[{"ts": 1767517020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 944.4, "quote_volume": 68.37456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1542.0, "quote_volume": 111.4866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517620000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 11070.3, "quote_volume": 800.28489, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.605}, {"ts": 1767517740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 97.1, "quote_volume": 7.02033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.605}, {"ts": 1767517920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2592.2, "quote_volume": 187.67528, "trades": 2, "taker_buy_volume": 2592.2, "taker_buy_quote": 187.67528}, {"ts": 1767518220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 385.0, "quote_volume": 27.89409, "trades": 2, "taker_buy_volume": 200.9, "taker_buy_quote": 14.56525}, {"ts": 1767518280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1242.2, "quote_volume": 90.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8828.8, "quote_volume": 640.088, "trades": 7, "taker_buy_volume": 8828.8, "taker_buy_quote": 640.088}, {"ts": 1767518400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518460000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 13777.6, "quote_volume": 1000.0621, "trades": 15, "taker_buy_volume": 5903.5, "taker_buy_quote": 428.5941}, {"ts": 1767518520000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2753.1, "quote_volume": 199.99512, "trades": 2, "taker_buy_volume": 2753.1, "taker_buy_quote": 199.99512}, {"ts": 1767518580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9320.1, "quote_volume": 674.77524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 89.8, "quote_volume": 6.49254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519000000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 51638.6, "quote_volume": 3745.34919, "trades": 23, "taker_buy_volume": 39018.7, "taker_buy_quote": 2829.70379}, {"ts": 1767519060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5004.6, "quote_volume": 363.33396, "trades": 5, "taker_buy_volume": 4346.3, "taker_buy_quote": 315.54138}, {"ts": 1767519300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6186.0, "quote_volume": 448.98454, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6856.9, "quote_volume": 497.81094, "trades": 5, "taker_buy_volume": 5304.4, "taker_buy_quote": 385.09944}, {"ts": 1767519540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1226.0, "quote_volume": 89.0076, "trades": 2, "taker_buy_volume": 1226.0, "taker_buy_quote": 89.0076}, {"ts": 1767519600000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 17215.1, "quote_volume": 1251.11626, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 945.1}, {"ts": 1767519660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 344.4, "quote_volume": 25.00344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1552.5, "quote_volume": 112.7115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1552.5, "quote_volume": 112.86675, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.86675}, {"ts": 1767519900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 779.1, "quote_volume": 56.64057, "trades": 1, "taker_buy_volume": 779.1, "taker_buy_quote": 56.64057}, {"ts": 1767520080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 36274.2, "quote_volume": 2637.13434, "trades": 10, "taker_buy_volume": 25220.9, "taker_buy_quote": 1833.55943}, {"ts": 1767520140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 176.2, "quote_volume": 12.80974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 217.6, "quote_volume": 15.80952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 409.2, "quote_volume": 29.73492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 354.5, "quote_volume": 25.77215, "trades": 1, "taker_buy_volume": 354.5, "taker_buy_quote": 25.77215}, {"ts": 1767520920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 83.9, "quote_volume": 6.09114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 573.5, "quote_volume": 41.6361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 897.9, "quote_volume": 65.27733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2128.6, "quote_volume": 154.96208, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.022}, {"ts": 1767521520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1939.9, "quote_volume": 141.22472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 394.6, "quote_volume": 28.68742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3770.4, "quote_volume": 274.09968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2809.0, "quote_volume": 203.9334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 18071.6, "quote_volume": 1311.99816, "trades": 4, "taker_buy_volume": 6651.0, "taker_buy_quote": 482.8626}, {"ts": 1767522060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 361.4, "quote_volume": 26.2015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4569.0, "quote_volume": 331.7094, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.7115}, {"ts": 1767522240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 70.0, "quote_volume": 5.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1377.4, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6069.9, "quote_volume": 441.28173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 275.1, "quote_volume": 19.99977, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 19.99977}, {"ts": 1767522900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4399.3, "quote_volume": 319.38918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1810.6, "quote_volume": 131.2685, "trades": 3, "taker_buy_volume": 619.6, "taker_buy_quote": 44.921}, {"ts": 1767523140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 11353.0, "quote_volume": 824.2278, "trades": 4, "taker_buy_volume": 11353.0, "taker_buy_quote": 824.2278}, {"ts": 1767523200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9062.9, "quote_volume": 657.96654, "trades": 7, "taker_buy_volume": 9062.9, "taker_buy_quote": 657.96654}, {"ts": 1767523260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 313.0, "quote_volume": 22.7864, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 22.7864}, {"ts": 1767523680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1350.0, "quote_volume": 98.145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3090.0, "quote_volume": 224.643, "trades": 16, "taker_buy_volume": 3090.0, "taker_buy_quote": 224.643}, {"ts": 1767523980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 206.0, "quote_volume": 14.9762, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 14.9762}, {"ts": 1767524040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1725.8, "quote_volume": 125.46566, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.86675}, {"ts": 1767524220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9416.0, "quote_volume": 684.5432, "trades": 4, "taker_buy_volume": 9416.0, "taker_buy_quote": 684.5432}, {"ts": 1767524400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8478.6, "quote_volume": 616.39422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524520000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1106.4, "quote_volume": 80.2564, "trades": 4, "taker_buy_volume": 71.4, "taker_buy_quote": 5.18364}, {"ts": 1767524580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1784.0, "quote_volume": 129.475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 137.7, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 9.99702}, {"ts": 1767524760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525120000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 6439.7, "quote_volume": 468.0904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1225.8, "quote_volume": 88.99308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2240.7, "quote_volume": 162.67482, "trades": 3, "taker_buy_volume": 2240.7, "taker_buy_quote": 162.67482}, {"ts": 1767525420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 178.3, "quote_volume": 12.94458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 100.4, "quote_volume": 7.29908, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 7.29908}, {"ts": 1767525720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 125.6, "quote_volume": 9.11856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1036.0, "quote_volume": 75.2136, "trades": 1, "taker_buy_volume": 1036.0, "taker_buy_quote": 75.2136}, {"ts": 1767526020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8722.5, "quote_volume": 634.12575, "trades": 4, "taker_buy_volume": 8722.5, "taker_buy_quote": 634.12575}, {"ts": 1767526140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2510.7, "quote_volume": 182.27682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8756.0, "quote_volume": 635.6856, "trades": 6, "taker_buy_volume": 1036.0, "taker_buy_quote": 75.2136}, {"ts": 1767526260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2476.0, "quote_volume": 180.0573, "trades": 4, "taker_buy_volume": 2476.0, "taker_buy_quote": 180.0573}, {"ts": 1767526380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1035.0, "quote_volume": 75.2445, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 75.2445}, {"ts": 1767526500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3331.9, "quote_volume": 241.89594, "trades": 4, "taker_buy_volume": 1665.4, "taker_buy_quote": 120.90804}, {"ts": 1767526620000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3276.7, "quote_volume": 237.99202, "trades": 4, "taker_buy_volume": 3276.7, "taker_buy_quote": 237.99202}, {"ts": 1767526680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1616.1, "quote_volume": 117.32886, "trades": 2, "taker_buy_volume": 1616.1, "taker_buy_quote": 117.32886}, {"ts": 1767526800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1666.0, "quote_volume": 120.9516, "trades": 2, "taker_buy_volume": 1396.0, "taker_buy_quote": 101.3496}, {"ts": 1767527040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1350.0, "quote_volume": 98.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4642.2, "quote_volume": 337.02372, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 29.2578}, {"ts": 1767527340000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2534.0, "quote_volume": 183.99773, "trades": 3, "taker_buy_volume": 2534.0, "taker_buy_quote": 183.99773}, {"ts": 1767527400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2240.7, "quote_volume": 162.67482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2240.7, "quote_volume": 162.67482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1003.0, "quote_volume": 72.8178, "trades": 1, "taker_buy_volume": 1003.0, "taker_buy_quote": 72.8178}, {"ts": 1767527760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1574.0, "quote_volume": 114.4298, "trades": 2, "taker_buy_volume": 1574.0, "taker_buy_quote": 114.4298}, {"ts": 1767527940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 105.6, "quote_volume": 7.67712, "trades": 1, "taker_buy_volume": 105.6, "taker_buy_quote": 7.67712}, {"ts": 1767528120000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 33652.4, "quote_volume": 2448.68742, "trades": 22, "taker_buy_volume": 30861.2, "taker_buy_quote": 2245.52259}, {"ts": 1767528180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 334.8, "quote_volume": 24.33996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 607.5, "quote_volume": 44.226, "trades": 1, "taker_buy_volume": 607.5, "taker_buy_quote": 44.226}, {"ts": 1767528300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1623.5, "quote_volume": 118.02845, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 5.1617}, {"ts": 1767528360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4949.6, "quote_volume": 359.83592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528480000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8872.4, "quote_volume": 644.22254, "trades": 8, "taker_buy_volume": 8747.6, "taker_buy_quote": 635.16206}, {"ts": 1767528540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 343.8, "quote_volume": 24.95988, "trades": 1, "taker_buy_volume": 343.8, "taker_buy_quote": 24.95988}, {"ts": 1767528660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 137.5, "quote_volume": 9.99625, "trades": 1, "taker_buy_volume": 137.5, "taker_buy_quote": 9.99625}, {"ts": 1767528720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1035.0, "quote_volume": 75.2445, "trades": 1, "taker_buy_volume": 1035.0, "taker_buy_quote": 75.2445}, {"ts": 1767528780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 100.0, "quote_volume": 7.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1616.1, "quote_volume": 117.49047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 20633.4, "quote_volume": 1502.11152, "trades": 8, "taker_buy_volume": 17730.9, "taker_buy_quote": 1290.80952}, {"ts": 1767529080000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1216.4, "quote_volume": 88.53568, "trades": 4, "taker_buy_volume": 1034.0, "taker_buy_quote": 75.2752}, {"ts": 1767529140000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 14460.4, "quote_volume": 1052.76522, "trades": 4, "taker_buy_volume": 14460.4, "taker_buy_quote": 1052.76522}, {"ts": 1767529200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2872.5, "quote_volume": 209.40525, "trades": 4, "taker_buy_volume": 1169.3, "taker_buy_quote": 85.24197}, {"ts": 1767529320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1277.5, "quote_volume": 93.12975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529740000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2034.9, "quote_volume": 148.4127, "trades": 3, "taker_buy_volume": 2034.9, "taker_buy_quote": 148.4127}, {"ts": 1767529800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1552.5, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 513.8, "quote_volume": 37.5074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529980000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 18191.0, "quote_volume": 1329.52426, "trades": 9, "taker_buy_volume": 18191.0, "taker_buy_quote": 1329.52426}, {"ts": 1767530040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 540.0, "quote_volume": 39.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 825.9, "quote_volume": 60.12552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530160000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 205412.1, "quote_volume": 14935.44203, "trades": 40, "taker_buy_volume": 125815.8, "taker_buy_quote": 9147.1409}, {"ts": 1767530220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 882.0, "quote_volume": 64.31235, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 64.31235}, {"ts": 1767530280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12247.9, "quote_volume": 891.64712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3007.3, "quote_volume": 218.93144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4554.3, "quote_volume": 331.09761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 13278.3, "quote_volume": 963.42898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9608.6, "quote_volume": 697.58436, "trades": 4, "taker_buy_volume": 9608.6, "taker_buy_quote": 697.58436}, {"ts": 1767530760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1552.5, "quote_volume": 112.86675, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.86675}, {"ts": 1767530820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1385.9, "quote_volume": 100.75493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2378.4, "quote_volume": 172.90968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12800.0, "quote_volume": 929.28, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2804.8, "quote_volume": 203.62848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 844.7, "quote_volume": 61.30918, "trades": 2, "taker_buy_volume": 684.3, "taker_buy_quote": 49.68018}, {"ts": 1767531480000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 15061.5, "quote_volume": 1092.96521, "trades": 16, "taker_buy_volume": 7833.1, "taker_buy_quote": 568.72396}, {"ts": 1767531540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2603.1, "quote_volume": 188.98506, "trades": 6, "taker_buy_volume": 2603.1, "taker_buy_quote": 188.98506}, {"ts": 1767531660000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 18074.1, "quote_volume": 1311.36666, "trades": 15, "taker_buy_volume": 9944.1, "taker_buy_quote": 721.94166}, {"ts": 1767531720000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 67755.1, "quote_volume": 4912.384, "trades": 33, "taker_buy_volume": 23197.0, "taker_buy_quote": 1682.0602}, {"ts": 1767531780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8857.2, "quote_volume": 642.147, "trades": 6, "taker_buy_volume": 8857.2, "taker_buy_quote": 642.147}, {"ts": 1767531840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 964.9, "quote_volume": 69.95525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 68.7, "quote_volume": 4.99449, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 4.99449}, {"ts": 1767532080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1706.4, "quote_volume": 123.88464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2704.3, "quote_volume": 196.33218, "trades": 2, "taker_buy_volume": 2704.3, "taker_buy_quote": 196.33218}, {"ts": 1767532200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14524.0, "quote_volume": 1054.4424, "trades": 6, "taker_buy_volume": 8332.1, "taker_buy_quote": 604.91046}, {"ts": 1767532260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 733.7, "quote_volume": 53.26662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 964.9, "quote_volume": 70.05174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532620000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 24590.0, "quote_volume": 1781.71914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 226.2, "quote_volume": 16.42212, "trades": 2, "taker_buy_volume": 226.2, "taker_buy_quote": 16.42212}, {"ts": 1767532740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1552.5, "quote_volume": 112.55625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5315.1, "quote_volume": 384.81324, "trades": 3, "taker_buy_volume": 4350.2, "taker_buy_quote": 314.95448}, {"ts": 1767532920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7349.2, "quote_volume": 532.08208, "trades": 3, "taker_buy_volume": 3975.3, "taker_buy_quote": 287.81172}, {"ts": 1767532980000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 7298.8, "quote_volume": 528.97085, "trades": 11, "taker_buy_volume": 3824.8, "taker_buy_quote": 277.298}, {"ts": 1767533040000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 11570.1, "quote_volume": 839.78137, "trades": 7, "taker_buy_volume": 11570.1, "taker_buy_quote": 839.78137}, {"ts": 1767533100000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3261.5, "quote_volume": 236.65956, "trades": 4, "taker_buy_volume": 2008.1, "taker_buy_quote": 145.78806}, {"ts": 1767533160000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2859.4, "quote_volume": 207.60145, "trades": 2, "taker_buy_volume": 2859.4, "taker_buy_quote": 207.60145}, {"ts": 1767533220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 152.8, "quote_volume": 11.10856, "trades": 1, "taker_buy_volume": 152.8, "taker_buy_quote": 11.10856}, {"ts": 1767533400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1567.6, "quote_volume": 113.96452, "trades": 2, "taker_buy_volume": 1567.6, "taker_buy_quote": 113.96452}, {"ts": 1767533460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1552.5, "quote_volume": 112.86675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 253.0, "quote_volume": 18.4184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5527.8, "quote_volume": 401.87106, "trades": 2, "taker_buy_volume": 5527.8, "taker_buy_quote": 401.87106}, {"ts": 1767533820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 83.8, "quote_volume": 6.09226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 270.0, "quote_volume": 19.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534180000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21925.1, "quote_volume": 1597.92469, "trades": 7, "taker_buy_volume": 8873.1, "taker_buy_quote": 646.56889}, {"ts": 1767534240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 277.2, "quote_volume": 20.15244, "trades": 2, "taker_buy_volume": 141.9, "taker_buy_quote": 10.31613}, {"ts": 1767534360000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7748.0, "quote_volume": 562.71405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8626.8, "quote_volume": 626.69242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 416.0, "quote_volume": 30.2848, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 30.2848}, {"ts": 1767534720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534840000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7039.7, "quote_volume": 512.71146, "trades": 7, "taker_buy_volume": 3036.8, "taker_buy_quote": 221.30034}, {"ts": 1767534900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 140.8, "quote_volume": 10.25024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1418.4, "quote_volume": 103.4082, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 4.9932}, {"ts": 1767535080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3000.0, "quote_volume": 219.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 219.0}, {"ts": 1767535320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2735.9, "quote_volume": 199.99429, "trades": 3, "taker_buy_volume": 2735.9, "taker_buy_quote": 199.99429}, {"ts": 1767535620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2756.9, "quote_volume": 201.52939, "trades": 2, "taker_buy_volume": 2756.9, "taker_buy_quote": 201.52939}, {"ts": 1767535680000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3271.1, "quote_volume": 239.10755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 14782.9, "quote_volume": 1081.73476, "trades": 11, "taker_buy_volume": 8157.5, "taker_buy_quote": 596.97607}, {"ts": 1767536040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 398.6, "quote_volume": 29.13766, "trades": 1, "taker_buy_volume": 398.6, "taker_buy_quote": 29.13766}, {"ts": 1767536100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 125.3, "quote_volume": 9.15943, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 9.15943}, {"ts": 1767536160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 100.2, "quote_volume": 7.3146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 304.8, "quote_volume": 22.21992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1680.1, "quote_volume": 122.47929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 672.9, "quote_volume": 49.05441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536760000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7237.1, "quote_volume": 526.92946, "trades": 5, "taker_buy_volume": 685.8, "taker_buy_quote": 49.99482}, {"ts": 1767536820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 144.8, "quote_volume": 10.54144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1552.5, "quote_volume": 113.17725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537240000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 6661.3, "quote_volume": 484.29731, "trades": 7, "taker_buy_volume": 4210.9, "taker_buy_quote": 306.15323}, {"ts": 1767537300000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 208.0, "quote_volume": 15.14343, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 15.14343}, {"ts": 1767537360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9200.0, "quote_volume": 670.68, "trades": 5, "taker_buy_volume": 9200.0, "taker_buy_quote": 670.68}, {"ts": 1767537420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537900000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 6900.3, "quote_volume": 503.43359, "trades": 6, "taker_buy_volume": 6100.0, "taker_buy_quote": 445.14475}, {"ts": 1767537960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 138.0, "quote_volume": 10.0602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538080000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 61307.6, "quote_volume": 4471.39229, "trades": 19, "taker_buy_volume": 7955.9, "taker_buy_quote": 581.57629}, {"ts": 1767538140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 369.9, "quote_volume": 27.03969, "trades": 2, "taker_buy_volume": 369.9, "taker_buy_quote": 27.03969}, {"ts": 1767538200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1552.5, "quote_volume": 113.643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538260000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 364.1, "quote_volume": 26.65815, "trades": 3, "taker_buy_volume": 143.4, "taker_buy_quote": 10.51122}, {"ts": 1767538320000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 16037.9, "quote_volume": 1175.45086, "trades": 11, "taker_buy_volume": 14687.9, "taker_buy_quote": 1076.49586}, {"ts": 1767538380000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 13799.4, "quote_volume": 1013.04159, "trades": 8, "taker_buy_volume": 10896.9, "taker_buy_quote": 799.99809}, {"ts": 1767538440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 936.2, "quote_volume": 68.71708, "trades": 1, "taker_buy_volume": 936.2, "taker_buy_quote": 68.71708}, {"ts": 1767538500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 778.5, "quote_volume": 57.06405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 35232.0, "quote_volume": 2587.33869, "trades": 19, "taker_buy_volume": 28574.5, "taker_buy_quote": 2098.72294}, {"ts": 1767538860000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 33860.4, "quote_volume": 2496.00263, "trades": 21, "taker_buy_volume": 31636.2, "taker_buy_quote": 2332.0444}, {"ts": 1767538920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1552.5, "quote_volume": 114.41925, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.41925}, {"ts": 1767538980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 156.1, "quote_volume": 11.50457, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 11.50457}, {"ts": 1767539220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 149.8, "quote_volume": 11.04026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4338.7, "quote_volume": 320.19606, "trades": 5, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.5745}, {"ts": 1767539460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3689.9, "quote_volume": 271.94563, "trades": 3, "taker_buy_volume": 999.1, "taker_buy_quote": 73.63367}, {"ts": 1767539520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539760000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 10086.1, "quote_volume": 743.44922, "trades": 9, "taker_buy_volume": 4336.5, "taker_buy_quote": 319.72351}, {"ts": 1767539820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.8, "quote_volume": 14.20936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1546.7, "quote_volume": 114.14646, "trades": 2, "taker_buy_volume": 1546.7, "taker_buy_quote": 114.14646}, {"ts": 1767540120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3171.8, "quote_volume": 233.61165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3109.0, "quote_volume": 228.8224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3848.3, "quote_volume": 283.43801, "trades": 5, "taker_buy_volume": 2031.3, "taker_buy_quote": 149.70681}, {"ts": 1767540480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 271.4, "quote_volume": 20.00218, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 20.00218}, {"ts": 1767540540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 215.0, "quote_volume": 15.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2760.5, "quote_volume": 203.44885, "trades": 1, "taker_buy_volume": 2760.5, "taker_buy_quote": 203.44885}, {"ts": 1767540720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1350.0, "quote_volume": 99.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 100.2, "quote_volume": 7.38474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4127.2, "quote_volume": 303.76192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 101.0, "quote_volume": 7.4336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 31155.0, "quote_volume": 2287.34225, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5816.1, "quote_volume": 428.18986, "trades": 6, "taker_buy_volume": 4400.0, "taker_buy_quote": 323.84}, {"ts": 1767541260000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 10126.6, "quote_volume": 746.90808, "trades": 11, "taker_buy_volume": 5776.6, "taker_buy_quote": 426.31308}, {"ts": 1767541320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 81.7, "quote_volume": 6.02946, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 6.02946}, {"ts": 1767541380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3193.4, "quote_volume": 235.35358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541440000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 44043.4, "quote_volume": 3253.59799, "trades": 16, "taker_buy_volume": 42490.9, "taker_buy_quote": 3139.02349}, {"ts": 1767541500000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 22019.6, "quote_volume": 1618.74522, "trades": 10, "taker_buy_volume": 4156.6, "taker_buy_quote": 305.5101}, {"ts": 1767541560000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 9486.4, "quote_volume": 697.28082, "trades": 8, "taker_buy_volume": 1726.4, "taker_buy_quote": 126.92763}, {"ts": 1767541620000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 6405.2, "quote_volume": 470.71208, "trades": 6, "taker_buy_volume": 2717.0, "taker_buy_quote": 199.9712}, {"ts": 1767541680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 855.4, "quote_volume": 63.04298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1500.5, "quote_volume": 110.58685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 70.8, "quote_volume": 5.21088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542160000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2471.5, "quote_volume": 182.05765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1122.8, "quote_volume": 82.75036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2779.1, "quote_volume": 205.09758, "trades": 2, "taker_buy_volume": 2779.1, "taker_buy_quote": 205.09758}, {"ts": 1767542340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 534.5, "quote_volume": 39.4461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542520000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 30119.7, "quote_volume": 2220.36181, "trades": 11, "taker_buy_volume": 69.8, "taker_buy_quote": 5.15124}, {"ts": 1767542580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 540.0, "quote_volume": 39.852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11483.3, "quote_volume": 847.59091, "trades": 8, "taker_buy_volume": 8764.0, "taker_buy_quote": 646.90657}, {"ts": 1767542760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5466.8, "quote_volume": 403.44984, "trades": 2, "taker_buy_volume": 1491.5, "taker_buy_quote": 110.0727}, {"ts": 1767542820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1491.5, "quote_volume": 109.92355, "trades": 1, "taker_buy_volume": 1491.5, "taker_buy_quote": 109.92355}, {"ts": 1767543120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543360000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8659.2, "quote_volume": 637.33335, "trades": 9, "taker_buy_volume": 162.3, "taker_buy_quote": 11.96151}, {"ts": 1767543420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 273.4, "quote_volume": 20.14958, "trades": 2, "taker_buy_volume": 273.4, "taker_buy_quote": 20.14958}, {"ts": 1767543480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7019.3, "quote_volume": 517.32241, "trades": 3, "taker_buy_volume": 7019.3, "taker_buy_quote": 517.32241}, {"ts": 1767543600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 136.7, "quote_volume": 10.08846, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 10.08846}, {"ts": 1767543660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13501.2, "quote_volume": 996.38856, "trades": 4, "taker_buy_volume": 13501.2, "taker_buy_quote": 996.38856}, {"ts": 1767543840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 315.4, "quote_volume": 23.30806, "trades": 2, "taker_buy_volume": 315.4, "taker_buy_quote": 23.30806}, {"ts": 1767543900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 287.0, "quote_volume": 21.2093, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 21.2093}, {"ts": 1767543960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544140000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 4702.1, "quote_volume": 347.47737, "trades": 7, "taker_buy_volume": 4466.7, "taker_buy_quote": 330.10485}, {"ts": 1767544200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3730.0, "quote_volume": 275.274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 100.7, "quote_volume": 7.42159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 634.0, "quote_volume": 46.8526, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 46.8526}, {"ts": 1767544380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 205.0, "quote_volume": 15.1495, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 15.1495}, {"ts": 1767544440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1880.9, "quote_volume": 138.99851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544620000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 22760.1, "quote_volume": 1684.0834, "trades": 7, "taker_buy_volume": 22611.6, "taker_buy_quote": 1673.10925}, {"ts": 1767544680000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 54553.8, "quote_volume": 4028.63625, "trades": 28, "taker_buy_volume": 5612.0, "taker_buy_quote": 414.7268}, {"ts": 1767544740000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2825.0, "quote_volume": 208.83274, "trades": 7, "taker_buy_volume": 652.4, "taker_buy_quote": 48.2776}, {"ts": 1767544800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4738.6, "quote_volume": 350.18254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 534.5, "quote_volume": 39.49955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 100.1, "quote_volume": 7.4074, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 7.4074}, {"ts": 1767545280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6348.0, "quote_volume": 468.4824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2002.0, "quote_volume": 147.7476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 83.0, "quote_volume": 6.142, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.142}, {"ts": 1767545580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5465.6, "quote_volume": 404.4544, "trades": 4, "taker_buy_volume": 5465.6, "taker_buy_quote": 404.4544}, {"ts": 1767545700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 172.3, "quote_volume": 12.7502, "trades": 1, "taker_buy_volume": 172.3, "taker_buy_quote": 12.7502}, {"ts": 1767545760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 185.9, "quote_volume": 13.77519, "trades": 1, "taker_buy_volume": 185.9, "taker_buy_quote": 13.77519}, {"ts": 1767545880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546060000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4387.0, "quote_volume": 324.80966, "trades": 9, "taker_buy_volume": 164.1, "taker_buy_quote": 12.15981}, {"ts": 1767546120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 92.7, "quote_volume": 6.86907, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 6.86907}, {"ts": 1767546300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3496.3, "quote_volume": 259.07583, "trades": 5, "taker_buy_volume": 3496.3, "taker_buy_quote": 259.07583}, {"ts": 1767546420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 80.9, "quote_volume": 5.99469, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 5.99469}, {"ts": 1767546540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4820.1, "quote_volume": 356.6874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1652.5, "quote_volume": 122.11975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546660000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 21679.0, "quote_volume": 1599.24437, "trades": 14, "taker_buy_volume": 9635.0, "taker_buy_quote": 711.0835}, {"ts": 1767546720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1381.0, "quote_volume": 102.0559, "trades": 6, "taker_buy_volume": 1381.0, "taker_buy_quote": 102.0559}, {"ts": 1767546840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1739.0, "quote_volume": 128.5121, "trades": 2, "taker_buy_volume": 1739.0, "taker_buy_quote": 128.5121}, {"ts": 1767546900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2205.0, "quote_volume": 162.9495, "trades": 2, "taker_buy_volume": 2205.0, "taker_buy_quote": 162.9495}, {"ts": 1767547020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1890.5, "quote_volume": 139.70795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547260000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 10886.0, "quote_volume": 803.01303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8708.6, "quote_volume": 643.58604, "trades": 5, "taker_buy_volume": 8708.6, "taker_buy_quote": 643.58604}, {"ts": 1767547380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547500000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 7811.9, "quote_volume": 577.49355, "trades": 5, "taker_buy_volume": 7811.9, "taker_buy_quote": 577.49355}, {"ts": 1767547560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 81.2, "quote_volume": 5.99256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 12709.0, "quote_volume": 937.03554, "trades": 8, "taker_buy_volume": 460.6, "taker_buy_quote": 33.99228}, {"ts": 1767547800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1110.6, "quote_volume": 82.07334, "trades": 1, "taker_buy_volume": 1110.6, "taker_buy_quote": 82.07334}, {"ts": 1767547860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1045.6, "quote_volume": 77.3744, "trades": 2, "taker_buy_volume": 1045.6, "taker_buy_quote": 77.3744}, {"ts": 1767548460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 337.5, "quote_volume": 24.9075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1552.5, "quote_volume": 114.5745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 850.1, "quote_volume": 62.65237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 205.0, "quote_volume": 15.129, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 15.129}, {"ts": 1767548880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 274.8, "quote_volume": 20.28024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 431.7, "quote_volume": 31.90263, "trades": 1, "taker_buy_volume": 431.7, "taker_buy_quote": 31.90263}, {"ts": 1767549060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 299.9, "quote_volume": 22.13262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 73.4, "quote_volume": 5.42426, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 5.42426}, {"ts": 1767549780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 373.0, "quote_volume": 27.5647, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 27.5647}, {"ts": 1767549960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 166.1, "quote_volume": 12.27479, "trades": 1, "taker_buy_volume": 166.1, "taker_buy_quote": 12.27479}, {"ts": 1767550020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1620.5, "quote_volume": 119.5929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 25270.7, "quote_volume": 1859.54565, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 917.4, "quote_volume": 67.52064, "trades": 4, "taker_buy_volume": 917.4, "taker_buy_quote": 67.52064}, {"ts": 1767550560000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4350.0, "quote_volume": 320.46, "trades": 3, "taker_buy_volume": 4350.0, "taker_buy_quote": 320.46}, {"ts": 1767550620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3622.3, "quote_volume": 266.60128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550740000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1955.3, "quote_volume": 143.73405, "trades": 4, "taker_buy_volume": 1955.3, "taker_buy_quote": 143.73405}, {"ts": 1767550800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 270.0, "quote_volume": 19.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11420.3, "quote_volume": 837.10799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551040000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 13851.3, "quote_volume": 1014.07761, "trades": 6, "taker_buy_volume": 72.0, "taker_buy_quote": 5.2776}, {"ts": 1767551100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1760.3, "quote_volume": 129.02999, "trades": 2, "taker_buy_volume": 1760.3, "taker_buy_quote": 129.02999}, {"ts": 1767551160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 207.0, "quote_volume": 15.1731, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 15.1731}, {"ts": 1767551220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.0, "quote_volume": 8.9426, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.9426}, {"ts": 1767551280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6959.1, "quote_volume": 510.10203, "trades": 3, "taker_buy_volume": 6959.1, "taker_buy_quote": 510.10203}, {"ts": 1767551340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9506.2, "quote_volume": 696.80446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551460000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1749.0, "quote_volume": 128.0061, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 29.1861}, {"ts": 1767551520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551580000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3317.3, "quote_volume": 242.84706, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 15.1731}, {"ts": 1767551640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1552.5, "quote_volume": 113.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551760000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2456.0, "quote_volume": 179.6686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1052.5, "quote_volume": 77.043, "trades": 1, "taker_buy_volume": 1052.5, "taker_buy_quote": 77.043}, {"ts": 1767551880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 8638.1, "quote_volume": 630.5813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551940000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3110.3, "quote_volume": 227.1869, "trades": 2, "taker_buy_volume": 1760.3, "taker_buy_quote": 128.5019}, {"ts": 1767552000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552060000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7660.4, "quote_volume": 559.99191, "trades": 4, "taker_buy_volume": 3427.0, "taker_buy_quote": 250.53037}, {"ts": 1767552120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4793.3, "quote_volume": 350.86956, "trades": 6, "taker_buy_volume": 1757.7, "taker_buy_quote": 128.66364}, {"ts": 1767552240000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6741.5, "quote_volume": 493.60701, "trades": 6, "taker_buy_volume": 5189.0, "taker_buy_quote": 379.96401}, {"ts": 1767552300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1525.1, "quote_volume": 111.78983, "trades": 2, "taker_buy_volume": 1525.1, "taker_buy_quote": 111.78983}, {"ts": 1767552360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1175.6, "quote_volume": 86.17148, "trades": 3, "taker_buy_volume": 1175.6, "taker_buy_quote": 86.17148}, {"ts": 1767552420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1588.0, "quote_volume": 116.4004, "trades": 2, "taker_buy_volume": 1588.0, "taker_buy_quote": 116.4004}, {"ts": 1767552480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1044.9, "quote_volume": 76.59117, "trades": 2, "taker_buy_volume": 1044.9, "taker_buy_quote": 76.59117}, {"ts": 1767552540000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1590.6, "quote_volume": 116.55212, "trades": 5, "taker_buy_volume": 1590.6, "taker_buy_quote": 116.55212}, {"ts": 1767552600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1510.5, "quote_volume": 110.71965, "trades": 3, "taker_buy_volume": 1510.5, "taker_buy_quote": 110.71965}, {"ts": 1767552660000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5586.5, "quote_volume": 409.54179, "trades": 5, "taker_buy_volume": 3826.2, "taker_buy_quote": 280.5118}, {"ts": 1767552720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1994.0, "quote_volume": 146.3596, "trades": 3, "taker_buy_volume": 1994.0, "taker_buy_quote": 146.3596}, {"ts": 1767552780000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4131.8, "quote_volume": 302.94284, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 60.1146}, {"ts": 1767552840000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4061.4, "quote_volume": 297.85093, "trades": 4, "taker_buy_volume": 1503.1, "taker_buy_quote": 110.32754}, {"ts": 1767552900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3092.6, "quote_volume": 226.82115, "trades": 3, "taker_buy_volume": 1335.7, "taker_buy_quote": 98.04038}, {"ts": 1767552960000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 22825.8, "quote_volume": 1674.94962, "trades": 13, "taker_buy_volume": 16135.0, "taker_buy_quote": 1184.309}, {"ts": 1767553020000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 11476.0, "quote_volume": 842.40788, "trades": 9, "taker_buy_volume": 1164.6, "taker_buy_quote": 85.55112}, {"ts": 1767553080000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 27923.7, "quote_volume": 2050.04188, "trades": 16, "taker_buy_volume": 24610.9, "taker_buy_quote": 1806.88236}, {"ts": 1767553140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1586.4, "quote_volume": 116.44176, "trades": 2, "taker_buy_volume": 1586.4, "taker_buy_quote": 116.44176}, {"ts": 1767553200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21548.5, "quote_volume": 1579.69342, "trades": 16, "taker_buy_volume": 1883.7, "taker_buy_quote": 138.26358}, {"ts": 1767553260000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2389.6, "quote_volume": 175.19829, "trades": 5, "taker_buy_volume": 1958.6, "taker_buy_quote": 143.60599}, {"ts": 1767553320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 731.6, "quote_volume": 53.69944, "trades": 2, "taker_buy_volume": 731.6, "taker_buy_quote": 53.69944}, {"ts": 1767553380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 12753.1, "quote_volume": 934.96654, "trades": 12, "taker_buy_volume": 1643.1, "taker_buy_quote": 120.60354}, {"ts": 1767553440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1751.5, "quote_volume": 128.38495, "trades": 3, "taker_buy_volume": 1751.5, "taker_buy_quote": 128.38495}, {"ts": 1767553500000, "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.0728, "volume": 22267.7, "quote_volume": 1622.6842, "trades": 20, "taker_buy_volume": 7712.2, "taker_buy_quote": 562.33446}, {"ts": 1767553560000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 8690.1, "quote_volume": 634.09594, "trades": 8, "taker_buy_volume": 8690.1, "taker_buy_quote": 634.09594}, {"ts": 1767553620000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 18472.4, "quote_volume": 1348.65563, "trades": 8, "taker_buy_volume": 18472.4, "taker_buy_quote": 1348.65563}, {"ts": 1767553680000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 12528.8, "quote_volume": 916.01092, "trades": 10, "taker_buy_volume": 6367.6, "taker_buy_quote": 466.10832}, {"ts": 1767553740000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 18894.3, "quote_volume": 1380.22915, "trades": 18, "taker_buy_volume": 15807.6, "taker_buy_quote": 1154.90005}, {"ts": 1767553800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 15913.1, "quote_volume": 1161.6563, "trades": 13, "taker_buy_volume": 1447.0, "taker_buy_quote": 105.631}, {"ts": 1767553920000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 27584.1, "quote_volume": 2010.8477, "trades": 24, "taker_buy_volume": 10041.3, "taker_buy_quote": 732.66878}, {"ts": 1767553980000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1827.3, "quote_volume": 133.07517, "trades": 3, "taker_buy_volume": 477.3, "taker_buy_quote": 34.79517}, {"ts": 1767554040000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2767.0, "quote_volume": 201.85265, "trades": 2, "taker_buy_volume": 1383.5, "taker_buy_quote": 100.9955}, {"ts": 1767554100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 733.0, "quote_volume": 53.509, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 53.509}, {"ts": 1767554160000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2777.9, "quote_volume": 203.11218, "trades": 7, "taker_buy_volume": 2524.9, "taker_buy_quote": 184.61788}, {"ts": 1767554220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11775.5, "quote_volume": 860.78905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 320.5, "quote_volume": 23.3965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5673.6, "quote_volume": 415.30752, "trades": 4, "taker_buy_volume": 4654.4, "taker_buy_quote": 340.70208}, {"ts": 1767554520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 12975.0, "quote_volume": 951.1614, "trades": 10, "taker_buy_volume": 12975.0, "taker_buy_quote": 951.1614}, {"ts": 1767554580000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 54661.1, "quote_volume": 3997.56481, "trades": 26, "taker_buy_volume": 6747.7, "taker_buy_quote": 494.06942}, {"ts": 1767554640000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5604.2, "quote_volume": 410.51255, "trades": 7, "taker_buy_volume": 2851.1, "taker_buy_quote": 208.98563}, {"ts": 1767554700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5282.5, "quote_volume": 386.679, "trades": 4, "taker_buy_volume": 3904.2, "taker_buy_quote": 285.78744}, {"ts": 1767554760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554820000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4887.6, "quote_volume": 357.06115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6683.4, "quote_volume": 488.55654, "trades": 3, "taker_buy_volume": 6683.4, "taker_buy_quote": 488.55654}, {"ts": 1767554940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555000000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 8277.8, "quote_volume": 605.2451, "trades": 7, "taker_buy_volume": 4141.0, "taker_buy_quote": 302.98304}, {"ts": 1767555060000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2827.5, "quote_volume": 206.83516, "trades": 3, "taker_buy_volume": 1449.1, "taker_buy_quote": 106.07412}, {"ts": 1767555120000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 11043.8, "quote_volume": 808.2655, "trades": 10, "taker_buy_volume": 8287.2, "taker_buy_quote": 606.62304}, {"ts": 1767555180000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6894.4, "quote_volume": 504.25658, "trades": 8, "taker_buy_volume": 2759.4, "taker_buy_quote": 201.98808}, {"ts": 1767555240000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5429.6, "quote_volume": 397.30889, "trades": 6, "taker_buy_volume": 4051.3, "taker_buy_quote": 296.55516}, {"ts": 1767555300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7718.1, "quote_volume": 565.73673, "trades": 3, "taker_buy_volume": 7718.1, "taker_buy_quote": 565.73673}, {"ts": 1767555360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 208.5, "quote_volume": 15.2622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1848.0, "quote_volume": 135.2736, "trades": 2, "taker_buy_volume": 295.5, "taker_buy_quote": 21.6306}, {"ts": 1767555720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1552.5, "quote_volume": 113.79825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 211.2, "quote_volume": 15.45984, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 15.45984}, {"ts": 1767556980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2686.5, "quote_volume": 196.92045, "trades": 1, "taker_buy_volume": 2686.5, "taker_buy_quote": 196.92045}, {"ts": 1767557280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1552.5, "quote_volume": 113.79825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 82.0, "quote_volume": 6.0106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 50061.2, "quote_volume": 3674.49208, "trades": 10, "taker_buy_volume": 43895.6, "taker_buy_quote": 3221.93704}, {"ts": 1767557640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7718.1, "quote_volume": 565.73673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3975.3, "quote_volume": 291.38949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 616.0, "quote_volume": 45.1528, "trades": 1, "taker_buy_volume": 616.0, "taker_buy_quote": 45.1528}, {"ts": 1767557820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3809.3, "quote_volume": 279.60262, "trades": 2, "taker_buy_volume": 3809.3, "taker_buy_quote": 279.60262}, {"ts": 1767557880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2266.8, "quote_volume": 166.15644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 470.7, "quote_volume": 34.54938, "trades": 1, "taker_buy_volume": 470.7, "taker_buy_quote": 34.54938}, {"ts": 1767558120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3417.0, "quote_volume": 250.8078, "trades": 2, "taker_buy_volume": 3417.0, "taker_buy_quote": 250.8078}, {"ts": 1767558240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 15095.1, "quote_volume": 1108.31029, "trades": 11, "taker_buy_volume": 6057.0, "taker_buy_quote": 444.91375}, {"ts": 1767558480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2780.3, "quote_volume": 204.07402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13201.9, "quote_volume": 969.28211, "trades": 13, "taker_buy_volume": 7284.0, "taker_buy_quote": 534.90825}, {"ts": 1767558660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9620.0, "quote_volume": 705.146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1936.9, "quote_volume": 141.97477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 112854.6, "quote_volume": 8283.52764, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 29486.3, "quote_volume": 2168.78158, "trades": 14, "taker_buy_volume": 29385.3, "taker_buy_quote": 2161.35808}, {"ts": 1767559380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 26025.0, "quote_volume": 1915.44, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 7.36}, {"ts": 1767559500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 107.0, "quote_volume": 7.8645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1706.1, "quote_volume": 125.39835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4112.6, "quote_volume": 302.2761, "trades": 3, "taker_buy_volume": 4112.6, "taker_buy_quote": 302.2761}, {"ts": 1767559860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 923.1, "quote_volume": 67.84785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2317.7, "quote_volume": 170.11918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 16927.9, "quote_volume": 1240.81507, "trades": 13, "taker_buy_volume": 6348.8, "taker_buy_quote": 465.36704}, {"ts": 1767560580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6099.9, "quote_volume": 447.12267, "trades": 1, "taker_buy_volume": 6099.9, "taker_buy_quote": 447.12267}, {"ts": 1767560640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 24931.6, "quote_volume": 1829.97944, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 83.9, "quote_volume": 6.16665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 103404.7, "quote_volume": 7596.89389, "trades": 39, "taker_buy_volume": 15692.5, "taker_buy_quote": 1152.25043}, {"ts": 1767561060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2317.7, "quote_volume": 170.58272, "trades": 1, "taker_buy_volume": 2317.7, "taker_buy_quote": 170.58272}, {"ts": 1767561120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 26689.1, "quote_volume": 1964.31776, "trades": 14, "taker_buy_volume": 22240.5, "taker_buy_quote": 1636.52074}, {"ts": 1767561240000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 6788.5, "quote_volume": 499.58042, "trades": 8, "taker_buy_volume": 451.2, "taker_buy_quote": 33.25344}, {"ts": 1767561300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 983.0, "quote_volume": 72.2505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 636.2, "quote_volume": 46.7607, "trades": 1, "taker_buy_volume": 636.2, "taker_buy_quote": 46.7607}, {"ts": 1767561420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1552.5, "quote_volume": 113.9535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1749.0, "quote_volume": 128.3766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 882.0, "quote_volume": 64.7388, "trades": 1, "taker_buy_volume": 882.0, "taker_buy_quote": 64.7388}, {"ts": 1767561780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2154.9, "quote_volume": 158.16966, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.9535}, {"ts": 1767562020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 637.1, "quote_volume": 46.76314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1370.9, "quote_volume": 100.62406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16034.7, "quote_volume": 1176.94698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 410.0, "quote_volume": 30.094, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 30.094}, {"ts": 1767562380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 482.0, "quote_volume": 35.3306, "trades": 1, "taker_buy_volume": 482.0, "taker_buy_quote": 35.3306}, {"ts": 1767562440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 144.5, "quote_volume": 10.59185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 661.5, "quote_volume": 48.48795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562740000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2050.4, "quote_volume": 150.12552, "trades": 4, "taker_buy_volume": 1688.0, "taker_buy_quote": 123.5616}, {"ts": 1767562800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 179.3, "quote_volume": 13.10683, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 13.10683}, {"ts": 1767562980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3414.6, "quote_volume": 249.99993, "trades": 3, "taker_buy_volume": 3414.6, "taker_buy_quote": 249.99993}, {"ts": 1767563940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1150.6, "quote_volume": 84.33898, "trades": 1, "taker_buy_volume": 1150.6, "taker_buy_quote": 84.33898}, {"ts": 1767564120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 17085.5, "quote_volume": 1254.0757, "trades": 5, "taker_buy_volume": 17085.5, "taker_buy_quote": 1254.0757}, {"ts": 1767564180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 15642.8, "quote_volume": 1148.18152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2878.1, "quote_volume": 211.52258, "trades": 3, "taker_buy_volume": 2700.4, "taker_buy_quote": 198.4794}, {"ts": 1767564300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11315.2, "quote_volume": 831.6672, "trades": 3, "taker_buy_volume": 11315.2, "taker_buy_quote": 831.6672}, {"ts": 1767564360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 61576.6, "quote_volume": 4525.8801, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 123.7, "quote_volume": 9.10432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564780000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 77966.4, "quote_volume": 5730.4797, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2178.4, "quote_volume": 159.67672, "trades": 1, "taker_buy_volume": 2178.4, "taker_buy_quote": 159.67672}, {"ts": 1767564900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2178.4, "quote_volume": 159.67672, "trades": 1, "taker_buy_volume": 2178.4, "taker_buy_quote": 159.67672}, {"ts": 1767564960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1350.0, "quote_volume": 98.955, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.955}, {"ts": 1767565560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6153.7, "quote_volume": 451.68158, "trades": 2, "taker_buy_volume": 6153.7, "taker_buy_quote": 451.68158}, {"ts": 1767566160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5758.2, "quote_volume": 422.07606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 8070.6, "quote_volume": 592.25617, "trades": 5, "taker_buy_volume": 6811.9, "taker_buy_quote": 499.99346}, {"ts": 1767566700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11200.0, "quote_volume": 820.96, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7989.0, "quote_volume": 586.3926, "trades": 3, "taker_buy_volume": 7989.0, "taker_buy_quote": 586.3926}, {"ts": 1767566880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 322.2, "quote_volume": 23.61726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 12900.0, "quote_volume": 948.28295, "trades": 5, "taker_buy_volume": 12900.0, "taker_buy_quote": 948.28295}, {"ts": 1767567360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 89.6, "quote_volume": 6.5856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3451.8, "quote_volume": 254.05248, "trades": 2, "taker_buy_volume": 3451.8, "taker_buy_quote": 254.05248}, {"ts": 1767567660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2681.5, "quote_volume": 197.62655, "trades": 3, "taker_buy_volume": 2681.5, "taker_buy_quote": 197.62655}, {"ts": 1767567720000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 465.4, "quote_volume": 34.33122, "trades": 3, "taker_buy_volume": 312.4, "taker_buy_quote": 23.05512}, {"ts": 1767567780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 99.0, "quote_volume": 7.2963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3394.0, "quote_volume": 250.1378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568020000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9932.5, "quote_volume": 732.2939, "trades": 7, "taker_buy_volume": 2686.5, "taker_buy_quote": 198.2637}, {"ts": 1767568080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 30185.3, "quote_volume": 2224.67287, "trades": 14, "taker_buy_volume": 162.6, "taker_buy_quote": 11.99988}, {"ts": 1767568140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 214.4, "quote_volume": 15.77984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 144.1, "quote_volume": 10.60576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1756.0, "quote_volume": 129.066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3141.7, "quote_volume": 230.60078, "trades": 2, "taker_buy_volume": 3141.7, "taker_buy_quote": 230.60078}, {"ts": 1767568800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2465.7, "quote_volume": 181.22895, "trades": 4, "taker_buy_volume": 2068.1, "taker_buy_quote": 152.00535}, {"ts": 1767568860000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 33441.2, "quote_volume": 2451.55755, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 612.5, "quote_volume": 44.89625, "trades": 2, "taker_buy_volume": 612.5, "taker_buy_quote": 44.89625}, {"ts": 1767568980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2546.4, "quote_volume": 186.90576, "trades": 2, "taker_buy_volume": 2269.7, "taker_buy_quote": 166.59598}, {"ts": 1767569100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 137.4, "quote_volume": 10.08516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1350.0, "quote_volume": 98.955, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.955}, {"ts": 1767569520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 69.0, "quote_volume": 5.0577, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.0577}, {"ts": 1767569580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1372.5, "quote_volume": 100.60425, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 100.60425}, {"ts": 1767569700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 15702.0, "quote_volume": 1146.52755, "trades": 10, "taker_buy_volume": 1029.0, "taker_buy_quote": 75.2199}, {"ts": 1767569880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 321.0, "quote_volume": 23.4651, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 23.4651}, {"ts": 1767569940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1900.9, "quote_volume": 138.95579, "trades": 1, "taker_buy_volume": 1900.9, "taker_buy_quote": 138.95579}, {"ts": 1767570120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 68.8, "quote_volume": 5.03616, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.03616}, {"ts": 1767570240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 68.7, "quote_volume": 5.02197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 23673.2, "quote_volume": 1730.51092, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 473.4, "quote_volume": 34.5582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 140.9, "quote_volume": 10.27161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570600000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7603.6, "quote_volume": 555.44298, "trades": 4, "taker_buy_volume": 7603.6, "taker_buy_quote": 555.44298}, {"ts": 1767570660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 158.0, "quote_volume": 11.534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2175.0, "quote_volume": 158.9925, "trades": 2, "taker_buy_volume": 2175.0, "taker_buy_quote": 158.9925}, {"ts": 1767571140000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 15781.3, "quote_volume": 1150.80211, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5473.2, "quote_volume": 400.09092, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.685}, {"ts": 1767571260000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 96082.1, "quote_volume": 7044.89964, "trades": 47, "taker_buy_volume": 41031.8, "taker_buy_quote": 3007.50862}, {"ts": 1767571320000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 31065.7, "quote_volume": 2280.4037, "trades": 24, "taker_buy_volume": 17097.0, "taker_buy_quote": 1255.14016}, {"ts": 1767571380000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3230.0, "quote_volume": 236.7723, "trades": 8, "taker_buy_volume": 3230.0, "taker_buy_quote": 236.7723}, {"ts": 1767571440000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 27194.3, "quote_volume": 1989.86496, "trades": 10, "taker_buy_volume": 400.0, "taker_buy_quote": 29.24}, {"ts": 1767571500000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 40422.3, "quote_volume": 2944.63996, "trades": 15, "taker_buy_volume": 26087.6, "taker_buy_quote": 1899.49033}, {"ts": 1767571560000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 6881.6, "quote_volume": 501.05357, "trades": 5, "taker_buy_volume": 4980.7, "taker_buy_quote": 362.66805}, {"ts": 1767571620000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 241.9, "quote_volume": 17.65119, "trades": 2, "taker_buy_volume": 241.9, "taker_buy_quote": 17.65119}, {"ts": 1767571680000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1713.3, "quote_volume": 124.90778, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 5.9933}, {"ts": 1767571740000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 362.7, "quote_volume": 26.42433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 91.3, "quote_volume": 6.6649, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 6.6649}, {"ts": 1767572160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1552.5, "quote_volume": 113.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 99.8, "quote_volume": 7.29538, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 7.29538}, {"ts": 1767572340000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2247.9, "quote_volume": 164.07781, "trades": 2, "taker_buy_volume": 2059.0, "taker_buy_quote": 150.307}, {"ts": 1767572400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1870.1, "quote_volume": 136.33029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572520000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 19373.9, "quote_volume": 1411.84903, "trades": 8, "taker_buy_volume": 7586.8, "taker_buy_quote": 553.07772}, {"ts": 1767572580000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 4400.7, "quote_volume": 319.53415, "trades": 5, "taker_buy_volume": 147.8, "taker_buy_quote": 10.75984}, {"ts": 1767572640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 23546.7, "quote_volume": 1711.84509, "trades": 8, "taker_buy_volume": 2045.7, "taker_buy_quote": 148.72239}, {"ts": 1767572700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4135.8, "quote_volume": 300.67266, "trades": 3, "taker_buy_volume": 4135.8, "taker_buy_quote": 300.67266}, {"ts": 1767572880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 97.0, "quote_volume": 7.0519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1253.0, "quote_volume": 91.0931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2847.2, "quote_volume": 206.99144, "trades": 2, "taker_buy_volume": 2847.2, "taker_buy_quote": 206.99144}, {"ts": 1767573300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2742.1, "quote_volume": 199.62488, "trades": 1, "taker_buy_volume": 2742.1, "taker_buy_quote": 199.62488}, {"ts": 1767573420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2059.0, "quote_volume": 149.8952, "trades": 1, "taker_buy_volume": 2059.0, "taker_buy_quote": 149.8952}, {"ts": 1767573480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3845.5, "quote_volume": 280.33695, "trades": 3, "taker_buy_volume": 436.5, "taker_buy_quote": 31.82085}, {"ts": 1767573540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573900000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8686.6, "quote_volume": 634.71649, "trades": 5, "taker_buy_volume": 7336.6, "taker_buy_quote": 536.03149}, {"ts": 1767573960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 300.7, "quote_volume": 21.98117, "trades": 1, "taker_buy_volume": 300.7, "taker_buy_quote": 21.98117}, {"ts": 1767574080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 14258.8, "quote_volume": 1042.31828, "trades": 5, "taker_buy_volume": 14258.8, "taker_buy_quote": 1042.31828}, {"ts": 1767574140000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 11105.1, "quote_volume": 813.1957, "trades": 7, "taker_buy_volume": 7696.1, "taker_buy_quote": 563.6569}, {"ts": 1767574200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5464.4, "quote_volume": 399.99408, "trades": 3, "taker_buy_volume": 5464.4, "taker_buy_quote": 399.99408}, {"ts": 1767574260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2975.4, "quote_volume": 217.70764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574440000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 11285.0, "quote_volume": 824.0109, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.3325}, {"ts": 1767574500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 469.9, "quote_volume": 34.34969, "trades": 2, "taker_buy_volume": 469.9, "taker_buy_quote": 34.34969}, {"ts": 1767574680000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2973.2, "quote_volume": 217.36824, "trades": 3, "taker_buy_volume": 273.2, "taker_buy_quote": 19.99824}, {"ts": 1767574740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 245.8, "quote_volume": 17.96798, "trades": 1, "taker_buy_volume": 245.8, "taker_buy_quote": 17.96798}, {"ts": 1767575100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2059.0, "quote_volume": 150.5129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5709.0, "quote_volume": 417.3279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575220000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 51718.9, "quote_volume": 3790.54211, "trades": 21, "taker_buy_volume": 34161.4, "taker_buy_quote": 2503.60238}, {"ts": 1767575280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7816.1, "quote_volume": 572.92013, "trades": 4, "taker_buy_volume": 2417.3, "taker_buy_quote": 177.18809}, {"ts": 1767575340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 88.9, "quote_volume": 6.51637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3409.0, "quote_volume": 249.5388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 227.3, "quote_volume": 16.61563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 887.0, "quote_volume": 64.8397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3265.5, "quote_volume": 239.0346, "trades": 1, "taker_buy_volume": 3265.5, "taker_buy_quote": 239.0346}, {"ts": 1767575640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 700.1, "quote_volume": 51.17731, "trades": 1, "taker_buy_volume": 700.1, "taker_buy_quote": 51.17731}, {"ts": 1767576000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576240000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3401.4, "quote_volume": 248.65344, "trades": 5, "taker_buy_volume": 3401.4, "taker_buy_quote": 248.65344}, {"ts": 1767576300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 91.2, "quote_volume": 6.67584, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 6.67584}, {"ts": 1767576420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4488.0, "quote_volume": 328.5216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 473.0, "quote_volume": 34.6236, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 34.6236}, {"ts": 1767576780000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 152276.2, "quote_volume": 11111.34127, "trades": 41, "taker_buy_volume": 23354.7, "taker_buy_quote": 1705.64376}, {"ts": 1767576840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576960000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 13122.8, "quote_volume": 961.97434, "trades": 7, "taker_buy_volume": 3341.0, "taker_buy_quote": 244.9684}, {"ts": 1767577020000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 20804.2, "quote_volume": 1527.99987, "trades": 14, "taker_buy_volume": 15772.2, "taker_buy_quote": 1158.41787}, {"ts": 1767577080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3810.0, "quote_volume": 280.035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577140000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 16330.3, "quote_volume": 1198.89762, "trades": 9, "taker_buy_volume": 2536.0, "taker_buy_quote": 186.396}, {"ts": 1767577200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9740.0, "quote_volume": 715.01235, "trades": 7, "taker_buy_volume": 4193.0, "taker_buy_quote": 307.86255}, {"ts": 1767577260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2020.0, "quote_volume": 148.672, "trades": 2, "taker_buy_volume": 2020.0, "taker_buy_quote": 148.672}, {"ts": 1767577440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577500000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8206.7, "quote_volume": 603.15158, "trades": 6, "taker_buy_volume": 7798.0, "taker_buy_quote": 573.153}, {"ts": 1767577560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2160.0, "quote_volume": 158.976, "trades": 2, "taker_buy_volume": 2160.0, "taker_buy_quote": 158.976}, {"ts": 1767577680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 399.3, "quote_volume": 29.42841, "trades": 1, "taker_buy_volume": 399.3, "taker_buy_quote": 29.42841}, {"ts": 1767577740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577860000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4232.0, "quote_volume": 311.6102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1350.0, "quote_volume": 99.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 811.6, "quote_volume": 59.6526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 96.1, "quote_volume": 7.07296, "trades": 1, "taker_buy_volume": 96.1, "taker_buy_quote": 7.07296}, {"ts": 1767578460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2902.5, "quote_volume": 213.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 76.9, "quote_volume": 5.65984, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 5.65984}, {"ts": 1767578580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1013.0, "quote_volume": 74.4555, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 29.841}, {"ts": 1767578640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578700000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2733.0, "quote_volume": 200.9156, "trades": 2, "taker_buy_volume": 2733.0, "taker_buy_quote": 200.9156}, {"ts": 1767578760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 249.4, "quote_volume": 18.28102, "trades": 1, "taker_buy_volume": 249.4, "taker_buy_quote": 18.28102}, {"ts": 1767578880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 100.2, "quote_volume": 7.33464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579240000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 1243.3, "quote_volume": 91.0368, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 9.99708}, {"ts": 1767579300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3748.3, "quote_volume": 275.12522, "trades": 2, "taker_buy_volume": 2195.8, "taker_buy_quote": 161.17172}, {"ts": 1767579480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7617.2, "quote_volume": 559.10248, "trades": 16, "taker_buy_volume": 7617.2, "taker_buy_quote": 559.10248}, {"ts": 1767579600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1467.0, "quote_volume": 107.6778, "trades": 3, "taker_buy_volume": 1467.0, "taker_buy_quote": 107.6778}, {"ts": 1767579660000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 13964.3, "quote_volume": 1023.17669, "trades": 14, "taker_buy_volume": 10187.3, "taker_buy_quote": 746.55579}, {"ts": 1767579720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579780000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7407.9, "quote_volume": 541.53366, "trades": 5, "taker_buy_volume": 6881.3, "taker_buy_quote": 503.0392}, {"ts": 1767579840000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 10041.9, "quote_volume": 733.42829, "trades": 11, "taker_buy_volume": 1363.9, "taker_buy_quote": 99.70109}, {"ts": 1767579900000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 288943.9, "quote_volume": 21090.83214, "trades": 24, "taker_buy_volume": 27173.3, "taker_buy_quote": 1982.43536}, {"ts": 1767579960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6669.9, "quote_volume": 486.9027, "trades": 3, "taker_buy_volume": 6669.9, "taker_buy_quote": 486.9027}, {"ts": 1767580080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580140000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 16323.1, "quote_volume": 1191.0781, "trades": 9, "taker_buy_volume": 13698.6, "taker_buy_quote": 999.81635}, {"ts": 1767580200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 22346.9, "quote_volume": 1630.12979, "trades": 12, "taker_buy_volume": 22346.9, "taker_buy_quote": 1630.12979}, {"ts": 1767580260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 12325.1, "quote_volume": 899.65745, "trades": 7, "taker_buy_volume": 10024.1, "taker_buy_quote": 731.7593}, {"ts": 1767580320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 246.6, "quote_volume": 18.02646, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 18.02646}, {"ts": 1767580380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5804.4, "quote_volume": 424.31784, "trades": 4, "taker_buy_volume": 5804.4, "taker_buy_quote": 424.31784}, {"ts": 1767580440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5915.0, "quote_volume": 432.3865, "trades": 5, "taker_buy_volume": 4422.3, "taker_buy_quote": 323.27013}, {"ts": 1767580500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8132.3, "quote_volume": 594.47113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3172.8, "quote_volume": 231.93168, "trades": 3, "taker_buy_volume": 2761.2, "taker_buy_quote": 201.84372}, {"ts": 1767580740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7851.6, "quote_volume": 573.95196, "trades": 5, "taker_buy_volume": 7311.6, "taker_buy_quote": 534.47796}, {"ts": 1767580980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4000.0, "quote_volume": 292.4, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 292.4}, {"ts": 1767581040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1200.0, "quote_volume": 87.72, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 87.72}, {"ts": 1767581100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 11878.3, "quote_volume": 869.41733, "trades": 10, "taker_buy_volume": 5608.2, "taker_buy_quote": 410.52024}, {"ts": 1767581340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1350.0, "quote_volume": 98.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 15110.4, "quote_volume": 1106.08128, "trades": 8, "taker_buy_volume": 792.0, "taker_buy_quote": 57.9744}, {"ts": 1767581460000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6793.3, "quote_volume": 496.63273, "trades": 5, "taker_buy_volume": 425.0, "taker_buy_quote": 31.11}, {"ts": 1767581520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.7, "quote_volume": 10.00644, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 10.00644}, {"ts": 1767581760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 13639.3, "quote_volume": 997.03283, "trades": 7, "taker_buy_volume": 5507.0, "taker_buy_quote": 402.5617}, {"ts": 1767581820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4253.0, "quote_volume": 310.8943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 22325.6, "quote_volume": 1632.00136, "trades": 8, "taker_buy_volume": 2435.5, "taker_buy_quote": 178.03505}, {"ts": 1767581940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 9899.5, "quote_volume": 723.65345, "trades": 4, "taker_buy_volume": 9899.5, "taker_buy_quote": 723.65345}, {"ts": 1767582060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 198.0, "quote_volume": 14.4738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 210.9, "quote_volume": 15.41679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582180000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9069.6, "quote_volume": 663.93697, "trades": 9, "taker_buy_volume": 9069.6, "taker_buy_quote": 663.93697}, {"ts": 1767582240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 301.6, "quote_volume": 22.07712, "trades": 2, "taker_buy_volume": 301.6, "taker_buy_quote": 22.07712}, {"ts": 1767582420000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3997.3, "quote_volume": 292.17771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582540000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2292.0, "quote_volume": 167.38995, "trades": 6, "taker_buy_volume": 2292.0, "taker_buy_quote": 167.38995}, {"ts": 1767582600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 786.0, "quote_volume": 57.378, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 57.378}, {"ts": 1767582840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 902.0, "quote_volume": 65.846, "trades": 2, "taker_buy_volume": 902.0, "taker_buy_quote": 65.846}, {"ts": 1767582960000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 17649.0, "quote_volume": 1287.53257, "trades": 8, "taker_buy_volume": 17337.0, "taker_buy_quote": 1264.78777}, {"ts": 1767583020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583380000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 17598.5, "quote_volume": 1284.01382, "trades": 9, "taker_buy_volume": 16359.5, "taker_buy_quote": 1193.69072}, {"ts": 1767583440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583500000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15361.6, "quote_volume": 1120.67772, "trades": 12, "taker_buy_volume": 13698.6, "taker_buy_quote": 999.44502}, {"ts": 1767583560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1369.8, "quote_volume": 99.9954, "trades": 1, "taker_buy_volume": 1369.8, "taker_buy_quote": 99.9954}, {"ts": 1767583740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3308.3, "quote_volume": 241.5059, "trades": 2, "taker_buy_volume": 3308.3, "taker_buy_quote": 241.5059}, {"ts": 1767583860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584040000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 13425.5, "quote_volume": 981.30911, "trades": 7, "taker_buy_volume": 12144.5, "taker_buy_quote": 887.76295}, {"ts": 1767584100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 100.0, "quote_volume": 7.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 87.0, "quote_volume": 6.351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1326.1, "quote_volume": 96.8053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4252.3, "quote_volume": 310.84313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 9730.8, "quote_volume": 711.32903, "trades": 9, "taker_buy_volume": 1628.0, "taker_buy_quote": 119.01435}, {"ts": 1767585240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 533.0, "quote_volume": 38.9623, "trades": 1, "taker_buy_volume": 533.0, "taker_buy_quote": 38.9623}, {"ts": 1767585420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5205.1, "quote_volume": 379.9723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 12546.1, "quote_volume": 916.54375, "trades": 20, "taker_buy_volume": 5070.0, "taker_buy_quote": 370.6332}, {"ts": 1767585660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7223.8, "quote_volume": 528.05978, "trades": 5, "taker_buy_volume": 1862.2, "taker_buy_quote": 136.12682}, {"ts": 1767585780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1827.0, "quote_volume": 133.5537, "trades": 2, "taker_buy_volume": 1827.0, "taker_buy_quote": 133.5537}, {"ts": 1767585840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1285.0, "quote_volume": 93.9335, "trades": 4, "taker_buy_volume": 1285.0, "taker_buy_quote": 93.9335}, {"ts": 1767585900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7735.0, "quote_volume": 565.4285, "trades": 18, "taker_buy_volume": 7735.0, "taker_buy_quote": 565.4285}, {"ts": 1767585960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7913.0, "quote_volume": 578.4403, "trades": 20, "taker_buy_volume": 7913.0, "taker_buy_quote": 578.4403}, {"ts": 1767586020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 369.9, "quote_volume": 27.0027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 786.0, "quote_volume": 57.378, "trades": 1, "taker_buy_volume": 786.0, "taker_buy_quote": 57.378}, {"ts": 1767586140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 22837.6, "quote_volume": 1666.31786, "trades": 9, "taker_buy_volume": 20096.0, "taker_buy_quote": 1466.45522}, {"ts": 1767586260000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 39800.2, "quote_volume": 2906.46334, "trades": 13, "taker_buy_volume": 39650.4, "taker_buy_quote": 2895.54292}, {"ts": 1767586320000, "open": 0.073, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 167514.7, "quote_volume": 12190.66863, "trades": 61, "taker_buy_volume": 22424.2, "taker_buy_quote": 1635.68174}, {"ts": 1767586380000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 48007.8, "quote_volume": 3502.66902, "trades": 22, "taker_buy_volume": 45260.1, "taker_buy_quote": 3302.36169}, {"ts": 1767586440000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 58853.0, "quote_volume": 4294.52512, "trades": 31, "taker_buy_volume": 52747.0, "taker_buy_quote": 3849.39772}, {"ts": 1767586500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 246.3, "quote_volume": 17.95527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6327.3, "quote_volume": 462.25263, "trades": 2, "taker_buy_volume": 6327.3, "taker_buy_quote": 462.25263}, {"ts": 1767586800000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 13698.6, "quote_volume": 999.84255, "trades": 4, "taker_buy_volume": 13698.6, "taker_buy_quote": 999.84255}, {"ts": 1767586860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 39483.2, "quote_volume": 2880.86379, "trades": 18, "taker_buy_volume": 37113.2, "taker_buy_quote": 2708.20242}, {"ts": 1767587160000, "open": 0.0729, "high": 0.073, "low": 0.0725, "close": 0.0725, "volume": 44909.8, "quote_volume": 3265.05556, "trades": 26, "taker_buy_volume": 21804.0, "taker_buy_quote": 1588.27163}, {"ts": 1767587220000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 5668.2, "quote_volume": 411.02946, "trades": 5, "taker_buy_volume": 5192.2, "taker_buy_quote": 376.51946}, {"ts": 1767587280000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7247.7, "quote_volume": 525.89251, "trades": 7, "taker_buy_volume": 4342.6, "taker_buy_quote": 315.27276}, {"ts": 1767587340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5188.2, "quote_volume": 376.1445, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.875}, {"ts": 1767587400000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5796.1, "quote_volume": 419.68044, "trades": 5, "taker_buy_volume": 2407.0, "taker_buy_quote": 174.3096}, {"ts": 1767587460000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8694.0, "quote_volume": 628.19238, "trades": 7, "taker_buy_volume": 7033.9, "taker_buy_quote": 508.16715}, {"ts": 1767587520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 29635.3, "quote_volume": 2145.59572, "trades": 6, "taker_buy_volume": 29635.3, "taker_buy_quote": 2145.59572}, {"ts": 1767587580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9366.0, "quote_volume": 677.1618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 112.5, "quote_volume": 8.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 235.8, "quote_volume": 17.04834, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 17.04834}, {"ts": 1767587940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3838.2, "quote_volume": 277.11804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 244.7, "quote_volume": 17.69181, "trades": 1, "taker_buy_volume": 244.7, "taker_buy_quote": 17.69181}, {"ts": 1767588300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10607.0, "quote_volume": 766.8861, "trades": 4, "taker_buy_volume": 1307.0, "taker_buy_quote": 94.4961}, {"ts": 1767588540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 498.8, "quote_volume": 36.06324, "trades": 2, "taker_buy_volume": 498.8, "taker_buy_quote": 36.06324}, {"ts": 1767588660000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4115.0, "quote_volume": 297.91216, "trades": 3, "taker_buy_volume": 3976.6, "taker_buy_quote": 287.90584}, {"ts": 1767588720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2660.2, "quote_volume": 192.59848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588780000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 7294.8, "quote_volume": 527.71147, "trades": 6, "taker_buy_volume": 2304.8, "taker_buy_quote": 166.93447}, {"ts": 1767588840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1221.0, "quote_volume": 88.4004, "trades": 3, "taker_buy_volume": 1221.0, "taker_buy_quote": 88.4004}, {"ts": 1767588900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5174.0, "quote_volume": 374.5976, "trades": 9, "taker_buy_volume": 5174.0, "taker_buy_quote": 374.5976}, {"ts": 1767589020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4390.5, "quote_volume": 317.8722, "trades": 6, "taker_buy_volume": 2568.0, "taker_buy_quote": 185.9232}, {"ts": 1767589080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1552.5, "quote_volume": 112.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 11008.8, "quote_volume": 797.03712, "trades": 6, "taker_buy_volume": 9456.3, "taker_buy_quote": 684.63612}, {"ts": 1767589200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 851.2, "quote_volume": 61.54176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3838.2, "quote_volume": 277.11804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1350.0, "quote_volume": 97.47, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.47}, {"ts": 1767589560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2211.1, "quote_volume": 159.82612, "trades": 2, "taker_buy_volume": 1847.0, "taker_buy_quote": 133.5381}, {"ts": 1767589620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 99.0, "quote_volume": 7.1478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3028.0, "quote_volume": 218.9244, "trades": 4, "taker_buy_volume": 3028.0, "taker_buy_quote": 218.9244}, {"ts": 1767589860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 14017.6, "quote_volume": 1013.59052, "trades": 13, "taker_buy_volume": 9756.0, "taker_buy_quote": 705.47684}, {"ts": 1767589920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 280.4, "quote_volume": 20.27292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 71.8, "quote_volume": 5.18396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1755.0, "quote_volume": 126.8865, "trades": 3, "taker_buy_volume": 1755.0, "taker_buy_quote": 126.8865}, {"ts": 1767590280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2352.0, "quote_volume": 170.2848, "trades": 3, "taker_buy_volume": 2352.0, "taker_buy_quote": 170.2848}, {"ts": 1767590340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 399.0, "quote_volume": 28.8876, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 28.8876}, {"ts": 1767590400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9366.0, "quote_volume": 678.0984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 12219.5, "quote_volume": 884.70671, "trades": 11, "taker_buy_volume": 1701.6, "taker_buy_quote": 123.21075}, {"ts": 1767590700000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7300.0, "quote_volume": 527.94525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 408.0, "quote_volume": 29.5392, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 29.5392}, {"ts": 1767590820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 633.0, "quote_volume": 45.8292, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 45.8292}, {"ts": 1767590880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 11459.5, "quote_volume": 829.05535, "trades": 17, "taker_buy_volume": 5335.0, "taker_buy_quote": 386.254}, {"ts": 1767591120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2898.0, "quote_volume": 209.8152, "trades": 9, "taker_buy_volume": 2898.0, "taker_buy_quote": 209.8152}, {"ts": 1767591240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 6262.9, "quote_volume": 453.26111, "trades": 11, "taker_buy_volume": 2981.9, "taker_buy_quote": 215.88956}, {"ts": 1767591300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1841.0, "quote_volume": 133.2884, "trades": 4, "taker_buy_volume": 1841.0, "taker_buy_quote": 133.2884}, {"ts": 1767591420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7479.8, "quote_volume": 541.53752, "trades": 12, "taker_buy_volume": 3024.8, "taker_buy_quote": 218.99552}, {"ts": 1767591480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3993.6, "quote_volume": 288.73728, "trades": 3, "taker_buy_volume": 155.4, "taker_buy_quote": 11.23542}, {"ts": 1767591540000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 7941.5, "quote_volume": 574.15765, "trades": 5, "taker_buy_volume": 7813.5, "taker_buy_quote": 564.91605}, {"ts": 1767591600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 158.8, "quote_volume": 11.48124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9370.7, "quote_volume": 678.43868, "trades": 6, "taker_buy_volume": 1280.0, "taker_buy_quote": 92.672}, {"ts": 1767591720000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4025.6, "quote_volume": 291.4347, "trades": 3, "taker_buy_volume": 3838.2, "taker_buy_quote": 277.88568}, {"ts": 1767591780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3609.3, "quote_volume": 260.95239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 222.6, "quote_volume": 16.09398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 38752.2, "quote_volume": 2795.39761, "trades": 14, "taker_buy_volume": 8322.3, "taker_buy_quote": 600.47253}, {"ts": 1767592320000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 56682.6, "quote_volume": 4073.0219, "trades": 30, "taker_buy_volume": 9800.6, "taker_buy_quote": 705.72062}, {"ts": 1767592380000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 19640.0, "quote_volume": 1412.07399, "trades": 17, "taker_buy_volume": 11589.5, "taker_buy_quote": 833.33844}, {"ts": 1767592440000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 11843.0, "quote_volume": 851.92835, "trades": 8, "taker_buy_volume": 9694.3, "taker_buy_quote": 697.43682}, {"ts": 1767592500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9436.8, "quote_volume": 678.50592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6900.0, "quote_volume": 496.8, "trades": 3, "taker_buy_volume": 6900.0, "taker_buy_quote": 496.8}, {"ts": 1767592620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 208.0, "quote_volume": 14.9968, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 14.9968}, {"ts": 1767592680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 416.0, "quote_volume": 29.9936, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 29.9936}, {"ts": 1767592740000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 88151.0, "quote_volume": 6336.46869, "trades": 73, "taker_buy_volume": 47380.8, "taker_buy_quote": 3407.37522}, {"ts": 1767592800000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5030.9, "quote_volume": 362.06955, "trades": 4, "taker_buy_volume": 5030.9, "taker_buy_quote": 362.06955}, {"ts": 1767592860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3085.1, "quote_volume": 222.1272, "trades": 2, "taker_buy_volume": 3085.1, "taker_buy_quote": 222.1272}, {"ts": 1767592920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2760.1, "quote_volume": 198.7272, "trades": 1, "taker_buy_volume": 2760.1, "taker_buy_quote": 198.7272}, {"ts": 1767593040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593160000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3100.1, "quote_volume": 223.22301, "trades": 3, "taker_buy_volume": 3014.6, "taker_buy_quote": 217.07556}, {"ts": 1767593220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6219.1, "quote_volume": 448.39711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 36852.4, "quote_volume": 2657.05804, "trades": 5, "taker_buy_volume": 29204.5, "taker_buy_quote": 2105.64445}, {"ts": 1767593820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9966.4, "quote_volume": 718.57744, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 19.3949}, {"ts": 1767593880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9886.6, "quote_volume": 712.82386, "trades": 2, "taker_buy_volume": 9886.6, "taker_buy_quote": 712.82386}, {"ts": 1767594000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4169.6, "quote_volume": 300.62816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 163.9, "quote_volume": 11.8008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594480000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 24123.1, "quote_volume": 1734.85314, "trades": 27, "taker_buy_volume": 15008.5, "taker_buy_quote": 1079.8068}, {"ts": 1767594540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594600000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8876.0, "quote_volume": 636.5442, "trades": 9, "taker_buy_volume": 4448.5, "taker_buy_quote": 318.95745}, {"ts": 1767594660000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 8064.1, "quote_volume": 577.38466, "trades": 5, "taker_buy_volume": 7015.1, "taker_buy_quote": 502.28116}, {"ts": 1767594720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7513.2, "quote_volume": 538.69644, "trades": 3, "taker_buy_volume": 7513.2, "taker_buy_quote": 538.69644}, {"ts": 1767594780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 131.8, "quote_volume": 9.45006, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 9.45006}, {"ts": 1767594840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2942.7, "quote_volume": 210.99159, "trades": 3, "taker_buy_volume": 2942.7, "taker_buy_quote": 210.99159}, {"ts": 1767595020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5497.4, "quote_volume": 394.70493, "trades": 5, "taker_buy_volume": 5413.5, "taker_buy_quote": 388.6893}, {"ts": 1767595140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1466.9, "quote_volume": 105.32342, "trades": 1, "taker_buy_volume": 1466.9, "taker_buy_quote": 105.32342}, {"ts": 1767595260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 24945.2, "quote_volume": 1791.06536, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 287.2}, {"ts": 1767595320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8356.4, "quote_volume": 599.98952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 167.2, "quote_volume": 11.98824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5656.5, "quote_volume": 405.57105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 413.3, "quote_volume": 29.59228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11354.5, "quote_volume": 814.11765, "trades": 3, "taker_buy_volume": 11354.5, "taker_buy_quote": 814.11765}, {"ts": 1767595800000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6076.0, "quote_volume": 436.00573, "trades": 5, "taker_buy_volume": 3565.3, "taker_buy_quote": 255.98854}, {"ts": 1767595860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3794.6, "quote_volume": 272.45228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596160000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5943.5, "quote_volume": 426.8658, "trades": 7, "taker_buy_volume": 5943.5, "taker_buy_quote": 426.8658}, {"ts": 1767596220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 87.2, "quote_volume": 6.26096, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 6.26096}, {"ts": 1767596400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 100.0, "quote_volume": 7.18, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.18}, {"ts": 1767596460000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 9050.9, "quote_volume": 650.5826, "trades": 5, "taker_buy_volume": 8946.0, "taker_buy_quote": 643.06127}, {"ts": 1767596520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10320.4, "quote_volume": 741.00472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4312.6, "quote_volume": 309.64468, "trades": 2, "taker_buy_volume": 1044.5, "taker_buy_quote": 74.9951}, {"ts": 1767596640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 20752.3, "quote_volume": 1491.38074, "trades": 9, "taker_buy_volume": 15024.5, "taker_buy_quote": 1080.1247}, {"ts": 1767596760000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 94738.1, "quote_volume": 6819.43171, "trades": 41, "taker_buy_volume": 58801.8, "taker_buy_quote": 4235.8084}, {"ts": 1767596820000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 36982.8, "quote_volume": 2663.09651, "trades": 14, "taker_buy_volume": 548.6, "taker_buy_quote": 39.55406}, {"ts": 1767596880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 283.3, "quote_volume": 20.45426, "trades": 1, "taker_buy_volume": 283.3, "taker_buy_quote": 20.45426}, {"ts": 1767597360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 511.4, "quote_volume": 36.92308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 16729.0, "quote_volume": 1209.35145, "trades": 8, "taker_buy_volume": 16729.0, "taker_buy_quote": 1209.35145}, {"ts": 1767598080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2000.1, "quote_volume": 144.80724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2288.4, "quote_volume": 165.68016, "trades": 2, "taker_buy_volume": 2288.4, "taker_buy_quote": 165.68016}, {"ts": 1767598380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7303.1, "quote_volume": 528.74444, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.74}, {"ts": 1767598560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1248.0, "quote_volume": 90.3552, "trades": 2, "taker_buy_volume": 1248.0, "taker_buy_quote": 90.3552}, {"ts": 1767598680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1248.0, "quote_volume": 90.3552, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 90.3552}, {"ts": 1767598860000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 21388.1, "quote_volume": 1548.60234, "trades": 8, "taker_buy_volume": 12849.8, "taker_buy_quote": 930.42942}, {"ts": 1767598920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 90.9, "quote_volume": 6.58116, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 6.58116}, {"ts": 1767599340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2275.1, "quote_volume": 164.71724, "trades": 5, "taker_buy_volume": 276.2, "taker_buy_quote": 19.99688}, {"ts": 1767599820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9814.3, "quote_volume": 708.59246, "trades": 3, "taker_buy_volume": 9814.3, "taker_buy_quote": 708.59246}, {"ts": 1767600180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 241.9, "quote_volume": 17.44099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 4463.9, "quote_volume": 322.30615, "trades": 4, "taker_buy_volume": 4379.6, "taker_buy_quote": 316.22812}, {"ts": 1767600300000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1721.2, "quote_volume": 124.48063, "trades": 10, "taker_buy_volume": 1721.2, "taker_buy_quote": 124.48063}, {"ts": 1767600360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1383.0, "quote_volume": 100.1292, "trades": 4, "taker_buy_volume": 1383.0, "taker_buy_quote": 100.1292}, {"ts": 1767600420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2745.3, "quote_volume": 198.75972, "trades": 5, "taker_buy_volume": 2745.3, "taker_buy_quote": 198.75972}, {"ts": 1767600480000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 2502.0, "quote_volume": 180.947, "trades": 7, "taker_buy_volume": 2502.0, "taker_buy_quote": 180.947}, {"ts": 1767600540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 499.9, "quote_volume": 36.19276, "trades": 1, "taker_buy_volume": 499.9, "taker_buy_quote": 36.19276}, {"ts": 1767600660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 141.7, "quote_volume": 10.25908, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 10.25908}, {"ts": 1767600780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3816.2, "quote_volume": 276.29288, "trades": 2, "taker_buy_volume": 1393.3, "taker_buy_quote": 100.87492}, {"ts": 1767601020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 7592.0, "quote_volume": 548.32021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8744.5, "quote_volume": 632.22735, "trades": 4, "taker_buy_volume": 4874.4, "taker_buy_quote": 352.41912}, {"ts": 1767601440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1041.0, "quote_volume": 75.2643, "trades": 1, "taker_buy_volume": 1041.0, "taker_buy_quote": 75.2643}, {"ts": 1767601560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5422.6, "quote_volume": 392.05398, "trades": 2, "taker_buy_volume": 5422.6, "taker_buy_quote": 392.05398}, {"ts": 1767601620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 23838.6, "quote_volume": 1725.91464, "trades": 9, "taker_buy_volume": 21285.9, "taker_buy_quote": 1541.09916}, {"ts": 1767601680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5373.4, "quote_volume": 388.49682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 700.0, "quote_volume": 50.56766, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 19.99818}, {"ts": 1767601980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 831.9, "quote_volume": 60.00237, "trades": 3, "taker_buy_volume": 223.8, "taker_buy_quote": 16.15836}, {"ts": 1767602040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3870.1, "quote_volume": 279.03421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 555.5, "quote_volume": 39.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 43494.2, "quote_volume": 3123.06178, "trades": 20, "taker_buy_volume": 9039.2, "taker_buy_quote": 649.50153}, {"ts": 1767602280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6364.1, "quote_volume": 456.81668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3251.8, "quote_volume": 233.80442, "trades": 3, "taker_buy_volume": 3251.8, "taker_buy_quote": 233.80442}, {"ts": 1767602460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5220.1, "quote_volume": 374.80318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602520000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8402.3, "quote_volume": 603.24974, "trades": 4, "taker_buy_volume": 8048.3, "taker_buy_quote": 577.86794}, {"ts": 1767602580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2091.1, "quote_volume": 150.13187, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 143.6}, {"ts": 1767602760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 3459.4, "quote_volume": 248.72026, "trades": 6, "taker_buy_volume": 3142.4, "taker_buy_quote": 225.95966}, {"ts": 1767602880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7211.6, "quote_volume": 519.2352, "trades": 4, "taker_buy_volume": 7211.6, "taker_buy_quote": 519.2352}, {"ts": 1767602940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2000.0, "quote_volume": 144.0, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 144.0}, {"ts": 1767603060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 253.0, "quote_volume": 18.2413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1799.4, "quote_volume": 129.91668, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.0905}, {"ts": 1767603360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3870.1, "quote_volume": 279.03421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 18394.3, "quote_volume": 1326.22903, "trades": 7, "taker_buy_volume": 17600.4, "taker_buy_quote": 1268.98884}, {"ts": 1767603540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13610.3, "quote_volume": 977.60655, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 143.6}, {"ts": 1767603720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6921.1, "quote_volume": 495.55076, "trades": 3, "taker_buy_volume": 3051.0, "taker_buy_quote": 218.4516}, {"ts": 1767603780000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 86462.9, "quote_volume": 6176.95555, "trades": 30, "taker_buy_volume": 18313.7, "taker_buy_quote": 1307.00549}, {"ts": 1767603840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5422.6, "quote_volume": 387.17364, "trades": 5, "taker_buy_volume": 5422.6, "taker_buy_quote": 387.17364}, {"ts": 1767603900000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5069.4, "quote_volume": 362.01513, "trades": 4, "taker_buy_volume": 599.7, "taker_buy_quote": 42.87855}, {"ts": 1767603960000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 9104.3, "quote_volume": 650.12806, "trades": 6, "taker_buy_volume": 8850.9, "taker_buy_quote": 632.0353}, {"ts": 1767604020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 554.1, "quote_volume": 39.56274, "trades": 1, "taker_buy_volume": 554.1, "taker_buy_quote": 39.56274}, {"ts": 1767604080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7205.8, "quote_volume": 515.2147, "trades": 3, "taker_buy_volume": 7055.8, "taker_buy_quote": 504.4897}, {"ts": 1767604140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 974.6, "quote_volume": 69.73263, "trades": 2, "taker_buy_volume": 487.3, "taker_buy_quote": 34.89068}, {"ts": 1767604200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 270.0, "quote_volume": 19.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 29347.7, "quote_volume": 2101.29532, "trades": 5, "taker_buy_volume": 29347.7, "taker_buy_quote": 2101.29532}, {"ts": 1767604620000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4386.4, "quote_volume": 314.52482, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 14.31692}, {"ts": 1767604680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17459.6, "quote_volume": 1251.85332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1350.0, "quote_volume": 96.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4599.0, "quote_volume": 329.2884, "trades": 4, "taker_buy_volume": 3046.5, "taker_buy_quote": 218.1294}, {"ts": 1767604920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3641.5, "quote_volume": 260.7314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2600.0, "quote_volume": 186.42, "trades": 2, "taker_buy_volume": 2600.0, "taker_buy_quote": 186.42}, {"ts": 1767605760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 354.0, "quote_volume": 25.3818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 317.0, "quote_volume": 22.6972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606480000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3669.3, "quote_volume": 263.10634, "trades": 2, "taker_buy_volume": 3669.3, "taker_buy_quote": 263.10634}, {"ts": 1767606540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6773.8, "quote_volume": 485.68146, "trades": 5, "taker_buy_volume": 1206.0, "taker_buy_quote": 86.4702}, {"ts": 1767606600000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3792.0, "quote_volume": 271.5487, "trades": 8, "taker_buy_volume": 2442.0, "taker_buy_quote": 174.8887}, {"ts": 1767606660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8069.0, "quote_volume": 577.7404, "trades": 13, "taker_buy_volume": 6516.5, "taker_buy_quote": 466.5814}, {"ts": 1767606720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2269.0, "quote_volume": 162.4604, "trades": 6, "taker_buy_volume": 2269.0, "taker_buy_quote": 162.4604}, {"ts": 1767606780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 151.8, "quote_volume": 10.86888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3641.5, "quote_volume": 260.36725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 90.7, "quote_volume": 6.48505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 45717.6, "quote_volume": 3265.76508, "trades": 15, "taker_buy_volume": 15928.5, "taker_buy_quote": 1138.75815}, {"ts": 1767607200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 914.4, "quote_volume": 65.3796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607320000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 16840.7, "quote_volume": 1209.61314, "trades": 8, "taker_buy_volume": 16734.2, "taker_buy_quote": 1201.97709}, {"ts": 1767607380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 642.8, "quote_volume": 46.08876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 244.8, "quote_volume": 17.57664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607620000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 10725.0, "quote_volume": 771.47425, "trades": 4, "taker_buy_volume": 10725.0, "taker_buy_quote": 771.47425}, {"ts": 1767607680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9381.4, "quote_volume": 675.4608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1537.0, "quote_volume": 110.664, "trades": 3, "taker_buy_volume": 1537.0, "taker_buy_quote": 110.664}, {"ts": 1767607860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8123.8, "quote_volume": 584.9136, "trades": 23, "taker_buy_volume": 8123.8, "taker_buy_quote": 584.9136}, {"ts": 1767607920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1929.0, "quote_volume": 139.0809, "trades": 4, "taker_buy_volume": 1929.0, "taker_buy_quote": 139.0809}, {"ts": 1767608040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7168.0, "quote_volume": 516.8128, "trades": 20, "taker_buy_volume": 7168.0, "taker_buy_quote": 516.8128}, {"ts": 1767608100000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2004.0, "quote_volume": 144.49285, "trades": 4, "taker_buy_volume": 2004.0, "taker_buy_quote": 144.49285}, {"ts": 1767608160000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4076.3, "quote_volume": 293.97858, "trades": 6, "taker_buy_volume": 4076.3, "taker_buy_quote": 293.97858}, {"ts": 1767608220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 17114.2, "quote_volume": 1233.93382, "trades": 4, "taker_buy_volume": 9114.2, "taker_buy_quote": 657.13382}, {"ts": 1767608280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1011.1, "quote_volume": 72.90031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8089.4, "quote_volume": 583.24574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 819.0, "quote_volume": 59.0499, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 59.0499}, {"ts": 1767608520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1476.8, "quote_volume": 106.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 200.0, "quote_volume": 14.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3641.5, "quote_volume": 262.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1469.0, "quote_volume": 105.768, "trades": 1, "taker_buy_volume": 1469.0, "taker_buy_quote": 105.768}, {"ts": 1767609000000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 9623.8, "quote_volume": 691.92269, "trades": 7, "taker_buy_volume": 617.7, "taker_buy_quote": 44.4744}, {"ts": 1767609060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 602.0, "quote_volume": 43.1634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2902.5, "quote_volume": 208.3995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1299.0, "quote_volume": 93.2682, "trades": 3, "taker_buy_volume": 1299.0, "taker_buy_quote": 93.2682}, {"ts": 1767609300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 401.0, "quote_volume": 28.7918, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 28.7918}, {"ts": 1767609360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 15716.6, "quote_volume": 1124.92416, "trades": 6, "taker_buy_volume": 3641.5, "taker_buy_quote": 260.36725}, {"ts": 1767609480000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 5510.5, "quote_volume": 394.55998, "trades": 6, "taker_buy_volume": 3329.7, "taker_buy_quote": 238.47753}, {"ts": 1767609540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3985.5, "quote_volume": 285.76035, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 24.6648}, {"ts": 1767609600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 688.0, "quote_volume": 49.3296, "trades": 4, "taker_buy_volume": 688.0, "taker_buy_quote": 49.3296}, {"ts": 1767609660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4126.8, "quote_volume": 295.89156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 857.0, "quote_volume": 61.4469, "trades": 2, "taker_buy_volume": 857.0, "taker_buy_quote": 61.4469}, {"ts": 1767609780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8272.8, "quote_volume": 593.98704, "trades": 4, "taker_buy_volume": 8272.8, "taker_buy_quote": 593.98704}, {"ts": 1767610020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1945.5, "quote_volume": 139.88145, "trades": 5, "taker_buy_volume": 1687.0, "taker_buy_quote": 121.2953}, {"ts": 1767610080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 740.9, "quote_volume": 53.27071, "trades": 1, "taker_buy_volume": 740.9, "taker_buy_quote": 53.27071}, {"ts": 1767610140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 398.0, "quote_volume": 28.656, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 28.656}, {"ts": 1767610320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 138.8, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 9.9936}, {"ts": 1767610440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3920.5, "quote_volume": 282.276, "trades": 10, "taker_buy_volume": 3920.5, "taker_buy_quote": 282.276}, {"ts": 1767610500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 408.0, "quote_volume": 29.376, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 29.376}, {"ts": 1767610560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6221.5, "quote_volume": 447.948, "trades": 3, "taker_buy_volume": 6221.5, "taker_buy_quote": 447.948}, {"ts": 1767610620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 173.5, "quote_volume": 12.492, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 12.492}, {"ts": 1767610680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1540.7, "quote_volume": 110.78633, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.2}, {"ts": 1767610860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2812.4, "quote_volume": 202.21156, "trades": 1, "taker_buy_volume": 2812.4, "taker_buy_quote": 202.21156}, {"ts": 1767610980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 157.0, "quote_volume": 11.2883, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 11.2883}, {"ts": 1767611040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 188.0, "quote_volume": 13.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 153.8, "quote_volume": 11.05822, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 11.05822}, {"ts": 1767611160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 495.0, "quote_volume": 35.59097, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 35.59097}, {"ts": 1767611220000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 1999.3, "quote_volume": 143.95602, "trades": 5, "taker_buy_volume": 1808.0, "taker_buy_quote": 130.20155}, {"ts": 1767611280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 732.0, "quote_volume": 52.704, "trades": 1, "taker_buy_volume": 732.0, "taker_buy_quote": 52.704}, {"ts": 1767611340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 97.8, "quote_volume": 7.03182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 84.2, "quote_volume": 6.04556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 258.2, "quote_volume": 18.56458, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 18.56458}, {"ts": 1767611700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 154.2, "quote_volume": 11.08698, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 11.08698}, {"ts": 1767611880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2784.0, "quote_volume": 200.1696, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 200.1696}, {"ts": 1767612000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612060000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 13077.6, "quote_volume": 941.59551, "trades": 13, "taker_buy_volume": 3940.1, "taker_buy_quote": 283.69551}, {"ts": 1767612120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2889.5, "quote_volume": 208.044, "trades": 2, "taker_buy_volume": 2889.5, "taker_buy_quote": 208.044}, {"ts": 1767612180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7589.8, "quote_volume": 547.22458, "trades": 4, "taker_buy_volume": 7589.8, "taker_buy_quote": 547.22458}, {"ts": 1767612300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2813.6, "quote_volume": 202.86056, "trades": 7, "taker_buy_volume": 2173.0, "taker_buy_quote": 156.6733}, {"ts": 1767612360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 999.7, "quote_volume": 72.07837, "trades": 2, "taker_buy_volume": 999.7, "taker_buy_quote": 72.07837}, {"ts": 1767612420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 920.0, "quote_volume": 66.3113, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 51.4073}, {"ts": 1767612540000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 7993.0, "quote_volume": 576.9317, "trades": 8, "taker_buy_volume": 7993.0, "taker_buy_quote": 576.9317}, {"ts": 1767612600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 159.8, "quote_volume": 11.53756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 100.0, "quote_volume": 7.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 223.7, "quote_volume": 16.12877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 168.0, "quote_volume": 12.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1160.8, "quote_volume": 83.69368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3605.1, "quote_volume": 260.28822, "trades": 3, "taker_buy_volume": 3605.1, "taker_buy_quote": 260.28822}, {"ts": 1767613440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7905.4, "quote_volume": 570.76988, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 26.5696}, {"ts": 1767613500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2084.6, "quote_volume": 150.50812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3311.5, "quote_volume": 239.0903, "trades": 4, "taker_buy_volume": 1759.0, "taker_buy_quote": 126.9998}, {"ts": 1767613680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 752.0, "quote_volume": 54.3696, "trades": 2, "taker_buy_volume": 752.0, "taker_buy_quote": 54.3696}, {"ts": 1767613740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 160.1, "quote_volume": 11.55922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 81.1, "quote_volume": 5.86353, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 5.86353}, {"ts": 1767614040000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 32211.2, "quote_volume": 2327.95336, "trades": 5, "taker_buy_volume": 21494.7, "taker_buy_quote": 1554.06681}, {"ts": 1767614100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6762.0, "quote_volume": 488.2164, "trades": 4, "taker_buy_volume": 2606.9, "taker_buy_quote": 188.21818}, {"ts": 1767614220000, "open": 0.0722, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 160218.0, "quote_volume": 11611.62676, "trades": 70, "taker_buy_volume": 134409.8, "taker_buy_quote": 9743.42298}, {"ts": 1767614280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 655.4, "quote_volume": 47.38542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 335.6, "quote_volume": 24.26388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.7, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 287.2, "quote_volume": 20.78263, "trades": 2, "taker_buy_volume": 287.2, "taker_buy_quote": 20.78263}, {"ts": 1767614760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2902.5, "quote_volume": 209.85075, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.605}, {"ts": 1767614820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5145.7, "quote_volume": 371.51954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 284.0, "quote_volume": 20.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 120.0, "quote_volume": 8.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10380.1, "quote_volume": 747.3672, "trades": 7, "taker_buy_volume": 932.0, "taker_buy_quote": 67.104}, {"ts": 1767615960000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 7233.6, "quote_volume": 520.71446, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 33.84}, {"ts": 1767616020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2434.4, "quote_volume": 175.23511, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 33.48}, {"ts": 1767616200000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10415.1, "quote_volume": 749.54245, "trades": 6, "taker_buy_volume": 5415.1, "taker_buy_quote": 389.8872}, {"ts": 1767616260000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 818.0, "quote_volume": 58.9369, "trades": 2, "taker_buy_volume": 818.0, "taker_buy_quote": 58.9369}, {"ts": 1767616320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2248.0, "quote_volume": 162.0808, "trades": 8, "taker_buy_volume": 2248.0, "taker_buy_quote": 162.0808}, {"ts": 1767616500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10223.0, "quote_volume": 738.1006, "trades": 9, "taker_buy_volume": 10223.0, "taker_buy_quote": 738.1006}, {"ts": 1767616620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4014.3, "quote_volume": 289.83246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616680000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 19118.0, "quote_volume": 1380.39172, "trades": 7, "taker_buy_volume": 829.8, "taker_buy_quote": 59.99454}, {"ts": 1767616740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 279.2, "quote_volume": 20.15824, "trades": 2, "taker_buy_volume": 279.2, "taker_buy_quote": 20.15824}, {"ts": 1767616800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617040000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 18705.3, "quote_volume": 1350.91606, "trades": 7, "taker_buy_volume": 18705.3, "taker_buy_quote": 1350.91606}, {"ts": 1767617100000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 559.7, "quote_volume": 40.42889, "trades": 3, "taker_buy_volume": 185.5, "taker_buy_quote": 13.41165}, {"ts": 1767617160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 14881.2, "quote_volume": 1075.91076, "trades": 9, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.24575}, {"ts": 1767617220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1810.7, "quote_volume": 131.09468, "trades": 3, "taker_buy_volume": 264.1, "taker_buy_quote": 19.12084}, {"ts": 1767617280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 350.6, "quote_volume": 25.4185, "trades": 1, "taker_buy_volume": 350.6, "taker_buy_quote": 25.4185}, {"ts": 1767617340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1001.0, "quote_volume": 72.5725, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 72.5725}, {"ts": 1767617400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3990.7, "quote_volume": 289.32575, "trades": 5, "taker_buy_volume": 3613.9, "taker_buy_quote": 262.00775}, {"ts": 1767617460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 145.8, "quote_volume": 10.5705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 11663.2, "quote_volume": 846.74832, "trades": 34, "taker_buy_volume": 11663.2, "taker_buy_quote": 846.74832}, {"ts": 1767617880000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 49493.2, "quote_volume": 3593.24672, "trades": 119, "taker_buy_volume": 49493.2, "taker_buy_quote": 3593.24672}, {"ts": 1767617940000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 3873.0, "quote_volume": 281.46015, "trades": 7, "taker_buy_volume": 3873.0, "taker_buy_quote": 281.46015}, {"ts": 1767618000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 13960.3, "quote_volume": 1013.51778, "trades": 12, "taker_buy_volume": 2539.0, "taker_buy_quote": 184.3314}, {"ts": 1767618060000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1116.0, "quote_volume": 81.09685, "trades": 3, "taker_buy_volume": 1116.0, "taker_buy_quote": 81.09685}, {"ts": 1767618120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 209.0, "quote_volume": 15.1734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4302.0, "quote_volume": 312.3957, "trades": 11, "taker_buy_volume": 4302.0, "taker_buy_quote": 312.3957}, {"ts": 1767618240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 790.0, "quote_volume": 57.3935, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 57.3935}, {"ts": 1767618300000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 3613.1, "quote_volume": 262.21712, "trades": 6, "taker_buy_volume": 956.1, "taker_buy_quote": 69.42937}, {"ts": 1767618360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 244.3, "quote_volume": 17.73618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2944.8, "quote_volume": 213.89768, "trades": 9, "taker_buy_volume": 2801.0, "taker_buy_quote": 203.4578}, {"ts": 1767618480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4753.0, "quote_volume": 345.0678, "trades": 11, "taker_buy_volume": 4753.0, "taker_buy_quote": 345.0678}, {"ts": 1767618540000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 8732.8, "quote_volume": 633.0116, "trades": 21, "taker_buy_volume": 6772.8, "taker_buy_quote": 491.0628}, {"ts": 1767618600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618660000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 13155.1, "quote_volume": 954.95585, "trades": 31, "taker_buy_volume": 10755.0, "taker_buy_quote": 780.9486}, {"ts": 1767618720000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3008.0, "quote_volume": 218.5823, "trades": 13, "taker_buy_volume": 2015.0, "taker_buy_quote": 146.4905}, {"ts": 1767618780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 876.0, "quote_volume": 63.6852, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 63.6852}, {"ts": 1767618840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 447.0, "quote_volume": 32.4969, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 32.4969}, {"ts": 1767618900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4543.0, "quote_volume": 330.2761, "trades": 12, "taker_buy_volume": 4543.0, "taker_buy_quote": 330.2761}, {"ts": 1767619020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 997.0, "quote_volume": 72.4819, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 72.4819}, {"ts": 1767619080000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1787.0, "quote_volume": 129.7758, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 57.5388}, {"ts": 1767619140000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4635.4, "quote_volume": 336.57111, "trades": 5, "taker_buy_volume": 410.7, "taker_buy_quote": 29.85789}, {"ts": 1767619200000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14548.3, "quote_volume": 1055.25432, "trades": 25, "taker_buy_volume": 14548.3, "taker_buy_quote": 1055.25432}, {"ts": 1767619260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 14868.4, "quote_volume": 1077.959, "trades": 11, "taker_buy_volume": 5448.7, "taker_buy_quote": 395.03075}, {"ts": 1767619320000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1496.3, "quote_volume": 108.60265, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 87.7734}, {"ts": 1767619380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 535.4, "quote_volume": 38.87004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2749.8, "quote_volume": 199.63548, "trades": 2, "taker_buy_volume": 2749.8, "taker_buy_quote": 199.63548}, {"ts": 1767619560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 419.2, "quote_volume": 30.45504, "trades": 2, "taker_buy_volume": 211.2, "taker_buy_quote": 15.35424}, {"ts": 1767619620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619680000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 20289.4, "quote_volume": 1474.74646, "trades": 48, "taker_buy_volume": 15807.7, "taker_buy_quote": 1149.21979}, {"ts": 1767619740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4111.0, "quote_volume": 298.8697, "trades": 14, "taker_buy_volume": 4111.0, "taker_buy_quote": 298.8697}, {"ts": 1767619800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 208.0, "quote_volume": 15.1008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 370.0, "quote_volume": 26.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11584.8, "quote_volume": 839.71044, "trades": 7, "taker_buy_volume": 400.0, "taker_buy_quote": 29.0}, {"ts": 1767619980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4701.6, "quote_volume": 340.39584, "trades": 3, "taker_buy_volume": 560.9, "taker_buy_quote": 40.60916}, {"ts": 1767620040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6645.4, "quote_volume": 481.12696, "trades": 10, "taker_buy_volume": 6645.4, "taker_buy_quote": 481.12696}, {"ts": 1767620160000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 7775.5, "quote_volume": 562.88905, "trades": 12, "taker_buy_volume": 2650.0, "taker_buy_quote": 191.90075}, {"ts": 1767620220000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 22951.4, "quote_volume": 1659.67058, "trades": 29, "taker_buy_volume": 8673.0, "taker_buy_quote": 627.9252}, {"ts": 1767620280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 335.9, "quote_volume": 24.28557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 393.6, "quote_volume": 28.45728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620400000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 9893.5, "quote_volume": 715.28005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620460000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 15344.9, "quote_volume": 1106.60699, "trades": 8, "taker_buy_volume": 5341.7, "taker_buy_quote": 385.13657}, {"ts": 1767620520000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1851.3, "quote_volume": 133.50861, "trades": 4, "taker_buy_volume": 298.8, "taker_buy_quote": 21.57336}, {"ts": 1767620580000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 843.7, "quote_volume": 60.86269, "trades": 3, "taker_buy_volume": 319.2, "taker_buy_quote": 23.04624}, {"ts": 1767620640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620700000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2693.2, "quote_volume": 194.0454, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.335}, {"ts": 1767620760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 414.4, "quote_volume": 29.91968, "trades": 1, "taker_buy_volume": 414.4, "taker_buy_quote": 29.91968}, {"ts": 1767620880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5544.2, "quote_volume": 400.29124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 818.3, "quote_volume": 59.08126, "trades": 1, "taker_buy_volume": 818.3, "taker_buy_quote": 59.08126}, {"ts": 1767621060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621120000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 17478.4, "quote_volume": 1261.64415, "trades": 13, "taker_buy_volume": 13170.0, "taker_buy_quote": 950.874}, {"ts": 1767621180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1656.8, "quote_volume": 119.4246, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.335}, {"ts": 1767621240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1552.5, "quote_volume": 111.93525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 13350.7, "quote_volume": 961.2504, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 111.78}, {"ts": 1767621360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5671.8, "quote_volume": 408.96979, "trades": 4, "taker_buy_volume": 5532.5, "taker_buy_quote": 398.91233}, {"ts": 1767621480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621540000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 11735.6, "quote_volume": 848.00188, "trades": 4, "taker_buy_volume": 8265.6, "taker_buy_quote": 597.46788}, {"ts": 1767621600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4071.8, "quote_volume": 294.39114, "trades": 2, "taker_buy_volume": 4071.8, "taker_buy_quote": 294.39114}, {"ts": 1767621660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3991.7, "quote_volume": 288.59991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1761.5, "quote_volume": 127.35645, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 112.24575}, {"ts": 1767621900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 241.7, "quote_volume": 17.47491, "trades": 1, "taker_buy_volume": 241.7, "taker_buy_quote": 17.47491}, {"ts": 1767622020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622140000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1653.0, "quote_volume": 119.17125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 256.9, "quote_volume": 18.4968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5341.7, "quote_volume": 385.67074, "trades": 2, "taker_buy_volume": 5341.7, "taker_buy_quote": 385.67074}, {"ts": 1767622380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1552.5, "quote_volume": 112.0905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1041.0, "quote_volume": 75.1602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 83.1, "quote_volume": 5.99982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1124.4, "quote_volume": 81.18168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 83.5, "quote_volume": 6.0454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5364.6, "quote_volume": 388.43226, "trades": 3, "taker_buy_volume": 352.2, "taker_buy_quote": 25.5345}, {"ts": 1767622980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623040000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 268396.6, "quote_volume": 19447.19214, "trades": 57, "taker_buy_volume": 123392.1, "taker_buy_quote": 8938.89878}, {"ts": 1767623100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1403.5, "quote_volume": 101.75375, "trades": 2, "taker_buy_volume": 1403.5, "taker_buy_quote": 101.75375}, {"ts": 1767623160000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1883.3, "quote_volume": 136.48225, "trades": 3, "taker_buy_volume": 1313.3, "taker_buy_quote": 95.21425}, {"ts": 1767623220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 653.8, "quote_volume": 47.4005, "trades": 2, "taker_buy_volume": 653.8, "taker_buy_quote": 47.4005}, {"ts": 1767623280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7815.3, "quote_volume": 566.60925, "trades": 4, "taker_buy_volume": 6966.3, "taker_buy_quote": 505.05675}, {"ts": 1767623400000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 16116.3, "quote_volume": 1169.11926, "trades": 9, "taker_buy_volume": 2752.9, "taker_buy_quote": 199.99809}, {"ts": 1767623460000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 19185.5, "quote_volume": 1391.64255, "trades": 10, "taker_buy_volume": 16438.8, "taker_buy_quote": 1192.78147}, {"ts": 1767623520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 25183.9, "quote_volume": 1825.70825, "trades": 15, "taker_buy_volume": 14919.5, "taker_buy_quote": 1081.66375}, {"ts": 1767623580000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14702.5, "quote_volume": 1067.2665, "trades": 6, "taker_buy_volume": 6719.1, "taker_buy_quote": 487.67166}, {"ts": 1767623640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2727.4, "quote_volume": 198.00924, "trades": 2, "taker_buy_volume": 2727.4, "taker_buy_quote": 198.00924}, {"ts": 1767623700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 11540.7, "quote_volume": 836.13271, "trades": 6, "taker_buy_volume": 4802.3, "taker_buy_quote": 347.87338}, {"ts": 1767623760000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 14726.0, "quote_volume": 1065.18651, "trades": 8, "taker_buy_volume": 14333.6, "taker_buy_quote": 1036.81599}, {"ts": 1767623820000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 8544.0, "quote_volume": 620.27786, "trades": 8, "taker_buy_volume": 4293.8, "taker_buy_quote": 311.71334}, {"ts": 1767623880000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 11801.8, "quote_volume": 859.28469, "trades": 11, "taker_buy_volume": 10434.8, "taker_buy_quote": 759.87014}, {"ts": 1767623940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1340.7, "quote_volume": 97.73703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 9333.4, "quote_volume": 679.87069, "trades": 4, "taker_buy_volume": 5341.7, "taker_buy_quote": 389.27493}, {"ts": 1767624060000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 91376.8, "quote_volume": 6675.25572, "trades": 32, "taker_buy_volume": 73807.8, "taker_buy_quote": 5392.2389}, {"ts": 1767624120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2796.1, "quote_volume": 204.39491, "trades": 1, "taker_buy_volume": 2796.1, "taker_buy_quote": 204.39491}, {"ts": 1767624180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4483.2, "quote_volume": 327.72192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 400.2, "quote_volume": 29.2146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624300000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 576.6, "quote_volume": 42.13418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 12196.7, "quote_volume": 891.57877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624420000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2378.6, "quote_volume": 173.72041, "trades": 4, "taker_buy_volume": 1965.5, "taker_buy_quote": 143.5228}, {"ts": 1767624480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3991.7, "quote_volume": 290.59576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5153.1, "quote_volume": 375.66099, "trades": 4, "taker_buy_volume": 5153.1, "taker_buy_quote": 375.66099}, {"ts": 1767624600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624720000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 53805.6, "quote_volume": 3942.41828, "trades": 20, "taker_buy_volume": 52471.7, "taker_buy_quote": 3844.70647}, {"ts": 1767624780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7512.4, "quote_volume": 550.39793, "trades": 6, "taker_buy_volume": 3350.0, "taker_buy_quote": 245.555}, {"ts": 1767624840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10258.7, "quote_volume": 750.93684, "trades": 4, "taker_buy_volume": 3350.0, "taker_buy_quote": 245.22}, {"ts": 1767624900000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 19552.6, "quote_volume": 1434.82584, "trades": 12, "taker_buy_volume": 9350.0, "taker_buy_quote": 685.955}, {"ts": 1767624960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6089.9, "quote_volume": 446.99866, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 146.8}, {"ts": 1767625020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 190.8, "quote_volume": 13.98564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 158313.9, "quote_volume": 11618.05184, "trades": 28, "taker_buy_volume": 54740.3, "taker_buy_quote": 4016.14877}, {"ts": 1767625260000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 17932.1, "quote_volume": 1316.19431, "trades": 9, "taker_buy_volume": 17932.1, "taker_buy_quote": 1316.19431}, {"ts": 1767625320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3991.7, "quote_volume": 292.99078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 973.1, "quote_volume": 71.23092, "trades": 1, "taker_buy_volume": 973.1, "taker_buy_quote": 71.23092}, {"ts": 1767625500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19031.5, "quote_volume": 1393.1058, "trades": 10, "taker_buy_volume": 19031.5, "taker_buy_quote": 1393.1058}, {"ts": 1767625560000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4353.9, "quote_volume": 317.79848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 166.7, "quote_volume": 12.15243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625740000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 25234.7, "quote_volume": 1842.257, "trades": 13, "taker_buy_volume": 21243.0, "taker_buy_quote": 1550.8629}, {"ts": 1767625800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 18316.7, "quote_volume": 1337.1191, "trades": 10, "taker_buy_volume": 14325.0, "taker_buy_quote": 1045.725}, {"ts": 1767625860000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15565.0, "quote_volume": 1134.8125, "trades": 10, "taker_buy_volume": 15565.0, "taker_buy_quote": 1134.8125}, {"ts": 1767625920000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 180887.3, "quote_volume": 13173.93369, "trades": 37, "taker_buy_volume": 77707.9, "taker_buy_quote": 5657.13512}, {"ts": 1767625980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 88.5, "quote_volume": 6.45165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626220000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2240.3, "quote_volume": 163.89317, "trades": 6, "taker_buy_volume": 1756.3, "taker_buy_quote": 128.51277}, {"ts": 1767626280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626640000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5004.4, "quote_volume": 364.40896, "trades": 2, "taker_buy_volume": 5004.4, "taker_buy_quote": 364.40896}, {"ts": 1767626700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 69.8, "quote_volume": 5.0954, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.0954}, {"ts": 1767626760000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8324.2, "quote_volume": 607.70822, "trades": 5, "taker_buy_volume": 8324.2, "taker_buy_quote": 607.70822}, {"ts": 1767626820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11659.3, "quote_volume": 852.29483, "trades": 4, "taker_buy_volume": 7667.6, "taker_buy_quote": 560.50156}, {"ts": 1767626940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1552.5, "quote_volume": 113.48775, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.48775}, {"ts": 1767627060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3080.1, "quote_volume": 225.46332, "trades": 4, "taker_buy_volume": 332.0, "taker_buy_quote": 24.3024}, {"ts": 1767627120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627300000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 8583.2, "quote_volume": 629.19816, "trades": 5, "taker_buy_volume": 4487.7, "taker_buy_quote": 328.99801}, {"ts": 1767627360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2344.1, "quote_volume": 171.97396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 37069.8, "quote_volume": 2724.6303, "trades": 9, "taker_buy_volume": 36568.8, "taker_buy_quote": 2687.8068}, {"ts": 1767627780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3991.7, "quote_volume": 293.38995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627900000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 4379.8, "quote_volume": 321.93755, "trades": 3, "taker_buy_volume": 305.3, "taker_buy_quote": 22.47008}, {"ts": 1767627960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6677.4, "quote_volume": 489.45342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 245.3, "quote_volume": 18.00502, "trades": 1, "taker_buy_volume": 245.3, "taker_buy_quote": 18.00502}, {"ts": 1767628200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 130.5, "quote_volume": 9.5787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628440000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4207.8, "quote_volume": 308.83976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628500000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 11771.7, "quote_volume": 862.88797, "trades": 10, "taker_buy_volume": 478.5, "taker_buy_quote": 35.09641}, {"ts": 1767628560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12472.5, "quote_volume": 914.23425, "trades": 7, "taker_buy_volume": 12472.5, "taker_buy_quote": 914.23425}, {"ts": 1767628620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 47361.4, "quote_volume": 3483.6839, "trades": 16, "taker_buy_volume": 44621.1, "taker_buy_quote": 3282.27185}, {"ts": 1767628740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 238.5, "quote_volume": 17.5536, "trades": 1, "taker_buy_volume": 238.5, "taker_buy_quote": 17.5536}, {"ts": 1767628800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2759.4, "quote_volume": 202.8159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1230.0, "quote_volume": 90.405, "trades": 2, "taker_buy_volume": 1230.0, "taker_buy_quote": 90.405}, {"ts": 1767628920000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6342.4, "quote_volume": 466.15889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629100000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 24978.6, "quote_volume": 1837.24441, "trades": 19, "taker_buy_volume": 11420.0, "taker_buy_quote": 840.631}, {"ts": 1767629160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 409.0, "quote_volume": 30.0206, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 30.0206}, {"ts": 1767629220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1402.0, "quote_volume": 102.9068, "trades": 4, "taker_buy_volume": 1402.0, "taker_buy_quote": 102.9068}, {"ts": 1767629280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5556.9, "quote_volume": 406.93723, "trades": 4, "taker_buy_volume": 169.0, "taker_buy_quote": 12.3877}, {"ts": 1767629400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 108.0, "quote_volume": 7.9164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9222.5, "quote_volume": 676.9315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1350.0, "quote_volume": 99.09, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.09}, {"ts": 1767629880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 171.0, "quote_volume": 12.5514, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 12.5514}, {"ts": 1767630000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5564.3, "quote_volume": 407.30676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 100.0, "quote_volume": 7.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13649.8, "quote_volume": 996.4354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1350.0, "quote_volume": 98.685, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.685}, {"ts": 1767630300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4103.9, "quote_volume": 299.99509, "trades": 1, "taker_buy_volume": 4103.9, "taker_buy_quote": 299.99509}, {"ts": 1767630420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 178.2, "quote_volume": 13.04424, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 13.04424}, {"ts": 1767630960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1124.4, "quote_volume": 82.0812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13877.6, "quote_volume": 1013.0648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4092.4, "quote_volume": 298.7452, "trades": 3, "taker_buy_volume": 4092.4, "taker_buy_quote": 298.7452}, {"ts": 1767631680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5537.7, "quote_volume": 404.2521, "trades": 2, "taker_buy_volume": 5537.7, "taker_buy_quote": 404.2521}, {"ts": 1767631860000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 5561.3, "quote_volume": 406.57151, "trades": 8, "taker_buy_volume": 2881.8, "taker_buy_quote": 210.81276}, {"ts": 1767631920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 273.9, "quote_volume": 19.9947, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 19.9947}, {"ts": 1767631980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1076.1, "quote_volume": 78.5553, "trades": 2, "taker_buy_volume": 1076.1, "taker_buy_quote": 78.5553}, {"ts": 1767632040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1239.0, "quote_volume": 90.447, "trades": 2, "taker_buy_volume": 1239.0, "taker_buy_quote": 90.447}, {"ts": 1767632100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 188.5, "quote_volume": 13.77935, "trades": 1, "taker_buy_volume": 188.5, "taker_buy_quote": 13.77935}, {"ts": 1767632280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 205.0, "quote_volume": 14.9855, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 14.9855}, {"ts": 1767632340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1350.0, "quote_volume": 98.685, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.685}, {"ts": 1767632460000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2379.0, "quote_volume": 173.7699, "trades": 2, "taker_buy_volume": 2379.0, "taker_buy_quote": 173.7699}, {"ts": 1767632520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 361.5, "quote_volume": 26.4618, "trades": 1, "taker_buy_volume": 361.5, "taker_buy_quote": 26.4618}, {"ts": 1767632820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 107.9, "quote_volume": 7.8767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 26022.9, "quote_volume": 1898.92045, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2118.4, "quote_volume": 154.47424, "trades": 4, "taker_buy_volume": 2118.4, "taker_buy_quote": 154.47424}, {"ts": 1767633300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1031.0, "quote_volume": 75.35239, "trades": 2, "taker_buy_volume": 1031.0, "taker_buy_quote": 75.35239}, {"ts": 1767633420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 136.9, "quote_volume": 9.9937, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 9.9937}, {"ts": 1767633480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 79.5, "quote_volume": 5.79555, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 5.79555}, {"ts": 1767633660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 13158.6, "quote_volume": 957.94608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 32691.2, "quote_volume": 2379.91936, "trades": 7, "taker_buy_volume": 13334.0, "taker_buy_quote": 970.7152}, {"ts": 1767633780000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 56466.6, "quote_volume": 4102.48554, "trades": 20, "taker_buy_volume": 20266.1, "taker_buy_quote": 1471.33806}, {"ts": 1767633840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4772.0, "quote_volume": 345.97, "trades": 3, "taker_buy_volume": 4453.5, "taker_buy_quote": 322.87875}, {"ts": 1767633900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 80.6, "quote_volume": 5.85156, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 5.85156}, {"ts": 1767633960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 159.6, "quote_volume": 11.571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2694.7, "quote_volume": 195.63522, "trades": 1, "taker_buy_volume": 2694.7, "taker_buy_quote": 195.63522}, {"ts": 1767634080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 100.0, "quote_volume": 7.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634260000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1342.0, "quote_volume": 97.4392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1350.0, "quote_volume": 98.145, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.145}, {"ts": 1767634380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2948.3, "quote_volume": 214.63624, "trades": 3, "taker_buy_volume": 2815.0, "taker_buy_quote": 204.932}, {"ts": 1767634440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3726.7, "quote_volume": 271.30376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 394.9, "quote_volume": 28.78821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634680000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 285.2, "quote_volume": 20.7752, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 9.21456}, {"ts": 1767634740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6722.0, "quote_volume": 490.706, "trades": 6, "taker_buy_volume": 6722.0, "taker_buy_quote": 490.706}, {"ts": 1767634860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 811.0, "quote_volume": 59.2841, "trades": 5, "taker_buy_volume": 811.0, "taker_buy_quote": 59.2841}, {"ts": 1767634920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634980000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 27432.4, "quote_volume": 2005.3002, "trades": 12, "taker_buy_volume": 27350.0, "taker_buy_quote": 1999.285}, {"ts": 1767635040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4313.5, "quote_volume": 315.7482, "trades": 2, "taker_buy_volume": 4313.5, "taker_buy_quote": 315.7482}, {"ts": 1767635160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1216.0, "quote_volume": 89.0112, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 89.0112}, {"ts": 1767635400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 72.8, "quote_volume": 5.32896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3184.2, "quote_volume": 233.39394, "trades": 3, "taker_buy_volume": 3105.0, "taker_buy_quote": 227.5965}, {"ts": 1767635520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635580000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9601.7, "quote_volume": 703.33545, "trades": 6, "taker_buy_volume": 4910.1, "taker_buy_quote": 359.91033}, {"ts": 1767635640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 9906.8, "quote_volume": 726.75945, "trades": 7, "taker_buy_volume": 9099.3, "taker_buy_quote": 667.48895}, {"ts": 1767635700000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 12007.0, "quote_volume": 881.74228, "trades": 9, "taker_buy_volume": 8122.3, "taker_buy_quote": 596.6053}, {"ts": 1767635760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13734.4, "quote_volume": 1009.4784, "trades": 3, "taker_buy_volume": 13734.4, "taker_buy_quote": 1009.4784}, {"ts": 1767635880000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 43580.2, "quote_volume": 3207.69804, "trades": 13, "taker_buy_volume": 4544.0, "taker_buy_quote": 334.6473}, {"ts": 1767635940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 295.7, "quote_volume": 21.7478, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 10.1936}, {"ts": 1767636000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3060.9, "quote_volume": 224.97615, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 29.7675}, {"ts": 1767636060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1552.5, "quote_volume": 113.9535, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.9535}, {"ts": 1767636120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 284.4, "quote_volume": 20.89641, "trades": 2, "taker_buy_volume": 214.5, "taker_buy_quote": 15.76575}, {"ts": 1767636180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636240000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 262.6, "quote_volume": 19.3116, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 7.728}, {"ts": 1767636300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 165.1, "quote_volume": 12.13485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1552.5, "quote_volume": 114.10875, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.10875}, {"ts": 1767636540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3726.7, "quote_volume": 273.91245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12018.4, "quote_volume": 882.15056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1552.5, "quote_volume": 113.9535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637320000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 17683.0, "quote_volume": 1299.54525, "trades": 9, "taker_buy_volume": 15927.4, "taker_buy_quote": 1170.50865}, {"ts": 1767637380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 83.0, "quote_volume": 6.1088, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.1088}, {"ts": 1767637500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 423.6, "quote_volume": 31.21932, "trades": 1, "taker_buy_volume": 423.6, "taker_buy_quote": 31.21932}, {"ts": 1767637620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2756.0, "quote_volume": 203.1172, "trades": 1, "taker_buy_volume": 2756.0, "taker_buy_quote": 203.1172}, {"ts": 1767637980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 719.1, "quote_volume": 53.01799, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 14.99616}, {"ts": 1767638100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 800.0, "quote_volume": 58.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 80.9, "quote_volume": 5.94615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 200.0, "quote_volume": 14.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638580000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2066.4, "quote_volume": 152.34507, "trades": 3, "taker_buy_volume": 513.9, "taker_buy_quote": 37.92582}, {"ts": 1767638640000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14222.8, "quote_volume": 1047.41373, "trades": 8, "taker_buy_volume": 530.7, "taker_buy_quote": 39.11259}, {"ts": 1767638700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1555.7, "quote_volume": 114.81066, "trades": 4, "taker_buy_volume": 1555.7, "taker_buy_quote": 114.81066}, {"ts": 1767638760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 571.4, "quote_volume": 42.16932, "trades": 3, "taker_buy_volume": 571.4, "taker_buy_quote": 42.16932}, {"ts": 1767638820000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3124.4, "quote_volume": 230.61449, "trades": 4, "taker_buy_volume": 3016.8, "taker_buy_quote": 222.67361}, {"ts": 1767638880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 569.4, "quote_volume": 42.07866, "trades": 2, "taker_buy_volume": 569.4, "taker_buy_quote": 42.07866}, {"ts": 1767638940000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 643.4, "quote_volume": 47.52814, "trades": 3, "taker_buy_volume": 452.2, "taker_buy_quote": 33.41758}, {"ts": 1767639000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 550.1, "quote_volume": 40.65239, "trades": 3, "taker_buy_volume": 550.1, "taker_buy_quote": 40.65239}, {"ts": 1767639060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 620.6, "quote_volume": 45.86234, "trades": 2, "taker_buy_volume": 620.6, "taker_buy_quote": 45.86234}, {"ts": 1767639120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 189.8, "quote_volume": 14.02622, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 14.02622}, {"ts": 1767639180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6632.0, "quote_volume": 490.12888, "trades": 5, "taker_buy_volume": 6632.0, "taker_buy_quote": 490.12888}, {"ts": 1767639240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 709.6, "quote_volume": 52.5104, "trades": 2, "taker_buy_volume": 709.6, "taker_buy_quote": 52.5104}, {"ts": 1767639300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 394.7, "quote_volume": 29.2078, "trades": 2, "taker_buy_volume": 394.7, "taker_buy_quote": 29.2078}, {"ts": 1767639360000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 32925.6, "quote_volume": 2436.53907, "trades": 13, "taker_buy_volume": 17693.0, "taker_buy_quote": 1309.32667}, {"ts": 1767639420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7999.5, "quote_volume": 591.963, "trades": 4, "taker_buy_volume": 1490.3, "taker_buy_quote": 110.2822}, {"ts": 1767639540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5603.8, "quote_volume": 414.6812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9541.3, "quote_volume": 705.10207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2831.1, "quote_volume": 209.21829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 309.7, "quote_volume": 22.87729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18777.4, "quote_volume": 1387.64986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5885.2, "quote_volume": 434.9461, "trades": 5, "taker_buy_volume": 298.2, "taker_buy_quote": 22.0668}, {"ts": 1767639900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1845.2, "quote_volume": 136.5448, "trades": 2, "taker_buy_volume": 292.7, "taker_buy_quote": 21.6598}, {"ts": 1767640080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4056.7, "quote_volume": 300.1958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 292.4, "quote_volume": 21.60836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4045.0, "quote_volume": 299.33, "trades": 1, "taker_buy_volume": 4045.0, "taker_buy_quote": 299.33}, {"ts": 1767640440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3719.5, "quote_volume": 275.07204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 229.5, "quote_volume": 16.96005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 212.0, "quote_volume": 15.688, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 15.688}, {"ts": 1767641220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 202.4, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 14.99784}, {"ts": 1767641340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2000.0, "quote_volume": 148.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 148.0}, {"ts": 1767641460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 123.7, "quote_volume": 9.12906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1350.0, "quote_volume": 99.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13683.7, "quote_volume": 1009.85706, "trades": 6, "taker_buy_volume": 12131.2, "taker_buy_quote": 895.28256}, {"ts": 1767642420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642960000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 5199.8, "quote_volume": 384.72974, "trades": 8, "taker_buy_volume": 2322.6, "taker_buy_quote": 171.94941}, {"ts": 1767643020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.5, "quote_volume": 5.35775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7497.2, "quote_volume": 555.55252, "trades": 7, "taker_buy_volume": 7497.2, "taker_buy_quote": 555.55252}, {"ts": 1767643440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 592.6, "quote_volume": 43.97092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4019.5, "quote_volume": 297.83675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 67.4, "quote_volume": 4.99434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 100.0, "quote_volume": 7.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644100000, "open": 0.0742, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 66388.3, "quote_volume": 4933.67268, "trades": 31, "taker_buy_volume": 47250.0, "taker_buy_quote": 3513.11865}, {"ts": 1767644160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 538.8, "quote_volume": 39.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 186.0, "quote_volume": 13.8198, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 13.8198}, {"ts": 1767644280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1624.8, "quote_volume": 120.72264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 591.0, "quote_volume": 43.8522, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 43.8522}, {"ts": 1767644640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3937.5, "quote_volume": 292.1625, "trades": 1, "taker_buy_volume": 3937.5, "taker_buy_quote": 292.1625}, {"ts": 1767644700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9791.0, "quote_volume": 727.49236, "trades": 6, "taker_buy_volume": 4503.5, "taker_buy_quote": 334.63111}, {"ts": 1767644820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3843.6, "quote_volume": 286.07353, "trades": 3, "taker_buy_volume": 3843.6, "taker_buy_quote": 286.07353}, {"ts": 1767644940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7070.2, "quote_volume": 526.7299, "trades": 6, "taker_buy_volume": 5517.7, "taker_buy_quote": 411.06865}, {"ts": 1767645000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12007.9, "quote_volume": 893.38776, "trades": 5, "taker_buy_volume": 6720.4, "taker_buy_quote": 499.99776}, {"ts": 1767645060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 100.2, "quote_volume": 7.44486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645180000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 39867.5, "quote_volume": 2968.60724, "trades": 23, "taker_buy_volume": 35930.0, "taker_buy_quote": 2676.05099}, {"ts": 1767645240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11385.9, "quote_volume": 847.11096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645420000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3059.8, "quote_volume": 227.49387, "trades": 2, "taker_buy_volume": 3059.8, "taker_buy_quote": 227.49387}, {"ts": 1767645480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5490.0, "quote_volume": 407.907, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 115.35075}, {"ts": 1767645660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2962.5, "quote_volume": 220.11375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 569.0, "quote_volume": 42.2767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 12647.7, "quote_volume": 939.36381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646500000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2810.0, "quote_volume": 208.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1350.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1350.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.17}, {"ts": 1767646920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.305}, {"ts": 1767647220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 19159.4, "quote_volume": 1422.99442, "trades": 7, "taker_buy_volume": 19159.4, "taker_buy_quote": 1422.99442}, {"ts": 1767647700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 95.0, "quote_volume": 7.068, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 7.068}, {"ts": 1767648180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 458.8, "quote_volume": 34.08884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3904.7, "quote_volume": 289.72874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2695.4, "quote_volume": 199.99868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5742.3, "quote_volume": 425.92341, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 115.04025}, {"ts": 1767648480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 70.9, "quote_volume": 5.25369, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.25369}, {"ts": 1767648600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2949.4, "quote_volume": 218.2556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 81.5, "quote_volume": 6.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 97.0, "quote_volume": 7.1877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6970.2, "quote_volume": 516.9867, "trades": 5, "taker_buy_volume": 903.0, "taker_buy_quote": 67.0026}, {"ts": 1767649320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3236.6, "quote_volume": 240.15572, "trades": 1, "taker_buy_volume": 3236.6, "taker_buy_quote": 240.15572}, {"ts": 1767649980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 105.4, "quote_volume": 7.81014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1552.5, "quote_volume": 115.1955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 415.0, "quote_volume": 30.793, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 30.793}, {"ts": 1767650520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6023.5, "quote_volume": 446.34135, "trades": 4, "taker_buy_volume": 5490.0, "taker_buy_quote": 406.809}, {"ts": 1767650580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 482.5, "quote_volume": 35.75325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 936.8, "quote_volume": 69.51056, "trades": 1, "taker_buy_volume": 936.8, "taker_buy_quote": 69.51056}, {"ts": 1767650880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10779.0, "quote_volume": 802.88025, "trades": 4, "taker_buy_volume": 10779.0, "taker_buy_quote": 802.88025}, {"ts": 1767651180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 135.4, "quote_volume": 10.06022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1515.9, "quote_volume": 112.93455, "trades": 2, "taker_buy_volume": 165.9, "taker_buy_quote": 12.35955}, {"ts": 1767651360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6572.6, "quote_volume": 489.00144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7967.0, "quote_volume": 593.5415, "trades": 2, "taker_buy_volume": 7967.0, "taker_buy_quote": 593.5415}, {"ts": 1767651480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 273.6, "quote_volume": 20.41056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 200.7, "quote_volume": 14.99229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2078.8, "quote_volume": 155.28636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1679.0, "quote_volume": 125.4213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1552.5, "quote_volume": 115.97175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2740.0, "quote_volume": 204.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2755.8, "quote_volume": 205.58268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9622.0, "quote_volume": 717.51582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 18966.2, "quote_volume": 1416.76602, "trades": 8, "taker_buy_volume": 18966.2, "taker_buy_quote": 1416.76602}, {"ts": 1767652860000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 65151.1, "quote_volume": 4854.56966, "trades": 29, "taker_buy_volume": 7600.0, "taker_buy_quote": 566.2}, {"ts": 1767652920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 47762.2, "quote_volume": 3553.57399, "trades": 6, "taker_buy_volume": 47762.2, "taker_buy_quote": 3553.57399}, {"ts": 1767652980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 537.8, "quote_volume": 40.0661, "trades": 1, "taker_buy_volume": 537.8, "taker_buy_quote": 40.0661}, {"ts": 1767653040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 883.2, "quote_volume": 65.7984, "trades": 2, "taker_buy_volume": 883.2, "taker_buy_quote": 65.7984}, {"ts": 1767653100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3748.0, "quote_volume": 279.2795, "trades": 14, "taker_buy_volume": 3748.0, "taker_buy_quote": 279.2795}, {"ts": 1767653160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 668.9, "quote_volume": 49.89994, "trades": 2, "taker_buy_volume": 668.9, "taker_buy_quote": 49.89994}, {"ts": 1767653220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13000.0, "quote_volume": 969.28905, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 969.28905}, {"ts": 1767653580000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 29308.4, "quote_volume": 2180.20292, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 586.2, "quote_volume": 43.6719, "trades": 2, "taker_buy_volume": 586.2, "taker_buy_quote": 43.6719}, {"ts": 1767653700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 435.5, "quote_volume": 32.4883, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 32.4883}, {"ts": 1767654000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 213.1, "quote_volume": 15.87595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2529.7, "quote_volume": 188.46265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 370.0, "quote_volume": 27.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 435.5, "quote_volume": 32.4012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 14812.1, "quote_volume": 1103.81049, "trades": 8, "taker_buy_volume": 14812.1, "taker_buy_quote": 1103.81049}, {"ts": 1767654600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7667.9, "quote_volume": 572.02534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 374.5, "quote_volume": 27.90025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4903.6, "quote_volume": 365.35836, "trades": 5, "taker_buy_volume": 401.6, "taker_buy_quote": 29.95936}, {"ts": 1767654840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 160.9, "quote_volume": 12.00314, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 12.00314}, {"ts": 1767654900000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4309.5, "quote_volume": 321.47397, "trades": 4, "taker_buy_volume": 4162.2, "taker_buy_quote": 310.50012}, {"ts": 1767654960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 275.4, "quote_volume": 20.5173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15578.3, "quote_volume": 1160.58335, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 10900.0, "quote_volume": 812.97822, "trades": 7, "taker_buy_volume": 10900.0, "taker_buy_quote": 812.97822}, {"ts": 1767655560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 150.2, "quote_volume": 11.20492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7041.0, "quote_volume": 525.9627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 324.7, "quote_volume": 24.24166, "trades": 2, "taker_buy_volume": 190.4, "taker_buy_quote": 14.22288}, {"ts": 1767655860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1500.0, "quote_volume": 111.9, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.9}, {"ts": 1767656100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6460.1, "quote_volume": 481.92346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656400000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 34069.6, "quote_volume": 2550.91099, "trades": 24, "taker_buy_volume": 15068.5, "taker_buy_quote": 1127.81572}, {"ts": 1767656460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 290.0, "quote_volume": 21.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 121.9, "quote_volume": 9.1425, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.1425}, {"ts": 1767656580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3046.7, "quote_volume": 228.19783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 86.9, "quote_volume": 6.50881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 101.4, "quote_volume": 7.59486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657120000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 29510.0, "quote_volume": 2215.144, "trades": 13, "taker_buy_volume": 12100.0, "taker_buy_quote": 907.5}, {"ts": 1767657180000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17484.2, "quote_volume": 1310.50451, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 11262.0, "quote_volume": 845.01889, "trades": 7, "taker_buy_volume": 10973.1, "taker_buy_quote": 823.3225}, {"ts": 1767657300000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13464.1, "quote_volume": 1012.35854, "trades": 10, "taker_buy_volume": 12046.3, "taker_buy_quote": 905.88176}, {"ts": 1767657360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 646.0, "quote_volume": 48.5146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 320.0, "quote_volume": 24.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2231.0, "quote_volume": 167.51914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 370.9, "quote_volume": 27.8175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 15003.0, "quote_volume": 1125.188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657720000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 3559.7, "quote_volume": 266.97117, "trades": 5, "taker_buy_volume": 3212.5, "taker_buy_quote": 240.95864}, {"ts": 1767657780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657960000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10978.1, "quote_volume": 821.62499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658020000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 15950.0, "quote_volume": 1192.645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1815.6, "quote_volume": 135.62532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10472.8, "quote_volume": 782.31816, "trades": 5, "taker_buy_volume": 10472.8, "taker_buy_quote": 782.31816}, {"ts": 1767658320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 177.4, "quote_volume": 13.25178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4189.1, "quote_volume": 313.34468, "trades": 3, "taker_buy_volume": 3983.9, "taker_buy_quote": 297.99572}, {"ts": 1767658680000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 5218.1, "quote_volume": 390.08887, "trades": 4, "taker_buy_volume": 238.1, "taker_buy_quote": 17.78607}, {"ts": 1767658740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1350.0, "quote_volume": 100.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 80.4, "quote_volume": 6.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3745.8, "quote_volume": 279.81126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3828.1, "quote_volume": 286.34188, "trades": 3, "taker_buy_volume": 3617.6, "taker_buy_quote": 270.59648}, {"ts": 1767659040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 15420.7, "quote_volume": 1150.53722, "trades": 19, "taker_buy_volume": 5555.7, "taker_buy_quote": 414.45522}, {"ts": 1767659100000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13079.0, "quote_volume": 973.2306, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.832}, {"ts": 1767659160000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 9604.6, "quote_volume": 716.63431, "trades": 6, "taker_buy_volume": 9604.6, "taker_buy_quote": 716.63431}, {"ts": 1767659220000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 461.4, "quote_volume": 34.44738, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 20.12418}, {"ts": 1767659280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 384.5, "quote_volume": 28.6837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6420.3, "quote_volume": 478.95438, "trades": 3, "taker_buy_volume": 6420.3, "taker_buy_quote": 478.95438}, {"ts": 1767659520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3676.0, "quote_volume": 274.2296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1599.8, "quote_volume": 119.34508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3988.3, "quote_volume": 297.12835, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.575}, {"ts": 1767659760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1942.9, "quote_volume": 144.35747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659880000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1985.0, "quote_volume": 147.45762, "trades": 3, "taker_buy_volume": 1706.2, "taker_buy_quote": 126.77066}, {"ts": 1767659940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8295.1, "quote_volume": 616.88188, "trades": 3, "taker_buy_volume": 2735.6, "taker_buy_quote": 203.25508}, {"ts": 1767660300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 95.1, "quote_volume": 7.07544, "trades": 1, "taker_buy_volume": 95.1, "taker_buy_quote": 7.07544}, {"ts": 1767660420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 89.2, "quote_volume": 6.63648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4029.5, "quote_volume": 300.19775, "trades": 1, "taker_buy_volume": 4029.5, "taker_buy_quote": 300.19775}, {"ts": 1767660600000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2880.0, "quote_volume": 215.001, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.291}, {"ts": 1767660660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6943.4, "quote_volume": 517.97764, "trades": 2, "taker_buy_volume": 6943.4, "taker_buy_quote": 517.97764}, {"ts": 1767660720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 270.0, "quote_volume": 20.142, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 20.142}, {"ts": 1767660780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 164.6, "quote_volume": 12.27916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 158.6, "quote_volume": 11.84742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5117.2, "quote_volume": 382.25484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661140000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 12922.2, "quote_volume": 967.14609, "trades": 7, "taker_buy_volume": 12922.2, "taker_buy_quote": 967.14609}, {"ts": 1767661200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5275.8, "quote_volume": 396.21258, "trades": 2, "taker_buy_volume": 5275.8, "taker_buy_quote": 396.21258}, {"ts": 1767661260000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 7841.8, "quote_volume": 589.28654, "trades": 3, "taker_buy_volume": 3745.8, "taker_buy_quote": 281.30958}, {"ts": 1767661320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11880.0, "quote_volume": 892.188, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.903}, {"ts": 1767661380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2070.0, "quote_volume": 155.457, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 155.457}, {"ts": 1767661500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7211.0, "quote_volume": 541.19778, "trades": 5, "taker_buy_volume": 3727.8, "taker_buy_quote": 279.95778}, {"ts": 1767661620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 309.4, "quote_volume": 23.23594, "trades": 1, "taker_buy_volume": 309.4, "taker_buy_quote": 23.23594}, {"ts": 1767661740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 29743.1, "quote_volume": 2235.89725, "trades": 20, "taker_buy_volume": 20374.4, "taker_buy_quote": 1532.15488}, {"ts": 1767661860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8766.5, "quote_volume": 659.2408, "trades": 7, "taker_buy_volume": 8766.5, "taker_buy_quote": 659.2408}, {"ts": 1767661980000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 6793.4, "quote_volume": 511.55986, "trades": 9, "taker_buy_volume": 1273.0, "taker_buy_quote": 95.8843}, {"ts": 1767662040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 13631.9, "quote_volume": 1026.67031, "trades": 7, "taker_buy_volume": 1882.4, "taker_buy_quote": 141.93296}, {"ts": 1767662160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 189.0, "quote_volume": 14.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 19123.7, "quote_volume": 1441.38486, "trades": 12, "taker_buy_volume": 3845.8, "taker_buy_quote": 289.97332}, {"ts": 1767662520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1886.9, "quote_volume": 142.27226, "trades": 4, "taker_buy_volume": 356.9, "taker_buy_quote": 26.91026}, {"ts": 1767662640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5555.0, "quote_volume": 418.847, "trades": 7, "taker_buy_volume": 1852.0, "taker_buy_quote": 139.6408}, {"ts": 1767662760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662880000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 12888.5, "quote_volume": 971.9125, "trades": 6, "taker_buy_volume": 4941.8, "taker_buy_quote": 372.73132}, {"ts": 1767662940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663000000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6368.9, "quote_volume": 480.93835, "trades": 8, "taker_buy_volume": 2396.0, "taker_buy_quote": 180.9844}, {"ts": 1767663060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2942.1, "quote_volume": 222.42276, "trades": 2, "taker_buy_volume": 2672.2, "taker_buy_quote": 202.01832}, {"ts": 1767663120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 26399.7, "quote_volume": 1997.99201, "trades": 17, "taker_buy_volume": 12388.7, "taker_buy_quote": 938.60741}, {"ts": 1767663300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 123.3, "quote_volume": 9.30915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8306.3, "quote_volume": 627.12565, "trades": 5, "taker_buy_volume": 433.0, "taker_buy_quote": 32.6915}, {"ts": 1767663540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6766.8, "quote_volume": 510.21672, "trades": 4, "taker_buy_volume": 1518.6, "taker_buy_quote": 114.50244}, {"ts": 1767663600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663720000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7034.6, "quote_volume": 529.85838, "trades": 6, "taker_buy_volume": 3145.8, "taker_buy_quote": 237.03174}, {"ts": 1767663780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1019.2, "quote_volume": 76.74576, "trades": 1, "taker_buy_volume": 1019.2, "taker_buy_quote": 76.74576}, {"ts": 1767663840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2767.8, "quote_volume": 208.41534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4054.8, "quote_volume": 305.29554, "trades": 2, "taker_buy_volume": 4054.8, "taker_buy_quote": 305.29554}, {"ts": 1767664020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664080000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 12347.4, "quote_volume": 927.29672, "trades": 7, "taker_buy_volume": 9287.4, "taker_buy_quote": 697.49072}, {"ts": 1767664140000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 314.0, "quote_volume": 23.59916, "trades": 3, "taker_buy_volume": 177.6, "taker_buy_quote": 13.35552}, {"ts": 1767664200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 23316.4, "quote_volume": 1748.73, "trades": 8, "taker_buy_volume": 6570.6, "taker_buy_quote": 492.795}, {"ts": 1767664260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 279.7, "quote_volume": 20.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1772.7, "quote_volume": 132.77523, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 18.17823}, {"ts": 1767664440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 94.1, "quote_volume": 7.03868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 37238.6, "quote_volume": 2782.37687, "trades": 17, "taker_buy_volume": 1082.9, "taker_buy_quote": 81.00092}, {"ts": 1767664680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 327.0, "quote_volume": 24.4269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 270.7, "quote_volume": 20.22129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 270.7, "quote_volume": 20.24836, "trades": 1, "taker_buy_volume": 270.7, "taker_buy_quote": 20.24836}, {"ts": 1767664860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6351.8, "quote_volume": 475.74982, "trades": 2, "taker_buy_volume": 6351.8, "taker_buy_quote": 475.74982}, {"ts": 1767664920000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 282.1, "quote_volume": 21.17863, "trades": 2, "taker_buy_volume": 211.3, "taker_buy_quote": 15.86863}, {"ts": 1767664980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4992.0, "quote_volume": 373.4016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12600.0, "quote_volume": 942.48, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3478.3, "quote_volume": 260.17684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665280000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 159.9, "quote_volume": 11.95253, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 5.984}, {"ts": 1767665340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 652.3, "quote_volume": 48.72681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 238.7, "quote_volume": 17.80702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 149.6, "quote_volume": 11.19008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 202.0, "quote_volume": 15.1298, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 15.1298}, {"ts": 1767666240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7585.0, "quote_volume": 568.875, "trades": 5, "taker_buy_volume": 7585.0, "taker_buy_quote": 568.875}, {"ts": 1767666420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 202.0, "quote_volume": 15.15, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 15.15}, {"ts": 1767666540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2658.4, "quote_volume": 199.11416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666720000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1552.0, "quote_volume": 116.265, "trades": 2, "taker_buy_volume": 1552.0, "taker_buy_quote": 116.265}, {"ts": 1767666780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 39600.8, "quote_volume": 2966.09992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6914.6, "quote_volume": 518.33354, "trades": 3, "taker_buy_volume": 6914.6, "taker_buy_quote": 518.33354}, {"ts": 1767667020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8600.0, "quote_volume": 644.14, "trades": 4, "taker_buy_volume": 8600.0, "taker_buy_quote": 644.14}, {"ts": 1767667140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1381.8, "quote_volume": 103.49682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2725.6, "quote_volume": 204.14744, "trades": 1, "taker_buy_volume": 2725.6, "taker_buy_quote": 204.14744}, {"ts": 1767667260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4223.0, "quote_volume": 316.3027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5000.0, "quote_volume": 374.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6853.6, "quote_volume": 514.02, "trades": 4, "taker_buy_volume": 6853.6, "taker_buy_quote": 514.02}, {"ts": 1767667500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1431.4, "quote_volume": 107.49814, "trades": 1, "taker_buy_volume": 1431.4, "taker_buy_quote": 107.49814}, {"ts": 1767667560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1350.0, "quote_volume": 101.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1654.1, "quote_volume": 124.06941, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.94441}, {"ts": 1767667740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 83.1, "quote_volume": 6.2325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5000.0, "quote_volume": 374.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668040000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10000.2, "quote_volume": 748.02447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1530.0, "quote_volume": 114.597, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.597}, {"ts": 1767668220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4188.7, "quote_volume": 314.1525, "trades": 3, "taker_buy_volume": 4015.8, "taker_buy_quote": 301.185}, {"ts": 1767668280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1530.0, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.75}, {"ts": 1767668400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1530.0, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.75}, {"ts": 1767668760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2530.0, "quote_volume": 189.75, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.75}, {"ts": 1767668820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 135.1, "quote_volume": 10.14601, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 10.14601}, {"ts": 1767668880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6302.7, "quote_volume": 473.33277, "trades": 3, "taker_buy_volume": 3745.8, "taker_buy_quote": 281.30958}, {"ts": 1767668940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 664.8, "quote_volume": 49.92648, "trades": 1, "taker_buy_volume": 664.8, "taker_buy_quote": 49.92648}, {"ts": 1767669000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1439.0, "quote_volume": 108.0689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669420000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 8181.8, "quote_volume": 615.32286, "trades": 7, "taker_buy_volume": 4501.8, "taker_buy_quote": 338.61114}, {"ts": 1767669480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3745.8, "quote_volume": 281.68416, "trades": 1, "taker_buy_volume": 3745.8, "taker_buy_quote": 281.68416}, {"ts": 1767669600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1871.2, "quote_volume": 140.52712, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.903}, {"ts": 1767669780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.9, "quote_volume": 9.99408, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 9.99408}, {"ts": 1767669840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 607.7, "quote_volume": 45.63827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 344.8, "quote_volume": 25.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 526.3, "quote_volume": 39.4725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4145.0, "quote_volume": 311.2895, "trades": 3, "taker_buy_volume": 3745.8, "taker_buy_quote": 281.30958}, {"ts": 1767670080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1302.8, "quote_volume": 97.91823, "trades": 4, "taker_buy_volume": 166.0, "taker_buy_quote": 12.4832}, {"ts": 1767670140000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 3050.3, "quote_volume": 229.47566, "trades": 6, "taker_buy_volume": 2665.0, "taker_buy_quote": 200.5215}, {"ts": 1767670200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2908.4, "quote_volume": 218.68038, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 115.056}, {"ts": 1767670260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 453.7, "quote_volume": 34.11824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670320000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7972.8, "quote_volume": 599.92914, "trades": 8, "taker_buy_volume": 3745.8, "taker_buy_quote": 282.05874}, {"ts": 1767670380000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3761.0, "quote_volume": 283.1505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 238.7, "quote_volume": 17.97411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670500000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2905.3, "quote_volume": 218.74148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 657.6, "quote_volume": 49.45152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 320.5, "quote_volume": 24.1016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 403.7, "quote_volume": 30.35824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 10985.4, "quote_volume": 828.05208, "trades": 6, "taker_buy_volume": 10515.0, "taker_buy_quote": 792.678}, {"ts": 1767670800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1289.7, "quote_volume": 97.11441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9317.0, "quote_volume": 701.5701, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.655}, {"ts": 1767670920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 13713.1, "quote_volume": 1033.66139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 54123.0, "quote_volume": 4075.30919, "trades": 16, "taker_buy_volume": 1530.0, "taker_buy_quote": 115.209}, {"ts": 1767671100000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2428.3, "quote_volume": 182.69799, "trades": 2, "taker_buy_volume": 2428.3, "taker_buy_quote": 182.69799}, {"ts": 1767671160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 199.0, "quote_volume": 14.9449, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 14.9449}, {"ts": 1767671760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6354.5, "quote_volume": 477.22295, "trades": 2, "taker_buy_volume": 6354.5, "taker_buy_quote": 477.22295}, {"ts": 1767671820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 158.3, "quote_volume": 11.88833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 11506.2, "quote_volume": 865.26624, "trades": 5, "taker_buy_volume": 11506.2, "taker_buy_quote": 865.26624}, {"ts": 1767671940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2611.6, "quote_volume": 196.65348, "trades": 1, "taker_buy_volume": 2611.6, "taker_buy_quote": 196.65348}, {"ts": 1767672180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 18413.8, "quote_volume": 1385.1155, "trades": 8, "taker_buy_volume": 14282.6, "taker_buy_quote": 1074.18914}, {"ts": 1767672240000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 109371.7, "quote_volume": 8209.67065, "trades": 38, "taker_buy_volume": 46833.1, "taker_buy_quote": 3519.86219}, {"ts": 1767672300000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 14639.4, "quote_volume": 1098.53821, "trades": 7, "taker_buy_volume": 14639.4, "taker_buy_quote": 1098.53821}, {"ts": 1767672360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 292.8, "quote_volume": 22.01856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2593.0, "quote_volume": 194.9936, "trades": 1, "taker_buy_volume": 2593.0, "taker_buy_quote": 194.9936}, {"ts": 1767672540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 100.2, "quote_volume": 7.53504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1350.0, "quote_volume": 101.655, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.655}, {"ts": 1767672660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 355.6, "quote_volume": 26.77668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 160.9, "quote_volume": 12.11577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8133.6, "quote_volume": 613.27344, "trades": 4, "taker_buy_volume": 2622.2, "taker_buy_quote": 197.71388}, {"ts": 1767672960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 178.5, "quote_volume": 13.44105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3981.4, "quote_volume": 299.79942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2659.5, "quote_volume": 199.9944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 24961.3, "quote_volume": 1877.881, "trades": 12, "taker_buy_volume": 871.0, "taker_buy_quote": 65.5863}, {"ts": 1767673800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2661.0, "quote_volume": 200.4864, "trades": 2, "taker_buy_volume": 2661.0, "taker_buy_quote": 200.4864}, {"ts": 1767673860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 214.0, "quote_volume": 16.1356, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 16.1356}, {"ts": 1767673920000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 17189.6, "quote_volume": 1295.15576, "trades": 11, "taker_buy_volume": 4468.8, "taker_buy_quote": 337.12652}, {"ts": 1767673980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 260.2, "quote_volume": 19.61908, "trades": 1, "taker_buy_volume": 260.2, "taker_buy_quote": 19.61908}, {"ts": 1767674040000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 58336.5, "quote_volume": 4407.16432, "trades": 28, "taker_buy_volume": 20599.1, "taker_buy_quote": 1556.84771}, {"ts": 1767674100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 503.6, "quote_volume": 38.07216, "trades": 1, "taker_buy_volume": 503.6, "taker_buy_quote": 38.07216}, {"ts": 1767674160000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 6321.8, "quote_volume": 478.22084, "trades": 9, "taker_buy_volume": 5872.0, "taker_buy_quote": 444.17098}, {"ts": 1767674220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4553.1, "quote_volume": 344.66253, "trades": 4, "taker_buy_volume": 441.8, "taker_buy_quote": 33.44426}, {"ts": 1767674280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 112.5, "quote_volume": 8.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 21337.0, "quote_volume": 1611.9057, "trades": 12, "taker_buy_volume": 1046.5, "taker_buy_quote": 79.1154}, {"ts": 1767674400000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 27654.0, "quote_volume": 2087.12329, "trades": 12, "taker_buy_volume": 2654.0, "taker_buy_quote": 200.4894}, {"ts": 1767674460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7363.5, "quote_volume": 556.05665, "trades": 6, "taker_buy_volume": 2654.0, "taker_buy_quote": 200.4894}, {"ts": 1767674580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 147.2, "quote_volume": 11.1136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1191.6, "quote_volume": 90.08496, "trades": 2, "taker_buy_volume": 1191.6, "taker_buy_quote": 90.08496}, {"ts": 1767674760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3257.0, "quote_volume": 246.2292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2089.1, "quote_volume": 158.16266, "trades": 3, "taker_buy_volume": 2089.1, "taker_buy_quote": 158.16266}, {"ts": 1767675060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12742.9, "quote_volume": 964.63753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 163.8, "quote_volume": 12.38328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 178.7, "quote_volume": 13.50972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1530.0, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1914.0, "quote_volume": 144.6984, "trades": 2, "taker_buy_volume": 1914.0, "taker_buy_quote": 144.6984}, {"ts": 1767675660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4297.0, "quote_volume": 324.8532, "trades": 3, "taker_buy_volume": 2651.0, "taker_buy_quote": 200.4156}, {"ts": 1767675720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1321.8, "quote_volume": 99.7959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 15625.0, "quote_volume": 1177.69186, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12867.7, "quote_volume": 971.51135, "trades": 6, "taker_buy_volume": 12867.7, "taker_buy_quote": 971.51135}, {"ts": 1767676020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14862.0, "quote_volume": 1123.4142, "trades": 7, "taker_buy_volume": 13332.0, "taker_buy_quote": 1007.8992}, {"ts": 1767676080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4184.0, "quote_volume": 315.892, "trades": 3, "taker_buy_volume": 2654.0, "taker_buy_quote": 200.377}, {"ts": 1767676380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 90.1, "quote_volume": 6.79354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2781.6, "quote_volume": 209.73264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2658.0, "quote_volume": 200.4132, "trades": 2, "taker_buy_volume": 2658.0, "taker_buy_quote": 200.4132}, {"ts": 1767676800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676860000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13070.3, "quote_volume": 984.58483, "trades": 14, "taker_buy_volume": 2661.0, "taker_buy_quote": 200.4864}, {"ts": 1767676920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 656.4, "quote_volume": 49.42692, "trades": 3, "taker_buy_volume": 395.0, "taker_buy_quote": 29.7435}, {"ts": 1767676980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3884.8, "quote_volume": 292.52544, "trades": 1, "taker_buy_volume": 3884.8, "taker_buy_quote": 292.52544}, {"ts": 1767677040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677100000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 41991.3, "quote_volume": 3158.93274, "trades": 12, "taker_buy_volume": 18386.0, "taker_buy_quote": 1383.67918}, {"ts": 1767677160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 839.8, "quote_volume": 63.15296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 301.8, "quote_volume": 22.69536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677520000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 9434.9, "quote_volume": 712.22586, "trades": 15, "taker_buy_volume": 824.4, "taker_buy_quote": 62.31768}, {"ts": 1767677580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 26490.0, "quote_volume": 1999.842, "trades": 9, "taker_buy_volume": 26490.0, "taker_buy_quote": 1999.842}, {"ts": 1767677820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 269.2, "quote_volume": 20.29768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2710.4, "quote_volume": 204.6352, "trades": 1, "taker_buy_volume": 2710.4, "taker_buy_quote": 204.6352}, {"ts": 1767678000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2880.0, "quote_volume": 217.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 136.1, "quote_volume": 10.24833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3981.4, "quote_volume": 300.19756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6689.8, "quote_volume": 503.74194, "trades": 2, "taker_buy_volume": 6689.8, "taker_buy_quote": 503.74194}, {"ts": 1767678600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4178.8, "quote_volume": 314.66364, "trades": 3, "taker_buy_volume": 4178.8, "taker_buy_quote": 314.66364}, {"ts": 1767678660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678780000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 11882.0, "quote_volume": 893.6614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5956.8, "quote_volume": 447.95136, "trades": 3, "taker_buy_volume": 5956.8, "taker_buy_quote": 447.95136}, {"ts": 1767679020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2687.7, "quote_volume": 202.38381, "trades": 1, "taker_buy_volume": 2687.7, "taker_buy_quote": 202.38381}, {"ts": 1767679260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 811.9, "quote_volume": 61.13607, "trades": 2, "taker_buy_volume": 811.9, "taker_buy_quote": 61.13607}, {"ts": 1767679380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2932.9, "quote_volume": 220.84737, "trades": 2, "taker_buy_volume": 2932.9, "taker_buy_quote": 220.84737}, {"ts": 1767679500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 961.7, "quote_volume": 72.41601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 250.1, "quote_volume": 18.84704, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 10.94054}, {"ts": 1767679980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3981.4, "quote_volume": 300.19756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2935.8, "quote_volume": 221.06574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6939.3, "quote_volume": 521.83536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680400000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4384.8, "quote_volume": 329.72308, "trades": 5, "taker_buy_volume": 4246.0, "taker_buy_quote": 319.2992}, {"ts": 1767680460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6944.8, "quote_volume": 522.24896, "trades": 3, "taker_buy_volume": 5414.8, "taker_buy_quote": 407.19296}, {"ts": 1767680520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4594.5, "quote_volume": 345.5064, "trades": 4, "taker_buy_volume": 4594.5, "taker_buy_quote": 345.5064}, {"ts": 1767680640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 921.0, "quote_volume": 69.3513, "trades": 1, "taker_buy_volume": 921.0, "taker_buy_quote": 69.3513}, {"ts": 1767680820000, "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0757, "volume": 274344.3, "quote_volume": 20721.64167, "trades": 88, "taker_buy_volume": 161413.6, "taker_buy_quote": 12189.63605}, {"ts": 1767680880000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11988.0, "quote_volume": 907.45434, "trades": 9, "taker_buy_volume": 11615.4, "taker_buy_quote": 879.28578}, {"ts": 1767680940000, "open": 0.0757, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 64640.7, "quote_volume": 4885.19614, "trades": 27, "taker_buy_volume": 159.2, "taker_buy_quote": 12.00368}, {"ts": 1767681000000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 37209.2, "quote_volume": 2809.01162, "trades": 11, "taker_buy_volume": 37209.2, "taker_buy_quote": 2809.01162}, {"ts": 1767681060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 295.6, "quote_volume": 22.3178, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 11.1589}, {"ts": 1767681120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12301.2, "quote_volume": 929.54423, "trades": 9, "taker_buy_volume": 12301.2, "taker_buy_quote": 929.54423}, {"ts": 1767681180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 582.8, "quote_volume": 44.11796, "trades": 2, "taker_buy_volume": 582.8, "taker_buy_quote": 44.11796}, {"ts": 1767681240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1096.9, "quote_volume": 83.03533, "trades": 3, "taker_buy_volume": 1096.9, "taker_buy_quote": 83.03533}, {"ts": 1767681300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 435.7, "quote_volume": 32.98249, "trades": 2, "taker_buy_volume": 435.7, "taker_buy_quote": 32.98249}, {"ts": 1767681360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681420000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 11061.6, "quote_volume": 838.07324, "trades": 10, "taker_buy_volume": 4181.5, "taker_buy_quote": 317.11025}, {"ts": 1767681480000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 29010.4, "quote_volume": 2202.26094, "trades": 18, "taker_buy_volume": 2396.7, "taker_buy_quote": 182.08438}, {"ts": 1767681540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 26464.6, "quote_volume": 2008.66314, "trades": 5, "taker_buy_volume": 26464.6, "taker_buy_quote": 2008.66314}, {"ts": 1767681600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 762.6, "quote_volume": 57.9576, "trades": 2, "taker_buy_volume": 762.6, "taker_buy_quote": 57.9576}, {"ts": 1767681660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 966.4, "quote_volume": 73.49472, "trades": 4, "taker_buy_volume": 483.2, "taker_buy_quote": 36.77152}, {"ts": 1767681720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7938.6, "quote_volume": 603.3336, "trades": 5, "taker_buy_volume": 6588.6, "taker_buy_quote": 500.7336}, {"ts": 1767681840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4086.0, "quote_volume": 310.9446, "trades": 4, "taker_buy_volume": 4086.0, "taker_buy_quote": 310.9446}, {"ts": 1767681900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6276.7, "quote_volume": 477.66687, "trades": 3, "taker_buy_volume": 6276.7, "taker_buy_quote": 477.66687}, {"ts": 1767681960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6112.3, "quote_volume": 465.14603, "trades": 3, "taker_buy_volume": 2564.9, "taker_buy_quote": 195.18889}, {"ts": 1767682020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 492.2, "quote_volume": 37.45642, "trades": 1, "taker_buy_volume": 492.2, "taker_buy_quote": 37.45642}, {"ts": 1767682080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 81.8, "quote_volume": 6.2168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8159.3, "quote_volume": 620.91109, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.433}, {"ts": 1767682260000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 54067.4, "quote_volume": 4104.67646, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9597.2, "quote_volume": 728.42748, "trades": 6, "taker_buy_volume": 9597.2, "taker_buy_quote": 728.42748}, {"ts": 1767682380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4213.7, "quote_volume": 319.81983, "trades": 2, "taker_buy_volume": 4213.7, "taker_buy_quote": 319.81983}, {"ts": 1767682500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 526.8, "quote_volume": 39.98412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2539.0, "quote_volume": 192.4562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1321.0, "quote_volume": 99.9997, "trades": 1, "taker_buy_volume": 1321.0, "taker_buy_quote": 99.9997}, {"ts": 1767682980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 661.3, "quote_volume": 49.99428, "trades": 1, "taker_buy_volume": 661.3, "taker_buy_quote": 49.99428}, {"ts": 1767683040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 206100.7, "quote_volume": 15546.58915, "trades": 32, "taker_buy_volume": 72733.2, "taker_buy_quote": 5484.08328}, {"ts": 1767683400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 370.2, "quote_volume": 27.91308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9256.5, "quote_volume": 697.67909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 18533.1, "quote_volume": 1392.5295, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.8, "quote_volume": 10.06176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 100.0, "quote_volume": 7.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684180000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 12253.0, "quote_volume": 920.16972, "trades": 8, "taker_buy_volume": 9337.4, "taker_buy_quote": 701.23874}, {"ts": 1767684240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 25802.9, "quote_volume": 1937.76792, "trades": 14, "taker_buy_volume": 23729.2, "taker_buy_quote": 1782.06292}, {"ts": 1767684300000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 17008.4, "quote_volume": 1276.32029, "trades": 14, "taker_buy_volume": 10976.9, "taker_buy_quote": 824.36519}, {"ts": 1767684360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10500.0, "quote_volume": 786.33648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1530.0, "quote_volume": 114.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 83.3, "quote_volume": 6.23917, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 6.23917}, {"ts": 1767684720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684840000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 44936.5, "quote_volume": 3354.14871, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 886.5, "quote_volume": 66.3102, "trades": 3, "taker_buy_volume": 886.5, "taker_buy_quote": 66.3102}, {"ts": 1767684960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 70.9, "quote_volume": 5.29623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1530.0, "quote_volume": 114.291, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 114.291}, {"ts": 1767685080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1622.8, "quote_volume": 121.06088, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 6.92288}, {"ts": 1767685140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685200000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 23889.5, "quote_volume": 1777.66306, "trades": 15, "taker_buy_volume": 10780.4, "taker_buy_quote": 802.75132}, {"ts": 1767685260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6488.3, "quote_volume": 483.37835, "trades": 3, "taker_buy_volume": 6488.3, "taker_buy_quote": 483.37835}, {"ts": 1767685320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3950.0, "quote_volume": 294.275, "trades": 1, "taker_buy_volume": 3950.0, "taker_buy_quote": 294.275}, {"ts": 1767685380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1917.8, "quote_volume": 142.8761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 27507.3, "quote_volume": 2046.84912, "trades": 9, "taker_buy_volume": 11298.2, "taker_buy_quote": 840.73908}, {"ts": 1767685500000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 95303.2, "quote_volume": 7103.17711, "trades": 12, "taker_buy_volume": 95303.2, "taker_buy_quote": 7103.17711}, {"ts": 1767685560000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7862.8, "quote_volume": 585.00574, "trades": 6, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1767685620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1087.6, "quote_volume": 80.91744, "trades": 1, "taker_buy_volume": 1087.6, "taker_buy_quote": 80.91744}, {"ts": 1767685680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1344.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9272.4, "quote_volume": 689.19008, "trades": 5, "taker_buy_volume": 4037.6, "taker_buy_quote": 300.24444}, {"ts": 1767685860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5872.1, "quote_volume": 436.29703, "trades": 4, "taker_buy_volume": 4342.1, "taker_buy_quote": 322.61803}, {"ts": 1767685920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4169.4, "quote_volume": 309.92142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3950.0, "quote_volume": 293.88, "trades": 1, "taker_buy_volume": 3950.0, "taker_buy_quote": 293.88}, {"ts": 1767686040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3950.0, "quote_volume": 293.88, "trades": 2, "taker_buy_volume": 3950.0, "taker_buy_quote": 293.88}, {"ts": 1767686100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4365.0, "quote_volume": 324.756, "trades": 17, "taker_buy_volume": 3015.0, "taker_buy_quote": 224.316}, {"ts": 1767686160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13582.6, "quote_volume": 1011.8635, "trades": 18, "taker_buy_volume": 13582.6, "taker_buy_quote": 1011.8635}, {"ts": 1767686220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1688.5, "quote_volume": 125.79325, "trades": 2, "taker_buy_volume": 338.5, "taker_buy_quote": 25.21825}, {"ts": 1767686460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2056.3, "quote_volume": 153.34735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686520000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 38881.2, "quote_volume": 2905.71178, "trades": 16, "taker_buy_volume": 21366.4, "taker_buy_quote": 1597.64474}, {"ts": 1767686580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2882.0, "quote_volume": 215.5736, "trades": 2, "taker_buy_volume": 2882.0, "taker_buy_quote": 215.5736}, {"ts": 1767686700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1729.0, "quote_volume": 129.3292, "trades": 4, "taker_buy_volume": 1729.0, "taker_buy_quote": 129.3292}, {"ts": 1767686760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3675.0, "quote_volume": 275.472, "trades": 4, "taker_buy_volume": 3675.0, "taker_buy_quote": 275.472}, {"ts": 1767686820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 372.9, "quote_volume": 27.92029, "trades": 2, "taker_buy_volume": 273.7, "taker_buy_quote": 20.50013}, {"ts": 1767687000000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 19465.1, "quote_volume": 1454.18648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 710.1, "quote_volume": 53.11548, "trades": 3, "taker_buy_volume": 710.1, "taker_buy_quote": 53.11548}, {"ts": 1767687120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4253.0, "quote_volume": 318.1244, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 15.1844}, {"ts": 1767687180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1001.0, "quote_volume": 74.7747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6608.4, "quote_volume": 493.64748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2491.5, "quote_volume": 186.11505, "trades": 4, "taker_buy_volume": 2249.5, "taker_buy_quote": 168.03765}, {"ts": 1767687480000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 34286.3, "quote_volume": 2564.87091, "trades": 13, "taker_buy_volume": 30336.3, "taker_buy_quote": 2269.41091}, {"ts": 1767687540000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 912.7, "quote_volume": 68.23102, "trades": 3, "taker_buy_volume": 523.3, "taker_buy_quote": 39.14284}, {"ts": 1767687600000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 51833.7, "quote_volume": 3875.14411, "trades": 27, "taker_buy_volume": 26805.7, "taker_buy_quote": 2006.20126}, {"ts": 1767687660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5950.0, "quote_volume": 444.465, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.4}, {"ts": 1767687840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2886.0, "quote_volume": 215.6728, "trades": 3, "taker_buy_volume": 2886.0, "taker_buy_quote": 215.6728}, {"ts": 1767687960000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3917.6, "quote_volume": 292.50972, "trades": 3, "taker_buy_volume": 1666.6, "taker_buy_quote": 124.49502}, {"ts": 1767688020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2973.0, "quote_volume": 221.8831, "trades": 9, "taker_buy_volume": 2973.0, "taker_buy_quote": 221.8831}, {"ts": 1767688200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2683.0, "quote_volume": 200.4884, "trades": 3, "taker_buy_volume": 2683.0, "taker_buy_quote": 200.4884}, {"ts": 1767688380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 547.2, "quote_volume": 40.87584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4352.1, "quote_volume": 325.10187, "trades": 2, "taker_buy_volume": 402.1, "taker_buy_quote": 30.03687}, {"ts": 1767688500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 184.7, "quote_volume": 13.79709, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 13.79709}, {"ts": 1767688620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 552.8, "quote_volume": 41.1836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4412.7, "quote_volume": 328.74615, "trades": 5, "taker_buy_volume": 3530.0, "taker_buy_quote": 262.985}, {"ts": 1767688800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7414.8, "quote_volume": 552.4026, "trades": 3, "taker_buy_volume": 7414.8, "taker_buy_quote": 552.4026}, {"ts": 1767688860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 363.1, "quote_volume": 27.05095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 595.2, "quote_volume": 44.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 995.6, "quote_volume": 74.1722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1762.3, "quote_volume": 131.30616, "trades": 3, "taker_buy_volume": 776.1, "taker_buy_quote": 57.83426}, {"ts": 1767689220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8252.0, "quote_volume": 614.774, "trades": 4, "taker_buy_volume": 6722.0, "taker_buy_quote": 500.789}, {"ts": 1767689280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21104.4, "quote_volume": 1574.38824, "trades": 5, "taker_buy_volume": 21104.4, "taker_buy_quote": 1574.38824}, {"ts": 1767689340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 483.3, "quote_volume": 36.10251, "trades": 1, "taker_buy_volume": 483.3, "taker_buy_quote": 36.10251}, {"ts": 1767689580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2826.2, "quote_volume": 211.39976, "trades": 2, "taker_buy_volume": 2826.2, "taker_buy_quote": 211.39976}, {"ts": 1767689700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6573.0, "quote_volume": 491.6604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 197.5, "quote_volume": 14.75325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 231.6, "quote_volume": 17.30052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2029.0, "quote_volume": 151.7692, "trades": 4, "taker_buy_volume": 2029.0, "taker_buy_quote": 151.7692}, {"ts": 1767690000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3950.0, "quote_volume": 295.46, "trades": 8, "taker_buy_volume": 3950.0, "taker_buy_quote": 295.46}, {"ts": 1767690060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9512.4, "quote_volume": 711.52752, "trades": 8, "taker_buy_volume": 4401.1, "taker_buy_quote": 329.20228}, {"ts": 1767690120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5357.0, "quote_volume": 400.86537, "trades": 5, "taker_buy_volume": 5357.0, "taker_buy_quote": 400.86537}, {"ts": 1767690180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 133.7, "quote_volume": 10.00076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690300000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2596.5, "quote_volume": 194.5449, "trades": 3, "taker_buy_volume": 2596.5, "taker_buy_quote": 194.5449}, {"ts": 1767690360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690420000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 17308.0, "quote_volume": 1299.5428, "trades": 6, "taker_buy_volume": 15958.0, "taker_buy_quote": 1198.2928}, {"ts": 1767690480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15897.6, "quote_volume": 1192.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690600000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15622.7, "quote_volume": 1172.71677, "trades": 7, "taker_buy_volume": 15622.7, "taker_buy_quote": 1172.71677}, {"ts": 1767690660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6449.4, "quote_volume": 483.93994, "trades": 3, "taker_buy_volume": 2349.4, "taker_buy_quote": 176.43994}, {"ts": 1767690720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4167.7, "quote_volume": 312.99427, "trades": 3, "taker_buy_volume": 4167.7, "taker_buy_quote": 312.99427}, {"ts": 1767690900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3648.9, "quote_volume": 274.39728, "trades": 5, "taker_buy_volume": 3308.8, "taker_buy_quote": 248.82176}, {"ts": 1767691020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1189.9, "quote_volume": 89.48048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1900.0, "quote_volume": 142.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 273.5, "quote_volume": 20.59455, "trades": 1, "taker_buy_volume": 273.5, "taker_buy_quote": 20.59455}, {"ts": 1767691380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 73.0, "quote_volume": 5.4969, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.4969}, {"ts": 1767691440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5300.0, "quote_volume": 399.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691560000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 9641.1, "quote_volume": 726.48411, "trades": 5, "taker_buy_volume": 9641.1, "taker_buy_quote": 726.48411}, {"ts": 1767691620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1167.1, "quote_volume": 87.99934, "trades": 2, "taker_buy_volume": 1167.1, "taker_buy_quote": 87.99934}, {"ts": 1767691680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 529.8, "quote_volume": 39.9999, "trades": 1, "taker_buy_volume": 529.8, "taker_buy_quote": 39.9999}, {"ts": 1767691800000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 19903.9, "quote_volume": 1502.08941, "trades": 10, "taker_buy_volume": 700.5, "taker_buy_quote": 52.9578}, {"ts": 1767691860000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12683.4, "quote_volume": 957.64961, "trades": 10, "taker_buy_volume": 12683.4, "taker_buy_quote": 957.64961}, {"ts": 1767691920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4759.0, "quote_volume": 359.7804, "trades": 4, "taker_buy_volume": 4759.0, "taker_buy_quote": 359.7804}, {"ts": 1767692100000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2011.3, "quote_volume": 151.91928, "trades": 3, "taker_buy_volume": 661.3, "taker_buy_quote": 49.99428}, {"ts": 1767692160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 397.6, "quote_volume": 30.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 657.1, "quote_volume": 49.61105, "trades": 1, "taker_buy_volume": 657.1, "taker_buy_quote": 49.61105}, {"ts": 1767692280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 13135.6, "quote_volume": 991.84567, "trades": 6, "taker_buy_volume": 13135.6, "taker_buy_quote": 991.84567}, {"ts": 1767692340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 320.7, "quote_volume": 24.24492, "trades": 3, "taker_buy_volume": 320.7, "taker_buy_quote": 24.24492}, {"ts": 1767692520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 403.5, "quote_volume": 30.5046, "trades": 2, "taker_buy_volume": 403.5, "taker_buy_quote": 30.5046}, {"ts": 1767692580000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 3504.6, "quote_volume": 264.60458, "trades": 5, "taker_buy_volume": 1023.7, "taker_buy_quote": 77.39172}, {"ts": 1767692640000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 15482.5, "quote_volume": 1171.69531, "trades": 12, "taker_buy_volume": 14840.4, "taker_buy_quote": 1123.16356}, {"ts": 1767692700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3921.2, "quote_volume": 296.84989, "trades": 6, "taker_buy_volume": 2002.8, "taker_buy_quote": 151.62701}, {"ts": 1767692760000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 35340.1, "quote_volume": 2678.49238, "trades": 13, "taker_buy_volume": 30040.1, "taker_buy_quote": 2276.88738}, {"ts": 1767692820000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1432.1, "quote_volume": 108.73572, "trades": 4, "taker_buy_volume": 1128.0, "taker_buy_quote": 85.65453}, {"ts": 1767692880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 14318.6, "quote_volume": 1088.2136, "trades": 8, "taker_buy_volume": 3358.6, "taker_buy_quote": 255.2536}, {"ts": 1767692940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2651.1, "quote_volume": 201.21849, "trades": 5, "taker_buy_volume": 730.0, "taker_buy_quote": 55.407}, {"ts": 1767693000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 617.7, "quote_volume": 46.88343, "trades": 2, "taker_buy_volume": 617.7, "taker_buy_quote": 46.88343}, {"ts": 1767693060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 448.7, "quote_volume": 34.05633, "trades": 2, "taker_buy_volume": 448.7, "taker_buy_quote": 34.05633}, {"ts": 1767693120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 389.1, "quote_volume": 29.53269, "trades": 3, "taker_buy_volume": 389.1, "taker_buy_quote": 29.53269}, {"ts": 1767693180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 289.9, "quote_volume": 22.00341, "trades": 2, "taker_buy_volume": 289.9, "taker_buy_quote": 22.00341}, {"ts": 1767693240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 15736.2, "quote_volume": 1194.36594, "trades": 8, "taker_buy_volume": 5021.4, "taker_buy_quote": 381.11262}, {"ts": 1767693300000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1142.7, "quote_volume": 86.71247, "trades": 3, "taker_buy_volume": 1142.7, "taker_buy_quote": 86.71247}, {"ts": 1767693360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 437.7, "quote_volume": 33.22143, "trades": 2, "taker_buy_volume": 437.7, "taker_buy_quote": 33.22143}, {"ts": 1767693420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4353.8, "quote_volume": 330.05842, "trades": 6, "taker_buy_volume": 403.8, "taker_buy_quote": 30.64842}, {"ts": 1767693480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 454.8, "quote_volume": 34.51932, "trades": 2, "taker_buy_volume": 454.8, "taker_buy_quote": 34.51932}, {"ts": 1767693540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6151.6, "quote_volume": 466.45596, "trades": 5, "taker_buy_volume": 1740.6, "taker_buy_quote": 132.10216}, {"ts": 1767693600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 336.3, "quote_volume": 25.49154, "trades": 2, "taker_buy_volume": 336.3, "taker_buy_quote": 25.49154}, {"ts": 1767693660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2967.7, "quote_volume": 224.95166, "trades": 4, "taker_buy_volume": 2967.7, "taker_buy_quote": 224.95166}, {"ts": 1767693720000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 377.6, "quote_volume": 28.66646, "trades": 3, "taker_buy_volume": 377.6, "taker_buy_quote": 28.66646}, {"ts": 1767693780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 289.4, "quote_volume": 21.9944, "trades": 2, "taker_buy_volume": 289.4, "taker_buy_quote": 21.9944}, {"ts": 1767693840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2773.2, "quote_volume": 210.7632, "trades": 9, "taker_buy_volume": 2773.2, "taker_buy_quote": 210.7632}, {"ts": 1767693900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 11201.7, "quote_volume": 851.37789, "trades": 6, "taker_buy_volume": 486.9, "taker_buy_quote": 37.05309}, {"ts": 1767693960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 317.3, "quote_volume": 24.14653, "trades": 2, "taker_buy_volume": 317.3, "taker_buy_quote": 24.14653}, {"ts": 1767694020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 333.5, "quote_volume": 25.37935, "trades": 2, "taker_buy_volume": 333.5, "taker_buy_quote": 25.37935}, {"ts": 1767694080000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 3489.6, "quote_volume": 265.2481, "trades": 9, "taker_buy_volume": 311.8, "taker_buy_quote": 23.72208}, {"ts": 1767694140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 381.1, "quote_volume": 28.97862, "trades": 2, "taker_buy_volume": 381.1, "taker_buy_quote": 28.97862}, {"ts": 1767694200000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 96119.7, "quote_volume": 7343.021, "trades": 49, "taker_buy_volume": 65036.1, "taker_buy_quote": 4965.58694}, {"ts": 1767694260000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6927.8, "quote_volume": 530.0175, "trades": 11, "taker_buy_volume": 1523.9, "taker_buy_quote": 116.65954}, {"ts": 1767694320000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 15213.5, "quote_volume": 1162.99961, "trades": 15, "taker_buy_volume": 2173.2, "taker_buy_quote": 166.29236}, {"ts": 1767694380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 826.5, "quote_volume": 63.19017, "trades": 2, "taker_buy_volume": 826.5, "taker_buy_quote": 63.19017}, {"ts": 1767694440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2164.4, "quote_volume": 165.36016, "trades": 3, "taker_buy_volume": 2164.4, "taker_buy_quote": 165.36016}, {"ts": 1767694500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 883.7, "quote_volume": 67.49481, "trades": 4, "taker_buy_volume": 685.0, "taker_buy_quote": 52.334}, {"ts": 1767694560000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 418.0, "quote_volume": 31.91507, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 31.91507}, {"ts": 1767694620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1968.8, "quote_volume": 150.07317, "trades": 8, "taker_buy_volume": 367.1, "taker_buy_quote": 28.00973}, {"ts": 1767694680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 321.0, "quote_volume": 24.4923, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 24.4923}, {"ts": 1767694740000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 2749.6, "quote_volume": 209.29192, "trades": 4, "taker_buy_volume": 313.6, "taker_buy_quote": 23.91232}, {"ts": 1767694800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 409.3, "quote_volume": 31.18866, "trades": 3, "taker_buy_volume": 409.3, "taker_buy_quote": 31.18866}, {"ts": 1767694860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 368.1, "quote_volume": 28.04922, "trades": 3, "taker_buy_volume": 368.1, "taker_buy_quote": 28.04922}, {"ts": 1767694920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 350.1, "quote_volume": 26.67762, "trades": 2, "taker_buy_volume": 350.1, "taker_buy_quote": 26.67762}, {"ts": 1767694980000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4374.2, "quote_volume": 333.32613, "trades": 7, "taker_buy_volume": 3810.6, "taker_buy_quote": 290.37981}, {"ts": 1767695040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 742.3, "quote_volume": 56.62744, "trades": 5, "taker_buy_volume": 641.8, "taker_buy_quote": 48.96934}, {"ts": 1767695100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 465.9, "quote_volume": 35.54817, "trades": 3, "taker_buy_volume": 465.9, "taker_buy_quote": 35.54817}, {"ts": 1767695160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 413.8, "quote_volume": 31.57294, "trades": 3, "taker_buy_volume": 413.8, "taker_buy_quote": 31.57294}, {"ts": 1767695220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 319.6, "quote_volume": 24.38548, "trades": 3, "taker_buy_volume": 319.6, "taker_buy_quote": 24.38548}, {"ts": 1767695280000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 11247.6, "quote_volume": 861.57697, "trades": 7, "taker_buy_volume": 281.3, "taker_buy_quote": 21.55839}, {"ts": 1767695340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 242.0, "quote_volume": 18.5372, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 18.5372}, {"ts": 1767695400000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 762.5, "quote_volume": 58.39643, "trades": 6, "taker_buy_volume": 514.2, "taker_buy_quote": 39.40148}, {"ts": 1767695460000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 19754.0, "quote_volume": 1514.70253, "trades": 6, "taker_buy_volume": 19754.0, "taker_buy_quote": 1514.70253}, {"ts": 1767695520000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 51486.9, "quote_volume": 3940.49396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4298.1, "quote_volume": 328.85614, "trades": 5, "taker_buy_volume": 4298.1, "taker_buy_quote": 328.85614}, {"ts": 1767695640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 18253.3, "quote_volume": 1396.37745, "trades": 12, "taker_buy_volume": 12838.5, "taker_buy_quote": 982.14525}, {"ts": 1767695700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695760000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 21272.4, "quote_volume": 1626.9487, "trades": 12, "taker_buy_volume": 12427.8, "taker_buy_quote": 950.7267}, {"ts": 1767695820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7490.5, "quote_volume": 572.2742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3689.9, "quote_volume": 281.90836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4141.7, "quote_volume": 316.84005, "trades": 2, "taker_buy_volume": 4141.7, "taker_buy_quote": 316.84005}, {"ts": 1767696180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8868.0, "quote_volume": 679.2888, "trades": 12, "taker_buy_volume": 1843.9, "taker_buy_quote": 141.24274}, {"ts": 1767696300000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6719.0, "quote_volume": 513.98576, "trades": 7, "taker_buy_volume": 6420.6, "taker_buy_quote": 491.1759}, {"ts": 1767696360000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 14744.9, "quote_volume": 1127.61586, "trades": 6, "taker_buy_volume": 9831.0, "taker_buy_quote": 752.0715}, {"ts": 1767696420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4084.7, "quote_volume": 312.47955, "trades": 2, "taker_buy_volume": 4084.7, "taker_buy_quote": 312.47955}, {"ts": 1767696480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 261.3, "quote_volume": 20.01558, "trades": 1, "taker_buy_volume": 261.3, "taker_buy_quote": 20.01558}, {"ts": 1767696600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 458.3, "quote_volume": 35.10578, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 35.10578}, {"ts": 1767696660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2610.9, "quote_volume": 199.99494, "trades": 2, "taker_buy_volume": 2610.9, "taker_buy_quote": 199.99494}, {"ts": 1767696720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2939.4, "quote_volume": 224.8641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2022.8, "quote_volume": 154.7442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 12607.9, "quote_volume": 964.18984, "trades": 9, "taker_buy_volume": 1728.6, "taker_buy_quote": 132.2379}, {"ts": 1767696960000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 32223.4, "quote_volume": 2462.18661, "trades": 19, "taker_buy_volume": 3008.9, "taker_buy_quote": 230.02785}, {"ts": 1767697020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 553.7, "quote_volume": 42.24731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 343.7, "quote_volume": 26.22431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 376.4, "quote_volume": 28.72586, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1767697200000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 23604.3, "quote_volume": 1801.25429, "trades": 9, "taker_buy_volume": 281.8, "taker_buy_quote": 21.52952}, {"ts": 1767697260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9047.0, "quote_volume": 690.85458, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5500.0, "quote_volume": 419.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2418.8, "quote_volume": 184.55444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1378.5, "quote_volume": 105.17955, "trades": 2, "taker_buy_volume": 1378.5, "taker_buy_quote": 105.17955}, {"ts": 1767697620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 22955.3, "quote_volume": 1753.78492, "trades": 12, "taker_buy_volume": 6315.7, "taker_buy_quote": 482.51948}, {"ts": 1767697920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 472.0, "quote_volume": 36.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7525.7, "quote_volume": 574.96348, "trades": 5, "taker_buy_volume": 6919.7, "taker_buy_quote": 528.66508}, {"ts": 1767698100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1210.1, "quote_volume": 92.45164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698160000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 68623.0, "quote_volume": 5235.5348, "trades": 26, "taker_buy_volume": 9963.4, "taker_buy_quote": 759.21108}, {"ts": 1767698220000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 434.2, "quote_volume": 33.06962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 491.1, "quote_volume": 37.37271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 663.4, "quote_volume": 50.61742, "trades": 3, "taker_buy_volume": 663.4, "taker_buy_quote": 50.61742}, {"ts": 1767698820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 521.0, "quote_volume": 39.81523, "trades": 4, "taker_buy_volume": 521.0, "taker_buy_quote": 39.81523}, {"ts": 1767699300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 163.3, "quote_volume": 12.49245, "trades": 2, "taker_buy_volume": 163.3, "taker_buy_quote": 12.49245}, {"ts": 1767699360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 98.7, "quote_volume": 7.54068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1475.5, "quote_volume": 112.87575, "trades": 1, "taker_buy_volume": 1475.5, "taker_buy_quote": 112.87575}, {"ts": 1767699600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699660000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13000.0, "quote_volume": 992.62152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 163.1, "quote_volume": 12.44453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 595.5, "quote_volume": 45.4962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700140000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 10648.2, "quote_volume": 814.51289, "trades": 8, "taker_buy_volume": 7024.1, "taker_buy_quote": 537.34365}, {"ts": 1767700200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3179.8, "quote_volume": 242.93672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1541.6, "quote_volume": 117.77824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 170.1, "quote_volume": 12.99564, "trades": 1, "taker_buy_volume": 170.1, "taker_buy_quote": 12.99564}, {"ts": 1767700440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2548.0, "quote_volume": 194.6672, "trades": 14, "taker_buy_volume": 2548.0, "taker_buy_quote": 194.6672}, {"ts": 1767700560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 366.8, "quote_volume": 27.98684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700800000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 19444.9, "quote_volume": 1486.59828, "trades": 11, "taker_buy_volume": 17728.8, "taker_buy_quote": 1355.50685}, {"ts": 1767700860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 388.0, "quote_volume": 29.6044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1827.9, "quote_volume": 139.30598, "trades": 5, "taker_buy_volume": 1557.9, "taker_buy_quote": 118.73198}, {"ts": 1767701100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 12329.8, "quote_volume": 937.8448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 51825.1, "quote_volume": 3936.23318, "trades": 21, "taker_buy_volume": 8621.8, "taker_buy_quote": 655.6603}, {"ts": 1767701220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1551.9, "quote_volume": 118.25478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 810.0, "quote_volume": 61.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1056.6, "quote_volume": 80.51292, "trades": 1, "taker_buy_volume": 1056.6, "taker_buy_quote": 80.51292}, {"ts": 1767701460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1330.0, "quote_volume": 101.479, "trades": 1, "taker_buy_volume": 1330.0, "taker_buy_quote": 101.479}, {"ts": 1767701640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701820000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 17637.7, "quote_volume": 1344.20447, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 167.9, "quote_volume": 12.77719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 443.2, "quote_volume": 33.72752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 12871.5, "quote_volume": 980.8083, "trades": 6, "taker_buy_volume": 10271.5, "taker_buy_quote": 782.6883}, {"ts": 1767702480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702660000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8985.6, "quote_volume": 684.72262, "trades": 9, "taker_buy_volume": 6156.9, "taker_buy_quote": 469.17568}, {"ts": 1767702720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 156.2, "quote_volume": 11.90244, "trades": 1, "taker_buy_volume": 156.2, "taker_buy_quote": 11.90244}, {"ts": 1767702840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 28721.1, "quote_volume": 2191.24815, "trades": 14, "taker_buy_volume": 28721.1, "taker_buy_quote": 2191.24815}, {"ts": 1767702960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703080000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 41212.9, "quote_volume": 3147.93497, "trades": 10, "taker_buy_volume": 41212.9, "taker_buy_quote": 3147.93497}, {"ts": 1767703140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7400.4, "quote_volume": 564.65052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1530.0, "quote_volume": 116.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703260000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 8028.2, "quote_volume": 611.09902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 40825.9, "quote_volume": 3106.85099, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703380000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 10360.0, "quote_volume": 788.4722, "trades": 5, "taker_buy_volume": 9597.9, "taker_buy_quote": 730.47639}, {"ts": 1767703440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1910.3, "quote_volume": 145.58476, "trades": 3, "taker_buy_volume": 1134.0, "taker_buy_quote": 86.4307}, {"ts": 1767703500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703560000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 26244.9, "quote_volume": 1999.03513, "trades": 11, "taker_buy_volume": 4998.0, "taker_buy_quote": 381.3474}, {"ts": 1767703620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 114.0, "quote_volume": 8.6982, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 8.6982}, {"ts": 1767703680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1236.0, "quote_volume": 94.3068, "trades": 1, "taker_buy_volume": 1236.0, "taker_buy_quote": 94.3068}, {"ts": 1767703800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703980000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 20143.1, "quote_volume": 1538.44735, "trades": 14, "taker_buy_volume": 4873.4, "taker_buy_quote": 372.32776}, {"ts": 1767704040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704160000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5329.1, "quote_volume": 407.32554, "trades": 5, "taker_buy_volume": 5329.1, "taker_buy_quote": 407.32554}, {"ts": 1767704220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 161.1, "quote_volume": 12.29193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3278.0, "quote_volume": 250.614, "trades": 3, "taker_buy_volume": 3278.0, "taker_buy_quote": 250.614}, {"ts": 1767704340000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 14701.0, "quote_volume": 1121.92066, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 15460.3, "quote_volume": 1178.10426, "trades": 8, "taker_buy_volume": 7599.9, "taker_buy_quote": 579.14178}, {"ts": 1767704460000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 19191.9, "quote_volume": 1464.44883, "trades": 10, "taker_buy_volume": 11391.9, "taker_buy_quote": 869.33397}, {"ts": 1767704520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 41465.5, "quote_volume": 3159.8241, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704640000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 25950.7, "quote_volume": 1975.73186, "trades": 15, "taker_buy_volume": 14250.7, "taker_buy_quote": 1085.36186}, {"ts": 1767704700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 558.0, "quote_volume": 42.5754, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 42.5754}, {"ts": 1767704760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 161.1, "quote_volume": 12.2838, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 6.08874}, {"ts": 1767704820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9797.1, "quote_volume": 746.63994, "trades": 9, "taker_buy_volume": 1214.2, "taker_buy_quote": 92.62296}, {"ts": 1767704940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 19751.1, "quote_volume": 1505.86782, "trades": 5, "taker_buy_volume": 19751.1, "taker_buy_quote": 1505.86782}, {"ts": 1767705000000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 17612.1, "quote_volume": 1342.07002, "trades": 7, "taker_buy_volume": 8959.1, "taker_buy_quote": 682.71142}, {"ts": 1767705060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705120000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8148.0, "quote_volume": 621.2504, "trades": 4, "taker_buy_volume": 5258.0, "taker_buy_quote": 401.0324}, {"ts": 1767705180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5124.2, "quote_volume": 390.97646, "trades": 1, "taker_buy_volume": 5124.2, "taker_buy_quote": 390.97646}, {"ts": 1767705240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705300000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 13084.0, "quote_volume": 999.61105, "trades": 15, "taker_buy_volume": 13018.5, "taker_buy_quote": 994.6134}, {"ts": 1767705360000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14321.7, "quote_volume": 1094.22108, "trades": 17, "taker_buy_volume": 11601.4, "taker_buy_quote": 886.39016}, {"ts": 1767705420000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 3253.0, "quote_volume": 248.5701, "trades": 7, "taker_buy_volume": 3076.0, "taker_buy_quote": 235.065}, {"ts": 1767705480000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 41756.2, "quote_volume": 3192.513, "trades": 57, "taker_buy_volume": 41756.2, "taker_buy_quote": 3192.513}, {"ts": 1767705540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 24774.6, "quote_volume": 1895.333, "trades": 8, "taker_buy_volume": 24774.6, "taker_buy_quote": 1895.333}, {"ts": 1767705660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2664.1, "quote_volume": 203.80365, "trades": 4, "taker_buy_volume": 2664.1, "taker_buy_quote": 203.80365}, {"ts": 1767705720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 948.0, "quote_volume": 72.6168, "trades": 3, "taker_buy_volume": 948.0, "taker_buy_quote": 72.6168}, {"ts": 1767705840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2402.6, "quote_volume": 184.03916, "trades": 1, "taker_buy_volume": 2402.6, "taker_buy_quote": 184.03916}, {"ts": 1767706140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 391.1, "quote_volume": 29.99737, "trades": 1, "taker_buy_volume": 391.1, "taker_buy_quote": 29.99737}, {"ts": 1767706200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706260000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 44995.0, "quote_volume": 3451.39424, "trades": 31, "taker_buy_volume": 31104.4, "taker_buy_quote": 2385.99558}, {"ts": 1767706320000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 85182.7, "quote_volume": 6545.22223, "trades": 37, "taker_buy_volume": 81564.4, "taker_buy_quote": 6267.28096}, {"ts": 1767706380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7651.1, "quote_volume": 587.60448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6527.8, "quote_volume": 501.33504, "trades": 3, "taker_buy_volume": 2889.1, "taker_buy_quote": 221.88288}, {"ts": 1767706500000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 557.0, "quote_volume": 42.7671, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 34.7136}, {"ts": 1767706560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2220.0, "quote_volume": 170.496, "trades": 6, "taker_buy_volume": 2220.0, "taker_buy_quote": 170.496}, {"ts": 1767706620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706800000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7262.7, "quote_volume": 557.79476, "trades": 6, "taker_buy_volume": 2094.0, "taker_buy_quote": 160.8386}, {"ts": 1767706860000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 28036.9, "quote_volume": 2159.01439, "trades": 16, "taker_buy_volume": 25122.9, "taker_buy_quote": 1934.77479}, {"ts": 1767706920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 87.4, "quote_volume": 6.72106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 17716.0, "quote_volume": 1363.02863, "trades": 13, "taker_buy_volume": 5152.3, "taker_buy_quote": 396.7271}, {"ts": 1767707160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6221.7, "quote_volume": 477.82656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 169.4, "quote_volume": 12.99298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3884.8, "quote_volume": 297.96416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5414.8, "quote_volume": 415.31516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6481.9, "quote_volume": 497.16173, "trades": 7, "taker_buy_volume": 4168.8, "taker_buy_quote": 319.74696}, {"ts": 1767707700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1232.0, "quote_volume": 94.4944, "trades": 4, "taker_buy_volume": 1232.0, "taker_buy_quote": 94.4944}, {"ts": 1767707760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 169.3, "quote_volume": 12.98531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707940000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3325.9, "quote_volume": 255.12257, "trades": 9, "taker_buy_volume": 1447.4, "taker_buy_quote": 111.04162}, {"ts": 1767708000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1000.0, "quote_volume": 76.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708060000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1040.8, "quote_volume": 79.99342, "trades": 2, "taker_buy_volume": 1040.8, "taker_buy_quote": 79.99342}, {"ts": 1767708120000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10172.0, "quote_volume": 781.4584, "trades": 9, "taker_buy_volume": 958.0, "taker_buy_quote": 73.6702}, {"ts": 1767708180000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 52614.1, "quote_volume": 4034.73808, "trades": 31, "taker_buy_volume": 5871.3, "taker_buy_quote": 450.32871}, {"ts": 1767708240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1653.0, "quote_volume": 126.9504, "trades": 4, "taker_buy_volume": 1653.0, "taker_buy_quote": 126.9504}, {"ts": 1767708300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 689.0, "quote_volume": 52.9152, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 52.9152}, {"ts": 1767708360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7874.0, "quote_volume": 604.7232, "trades": 5, "taker_buy_volume": 7874.0, "taker_buy_quote": 604.7232}, {"ts": 1767708420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 93.1, "quote_volume": 7.15939, "trades": 1, "taker_buy_volume": 93.1, "taker_buy_quote": 7.15939}, {"ts": 1767708600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2942.7, "quote_volume": 226.29363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 19588.8, "quote_volume": 1507.04633, "trades": 17, "taker_buy_volume": 6752.1, "taker_buy_quote": 519.6341}, {"ts": 1767708780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11000.0, "quote_volume": 847.0, "trades": 6, "taker_buy_volume": 11000.0, "taker_buy_quote": 847.0}, {"ts": 1767708840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 285.6, "quote_volume": 21.9912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 10578.7, "quote_volume": 815.23962, "trades": 9, "taker_buy_volume": 10578.7, "taker_buy_quote": 815.23962}, {"ts": 1767708960000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 887.8, "quote_volume": 68.53682, "trades": 6, "taker_buy_volume": 787.8, "taker_buy_quote": 60.82682}, {"ts": 1767709020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8543.3, "quote_volume": 660.37906, "trades": 14, "taker_buy_volume": 6833.0, "taker_buy_quote": 528.1909}, {"ts": 1767709080000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 40125.2, "quote_volume": 3094.88439, "trades": 15, "taker_buy_volume": 4306.0, "taker_buy_quote": 332.7252}, {"ts": 1767709140000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 12517.3, "quote_volume": 967.61728, "trades": 14, "taker_buy_volume": 8532.7, "taker_buy_quote": 659.61781}, {"ts": 1767709200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8391.0, "quote_volume": 648.6768, "trades": 7, "taker_buy_volume": 5331.0, "taker_buy_quote": 412.1388}, {"ts": 1767709260000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3570.0, "quote_volume": 276.2086, "trades": 10, "taker_buy_volume": 3570.0, "taker_buy_quote": 276.2086}, {"ts": 1767709320000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 9981.3, "quote_volume": 771.58118, "trades": 17, "taker_buy_volume": 5286.0, "taker_buy_quote": 408.6438}, {"ts": 1767709380000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5970.5, "quote_volume": 461.9316, "trades": 15, "taker_buy_volume": 4440.5, "taker_buy_quote": 343.5096}, {"ts": 1767709440000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3193.9, "quote_volume": 247.26685, "trades": 4, "taker_buy_volume": 1663.9, "taker_buy_quote": 128.84485}, {"ts": 1767709500000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3712.0, "quote_volume": 287.3429, "trades": 8, "taker_buy_volume": 2182.0, "taker_buy_quote": 168.9209}, {"ts": 1767709560000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3714.3, "quote_volume": 287.13109, "trades": 8, "taker_buy_volume": 1787.0, "taker_buy_quote": 138.1508}, {"ts": 1767709620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709680000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 9564.0, "quote_volume": 740.2718, "trades": 39, "taker_buy_volume": 9564.0, "taker_buy_quote": 740.2718}, {"ts": 1767709740000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 15087.0, "quote_volume": 1167.8784, "trades": 40, "taker_buy_volume": 10677.0, "taker_buy_quote": 826.5444}, {"ts": 1767709800000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 18384.0, "quote_volume": 1423.1996, "trades": 49, "taker_buy_volume": 12264.0, "taker_buy_quote": 949.5116}, {"ts": 1767709860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6724.7, "quote_volume": 519.81931, "trades": 5, "taker_buy_volume": 1376.0, "taker_buy_quote": 106.3648}, {"ts": 1767709920000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 6855.1, "quote_volume": 528.63886, "trades": 16, "taker_buy_volume": 6067.5, "taker_buy_quote": 467.93375}, {"ts": 1767709980000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2487.5, "quote_volume": 191.83965, "trades": 6, "taker_buy_volume": 2064.0, "taker_buy_quote": 159.1878}, {"ts": 1767710040000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 6468.0, "quote_volume": 498.71246, "trades": 9, "taker_buy_volume": 1722.0, "taker_buy_quote": 132.8435}, {"ts": 1767710100000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 17633.6, "quote_volume": 1359.022, "trades": 28, "taker_buy_volume": 10361.5, "taker_buy_quote": 798.68195}, {"ts": 1767710160000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 7202.4, "quote_volume": 555.33268, "trades": 12, "taker_buy_volume": 6584.3, "taker_buy_quote": 507.69683}, {"ts": 1767710220000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 30501.4, "quote_volume": 2354.63821, "trades": 20, "taker_buy_volume": 22033.0, "taker_buy_quote": 1701.35655}, {"ts": 1767710280000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5636.6, "quote_volume": 434.55716, "trades": 9, "taker_buy_volume": 3204.7, "taker_buy_quote": 247.08237}, {"ts": 1767710340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7209.7, "quote_volume": 555.86787, "trades": 4, "taker_buy_volume": 6476.1, "taker_buy_quote": 499.30731}, {"ts": 1767710400000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3551.4, "quote_volume": 274.01525, "trades": 5, "taker_buy_volume": 1594.7, "taker_buy_quote": 123.11084}, {"ts": 1767710460000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 11927.0, "quote_volume": 919.58227, "trades": 13, "taker_buy_volume": 3761.3, "taker_buy_quote": 290.07723}, {"ts": 1767710520000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 5167.9, "quote_volume": 398.28136, "trades": 14, "taker_buy_volume": 4805.6, "taker_buy_quote": 370.38426}, {"ts": 1767710580000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 12903.4, "quote_volume": 995.39622, "trades": 10, "taker_buy_volume": 8364.8, "taker_buy_quote": 645.47016}, {"ts": 1767710640000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 31561.6, "quote_volume": 2431.60591, "trades": 31, "taker_buy_volume": 23355.4, "taker_buy_quote": 1799.78159}, {"ts": 1767710700000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 8066.3, "quote_volume": 621.67752, "trades": 11, "taker_buy_volume": 7098.0, "taker_buy_quote": 547.1578}, {"ts": 1767710760000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 6533.1, "quote_volume": 503.6961, "trades": 8, "taker_buy_volume": 1974.0, "taker_buy_quote": 152.2244}, {"ts": 1767710820000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 38565.3, "quote_volume": 2971.90248, "trades": 61, "taker_buy_volume": 21805.0, "taker_buy_quote": 1680.0412}, {"ts": 1767710880000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 25916.3, "quote_volume": 1991.02967, "trades": 23, "taker_buy_volume": 8646.7, "taker_buy_quote": 664.22532}, {"ts": 1767710940000, "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 98155.3, "quote_volume": 7528.4845, "trades": 44, "taker_buy_volume": 89787.0, "taker_buy_quote": 6887.43642}, {"ts": 1767711000000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1091.3, "quote_volume": 83.98413, "trades": 3, "taker_buy_volume": 453.4, "taker_buy_quote": 34.9118}, {"ts": 1767711060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 621.9, "quote_volume": 47.8863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711120000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 63179.2, "quote_volume": 4846.78274, "trades": 33, "taker_buy_volume": 9892.0, "taker_buy_quote": 759.5897}, {"ts": 1767711180000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 20452.6, "quote_volume": 1566.32365, "trades": 29, "taker_buy_volume": 11785.5, "taker_buy_quote": 902.9845}, {"ts": 1767711240000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 4862.0, "quote_volume": 372.97801, "trades": 9, "taker_buy_volume": 4037.0, "taker_buy_quote": 309.7177}, {"ts": 1767711300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6751.8, "quote_volume": 517.18788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6279.3, "quote_volume": 480.92378, "trades": 7, "taker_buy_volume": 5573.3, "taker_buy_quote": 426.91478}, {"ts": 1767711420000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4817.9, "quote_volume": 369.00349, "trades": 4, "taker_buy_volume": 3883.5, "taker_buy_quote": 297.4761}, {"ts": 1767711480000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 44321.6, "quote_volume": 3399.83082, "trades": 28, "taker_buy_volume": 30991.0, "taker_buy_quote": 2377.3738}, {"ts": 1767711540000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 606.2, "quote_volume": 46.53935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711600000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 2506.0, "quote_volume": 192.67872, "trades": 7, "taker_buy_volume": 1676.0, "taker_buy_quote": 128.8955}, {"ts": 1767711660000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 923.3, "quote_volume": 71.04857, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 36.036}, {"ts": 1767711720000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2236.7, "quote_volume": 172.0394, "trades": 3, "taker_buy_volume": 2236.7, "taker_buy_quote": 172.0394}, {"ts": 1767711780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1573.2, "quote_volume": 121.1364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 25621.8, "quote_volume": 1972.49025, "trades": 8, "taker_buy_volume": 21738.3, "taker_buy_quote": 1673.8491}, {"ts": 1767711960000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2042.4, "quote_volume": 157.21356, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 117.81}, {"ts": 1767712020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3883.5, "quote_volume": 299.8062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 132.6, "quote_volume": 10.22346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712200000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 156267.0, "quote_volume": 12040.11942, "trades": 46, "taker_buy_volume": 22637.9, "taker_buy_quote": 1742.08063}, {"ts": 1767712260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5210.0, "quote_volume": 401.17, "trades": 3, "taker_buy_volume": 5210.0, "taker_buy_quote": 401.17}, {"ts": 1767712320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6234.3, "quote_volume": 480.0411, "trades": 3, "taker_buy_volume": 6234.3, "taker_buy_quote": 480.0411}, {"ts": 1767712440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2970.5, "quote_volume": 228.7285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 27560.7, "quote_volume": 2122.1739, "trades": 10, "taker_buy_volume": 26167.5, "taker_buy_quote": 2014.8975}, {"ts": 1767712560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712620000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 85196.7, "quote_volume": 6561.08356, "trades": 30, "taker_buy_volume": 17988.3, "taker_buy_quote": 1385.23398}, {"ts": 1767712680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 123.7, "quote_volume": 9.5249, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.5249}, {"ts": 1767712800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9913.2, "quote_volume": 763.3164, "trades": 4, "taker_buy_volume": 6532.2, "taker_buy_quote": 502.9794}, {"ts": 1767712860000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 79833.5, "quote_volume": 6131.70792, "trades": 27, "taker_buy_volume": 30085.1, "taker_buy_quote": 2310.70116}, {"ts": 1767712920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14387.6, "quote_volume": 1106.40644, "trades": 8, "taker_buy_volume": 14387.6, "taker_buy_quote": 1106.40644}, {"ts": 1767712980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5120.9, "quote_volume": 394.3093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2179.8, "quote_volume": 167.62662, "trades": 3, "taker_buy_volume": 699.0, "taker_buy_quote": 53.7531}, {"ts": 1767713100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3381.0, "quote_volume": 260.337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3986.3, "quote_volume": 306.9451, "trades": 2, "taker_buy_volume": 3986.3, "taker_buy_quote": 306.9451}, {"ts": 1767713460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5001.0, "quote_volume": 385.077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 840.0, "quote_volume": 64.596, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 34.605}, {"ts": 1767713580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1767713700000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 12169.4, "quote_volume": 935.83984, "trades": 8, "taker_buy_volume": 8269.4, "taker_buy_quote": 635.92984}, {"ts": 1767713760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5936.2, "quote_volume": 455.56206, "trades": 4, "taker_buy_volume": 2555.2, "taker_buy_quote": 196.23936}, {"ts": 1767713820000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 54440.4, "quote_volume": 4159.43863, "trades": 19, "taker_buy_volume": 5230.6, "taker_buy_quote": 399.9879}, {"ts": 1767713880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1630.9, "quote_volume": 124.42758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713940000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10797.0, "quote_volume": 823.26348, "trades": 9, "taker_buy_volume": 7748.3, "taker_buy_quote": 590.81754}, {"ts": 1767714000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7926.1, "quote_volume": 603.98192, "trades": 4, "taker_buy_volume": 7396.8, "taker_buy_quote": 563.64926}, {"ts": 1767714060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10227.5, "quote_volume": 778.3713, "trades": 5, "taker_buy_volume": 4731.0, "taker_buy_quote": 360.0291}, {"ts": 1767714120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7265.8, "quote_volume": 552.2008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714180000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 9267.1, "quote_volume": 705.51689, "trades": 7, "taker_buy_volume": 8742.9, "taker_buy_quote": 665.66277}, {"ts": 1767714240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3306.4, "quote_volume": 251.94768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1530.0, "quote_volume": 116.433, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.433}, {"ts": 1767714360000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 4984.3, "quote_volume": 379.33149, "trades": 2, "taker_buy_volume": 4984.3, "taker_buy_quote": 379.33149}, {"ts": 1767714420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1500.0, "quote_volume": 114.6, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.6}, {"ts": 1767714480000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1858.3, "quote_volume": 142.16948, "trades": 3, "taker_buy_volume": 95.3, "taker_buy_quote": 7.29998}, {"ts": 1767714540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5065.6, "quote_volume": 388.02496, "trades": 3, "taker_buy_volume": 5065.6, "taker_buy_quote": 388.02496}, {"ts": 1767714600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 746.0, "quote_volume": 57.1436, "trades": 1, "taker_buy_volume": 746.0, "taker_buy_quote": 57.1436}, {"ts": 1767714660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8564.7, "quote_volume": 656.05602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714720000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 4650.0, "quote_volume": 355.4475, "trades": 3, "taker_buy_volume": 1269.0, "taker_buy_quote": 97.1391}, {"ts": 1767714780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1350.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1530.0, "quote_volume": 116.892, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.892}, {"ts": 1767714960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 418.0, "quote_volume": 31.9352, "trades": 1, "taker_buy_volume": 418.0, "taker_buy_quote": 31.9352}, {"ts": 1767715020000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 2730.0, "quote_volume": 208.81026, "trades": 4, "taker_buy_volume": 2556.3, "taker_buy_quote": 195.55695}, {"ts": 1767715080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 216.0, "quote_volume": 16.5672, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 16.5672}, {"ts": 1767715140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 188.1, "quote_volume": 14.44608, "trades": 1, "taker_buy_volume": 188.1, "taker_buy_quote": 14.44608}, {"ts": 1767715200000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15553.0, "quote_volume": 1193.0501, "trades": 6, "taker_buy_volume": 3381.0, "taker_buy_quote": 259.3227}, {"ts": 1767715260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715320000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 21252.8, "quote_volume": 1634.70458, "trades": 14, "taker_buy_volume": 12062.6, "taker_buy_quote": 927.53228}, {"ts": 1767715380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1682.4, "quote_volume": 129.20832, "trades": 3, "taker_buy_volume": 1384.2, "taker_buy_quote": 106.30656}, {"ts": 1767715440000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 553.6, "quote_volume": 42.54416, "trades": 2, "taker_buy_volume": 276.8, "taker_buy_quote": 21.28592}, {"ts": 1767715500000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4180.7, "quote_volume": 320.72843, "trades": 3, "taker_buy_volume": 799.7, "taker_buy_quote": 61.40573}, {"ts": 1767715560000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 261.5, "quote_volume": 20.07013, "trades": 2, "taker_buy_volume": 130.8, "taker_buy_quote": 10.04544}, {"ts": 1767715620000, "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.0762, "volume": 134038.9, "quote_volume": 10230.59969, "trades": 53, "taker_buy_volume": 7383.2, "taker_buy_quote": 562.38274}, {"ts": 1767715680000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 30156.8, "quote_volume": 2296.31227, "trades": 16, "taker_buy_volume": 23793.4, "taker_buy_quote": 1811.90453}, {"ts": 1767715740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 11208.3, "quote_volume": 854.04155, "trades": 4, "taker_buy_volume": 11208.3, "taker_buy_quote": 854.04155}, {"ts": 1767715800000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1846.9, "quote_volume": 141.07081, "trades": 4, "taker_buy_volume": 1523.4, "taker_buy_quote": 116.38776}, {"ts": 1767715860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2246.2, "quote_volume": 171.60968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13914.2, "quote_volume": 1064.4363, "trades": 7, "taker_buy_volume": 13914.2, "taker_buy_quote": 1064.4363}, {"ts": 1767715980000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 42707.9, "quote_volume": 3271.08637, "trades": 19, "taker_buy_volume": 34426.0, "taker_buy_quote": 2636.97738}, {"ts": 1767716040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716100000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4750.8, "quote_volume": 363.5148, "trades": 5, "taker_buy_volume": 4750.8, "taker_buy_quote": 363.5148}, {"ts": 1767716160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10427.2, "quote_volume": 797.6808, "trades": 6, "taker_buy_volume": 996.0, "taker_buy_quote": 76.194}, {"ts": 1767716220000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 53502.1, "quote_volume": 4099.24865, "trades": 25, "taker_buy_volume": 45961.2, "taker_buy_quote": 3521.63392}, {"ts": 1767716280000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4996.7, "quote_volume": 383.33029, "trades": 4, "taker_buy_volume": 2364.0, "taker_buy_quote": 181.4022}, {"ts": 1767716340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4914.3, "quote_volume": 376.43538, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 58.6756}, {"ts": 1767716460000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 21347.4, "quote_volume": 1631.14383, "trades": 10, "taker_buy_volume": 3360.7, "taker_buy_quote": 256.95995}, {"ts": 1767716520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 106.3, "quote_volume": 8.10006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10892.9, "quote_volume": 830.54192, "trades": 7, "taker_buy_volume": 5651.4, "taker_buy_quote": 431.13962}, {"ts": 1767716640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 337.1, "quote_volume": 25.70388, "trades": 2, "taker_buy_volume": 168.6, "taker_buy_quote": 12.86418}, {"ts": 1767716700000, "open": 0.0761, "high": 0.0761, "low": 0.0756, "close": 0.0758, "volume": 29223.0, "quote_volume": 2214.07975, "trades": 25, "taker_buy_volume": 4404.0, "taker_buy_quote": 333.9004}, {"ts": 1767716760000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 36774.0, "quote_volume": 2784.68265, "trades": 21, "taker_buy_volume": 27088.3, "taker_buy_quote": 2051.83884}, {"ts": 1767716820000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 13899.5, "quote_volume": 1052.91888, "trades": 7, "taker_buy_volume": 13728.0, "taker_buy_quote": 1039.95348}, {"ts": 1767716880000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 12799.0, "quote_volume": 968.79678, "trades": 7, "taker_buy_volume": 2809.0, "taker_buy_quote": 212.7692}, {"ts": 1767716940000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 8789.5, "quote_volume": 665.03671, "trades": 10, "taker_buy_volume": 3613.4, "taker_buy_quote": 273.21264}, {"ts": 1767717000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9467.1, "quote_volume": 717.60618, "trades": 4, "taker_buy_volume": 9467.1, "taker_buy_quote": 717.60618}, {"ts": 1767717060000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2242.4, "quote_volume": 170.12692, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.127}, {"ts": 1767717120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4921.0, "quote_volume": 373.753, "trades": 6, "taker_buy_volume": 2491.0, "taker_buy_quote": 189.316}, {"ts": 1767717180000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 4380.0, "quote_volume": 332.3784, "trades": 7, "taker_buy_volume": 3326.0, "taker_buy_quote": 252.3798}, {"ts": 1767717240000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 59510.8, "quote_volume": 4503.2418, "trades": 29, "taker_buy_volume": 42213.8, "taker_buy_quote": 3195.5886}, {"ts": 1767717300000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 49658.7, "quote_volume": 3757.80631, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717360000, "open": 0.0757, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 13398.2, "quote_volume": 1014.27794, "trades": 12, "taker_buy_volume": 2044.0, "taker_buy_quote": 155.181}, {"ts": 1767717420000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 7991.7, "quote_volume": 605.24586, "trades": 8, "taker_buy_volume": 2296.0, "taker_buy_quote": 173.8474}, {"ts": 1767717480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 406.2, "quote_volume": 30.70872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 868.0, "quote_volume": 65.6208, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 46.7208}, {"ts": 1767717600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1019.0, "quote_volume": 77.0364, "trades": 1, "taker_buy_volume": 1019.0, "taker_buy_quote": 77.0364}, {"ts": 1767717660000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2792.8, "quote_volume": 211.19458, "trades": 7, "taker_buy_volume": 2119.0, "taker_buy_quote": 160.2553}, {"ts": 1767717720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12351.2, "quote_volume": 934.98584, "trades": 8, "taker_buy_volume": 12351.2, "taker_buy_quote": 934.98584}, {"ts": 1767717780000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 67905.4, "quote_volume": 5127.54973, "trades": 20, "taker_buy_volume": 12348.0, "taker_buy_quote": 932.6888}, {"ts": 1767717840000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 71460.0, "quote_volume": 5396.32234, "trades": 34, "taker_buy_volume": 30368.2, "taker_buy_quote": 2293.90321}, {"ts": 1767717900000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 24062.8, "quote_volume": 1816.77286, "trades": 11, "taker_buy_volume": 24062.8, "taker_buy_quote": 1816.77286}, {"ts": 1767717960000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 17022.1, "quote_volume": 1286.3126, "trades": 8, "taker_buy_volume": 16836.0, "taker_buy_quote": 1272.26205}, {"ts": 1767718020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 67877.1, "quote_volume": 5122.79266, "trades": 37, "taker_buy_volume": 28498.9, "taker_buy_quote": 2151.14601}, {"ts": 1767718140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 882.6, "quote_volume": 66.54804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1918.5, "quote_volume": 144.93172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718260000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 77409.8, "quote_volume": 5871.04459, "trades": 34, "taker_buy_volume": 67738.2, "taker_buy_quote": 5137.48083}, {"ts": 1767718320000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 2183.0, "quote_volume": 165.25933, "trades": 5, "taker_buy_volume": 774.0, "taker_buy_quote": 58.6692}, {"ts": 1767718380000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 46802.9, "quote_volume": 3549.51401, "trades": 17, "taker_buy_volume": 45729.3, "taker_buy_quote": 3468.21249}, {"ts": 1767718440000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2372.1, "quote_volume": 180.08084, "trades": 5, "taker_buy_volume": 384.5, "taker_buy_quote": 29.222}, {"ts": 1767718500000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 6035.7, "quote_volume": 457.9213, "trades": 6, "taker_buy_volume": 2470.0, "taker_buy_quote": 187.567}, {"ts": 1767718560000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4468.4, "quote_volume": 339.19995, "trades": 5, "taker_buy_volume": 483.9, "taker_buy_quote": 36.7764}, {"ts": 1767718620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2383.0, "quote_volume": 180.96611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718680000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6507.5, "quote_volume": 494.77367, "trades": 4, "taker_buy_volume": 2036.7, "taker_buy_quote": 154.99287}, {"ts": 1767718740000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 2944.7, "quote_volume": 224.01831, "trades": 7, "taker_buy_volume": 370.6, "taker_buy_quote": 28.21466}, {"ts": 1767718800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9918.3, "quote_volume": 753.22818, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4488.8, "quote_volume": 341.59768, "trades": 5, "taker_buy_volume": 3138.8, "taker_buy_quote": 238.86268}, {"ts": 1767718920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 211.1, "quote_volume": 16.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718980000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 38945.8, "quote_volume": 2963.70939, "trades": 20, "taker_buy_volume": 10200.2, "taker_buy_quote": 777.25524}, {"ts": 1767719040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 81.6, "quote_volume": 6.20976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1530.0, "quote_volume": 116.433, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.433}, {"ts": 1767719220000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 55416.4, "quote_volume": 4208.64123, "trades": 20, "taker_buy_volume": 5416.4, "taker_buy_quote": 411.6464}, {"ts": 1767719280000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 6486.5, "quote_volume": 493.6857, "trades": 5, "taker_buy_volume": 5592.9, "taker_buy_quote": 425.69589}, {"ts": 1767719340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2577.3, "quote_volume": 196.13253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4012.3, "quote_volume": 304.53357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4791.6, "quote_volume": 364.1616, "trades": 2, "taker_buy_volume": 4791.6, "taker_buy_quote": 364.1616}, {"ts": 1767719580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 175.0, "quote_volume": 13.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 177.3, "quote_volume": 13.42161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7359.9, "quote_volume": 557.14443, "trades": 4, "taker_buy_volume": 4071.3, "taker_buy_quote": 308.19741}, {"ts": 1767719940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5074.0, "quote_volume": 384.1018, "trades": 3, "taker_buy_volume": 5074.0, "taker_buy_quote": 384.1018}, {"ts": 1767720000000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 56420.8, "quote_volume": 4280.24337, "trades": 19, "taker_buy_volume": 56289.3, "taker_buy_quote": 4270.27567}, {"ts": 1767720060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 799.3, "quote_volume": 60.7468, "trades": 1, "taker_buy_volume": 799.3, "taker_buy_quote": 60.7468}, {"ts": 1767720180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2579.4, "quote_volume": 195.77646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1350.0, "quote_volume": 102.6, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.6}, {"ts": 1767720360000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 63722.1, "quote_volume": 4855.01115, "trades": 23, "taker_buy_volume": 59800.0, "taker_buy_quote": 4556.34761}, {"ts": 1767720420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1931.4, "quote_volume": 147.36582, "trades": 3, "taker_buy_volume": 1931.4, "taker_buy_quote": 147.36582}, {"ts": 1767720480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 17895.8, "quote_volume": 1361.87038, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720600000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1786.7, "quote_volume": 135.9422, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.433}, {"ts": 1767720660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9757.7, "quote_volume": 741.5852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720780000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4746.9, "quote_volume": 361.2054, "trades": 6, "taker_buy_volume": 2880.0, "taker_buy_quote": 219.168}, {"ts": 1767720840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 94.1, "quote_volume": 7.17042, "trades": 1, "taker_buy_volume": 94.1, "taker_buy_quote": 7.17042}, {"ts": 1767720900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 351.3, "quote_volume": 26.75149, "trades": 2, "taker_buy_volume": 175.6, "taker_buy_quote": 13.38072}, {"ts": 1767720960000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 8231.8, "quote_volume": 627.2069, "trades": 8, "taker_buy_volume": 5414.6, "taker_buy_quote": 412.79722}, {"ts": 1767721020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 305.3, "quote_volume": 23.23333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 478.9, "quote_volume": 36.44429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721200000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 74935.8, "quote_volume": 5677.68075, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721260000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 44961.3, "quote_volume": 3402.5386, "trades": 24, "taker_buy_volume": 36230.3, "taker_buy_quote": 2742.6909}, {"ts": 1767721320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 297.0, "quote_volume": 22.4829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1863.2, "quote_volume": 140.99292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721440000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3103.2, "quote_volume": 234.88266, "trades": 3, "taker_buy_volume": 2807.4, "taker_buy_quote": 212.52018}, {"ts": 1767721500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5756.7, "quote_volume": 435.20652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721560000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 22135.2, "quote_volume": 1672.73585, "trades": 11, "taker_buy_volume": 13259.1, "taker_buy_quote": 1002.46334}, {"ts": 1767721620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 20002.2, "quote_volume": 1506.45673, "trades": 9, "taker_buy_volume": 418.1, "taker_buy_quote": 31.52474}, {"ts": 1767721680000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 107050.2, "quote_volume": 8034.14442, "trades": 49, "taker_buy_volume": 40667.0, "taker_buy_quote": 3051.4635}, {"ts": 1767721740000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 94522.0, "quote_volume": 7038.00728, "trades": 51, "taker_buy_volume": 19146.2, "taker_buy_quote": 1427.84276}, {"ts": 1767721800000, "open": 0.0745, "high": 0.0749, "low": 0.0744, "close": 0.0747, "volume": 175370.9, "quote_volume": 13100.42861, "trades": 73, "taker_buy_volume": 130267.4, "taker_buy_quote": 9733.10039}, {"ts": 1767721860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6716.6, "quote_volume": 502.40168, "trades": 2, "taker_buy_volume": 6716.6, "taker_buy_quote": 502.40168}, {"ts": 1767721920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721980000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 6724.2, "quote_volume": 502.66011, "trades": 4, "taker_buy_volume": 6724.2, "taker_buy_quote": 502.66011}, {"ts": 1767722040000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2677.9, "quote_volume": 200.32036, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 10.06656}, {"ts": 1767722100000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 15433.8, "quote_volume": 1150.7393, "trades": 9, "taker_buy_volume": 8327.9, "taker_buy_quote": 621.34975}, {"ts": 1767722160000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 7039.6, "quote_volume": 522.55961, "trades": 7, "taker_buy_volume": 1766.7, "taker_buy_quote": 131.35914}, {"ts": 1767722220000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 40437.1, "quote_volume": 2997.20472, "trades": 29, "taker_buy_volume": 29046.8, "taker_buy_quote": 2153.41942}, {"ts": 1767722280000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10770.7, "quote_volume": 800.09466, "trades": 8, "taker_buy_volume": 2650.2, "taker_buy_quote": 196.90986}, {"ts": 1767722340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722400000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 42635.2, "quote_volume": 3158.95559, "trades": 30, "taker_buy_volume": 21364.5, "taker_buy_quote": 1583.84053}, {"ts": 1767722460000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 36942.1, "quote_volume": 2746.87767, "trades": 23, "taker_buy_volume": 33308.6, "taker_buy_quote": 2476.39227}, {"ts": 1767722520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722580000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.0749, "volume": 49022.7, "quote_volume": 3670.77689, "trades": 20, "taker_buy_volume": 42295.9, "taker_buy_quote": 3166.98539}, {"ts": 1767722640000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 60154.4, "quote_volume": 4503.35254, "trades": 29, "taker_buy_volume": 16779.2, "taker_buy_quote": 1257.23788}, {"ts": 1767722700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8243.9, "quote_volume": 617.04527, "trades": 8, "taker_buy_volume": 5545.5, "taker_buy_quote": 415.20495}, {"ts": 1767722760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 44212.9, "quote_volume": 3311.54621, "trades": 3, "taker_buy_volume": 44212.9, "taker_buy_quote": 3311.54621}, {"ts": 1767722820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 375.4, "quote_volume": 28.155, "trades": 2, "taker_buy_volume": 187.7, "taker_buy_quote": 14.0775}, {"ts": 1767722880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 128.3, "quote_volume": 9.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5829.3, "quote_volume": 438.17826, "trades": 7, "taker_buy_volume": 5508.3, "taker_buy_quote": 414.07116}, {"ts": 1767723000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1530.0, "quote_volume": 115.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2016.0, "quote_volume": 151.8048, "trades": 3, "taker_buy_volume": 1779.2, "taker_buy_quote": 133.97376}, {"ts": 1767723120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 24211.0, "quote_volume": 1823.15845, "trades": 4, "taker_buy_volume": 701.5, "taker_buy_quote": 52.8931}, {"ts": 1767723180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 24820.0, "quote_volume": 1865.68709, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7536.4, "quote_volume": 566.73728, "trades": 5, "taker_buy_volume": 7536.4, "taker_buy_quote": 566.73728}, {"ts": 1767723300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2998.1, "quote_volume": 225.15731, "trades": 2, "taker_buy_volume": 320.7, "taker_buy_quote": 24.08457}, {"ts": 1767723360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5328.0, "quote_volume": 401.1984, "trades": 3, "taker_buy_volume": 5328.0, "taker_buy_quote": 401.1984}, {"ts": 1767723420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 169.5, "quote_volume": 12.72945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1087.2, "quote_volume": 81.54, "trades": 2, "taker_buy_volume": 1087.2, "taker_buy_quote": 81.54}, {"ts": 1767723600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723660000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5114.0, "quote_volume": 384.298, "trades": 4, "taker_buy_volume": 5114.0, "taker_buy_quote": 384.298}, {"ts": 1767723720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1189.0, "quote_volume": 89.2939, "trades": 2, "taker_buy_volume": 1189.0, "taker_buy_quote": 89.2939}, {"ts": 1767723780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3677.4, "quote_volume": 275.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 76.0, "quote_volume": 5.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 80.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1530.0, "quote_volume": 114.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724200000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 16409.6, "quote_volume": 1232.85196, "trades": 8, "taker_buy_volume": 11181.5, "taker_buy_quote": 840.22165}, {"ts": 1767724260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3896.0, "quote_volume": 292.59176, "trades": 7, "taker_buy_volume": 3896.0, "taker_buy_quote": 292.59176}, {"ts": 1767724320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7034.7, "quote_volume": 529.71291, "trades": 6, "taker_buy_volume": 6671.0, "taker_buy_quote": 502.3263}, {"ts": 1767724560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724620000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 460.0, "quote_volume": 34.6095, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 13.1775}, {"ts": 1767724680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2776.0, "quote_volume": 209.3104, "trades": 2, "taker_buy_volume": 2776.0, "taker_buy_quote": 209.3104}, {"ts": 1767724740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5624.1, "quote_volume": 423.49473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7174.6, "quote_volume": 540.30068, "trades": 6, "taker_buy_volume": 7174.6, "taker_buy_quote": 540.30068}, {"ts": 1767724860000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10642.0, "quote_volume": 801.86862, "trades": 5, "taker_buy_volume": 10642.0, "taker_buy_quote": 801.86862}, {"ts": 1767724920000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8023.0, "quote_volume": 604.664, "trades": 4, "taker_buy_volume": 8023.0, "taker_buy_quote": 604.664}, {"ts": 1767724980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725100000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5314.0, "quote_volume": 400.89416, "trades": 4, "taker_buy_volume": 5314.0, "taker_buy_quote": 400.89416}, {"ts": 1767725160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5960.2, "quote_volume": 449.9951, "trades": 3, "taker_buy_volume": 5391.5, "taker_buy_quote": 407.05825}, {"ts": 1767725280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4501.7, "quote_volume": 340.32852, "trades": 6, "taker_buy_volume": 3966.1, "taker_buy_quote": 299.83716}, {"ts": 1767725340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 27758.2, "quote_volume": 2097.4887, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10729.3, "quote_volume": 809.00252, "trades": 6, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0415}, {"ts": 1767725460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 214.6, "quote_volume": 16.18084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 7941.3, "quote_volume": 599.30542, "trades": 4, "taker_buy_volume": 5314.0, "taker_buy_quote": 401.207}, {"ts": 1767725700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 158.8, "quote_volume": 11.97352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9966.9, "quote_volume": 751.50426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2603.3, "quote_volume": 196.28882, "trades": 1, "taker_buy_volume": 2603.3, "taker_buy_quote": 196.28882}, {"ts": 1767725940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726000000, "open": 0.0754, "high": 0.076, "low": 0.0754, "close": 0.0757, "volume": 204219.7, "quote_volume": 15469.40459, "trades": 103, "taker_buy_volume": 154869.9, "taker_buy_quote": 11733.72506}, {"ts": 1767726060000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0761, "volume": 127496.2, "quote_volume": 9701.76567, "trades": 51, "taker_buy_volume": 113801.1, "taker_buy_quote": 8659.08976}, {"ts": 1767726120000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 11711.9, "quote_volume": 890.58982, "trades": 14, "taker_buy_volume": 2427.1, "taker_buy_quote": 184.94502}, {"ts": 1767726180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 251.3, "quote_volume": 19.07367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726240000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 33665.5, "quote_volume": 2558.92702, "trades": 15, "taker_buy_volume": 33099.7, "taker_buy_quote": 2515.92622}, {"ts": 1767726300000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8336.2, "quote_volume": 634.21367, "trades": 13, "taker_buy_volume": 7897.8, "taker_buy_quote": 600.85143}, {"ts": 1767726360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 644.0, "quote_volume": 49.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726480000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 118937.5, "quote_volume": 9081.06696, "trades": 54, "taker_buy_volume": 85645.4, "taker_buy_quote": 6539.11542}, {"ts": 1767726540000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 9921.1, "quote_volume": 759.33811, "trades": 10, "taker_buy_volume": 4089.8, "taker_buy_quote": 313.27868}, {"ts": 1767726600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 431.9, "quote_volume": 33.10338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726660000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 36794.1, "quote_volume": 2821.01812, "trades": 32, "taker_buy_volume": 21774.5, "taker_buy_quote": 1670.03798}, {"ts": 1767726720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 11788.2, "quote_volume": 905.33759, "trades": 9, "taker_buy_volume": 11788.2, "taker_buy_quote": 905.33759}, {"ts": 1767726780000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 277.4, "quote_volume": 21.29396, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 13.34784}, {"ts": 1767726840000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 9611.4, "quote_volume": 739.10068, "trades": 8, "taker_buy_volume": 9053.1, "taker_buy_quote": 696.16741}, {"ts": 1767726900000, "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 52030.4, "quote_volume": 4013.69984, "trades": 26, "taker_buy_volume": 46316.9, "taker_buy_quote": 3573.29215}, {"ts": 1767726960000, "open": 0.0773, "high": 0.0791, "low": 0.0773, "close": 0.0785, "volume": 2555164.2, "quote_volume": 200259.60939, "trades": 1062, "taker_buy_volume": 1246196.4, "taker_buy_quote": 97727.73721}, {"ts": 1767727020000, "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 330816.8, "quote_volume": 25899.92816, "trades": 199, "taker_buy_volume": 129163.5, "taker_buy_quote": 10119.31653}, {"ts": 1767727080000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 301358.6, "quote_volume": 23601.18691, "trades": 288, "taker_buy_volume": 174115.2, "taker_buy_quote": 13649.44271}, {"ts": 1767727140000, "open": 0.0782, "high": 0.0785, "low": 0.0779, "close": 0.0781, "volume": 344413.8, "quote_volume": 26978.0912, "trades": 225, "taker_buy_volume": 97740.9, "taker_buy_quote": 7656.41233}, {"ts": 1767727200000, "open": 0.0783, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 283007.4, "quote_volume": 22193.23164, "trades": 121, "taker_buy_volume": 136946.9, "taker_buy_quote": 10741.90952}, {"ts": 1767727260000, "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 260560.9, "quote_volume": 20405.49097, "trades": 119, "taker_buy_volume": 71763.9, "taker_buy_quote": 5623.04524}, {"ts": 1767727320000, "open": 0.0782, "high": 0.0785, "low": 0.078, "close": 0.0783, "volume": 260765.8, "quote_volume": 20414.58088, "trades": 169, "taker_buy_volume": 109552.0, "taker_buy_quote": 8581.37196}, {"ts": 1767727380000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 143266.3, "quote_volume": 11210.74233, "trades": 70, "taker_buy_volume": 58408.4, "taker_buy_quote": 4573.60559}, {"ts": 1767727440000, "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 51468.6, "quote_volume": 4025.89528, "trades": 25, "taker_buy_volume": 31171.0, "taker_buy_quote": 2440.92295}, {"ts": 1767727500000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0787, "volume": 102984.1, "quote_volume": 8076.81647, "trades": 55, "taker_buy_volume": 84786.0, "taker_buy_quote": 6650.87408}, {"ts": 1767727560000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 94063.7, "quote_volume": 7404.71079, "trades": 81, "taker_buy_volume": 44638.8, "taker_buy_quote": 3517.21889}, {"ts": 1767727620000, "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0791, "volume": 146746.8, "quote_volume": 11604.3125, "trades": 85, "taker_buy_volume": 89888.8, "taker_buy_quote": 7110.20818}, {"ts": 1767727680000, "open": 0.0791, "high": 0.0793, "low": 0.078, "close": 0.0781, "volume": 458341.2, "quote_volume": 36074.90016, "trades": 172, "taker_buy_volume": 152315.8, "taker_buy_quote": 11993.43898}, {"ts": 1767727740000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 129553.6, "quote_volume": 10144.52879, "trades": 56, "taker_buy_volume": 61531.9, "taker_buy_quote": 4819.14935}, {"ts": 1767727800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 29740.1, "quote_volume": 2328.61205, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 106429.7, "quote_volume": 8342.71922, "trades": 36, "taker_buy_volume": 73146.5, "taker_buy_quote": 5735.06645}, {"ts": 1767727920000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 20392.6, "quote_volume": 1599.80915, "trades": 18, "taker_buy_volume": 10403.7, "taker_buy_quote": 816.31961}, {"ts": 1767727980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3735.4, "quote_volume": 293.60244, "trades": 1, "taker_buy_volume": 3735.4, "taker_buy_quote": 293.60244}, {"ts": 1767728040000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 26067.1, "quote_volume": 2048.72518, "trades": 10, "taker_buy_volume": 11840.2, "taker_buy_quote": 930.63972}, {"ts": 1767728100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 12193.4, "quote_volume": 958.40124, "trades": 8, "taker_buy_volume": 346.1, "taker_buy_quote": 27.20346}, {"ts": 1767728160000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 44996.4, "quote_volume": 3522.54841, "trades": 15, "taker_buy_volume": 493.7, "taker_buy_quote": 38.72985}, {"ts": 1767728220000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 25015.4, "quote_volume": 1956.2699, "trades": 6, "taker_buy_volume": 656.2, "taker_buy_quote": 51.38046}, {"ts": 1767728280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 43126.2, "quote_volume": 3363.8436, "trades": 10, "taker_buy_volume": 17760.5, "taker_buy_quote": 1385.319}, {"ts": 1767728340000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 19611.4, "quote_volume": 1528.72045, "trades": 8, "taker_buy_volume": 15629.9, "taker_buy_quote": 1218.24011}, {"ts": 1767728400000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 92768.3, "quote_volume": 7227.32846, "trades": 16, "taker_buy_volume": 84131.9, "taker_buy_quote": 6554.5529}, {"ts": 1767728460000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 21883.9, "quote_volume": 1704.70975, "trades": 8, "taker_buy_volume": 11891.0, "taker_buy_quote": 926.3089}, {"ts": 1767728520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 311.7, "quote_volume": 24.28143, "trades": 1, "taker_buy_volume": 311.7, "taker_buy_quote": 24.28143}, {"ts": 1767728640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 10181.6, "quote_volume": 796.17042, "trades": 5, "taker_buy_volume": 10181.6, "taker_buy_quote": 796.17042}, {"ts": 1767728760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 17162.6, "quote_volume": 1341.0579, "trades": 19, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.57}, {"ts": 1767728820000, "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0785, "volume": 39612.1, "quote_volume": 3105.80506, "trades": 32, "taker_buy_volume": 12687.8, "taker_buy_quote": 994.75944}, {"ts": 1767728880000, "open": 0.0785, "high": 0.079, "low": 0.0784, "close": 0.0789, "volume": 97334.6, "quote_volume": 7657.47193, "trades": 33, "taker_buy_volume": 53811.9, "taker_buy_quote": 4235.34933}, {"ts": 1767728940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8767.4, "quote_volume": 690.87112, "trades": 3, "taker_buy_volume": 3708.4, "taker_buy_quote": 292.22192}, {"ts": 1767729000000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 24222.7, "quote_volume": 1909.1615, "trades": 11, "taker_buy_volume": 12551.0, "taker_buy_quote": 989.43154}, {"ts": 1767729060000, "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 95357.4, "quote_volume": 7490.76861, "trades": 33, "taker_buy_volume": 42720.6, "taker_buy_quote": 3358.95262}, {"ts": 1767729120000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 12050.2, "quote_volume": 944.5455, "trades": 8, "taker_buy_volume": 10734.7, "taker_buy_quote": 841.60048}, {"ts": 1767729180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 853.9, "quote_volume": 66.77498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8370.4, "quote_volume": 653.89442, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3845.4, "quote_volume": 300.73763, "trades": 5, "taker_buy_volume": 273.5, "taker_buy_quote": 21.41505}, {"ts": 1767729360000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 7535.3, "quote_volume": 590.68753, "trades": 12, "taker_buy_volume": 1807.4, "taker_buy_quote": 141.72567}, {"ts": 1767729420000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 10787.6, "quote_volume": 846.76543, "trades": 7, "taker_buy_volume": 10175.9, "taker_buy_quote": 798.80815}, {"ts": 1767729480000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4042.6, "quote_volume": 317.64417, "trades": 5, "taker_buy_volume": 2900.8, "taker_buy_quote": 228.00288}, {"ts": 1767729540000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 27173.3, "quote_volume": 2138.33605, "trades": 10, "taker_buy_volume": 17464.7, "taker_buy_quote": 1374.47189}, {"ts": 1767729600000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 30820.9, "quote_volume": 2418.89304, "trades": 14, "taker_buy_volume": 15644.5, "taker_buy_quote": 1227.04605}, {"ts": 1767729660000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 20634.0, "quote_volume": 1617.49127, "trades": 16, "taker_buy_volume": 2108.3, "taker_buy_quote": 165.50155}, {"ts": 1767729720000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 11292.5, "quote_volume": 883.85272, "trades": 6, "taker_buy_volume": 7792.2, "taker_buy_quote": 610.12926}, {"ts": 1767729780000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2783.8, "quote_volume": 217.94896, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 119.799}, {"ts": 1767729840000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7454.6, "quote_volume": 584.25882, "trades": 11, "taker_buy_volume": 1608.9, "taker_buy_quote": 126.13776}, {"ts": 1767729900000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2829.8, "quote_volume": 221.5003, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 119.799}, {"ts": 1767729960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5729.7, "quote_volume": 448.63551, "trades": 4, "taker_buy_volume": 5238.4, "taker_buy_quote": 410.16672}, {"ts": 1767730020000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 11622.0, "quote_volume": 910.67265, "trades": 8, "taker_buy_volume": 11002.5, "taker_buy_quote": 862.22775}, {"ts": 1767730080000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 121436.3, "quote_volume": 9546.68043, "trades": 42, "taker_buy_volume": 83137.1, "taker_buy_quote": 6536.89831}, {"ts": 1767730140000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 4462.0, "quote_volume": 352.3518, "trades": 6, "taker_buy_volume": 3230.2, "taker_buy_quote": 255.26924}, {"ts": 1767730200000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 25248.6, "quote_volume": 1995.83242, "trades": 15, "taker_buy_volume": 4230.0, "taker_buy_quote": 334.44}, {"ts": 1767730260000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 50852.0, "quote_volume": 4027.48055, "trades": 14, "taker_buy_volume": 49968.8, "taker_buy_quote": 3957.67641}, {"ts": 1767730320000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 8368.9, "quote_volume": 663.33954, "trades": 6, "taker_buy_volume": 1695.7, "taker_buy_quote": 134.46901}, {"ts": 1767730380000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 33864.1, "quote_volume": 2692.69414, "trades": 22, "taker_buy_volume": 29590.1, "taker_buy_quote": 2353.28863}, {"ts": 1767730440000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 239834.7, "quote_volume": 19155.37971, "trades": 70, "taker_buy_volume": 114690.9, "taker_buy_quote": 9161.03926}, {"ts": 1767730500000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0803, "volume": 154550.1, "quote_volume": 12375.57769, "trades": 78, "taker_buy_volume": 113291.2, "taker_buy_quote": 9072.34298}, {"ts": 1767730560000, "open": 0.0804, "high": 0.0804, "low": 0.0795, "close": 0.0798, "volume": 300876.9, "quote_volume": 24103.97712, "trades": 163, "taker_buy_volume": 118481.2, "taker_buy_quote": 9495.02025}, {"ts": 1767730620000, "open": 0.0797, "high": 0.0799, "low": 0.0794, "close": 0.0795, "volume": 133253.1, "quote_volume": 10604.50843, "trades": 66, "taker_buy_volume": 81339.2, "taker_buy_quote": 6475.43505}, {"ts": 1767730680000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 91068.8, "quote_volume": 7234.3602, "trades": 60, "taker_buy_volume": 40130.9, "taker_buy_quote": 3191.18402}, {"ts": 1767730740000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 44452.9, "quote_volume": 3533.21024, "trades": 21, "taker_buy_volume": 41089.3, "taker_buy_quote": 3265.46768}, {"ts": 1767730800000, "open": 0.0795, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 101091.9, "quote_volume": 8030.64101, "trades": 84, "taker_buy_volume": 39985.8, "taker_buy_quote": 3177.37232}, {"ts": 1767730860000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 124876.2, "quote_volume": 9862.79086, "trades": 39, "taker_buy_volume": 76406.8, "taker_buy_quote": 6031.26573}, {"ts": 1767730920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 9991.1, "quote_volume": 790.01127, "trades": 11, "taker_buy_volume": 8493.7, "taker_buy_quote": 671.71667}, {"ts": 1767731040000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 23632.9, "quote_volume": 1866.1172, "trades": 10, "taker_buy_volume": 12661.4, "taker_buy_quote": 999.83411}, {"ts": 1767731100000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 28366.7, "quote_volume": 2240.10816, "trades": 14, "taker_buy_volume": 20902.3, "taker_buy_quote": 1651.2817}, {"ts": 1767731160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1423.9, "quote_volume": 112.34571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 12478.3, "quote_volume": 984.22481, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 56079.2, "quote_volume": 4395.74619, "trades": 37, "taker_buy_volume": 24979.5, "taker_buy_quote": 1958.89921}, {"ts": 1767731340000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 27039.4, "quote_volume": 2121.0787, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 212.085}, {"ts": 1767731400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5484.3, "quote_volume": 431.06598, "trades": 3, "taker_buy_volume": 1801.8, "taker_buy_quote": 141.62148}, {"ts": 1767731460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 12728.8, "quote_volume": 1003.02944, "trades": 6, "taker_buy_volume": 11750.9, "taker_buy_quote": 925.97092}, {"ts": 1767731520000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 11349.9, "quote_volume": 894.00387, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.38}, {"ts": 1767731580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 13723.8, "quote_volume": 1078.69068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 8593.0, "quote_volume": 676.2691, "trades": 2, "taker_buy_volume": 8593.0, "taker_buy_quote": 676.2691}, {"ts": 1767731760000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 17183.8, "quote_volume": 1355.01405, "trades": 7, "taker_buy_volume": 16983.0, "taker_buy_quote": 1339.21109}, {"ts": 1767731820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1522.2, "quote_volume": 119.94936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731940000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 38779.5, "quote_volume": 3069.98002, "trades": 23, "taker_buy_volume": 30988.2, "taker_buy_quote": 2453.43484}, {"ts": 1767732000000, "open": 0.0791, "high": 0.0795, "low": 0.079, "close": 0.0793, "volume": 79346.2, "quote_volume": 6286.85063, "trades": 35, "taker_buy_volume": 67275.0, "taker_buy_quote": 5331.63183}, {"ts": 1767732060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 4229.2, "quote_volume": 335.36913, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 121.329}, {"ts": 1767732120000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2734.9, "quote_volume": 216.32059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2702.5, "quote_volume": 214.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 10850.7, "quote_volume": 859.37544, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 121.176}, {"ts": 1767732420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2335.6, "quote_volume": 184.97952, "trades": 2, "taker_buy_volume": 2335.6, "taker_buy_quote": 184.97952}, {"ts": 1767732480000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 27687.9, "quote_volume": 2190.08875, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 13905.0, "quote_volume": 1098.36, "trades": 7, "taker_buy_volume": 13905.0, "taker_buy_quote": 1098.36}, {"ts": 1767732600000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 12573.4, "quote_volume": 993.0407, "trades": 9, "taker_buy_volume": 8464.4, "taker_buy_quote": 668.6876}, {"ts": 1767732660000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 192.0, "quote_volume": 15.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 37805.0, "quote_volume": 2985.9313, "trades": 29, "taker_buy_volume": 9197.4, "taker_buy_quote": 726.5946}, {"ts": 1767732780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732840000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 7137.0, "quote_volume": 563.4927, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 17052.2, "quote_volume": 1346.41135, "trades": 14, "taker_buy_volume": 1265.8, "taker_buy_quote": 99.9982}, {"ts": 1767733020000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 6670.1, "quote_volume": 526.41665, "trades": 6, "taker_buy_volume": 6670.1, "taker_buy_quote": 526.41665}, {"ts": 1767733080000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 5786.0, "quote_volume": 455.6953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 5276.0, "quote_volume": 414.94512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733200000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 13589.2, "quote_volume": 1070.71244, "trades": 15, "taker_buy_volume": 882.4, "taker_buy_quote": 69.62136}, {"ts": 1767733260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 10404.4, "quote_volume": 819.86672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 12696.8, "quote_volume": 1000.66084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733380000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 29024.7, "quote_volume": 2286.85156, "trades": 16, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.38}, {"ts": 1767733440000, "open": 0.0788, "high": 0.0788, "low": 0.0778, "close": 0.078, "volume": 501434.0, "quote_volume": 39204.23726, "trades": 181, "taker_buy_volume": 89851.9, "taker_buy_quote": 7026.10083}, {"ts": 1767733500000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 218162.1, "quote_volume": 17002.732, "trades": 101, "taker_buy_volume": 49502.8, "taker_buy_quote": 3859.82673}, {"ts": 1767733560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3859.9, "quote_volume": 301.0722, "trades": 2, "taker_buy_volume": 3859.9, "taker_buy_quote": 301.0722}, {"ts": 1767733680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5609.3, "quote_volume": 437.5254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733740000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 19891.9, "quote_volume": 1547.81621, "trades": 15, "taker_buy_volume": 13263.4, "taker_buy_quote": 1032.04526}, {"ts": 1767733800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3951.7, "quote_volume": 307.44226, "trades": 5, "taker_buy_volume": 3951.7, "taker_buy_quote": 307.44226}, {"ts": 1767733860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733920000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 83961.2, "quote_volume": 6551.14105, "trades": 33, "taker_buy_volume": 72047.6, "taker_buy_quote": 5620.91553}, {"ts": 1767733980000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 33261.1, "quote_volume": 2596.45716, "trades": 19, "taker_buy_volume": 4989.2, "taker_buy_quote": 389.77132}, {"ts": 1767734040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1793.2, "quote_volume": 140.16172, "trades": 3, "taker_buy_volume": 1128.0, "taker_buy_quote": 88.2096}, {"ts": 1767734100000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 44579.3, "quote_volume": 3495.3629, "trades": 22, "taker_buy_volume": 26587.6, "taker_buy_quote": 2083.98117}, {"ts": 1767734160000, "open": 0.0785, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 168030.2, "quote_volume": 13241.93986, "trades": 70, "taker_buy_volume": 113601.9, "taker_buy_quote": 8950.756}, {"ts": 1767734220000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 80548.8, "quote_volume": 6359.98652, "trades": 43, "taker_buy_volume": 39841.9, "taker_buy_quote": 3147.14019}, {"ts": 1767734280000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 31389.5, "quote_volume": 2475.79078, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734340000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 55872.8, "quote_volume": 4407.95816, "trades": 18, "taker_buy_volume": 42805.6, "taker_buy_quote": 3377.41712}, {"ts": 1767734400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2515.8, "quote_volume": 198.24504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734520000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 7851.5, "quote_volume": 618.8712, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 15.78}, {"ts": 1767734580000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 16520.3, "quote_volume": 1303.54959, "trades": 8, "taker_buy_volume": 4039.2, "taker_buy_quote": 318.7908}, {"ts": 1767734640000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6047.5, "quote_volume": 476.71312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3748.2, "quote_volume": 294.98334, "trades": 4, "taker_buy_volume": 3748.2, "taker_buy_quote": 294.98334}, {"ts": 1767734760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 19112.4, "quote_volume": 1507.49594, "trades": 16, "taker_buy_volume": 9184.9, "taker_buy_quote": 724.68861}, {"ts": 1767734880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 308.8, "quote_volume": 24.36432, "trades": 1, "taker_buy_volume": 308.8, "taker_buy_quote": 24.36432}, {"ts": 1767735000000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 681.3, "quote_volume": 53.73579, "trades": 2, "taker_buy_volume": 493.5, "taker_buy_quote": 38.93715}, {"ts": 1767735060000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 7900.2, "quote_volume": 622.58678, "trades": 6, "taker_buy_volume": 510.2, "taker_buy_quote": 40.25478}, {"ts": 1767735120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2570.0, "quote_volume": 202.516, "trades": 4, "taker_buy_volume": 77.0, "taker_buy_quote": 6.0676}, {"ts": 1767735180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5398.1, "quote_volume": 425.91009, "trades": 2, "taker_buy_volume": 5398.1, "taker_buy_quote": 425.91009}, {"ts": 1767735300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 88.8, "quote_volume": 7.0152, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 7.0152}, {"ts": 1767735360000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 12905.4, "quote_volume": 1019.03004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 129.0, "quote_volume": 10.1523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 7139.3, "quote_volume": 562.57684, "trades": 3, "taker_buy_volume": 7139.3, "taker_buy_quote": 562.57684}, {"ts": 1767735540000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 4658.8, "quote_volume": 367.09424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 67012.2, "quote_volume": 5282.9318, "trades": 15, "taker_buy_volume": 67012.2, "taker_buy_quote": 5282.9318}, {"ts": 1767735720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1530.0, "quote_volume": 120.717, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 120.717}, {"ts": 1767735780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 363.2, "quote_volume": 28.6928, "trades": 1, "taker_buy_volume": 363.2, "taker_buy_quote": 28.6928}, {"ts": 1767735840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2317.9, "quote_volume": 182.88231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 524.1, "quote_volume": 41.29908, "trades": 1, "taker_buy_volume": 524.1, "taker_buy_quote": 41.29908}, {"ts": 1767736020000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 668.6, "quote_volume": 52.71079, "trades": 2, "taker_buy_volume": 668.6, "taker_buy_quote": 52.71079}, {"ts": 1767736080000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 7592.8, "quote_volume": 597.61096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736140000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 3870.0, "quote_volume": 304.18819, "trades": 5, "taker_buy_volume": 254.9, "taker_buy_quote": 20.06063}, {"ts": 1767736200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 129.6, "quote_volume": 10.18656, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 5.1876}, {"ts": 1767736260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736440000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 271.6, "quote_volume": 21.33204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 161.2, "quote_volume": 12.6542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736620000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2359.6, "quote_volume": 185.61756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 21972.2, "quote_volume": 1727.01492, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736740000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4348.8, "quote_volume": 341.67548, "trades": 4, "taker_buy_volume": 1675.3, "taker_buy_quote": 131.67858}, {"ts": 1767736800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2470.6, "quote_volume": 194.18916, "trades": 3, "taker_buy_volume": 2198.7, "taker_buy_quote": 172.81782}, {"ts": 1767736860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2261.5, "quote_volume": 177.77961, "trades": 11, "taker_buy_volume": 2261.5, "taker_buy_quote": 177.77961}, {"ts": 1767736920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1852.0, "quote_volume": 145.5672, "trades": 9, "taker_buy_volume": 1852.0, "taker_buy_quote": 145.5672}, {"ts": 1767737040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2593.3, "quote_volume": 203.83338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2388.0, "quote_volume": 187.458, "trades": 2, "taker_buy_volume": 2260.0, "taker_buy_quote": 177.41}, {"ts": 1767737220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2116.4, "quote_volume": 166.1374, "trades": 1, "taker_buy_volume": 2116.4, "taker_buy_quote": 166.1374}, {"ts": 1767737280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10995.6, "quote_volume": 863.1546, "trades": 14, "taker_buy_volume": 10995.6, "taker_buy_quote": 863.1546}, {"ts": 1767737340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5157.8, "quote_volume": 405.40308, "trades": 13, "taker_buy_volume": 3504.9, "taker_buy_quote": 275.48514}, {"ts": 1767737400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737460000, "open": 0.0786, "high": 0.0792, "low": 0.0786, "close": 0.0791, "volume": 137883.0, "quote_volume": 10882.29019, "trades": 137, "taker_buy_volume": 115896.1, "taker_buy_quote": 9144.52591}, {"ts": 1767737520000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 24917.0, "quote_volume": 1971.9149, "trades": 52, "taker_buy_volume": 17557.0, "taker_buy_quote": 1389.758}, {"ts": 1767737580000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 18001.3, "quote_volume": 1425.34664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737640000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 11865.6, "quote_volume": 937.40265, "trades": 35, "taker_buy_volume": 8367.3, "taker_buy_quote": 661.03695}, {"ts": 1767737700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 12558.0, "quote_volume": 992.082, "trades": 9, "taker_buy_volume": 3735.0, "taker_buy_quote": 295.065}, {"ts": 1767737760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3108.0, "quote_volume": 244.5996, "trades": 15, "taker_buy_volume": 3108.0, "taker_buy_quote": 244.5996}, {"ts": 1767737880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2666.0, "quote_volume": 209.8142, "trades": 15, "taker_buy_volume": 2666.0, "taker_buy_quote": 209.8142}, {"ts": 1767737940000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2345.9, "quote_volume": 184.59807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738000000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 16862.6, "quote_volume": 1323.70572, "trades": 20, "taker_buy_volume": 2666.0, "taker_buy_quote": 209.281}, {"ts": 1767738060000, "open": 0.0786, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 125992.4, "quote_volume": 9950.82074, "trades": 88, "taker_buy_volume": 105717.1, "taker_buy_quote": 8345.01698}, {"ts": 1767738120000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 14014.4, "quote_volume": 1109.90258, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 40349.0, "quote_volume": 3184.74016, "trades": 26, "taker_buy_volume": 2848.0, "taker_buy_quote": 224.4224}, {"ts": 1767738240000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 48057.6, "quote_volume": 3797.97203, "trades": 32, "taker_buy_volume": 48057.6, "taker_buy_quote": 3797.97203}, {"ts": 1767738300000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 24931.1, "quote_volume": 1974.55349, "trades": 48, "taker_buy_volume": 14827.3, "taker_buy_quote": 1174.61675}, {"ts": 1767738360000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 8100.5, "quote_volume": 641.5696, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 7.93}, {"ts": 1767738420000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 15599.6, "quote_volume": 1231.64246, "trades": 40, "taker_buy_volume": 8465.0, "taker_buy_quote": 668.7794}, {"ts": 1767738480000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3093.1, "quote_volume": 244.1767, "trades": 21, "taker_buy_volume": 2970.0, "taker_buy_quote": 234.4518}, {"ts": 1767738540000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 6621.8, "quote_volume": 523.1222, "trades": 5, "taker_buy_volume": 220.0, "taker_buy_quote": 17.38}, {"ts": 1767738600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 100.0, "quote_volume": 7.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 242.6, "quote_volume": 19.09262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 133.2, "quote_volume": 10.48284, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 10.48284}, {"ts": 1767738900000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 10387.9, "quote_volume": 815.66922, "trades": 15, "taker_buy_volume": 2912.0, "taker_buy_quote": 228.592}, {"ts": 1767738960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1273.8, "quote_volume": 99.9933, "trades": 8, "taker_buy_volume": 1273.8, "taker_buy_quote": 99.9933}, {"ts": 1767739020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 161621.1, "quote_volume": 12664.87551, "trades": 61, "taker_buy_volume": 35358.2, "taker_buy_quote": 2774.08986}, {"ts": 1767739140000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1803.6, "quote_volume": 141.5193, "trades": 5, "taker_buy_volume": 1803.6, "taker_buy_quote": 141.5193}, {"ts": 1767739200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 11740.6, "quote_volume": 921.6371, "trades": 6, "taker_buy_volume": 11740.6, "taker_buy_quote": 921.6371}, {"ts": 1767739260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 234.8, "quote_volume": 18.40832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739440000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 29543.5, "quote_volume": 2316.11977, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5948.9, "quote_volume": 466.35646, "trades": 5, "taker_buy_volume": 5948.9, "taker_buy_quote": 466.35646}, {"ts": 1767739560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 14828.8, "quote_volume": 1164.0608, "trades": 4, "taker_buy_volume": 14828.8, "taker_buy_quote": 1164.0608}, {"ts": 1767739800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 254.7, "quote_volume": 19.99395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 198.0, "quote_volume": 15.5628, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.5628}, {"ts": 1767740100000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2116.9, "quote_volume": 166.40233, "trades": 5, "taker_buy_volume": 551.9, "taker_buy_quote": 43.39333}, {"ts": 1767740160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5174.5, "quote_volume": 406.7157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2658.1, "quote_volume": 208.92666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4867.8, "quote_volume": 382.60908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10441.2, "quote_volume": 820.67832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740580000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 55652.0, "quote_volume": 4367.69635, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6662.8, "quote_volume": 523.0298, "trades": 2, "taker_buy_volume": 6662.8, "taker_buy_quote": 523.0298}, {"ts": 1767740700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741120000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7210.6, "quote_volume": 566.0321, "trades": 1, "taker_buy_volume": 7210.6, "taker_buy_quote": 566.0321}, {"ts": 1767741240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7290.8, "quote_volume": 573.05688, "trades": 2, "taker_buy_volume": 7290.8, "taker_buy_quote": 573.05688}, {"ts": 1767741360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 145.8, "quote_volume": 11.45988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3289.8, "quote_volume": 258.2493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5489.2, "quote_volume": 431.45112, "trades": 2, "taker_buy_volume": 5489.2, "taker_buy_quote": 431.45112}, {"ts": 1767742080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 126.5, "quote_volume": 9.9429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4712.8, "quote_volume": 371.83992, "trades": 1, "taker_buy_volume": 4712.8, "taker_buy_quote": 371.83992}, {"ts": 1767742560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6812.9, "quote_volume": 536.85652, "trades": 11, "taker_buy_volume": 662.7, "taker_buy_quote": 52.22076}, {"ts": 1767742680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 237.1, "quote_volume": 18.65977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 39841.1, "quote_volume": 3139.47868, "trades": 14, "taker_buy_volume": 39841.1, "taker_buy_quote": 3139.47868}, {"ts": 1767742800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 271.4, "quote_volume": 21.38632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 8653.0, "quote_volume": 682.7217, "trades": 4, "taker_buy_volume": 8653.0, "taker_buy_quote": 682.7217}, {"ts": 1767743220000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 20379.3, "quote_volume": 1610.02799, "trades": 10, "taker_buy_volume": 20379.3, "taker_buy_quote": 1610.02799}, {"ts": 1767743280000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 3319.5, "quote_volume": 262.19429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 63.3, "quote_volume": 4.99437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 500.0, "quote_volume": 39.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 39.5}, {"ts": 1767743700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 39340.6, "quote_volume": 3107.9074, "trades": 16, "taker_buy_volume": 39340.6, "taker_buy_quote": 3107.9074}, {"ts": 1767743880000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 371.6, "quote_volume": 29.3564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 267.6, "quote_volume": 21.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744060000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 41732.2, "quote_volume": 3295.6165, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744120000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 1001.6, "quote_volume": 79.00496, "trades": 4, "taker_buy_volume": 596.8, "taker_buy_quote": 47.10672}, {"ts": 1767744180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 289.0, "quote_volume": 22.7732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744360000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 6824.7, "quote_volume": 537.76081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 753.8, "quote_volume": 59.32406, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 19.97406}, {"ts": 1767744480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744540000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 61362.0, "quote_volume": 4826.64089, "trades": 29, "taker_buy_volume": 61362.0, "taker_buy_quote": 4826.64089}, {"ts": 1767744600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 16580.0, "quote_volume": 1303.188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1424.2, "quote_volume": 111.94212, "trades": 1, "taker_buy_volume": 1424.2, "taker_buy_quote": 111.94212}, {"ts": 1767744720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3300.0, "quote_volume": 259.38, "trades": 2, "taker_buy_volume": 3300.0, "taker_buy_quote": 259.38}, {"ts": 1767744960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1881.8, "quote_volume": 147.90948, "trades": 3, "taker_buy_volume": 82.6, "taker_buy_quote": 6.49236}, {"ts": 1767745140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3167.3, "quote_volume": 248.94978, "trades": 4, "taker_buy_volume": 3167.3, "taker_buy_quote": 248.94978}, {"ts": 1767745200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4393.8, "quote_volume": 345.35268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 88.7, "quote_volume": 6.96295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 22997.1, "quote_volume": 1805.27235, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 15117.8, "quote_volume": 1185.23552, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 599.2, "quote_volume": 46.91736, "trades": 4, "taker_buy_volume": 296.8, "taker_buy_quote": 23.23944}, {"ts": 1767745500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3961.5, "quote_volume": 310.17545, "trades": 3, "taker_buy_volume": 2354.0, "taker_buy_quote": 184.3182}, {"ts": 1767745620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 194.0, "quote_volume": 15.1708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745680000, "open": 0.0782, "high": 0.0782, "low": 0.0777, "close": 0.0778, "volume": 27969.4, "quote_volume": 2177.15327, "trades": 24, "taker_buy_volume": 10634.4, "taker_buy_quote": 827.03919}, {"ts": 1767745740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 95.0, "quote_volume": 7.41, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 7.41}, {"ts": 1767745800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2496.4, "quote_volume": 194.7192, "trades": 6, "taker_buy_volume": 2199.6, "taker_buy_quote": 171.5688}, {"ts": 1767745860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 15211.2, "quote_volume": 1187.99472, "trades": 10, "taker_buy_volume": 15211.2, "taker_buy_quote": 1187.99472}, {"ts": 1767745920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2304.8, "quote_volume": 180.00488, "trades": 1, "taker_buy_volume": 2304.8, "taker_buy_quote": 180.00488}, {"ts": 1767745980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7842.9, "quote_volume": 611.7462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2016.5, "quote_volume": 157.00105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4427.9, "quote_volume": 344.49062, "trades": 2, "taker_buy_volume": 2532.8, "taker_buy_quote": 197.05184}, {"ts": 1767746340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2604.6, "quote_volume": 202.63788, "trades": 1, "taker_buy_volume": 2604.6, "taker_buy_quote": 202.63788}, {"ts": 1767746400000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 27904.6, "quote_volume": 2165.6999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4047.1, "quote_volume": 314.05496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 338.8, "quote_volume": 26.32476, "trades": 2, "taker_buy_volume": 338.8, "taker_buy_quote": 26.32476}, {"ts": 1767746580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1420.7, "quote_volume": 110.38839, "trades": 2, "taker_buy_volume": 70.7, "taker_buy_quote": 5.49339}, {"ts": 1767746640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1507.5, "quote_volume": 117.13275, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 117.13275}, {"ts": 1767746700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1090.4, "quote_volume": 84.72408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 113.7, "quote_volume": 8.83449, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 8.83449}, {"ts": 1767746940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6711.9, "quote_volume": 520.84344, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.982}, {"ts": 1767747060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1507.5, "quote_volume": 116.982, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.982}, {"ts": 1767747120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4080.6, "quote_volume": 316.65456, "trades": 2, "taker_buy_volume": 2573.1, "taker_buy_quote": 199.67256}, {"ts": 1767747180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2350.7, "quote_volume": 182.41432, "trades": 1, "taker_buy_volume": 2350.7, "taker_buy_quote": 182.41432}, {"ts": 1767747420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3128.5, "quote_volume": 242.45875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2871.9, "quote_volume": 222.28506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4221.9, "quote_volume": 326.77506, "trades": 3, "taker_buy_volume": 2871.9, "taker_buy_quote": 222.28506}, {"ts": 1767747660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1938.9, "quote_volume": 150.26475, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.83125}, {"ts": 1767747840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 110.4, "quote_volume": 8.54496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9000.0, "quote_volume": 695.85, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7214.9, "quote_volume": 557.71177, "trades": 49, "taker_buy_volume": 65.9, "taker_buy_quote": 5.09407}, {"ts": 1767748560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 17098.2, "quote_volume": 1319.98104, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 17993.5, "quote_volume": 1390.5097, "trades": 8, "taker_buy_volume": 14115.0, "taker_buy_quote": 1091.0895}, {"ts": 1767748680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 94.3, "quote_volume": 7.29882, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 7.29882}, {"ts": 1767748740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 71.0, "quote_volume": 5.4954, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.4954}, {"ts": 1767748800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4661.0, "quote_volume": 360.2953, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 14351.0, "quote_volume": 1109.3323, "trades": 7, "taker_buy_volume": 14351.0, "taker_buy_quote": 1109.3323}, {"ts": 1767748920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2539.1, "quote_volume": 196.52634, "trades": 2, "taker_buy_volume": 2539.1, "taker_buy_quote": 196.52634}, {"ts": 1767748980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10889.1, "quote_volume": 843.90525, "trades": 2, "taker_buy_volume": 10889.1, "taker_buy_quote": 843.90525}, {"ts": 1767749040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 273.8, "quote_volume": 21.24688, "trades": 1, "taker_buy_volume": 273.8, "taker_buy_quote": 21.24688}, {"ts": 1767749100000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 289.7, "quote_volume": 22.49309, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 12.8816}, {"ts": 1767749160000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5959.5, "quote_volume": 463.67155, "trades": 6, "taker_buy_volume": 4452.0, "taker_buy_quote": 346.38805}, {"ts": 1767749220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 231.8, "quote_volume": 18.0804, "trades": 1, "taker_buy_volume": 231.8, "taker_buy_quote": 18.0804}, {"ts": 1767749280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 209.8, "quote_volume": 16.3644, "trades": 1, "taker_buy_volume": 209.8, "taker_buy_quote": 16.3644}, {"ts": 1767749340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 170.9, "quote_volume": 13.3302, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 13.3302}, {"ts": 1767749460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 8342.0, "quote_volume": 649.8418, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6304.5, "quote_volume": 491.10387, "trades": 6, "taker_buy_volume": 5956.9, "taker_buy_quote": 464.04251}, {"ts": 1767749580000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 15454.6, "quote_volume": 1205.27152, "trades": 8, "taker_buy_volume": 13581.8, "taker_buy_quote": 1059.3804}, {"ts": 1767749640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 216.9, "quote_volume": 16.9182, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 16.9182}, {"ts": 1767749700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749760000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 14731.2, "quote_volume": 1149.56378, "trades": 12, "taker_buy_volume": 3794.3, "taker_buy_quote": 296.33483}, {"ts": 1767749820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749880000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 25192.4, "quote_volume": 1967.10307, "trades": 14, "taker_buy_volume": 24922.4, "taker_buy_quote": 1946.01607}, {"ts": 1767749940000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 16599.5, "quote_volume": 1296.08592, "trades": 10, "taker_buy_volume": 15092.0, "taker_buy_quote": 1178.50092}, {"ts": 1767750000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 26208.3, "quote_volume": 2049.28906, "trades": 12, "taker_buy_volume": 15282.0, "taker_buy_quote": 1194.8524}, {"ts": 1767750060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2477.3, "quote_volume": 193.72486, "trades": 2, "taker_buy_volume": 2477.3, "taker_buy_quote": 193.72486}, {"ts": 1767750120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3826.2, "quote_volume": 299.20884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750180000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 18020.1, "quote_volume": 1408.04131, "trades": 9, "taker_buy_volume": 10222.5, "taker_buy_quote": 799.04875}, {"ts": 1767750240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4056.9, "quote_volume": 317.65527, "trades": 5, "taker_buy_volume": 3591.6, "taker_buy_quote": 281.22228}, {"ts": 1767750300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2374.3, "quote_volume": 185.67026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 11991.8, "quote_volume": 937.75876, "trades": 5, "taker_buy_volume": 11991.8, "taker_buy_quote": 937.75876}, {"ts": 1767750420000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3881.0, "quote_volume": 303.53683, "trades": 4, "taker_buy_volume": 426.3, "taker_buy_quote": 33.37929}, {"ts": 1767750480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9213.6, "quote_volume": 719.62247, "trades": 5, "taker_buy_volume": 403.1, "taker_buy_quote": 31.52242}, {"ts": 1767750540000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 7446.0, "quote_volume": 581.79594, "trades": 6, "taker_buy_volume": 7261.8, "taker_buy_quote": 567.42834}, {"ts": 1767750600000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1003.4, "quote_volume": 78.5064, "trades": 3, "taker_buy_volume": 405.2, "taker_buy_quote": 31.72716}, {"ts": 1767750660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3350.0, "quote_volume": 261.635, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.2}, {"ts": 1767750720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5838.7, "quote_volume": 456.00247, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.2}, {"ts": 1767750780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 142.5, "quote_volume": 11.12925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 11800.0, "quote_volume": 920.4, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5683.6, "quote_volume": 443.3208, "trades": 5, "taker_buy_volume": 4545.2, "taker_buy_quote": 354.5256}, {"ts": 1767751080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 191.4, "quote_volume": 14.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 137.0, "quote_volume": 10.6723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1507.5, "quote_volume": 117.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6603.9, "quote_volume": 513.12303, "trades": 7, "taker_buy_volume": 5253.9, "taker_buy_quote": 408.22803}, {"ts": 1767751320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 360.1, "quote_volume": 27.94376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751380000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10659.5, "quote_volume": 828.91412, "trades": 5, "taker_buy_volume": 10659.5, "taker_buy_quote": 828.91412}, {"ts": 1767751440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1532.4, "quote_volume": 119.20248, "trades": 2, "taker_buy_volume": 182.4, "taker_buy_quote": 14.17248}, {"ts": 1767751500000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 5689.9, "quote_volume": 443.80539, "trades": 5, "taker_buy_volume": 5689.9, "taker_buy_quote": 443.80539}, {"ts": 1767751560000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 68088.1, "quote_volume": 5305.1504, "trades": 20, "taker_buy_volume": 5416.7, "taker_buy_quote": 422.5026}, {"ts": 1767751620000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1000.9, "quote_volume": 77.82463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3183.4, "quote_volume": 247.98686, "trades": 3, "taker_buy_volume": 3064.8, "taker_buy_quote": 238.74792}, {"ts": 1767751740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1297.2, "quote_volume": 101.05188, "trades": 2, "taker_buy_volume": 65.8, "taker_buy_quote": 5.12582}, {"ts": 1767751800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 423.6, "quote_volume": 32.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6017.3, "quote_volume": 469.22356, "trades": 4, "taker_buy_volume": 4758.9, "taker_buy_quote": 371.1942}, {"ts": 1767751920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 303.9, "quote_volume": 23.7042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2332.6, "quote_volume": 181.70954, "trades": 4, "taker_buy_volume": 274.9, "taker_buy_quote": 21.41471}, {"ts": 1767752160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 155.8, "quote_volume": 12.12124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 72.7, "quote_volume": 5.65606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7491.7, "quote_volume": 582.10509, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9961}, {"ts": 1767752580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6204.9, "quote_volume": 481.50024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 12016.2, "quote_volume": 933.65874, "trades": 4, "taker_buy_volume": 12016.2, "taker_buy_quote": 933.65874}, {"ts": 1767752760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9042.0, "quote_volume": 703.4676, "trades": 4, "taker_buy_volume": 6940.8, "taker_buy_quote": 539.99424}, {"ts": 1767752820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 65.8, "quote_volume": 5.11924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 540.1, "quote_volume": 42.01978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1507.5, "quote_volume": 117.2835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 20191.3, "quote_volume": 1568.86401, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 78.7, "quote_volume": 6.1386, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 6.1386}, {"ts": 1767753540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5578.0, "quote_volume": 435.084, "trades": 5, "taker_buy_volume": 5578.0, "taker_buy_quote": 435.084}, {"ts": 1767753600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2538.6, "quote_volume": 197.75694, "trades": 1, "taker_buy_volume": 2538.6, "taker_buy_quote": 197.75694}, {"ts": 1767753780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5151.1, "quote_volume": 401.27069, "trades": 2, "taker_buy_volume": 5151.1, "taker_buy_quote": 401.27069}, {"ts": 1767753840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 146.2, "quote_volume": 11.37436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1265.8, "quote_volume": 98.7324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2507.3, "quote_volume": 195.5694, "trades": 1, "taker_buy_volume": 2507.3, "taker_buy_quote": 195.5694}, {"ts": 1767754680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2698.3, "quote_volume": 210.47444, "trades": 3, "taker_buy_volume": 2698.3, "taker_buy_quote": 210.47444}, {"ts": 1767754800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8859.6, "quote_volume": 692.82072, "trades": 3, "taker_buy_volume": 8859.6, "taker_buy_quote": 692.82072}, {"ts": 1767755160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 8500.0, "quote_volume": 664.71133, "trades": 4, "taker_buy_volume": 8500.0, "taker_buy_quote": 664.71133}, {"ts": 1767755220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5210.2, "quote_volume": 407.95866, "trades": 4, "taker_buy_volume": 4569.2, "taker_buy_quote": 357.76836}, {"ts": 1767755580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2000.0, "quote_volume": 156.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.6}, {"ts": 1767755640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2140.2, "quote_volume": 167.79168, "trades": 4, "taker_buy_volume": 2140.2, "taker_buy_quote": 167.79168}, {"ts": 1767755760000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3597.0, "quote_volume": 281.3879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2537.0, "quote_volume": 198.3934, "trades": 1, "taker_buy_volume": 2537.0, "taker_buy_quote": 198.3934}, {"ts": 1767755880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2562.8, "quote_volume": 200.66724, "trades": 1, "taker_buy_volume": 2562.8, "taker_buy_quote": 200.66724}, {"ts": 1767755940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 13026.5, "quote_volume": 1025.18555, "trades": 6, "taker_buy_volume": 12800.0, "taker_buy_quote": 1007.36}, {"ts": 1767756060000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 30560.2, "quote_volume": 2403.99054, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 552.9, "quote_volume": 43.42975, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 21.3006}, {"ts": 1767756180000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4208.5, "quote_volume": 330.30151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 27640.8, "quote_volume": 2169.17383, "trades": 11, "taker_buy_volume": 25531.4, "taker_buy_quote": 2003.67447}, {"ts": 1767756300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 917.7, "quote_volume": 72.03945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756360000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 15216.0, "quote_volume": 1194.4227, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 14.9935}, {"ts": 1767756420000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2945.3, "quote_volume": 231.16847, "trades": 2, "taker_buy_volume": 2569.5, "taker_buy_quote": 201.70575}, {"ts": 1767756480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3338.2, "quote_volume": 262.0487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756540000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 16677.4, "quote_volume": 1311.65603, "trades": 11, "taker_buy_volume": 13300.1, "taker_buy_quote": 1046.23368}, {"ts": 1767756600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7304.9, "quote_volume": 573.43465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 35611.5, "quote_volume": 2788.38045, "trades": 10, "taker_buy_volume": 6220.7, "taker_buy_quote": 487.08081}, {"ts": 1767756780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3708.0, "quote_volume": 290.7072, "trades": 4, "taker_buy_volume": 3390.8, "taker_buy_quote": 265.83872}, {"ts": 1767756840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5344.4, "quote_volume": 419.00096, "trades": 6, "taker_buy_volume": 3994.4, "taker_buy_quote": 313.16096}, {"ts": 1767756900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 441.2, "quote_volume": 34.54596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 333.3, "quote_volume": 26.09739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1535.5, "quote_volume": 120.3832, "trades": 2, "taker_buy_volume": 1535.5, "taker_buy_quote": 120.3832}, {"ts": 1767757140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7109.3, "quote_volume": 557.36912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 17450.5, "quote_volume": 1369.86425, "trades": 7, "taker_buy_volume": 16903.5, "taker_buy_quote": 1326.92475}, {"ts": 1767757500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2607.1, "quote_volume": 204.91806, "trades": 1, "taker_buy_volume": 2607.1, "taker_buy_quote": 204.91806}, {"ts": 1767757620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 9564.5, "quote_volume": 751.7697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1507.5, "quote_volume": 118.4895, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 118.4895}, {"ts": 1767757920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3819.2, "quote_volume": 300.18912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9146.0, "quote_volume": 717.5003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2995.1, "quote_volume": 235.11535, "trades": 2, "taker_buy_volume": 2995.1, "taker_buy_quote": 235.11535}, {"ts": 1767758100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1968.8, "quote_volume": 154.74768, "trades": 2, "taker_buy_volume": 1968.8, "taker_buy_quote": 154.74768}, {"ts": 1767758460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2777.5, "quote_volume": 218.30375, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.11}, {"ts": 1767758520000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 92519.2, "quote_volume": 7300.08384, "trades": 47, "taker_buy_volume": 82441.5, "taker_buy_quote": 6504.75331}, {"ts": 1767758580000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 28745.0, "quote_volume": 2267.91749, "trades": 15, "taker_buy_volume": 17810.2, "taker_buy_quote": 1405.42478}, {"ts": 1767758640000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 18295.5, "quote_volume": 1448.28438, "trades": 15, "taker_buy_volume": 10848.6, "taker_buy_quote": 858.85557}, {"ts": 1767758700000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4768.7, "quote_volume": 377.27874, "trades": 6, "taker_buy_volume": 3261.2, "taker_buy_quote": 258.03549}, {"ts": 1767758760000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 33513.7, "quote_volume": 2667.98897, "trades": 26, "taker_buy_volume": 30274.2, "taker_buy_quote": 2409.95501}, {"ts": 1767758820000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 33625.7, "quote_volume": 2678.78382, "trades": 16, "taker_buy_volume": 11300.5, "taker_buy_quote": 900.8499}, {"ts": 1767758880000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 32491.0, "quote_volume": 2591.9113, "trades": 16, "taker_buy_volume": 6819.7, "taker_buy_quote": 544.39183}, {"ts": 1767758940000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 41536.7, "quote_volume": 3315.52461, "trades": 25, "taker_buy_volume": 31202.7, "taker_buy_quote": 2491.70596}, {"ts": 1767759000000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 34219.1, "quote_volume": 2730.28492, "trades": 17, "taker_buy_volume": 9055.0, "taker_buy_quote": 722.589}, {"ts": 1767759060000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 17435.9, "quote_volume": 1391.16122, "trades": 11, "taker_buy_volume": 5264.5, "taker_buy_quote": 420.1071}, {"ts": 1767759120000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 20606.5, "quote_volume": 1642.21265, "trades": 9, "taker_buy_volume": 3849.8, "taker_buy_quote": 306.82906}, {"ts": 1767759180000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 12076.0, "quote_volume": 960.66752, "trades": 7, "taker_buy_volume": 5152.9, "taker_buy_quote": 409.65555}, {"ts": 1767759240000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 2984.5, "quote_volume": 237.19564, "trades": 6, "taker_buy_volume": 1840.5, "taker_buy_quote": 146.3267}, {"ts": 1767759300000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 10530.9, "quote_volume": 837.68443, "trades": 6, "taker_buy_volume": 1265.0, "taker_buy_quote": 100.694}, {"ts": 1767759360000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 13248.9, "quote_volume": 1053.26203, "trades": 5, "taker_buy_volume": 9222.5, "taker_buy_quote": 733.18875}, {"ts": 1767759420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3233.0, "quote_volume": 255.7303, "trades": 5, "taker_buy_volume": 2993.4, "taker_buy_quote": 236.77794}, {"ts": 1767759600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1265.0, "quote_volume": 100.188, "trades": 1, "taker_buy_volume": 1265.0, "taker_buy_quote": 100.188}, {"ts": 1767759660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1261.0, "quote_volume": 99.9973, "trades": 1, "taker_buy_volume": 1261.0, "taker_buy_quote": 99.9973}, {"ts": 1767759720000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4124.1, "quote_volume": 326.22891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 17539.5, "quote_volume": 1388.62582, "trades": 10, "taker_buy_volume": 16646.7, "taker_buy_quote": 1317.99064}, {"ts": 1767759840000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 7225.0, "quote_volume": 571.57207, "trades": 7, "taker_buy_volume": 6268.6, "taker_buy_quote": 495.92083}, {"ts": 1767759900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 280.0, "quote_volume": 22.1634, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 12.1968}, {"ts": 1767760140000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 3125.4, "quote_volume": 247.29371, "trades": 4, "taker_buy_volume": 2253.2, "taker_buy_quote": 178.30269}, {"ts": 1767760200000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2996.6, "quote_volume": 237.45498, "trades": 5, "taker_buy_volume": 1646.6, "taker_buy_quote": 130.53498}, {"ts": 1767760260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2276.5, "quote_volume": 180.2988, "trades": 5, "taker_buy_volume": 769.0, "taker_buy_quote": 60.9048}, {"ts": 1767760320000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2882.1, "quote_volume": 228.45143, "trades": 6, "taker_buy_volume": 2882.1, "taker_buy_quote": 228.45143}, {"ts": 1767760380000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 991.0, "quote_volume": 78.4872, "trades": 5, "taker_buy_volume": 991.0, "taker_buy_quote": 78.4872}, {"ts": 1767760440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3416.0, "quote_volume": 270.8888, "trades": 14, "taker_buy_volume": 1982.0, "taker_buy_quote": 157.1726}, {"ts": 1767760560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760620000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 10542.1, "quote_volume": 834.01511, "trades": 12, "taker_buy_volume": 991.0, "taker_buy_quote": 78.3881}, {"ts": 1767760680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 9072.6, "quote_volume": 717.64266, "trades": 10, "taker_buy_volume": 1341.4, "taker_buy_quote": 106.10474}, {"ts": 1767760740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 10321.8, "quote_volume": 816.45438, "trades": 11, "taker_buy_volume": 7549.3, "taker_buy_quote": 597.14963}, {"ts": 1767760800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2951.4, "quote_volume": 233.45574, "trades": 12, "taker_buy_volume": 2951.4, "taker_buy_quote": 233.45574}, {"ts": 1767760860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2498.5, "quote_volume": 197.63135, "trades": 6, "taker_buy_volume": 2498.5, "taker_buy_quote": 197.63135}, {"ts": 1767760920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 17897.6, "quote_volume": 1417.48992, "trades": 17, "taker_buy_volume": 12617.9, "taker_buy_quote": 999.33768}, {"ts": 1767760980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 7636.8, "quote_volume": 606.26599, "trades": 11, "taker_buy_volume": 7636.8, "taker_buy_quote": 606.26599}, {"ts": 1767761100000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2498.5, "quote_volume": 198.7815, "trades": 7, "taker_buy_volume": 991.0, "taker_buy_quote": 78.7845}, {"ts": 1767761160000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 7812.6, "quote_volume": 619.54177, "trades": 9, "taker_buy_volume": 6305.1, "taker_buy_quote": 499.99702}, {"ts": 1767761220000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 35621.9, "quote_volume": 2827.87813, "trades": 26, "taker_buy_volume": 12851.1, "taker_buy_quote": 1019.87661}, {"ts": 1767761280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 201.5, "quote_volume": 15.9991, "trades": 1, "taker_buy_volume": 201.5, "taker_buy_quote": 15.9991}, {"ts": 1767761340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3836.0, "quote_volume": 304.1948, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 9.99973}, {"ts": 1767761400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 975.6, "quote_volume": 77.35401, "trades": 6, "taker_buy_volume": 864.9, "taker_buy_quote": 68.58657}, {"ts": 1767761520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 6305.1, "quote_volume": 499.99443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761760000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3773.9, "quote_volume": 299.17117, "trades": 8, "taker_buy_volume": 3773.9, "taker_buy_quote": 299.17117}, {"ts": 1767761820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3518.5, "quote_volume": 278.6652, "trades": 7, "taker_buy_volume": 991.0, "taker_buy_quote": 78.4872}, {"ts": 1767761880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1728.2, "quote_volume": 137.04626, "trades": 7, "taker_buy_volume": 1728.2, "taker_buy_quote": 137.04626}, {"ts": 1767761940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1662.7, "quote_volume": 132.01838, "trades": 3, "taker_buy_volume": 1662.7, "taker_buy_quote": 132.01838}, {"ts": 1767762000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 568.9, "quote_volume": 45.11377, "trades": 1, "taker_buy_volume": 568.9, "taker_buy_quote": 45.11377}, {"ts": 1767762060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2726.5, "quote_volume": 216.21145, "trades": 8, "taker_buy_volume": 2726.5, "taker_buy_quote": 216.21145}, {"ts": 1767762120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1339.0, "quote_volume": 106.1827, "trades": 7, "taker_buy_volume": 1339.0, "taker_buy_quote": 106.1827}, {"ts": 1767762180000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1495.7, "quote_volume": 118.51278, "trades": 4, "taker_buy_volume": 1331.9, "taker_buy_quote": 105.53982}, {"ts": 1767762240000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 8388.9, "quote_volume": 664.00853, "trades": 20, "taker_buy_volume": 6881.4, "taker_buy_quote": 544.61453}, {"ts": 1767762300000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 11449.8, "quote_volume": 904.07862, "trades": 12, "taker_buy_volume": 9806.0, "taker_buy_quote": 774.29402}, {"ts": 1767762360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 13552.8, "quote_volume": 1070.71907, "trades": 12, "taker_buy_volume": 13388.9, "taker_buy_quote": 1057.77097}, {"ts": 1767762420000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 14447.5, "quote_volume": 1142.77125, "trades": 18, "taker_buy_volume": 12680.0, "taker_buy_quote": 1002.988}, {"ts": 1767762480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4782.3, "quote_volume": 378.27993, "trades": 8, "taker_buy_volume": 3768.3, "taker_buy_quote": 298.07253}, {"ts": 1767762540000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2055.5, "quote_volume": 162.64561, "trades": 5, "taker_buy_volume": 2055.5, "taker_buy_quote": 162.64561}, {"ts": 1767762600000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4837.7, "quote_volume": 382.75067, "trades": 4, "taker_buy_volume": 4837.7, "taker_buy_quote": 382.75067}, {"ts": 1767762660000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 5268.2, "quote_volume": 417.28211, "trades": 5, "taker_buy_volume": 5268.2, "taker_buy_quote": 417.28211}, {"ts": 1767762720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1390.1, "quote_volume": 110.37394, "trades": 3, "taker_buy_volume": 1390.1, "taker_buy_quote": 110.37394}, {"ts": 1767762780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 14987.5, "quote_volume": 1190.0075, "trades": 12, "taker_buy_volume": 14987.5, "taker_buy_quote": 1190.0075}, {"ts": 1767762840000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 4919.4, "quote_volume": 391.20786, "trades": 6, "taker_buy_volume": 4919.4, "taker_buy_quote": 391.20786}, {"ts": 1767762900000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1794.1, "quote_volume": 142.81036, "trades": 5, "taker_buy_volume": 1794.1, "taker_buy_quote": 142.81036}, {"ts": 1767762960000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 5688.5, "quote_volume": 452.85345, "trades": 7, "taker_buy_volume": 4764.3, "taker_buy_quote": 379.28713}, {"ts": 1767763020000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 18820.0, "quote_volume": 1503.02818, "trades": 15, "taker_buy_volume": 18696.0, "taker_buy_quote": 1493.13298}, {"ts": 1767763080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3463.1, "quote_volume": 277.048, "trades": 6, "taker_buy_volume": 2069.8, "taker_buy_quote": 165.584}, {"ts": 1767763140000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 15802.5, "quote_volume": 1263.14669, "trades": 13, "taker_buy_volume": 3879.4, "taker_buy_quote": 310.34025}, {"ts": 1767763200000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 1950.3, "quote_volume": 156.15907, "trades": 7, "taker_buy_volume": 1650.5, "taker_buy_quote": 132.20505}, {"ts": 1767763260000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3463.5, "quote_volume": 277.56618, "trades": 7, "taker_buy_volume": 2297.6, "taker_buy_quote": 184.17759}, {"ts": 1767763320000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1924.4, "quote_volume": 154.4756, "trades": 6, "taker_buy_volume": 1924.4, "taker_buy_quote": 154.4756}, {"ts": 1767763380000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 2875.5, "quote_volume": 230.47745, "trades": 7, "taker_buy_volume": 1499.0, "taker_buy_quote": 120.2198}, {"ts": 1767763440000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 9303.8, "quote_volume": 746.24152, "trades": 13, "taker_buy_volume": 7796.3, "taker_buy_quote": 625.34002}, {"ts": 1767763500000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1798.8, "quote_volume": 144.37371, "trades": 6, "taker_buy_volume": 1798.8, "taker_buy_quote": 144.37371}, {"ts": 1767763560000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 16132.5, "quote_volume": 1290.43853, "trades": 18, "taker_buy_volume": 526.9, "taker_buy_quote": 42.28598}, {"ts": 1767763620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2129.6, "quote_volume": 169.94208, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 26.9724}, {"ts": 1767763680000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 4894.8, "quote_volume": 389.81063, "trades": 4, "taker_buy_volume": 502.5, "taker_buy_quote": 39.999}, {"ts": 1767763740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 662.1, "quote_volume": 52.63695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 662.5, "quote_volume": 52.66875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763860000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 11097.9, "quote_volume": 882.25499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 77.7, "quote_volume": 6.16938, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 6.16938}, {"ts": 1767763980000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 13630.4, "quote_volume": 1083.94318, "trades": 6, "taker_buy_volume": 13630.4, "taker_buy_quote": 1083.94318}, {"ts": 1767764040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 90.5, "quote_volume": 7.2038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764220000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 97.1, "quote_volume": 7.72916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 501.2, "quote_volume": 39.89552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764340000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 25791.5, "quote_volume": 2052.27685, "trades": 12, "taker_buy_volume": 6559.5, "taker_buy_quote": 522.65715}, {"ts": 1767764400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6398.7, "quote_volume": 510.49165, "trades": 5, "taker_buy_volume": 954.9, "taker_buy_quote": 76.10553}, {"ts": 1767764460000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 588.2, "quote_volume": 46.73249, "trades": 2, "taker_buy_volume": 294.1, "taker_buy_quote": 23.38095}, {"ts": 1767764520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 267.6, "quote_volume": 21.22068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764580000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1834.4, "quote_volume": 145.4437, "trades": 3, "taker_buy_volume": 1592.2, "taker_buy_quote": 126.26146}, {"ts": 1767764640000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 13665.5, "quote_volume": 1084.59056, "trades": 8, "taker_buy_volume": 13491.8, "taker_buy_quote": 1070.83352}, {"ts": 1767764700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1350.0, "quote_volume": 106.785, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.785}, {"ts": 1767764820000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 3182.7, "quote_volume": 251.78511, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 238.4865}, {"ts": 1767764880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 27777.3, "quote_volume": 2197.18443, "trades": 8, "taker_buy_volume": 6268.8, "taker_buy_quote": 495.86208}, {"ts": 1767764940000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 9895.4, "quote_volume": 783.42584, "trades": 11, "taker_buy_volume": 3323.4, "taker_buy_quote": 263.06253}, {"ts": 1767765000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 198.0, "quote_volume": 15.7212, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.7212}, {"ts": 1767765060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 319.0, "quote_volume": 25.2967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 399.6, "quote_volume": 31.68828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4804.8, "quote_volume": 381.02064, "trades": 4, "taker_buy_volume": 3411.5, "taker_buy_quote": 270.53195}, {"ts": 1767765300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5169.4, "quote_volume": 409.41648, "trades": 4, "taker_buy_volume": 3568.7, "taker_buy_quote": 282.64104}, {"ts": 1767765360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3484.4, "quote_volume": 276.31292, "trades": 6, "taker_buy_volume": 3484.4, "taker_buy_quote": 276.31292}, {"ts": 1767765420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 131.0, "quote_volume": 10.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2836.6, "quote_volume": 224.94238, "trades": 3, "taker_buy_volume": 2836.6, "taker_buy_quote": 224.94238}, {"ts": 1767765780000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1645.4, "quote_volume": 130.46643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 5297.7, "quote_volume": 419.04807, "trades": 2, "taker_buy_volume": 5297.7, "taker_buy_quote": 419.04807}, {"ts": 1767765900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 262.1, "quote_volume": 20.73211, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 10.3621}, {"ts": 1767766020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1350.0, "quote_volume": 106.92, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.92}, {"ts": 1767766080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2601.6, "quote_volume": 205.91276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 7918.9, "quote_volume": 627.17688, "trades": 4, "taker_buy_volume": 7918.9, "taker_buy_quote": 627.17688}, {"ts": 1767766200000, "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 294508.1, "quote_volume": 23222.13874, "trades": 88, "taker_buy_volume": 104485.7, "taker_buy_quote": 8225.9233}, {"ts": 1767766260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 19339.5, "quote_volume": 1520.26892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766380000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 59660.9, "quote_volume": 4690.92477, "trades": 22, "taker_buy_volume": 59660.9, "taker_buy_quote": 4690.92477}, {"ts": 1767766440000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 41504.3, "quote_volume": 3273.98634, "trades": 22, "taker_buy_volume": 32967.5, "taker_buy_quote": 2601.13575}, {"ts": 1767766500000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 27254.3, "quote_volume": 2155.33209, "trades": 19, "taker_buy_volume": 25492.9, "taker_buy_quote": 2016.03074}, {"ts": 1767766560000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 396.8, "quote_volume": 31.41314, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 20.79792}, {"ts": 1767766620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 126.2, "quote_volume": 9.99504, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 9.99504}, {"ts": 1767766680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6682.3, "quote_volume": 529.23816, "trades": 4, "taker_buy_volume": 6682.3, "taker_buy_quote": 529.23816}, {"ts": 1767766740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 232.8, "quote_volume": 18.46104, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 18.46104}, {"ts": 1767766800000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 44455.4, "quote_volume": 3531.47448, "trades": 17, "taker_buy_volume": 43822.4, "taker_buy_quote": 3481.08768}, {"ts": 1767766860000, "open": 0.0796, "high": 0.0802, "low": 0.0796, "close": 0.0801, "volume": 73419.6, "quote_volume": 5875.38346, "trades": 40, "taker_buy_volume": 59935.3, "taker_buy_quote": 4794.87846}, {"ts": 1767766920000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 101921.9, "quote_volume": 8162.77862, "trades": 24, "taker_buy_volume": 11031.4, "taker_buy_quote": 884.18989}, {"ts": 1767766980000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 10534.6, "quote_volume": 841.63156, "trades": 9, "taker_buy_volume": 9704.8, "taker_buy_quote": 775.41352}, {"ts": 1767767040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767100000, "open": 0.0801, "high": 0.081, "low": 0.0801, "close": 0.0808, "volume": 246024.5, "quote_volume": 19878.88097, "trades": 98, "taker_buy_volume": 161521.1, "taker_buy_quote": 13046.59277}, {"ts": 1767767160000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 15180.1, "quote_volume": 1224.7821, "trades": 11, "taker_buy_volume": 8048.2, "taker_buy_quote": 649.52111}, {"ts": 1767767220000, "open": 0.0808, "high": 0.0809, "low": 0.0801, "close": 0.0803, "volume": 284206.0, "quote_volume": 22856.82175, "trades": 116, "taker_buy_volume": 94457.5, "taker_buy_quote": 7593.17043}, {"ts": 1767767280000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 37011.2, "quote_volume": 2972.32149, "trades": 19, "taker_buy_volume": 26879.3, "taker_buy_quote": 2159.74311}, {"ts": 1767767340000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 24155.9, "quote_volume": 1939.85146, "trades": 15, "taker_buy_volume": 22189.1, "taker_buy_quote": 1782.2281}, {"ts": 1767767400000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 41844.4, "quote_volume": 3359.95664, "trades": 10, "taker_buy_volume": 39874.4, "taker_buy_quote": 3201.91432}, {"ts": 1767767460000, "open": 0.0803, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 8566.7, "quote_volume": 689.88988, "trades": 13, "taker_buy_volume": 6025.2, "taker_buy_quote": 485.18328}, {"ts": 1767767520000, "open": 0.0805, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 34858.9, "quote_volume": 2813.34736, "trades": 28, "taker_buy_volume": 28624.7, "taker_buy_quote": 2310.2817}, {"ts": 1767767580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 9376.3, "quote_volume": 755.72978, "trades": 7, "taker_buy_volume": 2603.6, "taker_buy_quote": 209.85016}, {"ts": 1767767640000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 20673.7, "quote_volume": 1662.12203, "trades": 12, "taker_buy_volume": 412.9, "taker_buy_quote": 33.18071}, {"ts": 1767767700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1065.0, "quote_volume": 85.413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 12719.1, "quote_volume": 1020.07182, "trades": 9, "taker_buy_volume": 1302.1, "taker_buy_quote": 104.42842}, {"ts": 1767767880000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 5372.0, "quote_volume": 431.72192, "trades": 12, "taker_buy_volume": 5372.0, "taker_buy_quote": 431.72192}, {"ts": 1767767940000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 17740.4, "quote_volume": 1427.12885, "trades": 12, "taker_buy_volume": 11114.2, "taker_buy_quote": 894.54235}, {"ts": 1767768000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 12109.8, "quote_volume": 973.62792, "trades": 9, "taker_buy_volume": 5843.0, "taker_buy_quote": 469.7772}, {"ts": 1767768060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6910.0, "quote_volume": 556.255, "trades": 4, "taker_buy_volume": 6910.0, "taker_buy_quote": 556.255}, {"ts": 1767768120000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 13699.6, "quote_volume": 1103.81533, "trades": 10, "taker_buy_volume": 11109.6, "taker_buy_quote": 895.06133}, {"ts": 1767768180000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 25644.9, "quote_volume": 2061.3309, "trades": 16, "taker_buy_volume": 4708.4, "taker_buy_quote": 378.39546}, {"ts": 1767768240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2273.4, "quote_volume": 182.32668, "trades": 4, "taker_buy_volume": 1763.9, "taker_buy_quote": 141.46478}, {"ts": 1767768300000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 4179.1, "quote_volume": 334.87311, "trades": 5, "taker_buy_volume": 1602.8, "taker_buy_quote": 128.54456}, {"ts": 1767768360000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 10517.3, "quote_volume": 840.58733, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768420000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 65480.5, "quote_volume": 5229.15262, "trades": 33, "taker_buy_volume": 6750.4, "taker_buy_quote": 539.33366}, {"ts": 1767768480000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1762.1, "quote_volume": 140.61558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 91.6, "quote_volume": 7.31884, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 7.31884}, {"ts": 1767768660000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0801, "volume": 91594.3, "quote_volume": 7345.49834, "trades": 24, "taker_buy_volume": 88931.3, "taker_buy_quote": 7132.04114}, {"ts": 1767768720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2235.3, "quote_volume": 179.27106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 9169.7, "quote_volume": 734.42316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 997.5, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 1499.8, "quote_volume": 119.98373, "trades": 3, "taker_buy_volume": 249.8, "taker_buy_quote": 20.00898}, {"ts": 1767769020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1350.0, "quote_volume": 108.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4409.2, "quote_volume": 352.84447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1507.5, "quote_volume": 120.75075, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.75075}, {"ts": 1767769320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 11048.5, "quote_volume": 886.0897, "trades": 3, "taker_buy_volume": 11048.5, "taker_buy_quote": 886.0897}, {"ts": 1767769380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 254.6, "quote_volume": 20.44438, "trades": 1, "taker_buy_volume": 254.6, "taker_buy_quote": 20.44438}, {"ts": 1767769440000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 63605.3, "quote_volume": 5099.81104, "trades": 24, "taker_buy_volume": 12691.1, "taker_buy_quote": 1020.23915}, {"ts": 1767769500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 7554.6, "quote_volume": 605.96697, "trades": 5, "taker_buy_volume": 7436.4, "taker_buy_quote": 596.47551}, {"ts": 1767769620000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 221.5, "quote_volume": 17.78645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 12010.4, "quote_volume": 964.43512, "trades": 7, "taker_buy_volume": 3735.9, "taker_buy_quote": 299.99277}, {"ts": 1767769740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1632.6, "quote_volume": 131.09778, "trades": 2, "taker_buy_volume": 1632.6, "taker_buy_quote": 131.09778}, {"ts": 1767769860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1204.1, "quote_volume": 96.68923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769920000, "open": 0.0802, "high": 0.0808, "low": 0.0802, "close": 0.0807, "volume": 50405.7, "quote_volume": 4063.88293, "trades": 29, "taker_buy_volume": 42823.4, "taker_buy_quote": 3453.41192}, {"ts": 1767769980000, "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0808, "volume": 27920.7, "quote_volume": 2258.95635, "trades": 22, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.95675}, {"ts": 1767770040000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 17191.2, "quote_volume": 1393.51046, "trades": 10, "taker_buy_volume": 10232.6, "taker_buy_quote": 829.86386}, {"ts": 1767770100000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1885.9, "quote_volume": 152.8929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770160000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 5528.3, "quote_volume": 447.63765, "trades": 5, "taker_buy_volume": 4530.8, "taker_buy_quote": 366.9399}, {"ts": 1767770220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 9745.7, "quote_volume": 790.8457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4698.9, "quote_volume": 381.08079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770400000, "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0815, "volume": 67567.9, "quote_volume": 5499.63403, "trades": 42, "taker_buy_volume": 35591.5, "taker_buy_quote": 2897.03742}, {"ts": 1767770460000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 23906.9, "quote_volume": 1943.82152, "trades": 12, "taker_buy_volume": 1500.5, "taker_buy_quote": 121.99065}, {"ts": 1767770520000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 10062.2, "quote_volume": 819.93109, "trades": 12, "taker_buy_volume": 5511.0, "taker_buy_quote": 449.29194}, {"ts": 1767770580000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 46379.5, "quote_volume": 3774.08636, "trades": 24, "taker_buy_volume": 8609.9, "taker_buy_quote": 700.83269}, {"ts": 1767770640000, "open": 0.0813, "high": 0.0818, "low": 0.0813, "close": 0.0818, "volume": 244398.4, "quote_volume": 19951.3316, "trades": 52, "taker_buy_volume": 176566.7, "taker_buy_quote": 14415.74359}, {"ts": 1767770700000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 10917.2, "quote_volume": 890.73247, "trades": 8, "taker_buy_volume": 8683.6, "taker_buy_quote": 708.69407}, {"ts": 1767770760000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 18415.2, "quote_volume": 1501.25474, "trades": 11, "taker_buy_volume": 1507.2, "taker_buy_quote": 122.98752}, {"ts": 1767770820000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 43284.5, "quote_volume": 3535.66352, "trades": 31, "taker_buy_volume": 26538.3, "taker_buy_quote": 2168.29183}, {"ts": 1767770880000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 17912.8, "quote_volume": 1463.31015, "trades": 11, "taker_buy_volume": 3200.7, "taker_buy_quote": 261.49719}, {"ts": 1767770940000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 20403.7, "quote_volume": 1663.92458, "trades": 22, "taker_buy_volume": 6082.2, "taker_buy_quote": 496.30872}, {"ts": 1767771000000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 45795.2, "quote_volume": 3745.75414, "trades": 11, "taker_buy_volume": 43889.3, "taker_buy_quote": 3590.14474}, {"ts": 1767771060000, "open": 0.0817, "high": 0.0824, "low": 0.0814, "close": 0.0814, "volume": 477810.7, "quote_volume": 39148.00894, "trades": 141, "taker_buy_volume": 335754.4, "taker_buy_quote": 27510.40164}, {"ts": 1767771120000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 29100.9, "quote_volume": 2367.96371, "trades": 27, "taker_buy_volume": 17540.5, "taker_buy_quote": 1426.4949}, {"ts": 1767771180000, "open": 0.0813, "high": 0.0817, "low": 0.0812, "close": 0.0816, "volume": 139105.7, "quote_volume": 11340.53644, "trades": 69, "taker_buy_volume": 91273.2, "taker_buy_quote": 7443.14806}, {"ts": 1767771240000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 36713.4, "quote_volume": 2988.62151, "trades": 14, "taker_buy_volume": 16002.8, "taker_buy_quote": 1302.62792}, {"ts": 1767771300000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 12135.3, "quote_volume": 989.69503, "trades": 15, "taker_buy_volume": 6816.6, "taker_buy_quote": 555.87808}, {"ts": 1767771360000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 105077.2, "quote_volume": 8585.41496, "trades": 42, "taker_buy_volume": 46323.0, "taker_buy_quote": 3786.63348}, {"ts": 1767771420000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 36799.0, "quote_volume": 3005.45226, "trades": 19, "taker_buy_volume": 28902.1, "taker_buy_quote": 2360.9337}, {"ts": 1767771480000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 21637.0, "quote_volume": 1766.76116, "trades": 10, "taker_buy_volume": 21637.0, "taker_buy_quote": 1766.76116}, {"ts": 1767771540000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 100596.7, "quote_volume": 8229.83037, "trades": 49, "taker_buy_volume": 54192.8, "taker_buy_quote": 4434.21042}, {"ts": 1767771600000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 57485.3, "quote_volume": 4704.18552, "trades": 9, "taker_buy_volume": 54470.3, "taker_buy_quote": 4457.40777}, {"ts": 1767771660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 28345.7, "quote_volume": 2321.51283, "trades": 9, "taker_buy_volume": 14825.2, "taker_buy_quote": 1214.18388}, {"ts": 1767771720000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 23967.3, "quote_volume": 1962.66699, "trades": 17, "taker_buy_volume": 5207.8, "taker_buy_quote": 426.91723}, {"ts": 1767771780000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 38026.7, "quote_volume": 3108.79488, "trades": 17, "taker_buy_volume": 13271.4, "taker_buy_quote": 1085.75127}, {"ts": 1767771840000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 11075.5, "quote_volume": 904.7176, "trades": 6, "taker_buy_volume": 9402.9, "taker_buy_quote": 768.21693}, {"ts": 1767771900000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 18206.7, "quote_volume": 1488.74636, "trades": 12, "taker_buy_volume": 7057.6, "taker_buy_quote": 577.74647}, {"ts": 1767771960000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 61092.0, "quote_volume": 4996.78703, "trades": 44, "taker_buy_volume": 52343.0, "taker_buy_quote": 4280.75096}, {"ts": 1767772020000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 46017.6, "quote_volume": 3773.41405, "trades": 26, "taker_buy_volume": 31108.3, "taker_buy_quote": 2551.84131}, {"ts": 1767772080000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 16772.1, "quote_volume": 1373.76092, "trades": 10, "taker_buy_volume": 237.8, "taker_buy_quote": 19.52338}, {"ts": 1767772140000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 94559.5, "quote_volume": 7731.93264, "trades": 27, "taker_buy_volume": 5472.4, "taker_buy_quote": 447.88806}, {"ts": 1767772200000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 947.5, "quote_volume": 77.34075, "trades": 2, "taker_buy_volume": 947.5, "taker_buy_quote": 77.34075}, {"ts": 1767772260000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4441.3, "quote_volume": 362.85421, "trades": 10, "taker_buy_volume": 3945.2, "taker_buy_quote": 322.32284}, {"ts": 1767772320000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 6464.6, "quote_volume": 528.84356, "trades": 5, "taker_buy_volume": 5242.8, "taker_buy_quote": 428.90032}, {"ts": 1767772380000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 5957.9, "quote_volume": 487.70696, "trades": 5, "taker_buy_volume": 1999.9, "taker_buy_quote": 163.79181}, {"ts": 1767772440000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6420.7, "quote_volume": 526.1959, "trades": 5, "taker_buy_volume": 4913.2, "taker_buy_quote": 402.73165}, {"ts": 1767772500000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 21554.9, "quote_volume": 1764.13708, "trades": 21, "taker_buy_volume": 11545.8, "taker_buy_quote": 945.12939}, {"ts": 1767772560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6027.8, "quote_volume": 491.86848, "trades": 4, "taker_buy_volume": 4404.3, "taker_buy_quote": 359.39088}, {"ts": 1767772620000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 10764.4, "quote_volume": 878.99643, "trades": 8, "taker_buy_volume": 1507.5, "taker_buy_quote": 123.012}, {"ts": 1767772680000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 9879.6, "quote_volume": 807.90885, "trades": 13, "taker_buy_volume": 8239.1, "taker_buy_quote": 673.71595}, {"ts": 1767772740000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 207.1, "quote_volume": 16.93337, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 10.8794}, {"ts": 1767772800000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 26876.0, "quote_volume": 2198.21035, "trades": 13, "taker_buy_volume": 22090.4, "taker_buy_quote": 1807.07608}, {"ts": 1767772860000, "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 75075.6, "quote_volume": 6133.58048, "trades": 37, "taker_buy_volume": 35587.2, "taker_buy_quote": 2910.78488}, {"ts": 1767772920000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 29046.9, "quote_volume": 2383.69686, "trades": 15, "taker_buy_volume": 23185.8, "taker_buy_quote": 1902.93591}, {"ts": 1767772980000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 18339.0, "quote_volume": 1502.12323, "trades": 13, "taker_buy_volume": 6787.9, "taker_buy_quote": 556.86985}, {"ts": 1767773040000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 11128.9, "quote_volume": 908.69121, "trades": 8, "taker_buy_volume": 459.1, "taker_buy_quote": 37.46256}, {"ts": 1767773100000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 21694.4, "quote_volume": 1771.50459, "trades": 12, "taker_buy_volume": 504.7, "taker_buy_quote": 41.28446}, {"ts": 1767773160000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 13926.0, "quote_volume": 1136.34324, "trades": 11, "taker_buy_volume": 583.4, "taker_buy_quote": 47.58708}, {"ts": 1767773220000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 14607.6, "quote_volume": 1194.16243, "trades": 10, "taker_buy_volume": 11907.6, "taker_buy_quote": 973.57243}, {"ts": 1767773280000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 15928.9, "quote_volume": 1306.13725, "trades": 8, "taker_buy_volume": 14095.9, "taker_buy_quote": 1155.8638}, {"ts": 1767773340000, "open": 0.0821, "high": 0.0823, "low": 0.0819, "close": 0.0823, "volume": 42760.9, "quote_volume": 3509.90179, "trades": 21, "taker_buy_volume": 29238.4, "taker_buy_quote": 2401.4281}, {"ts": 1767773400000, "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 68542.1, "quote_volume": 5654.83431, "trades": 47, "taker_buy_volume": 33741.7, "taker_buy_quote": 2784.35325}, {"ts": 1767773460000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 14973.2, "quote_volume": 1233.0593, "trades": 12, "taker_buy_volume": 4489.8, "taker_buy_quote": 370.11779}, {"ts": 1767773520000, "open": 0.0827, "high": 0.0828, "low": 0.0817, "close": 0.0819, "volume": 213702.0, "quote_volume": 17572.29071, "trades": 120, "taker_buy_volume": 93717.0, "taker_buy_quote": 7710.15121}, {"ts": 1767773580000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 104216.6, "quote_volume": 8495.40276, "trades": 30, "taker_buy_volume": 31912.5, "taker_buy_quote": 2604.00897}, {"ts": 1767773640000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 67731.0, "quote_volume": 5510.87314, "trades": 18, "taker_buy_volume": 14837.7, "taker_buy_quote": 1206.78579}, {"ts": 1767773700000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 54226.8, "quote_volume": 4424.06736, "trades": 14, "taker_buy_volume": 42150.7, "taker_buy_quote": 3439.49712}, {"ts": 1767773760000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 29944.0, "quote_volume": 2441.06047, "trades": 19, "taker_buy_volume": 8551.6, "taker_buy_quote": 697.81056}, {"ts": 1767773820000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 19892.5, "quote_volume": 1615.41944, "trades": 11, "taker_buy_volume": 9902.1, "taker_buy_quote": 804.05052}, {"ts": 1767773880000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 6372.5, "quote_volume": 517.98461, "trades": 6, "taker_buy_volume": 2518.6, "taker_buy_quote": 204.76218}, {"ts": 1767773940000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 31339.9, "quote_volume": 2546.67466, "trades": 15, "taker_buy_volume": 17844.0, "taker_buy_quote": 1451.00386}, {"ts": 1767774000000, "open": 0.0814, "high": 0.0819, "low": 0.0813, "close": 0.0818, "volume": 74216.6, "quote_volume": 6045.64701, "trades": 33, "taker_buy_volume": 54718.7, "taker_buy_quote": 4459.06798}, {"ts": 1767774060000, "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 10810.0, "quote_volume": 884.30608, "trades": 9, "taker_buy_volume": 9042.7, "taker_buy_quote": 739.93676}, {"ts": 1767774120000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 8945.9, "quote_volume": 731.79168, "trades": 7, "taker_buy_volume": 175.8, "taker_buy_quote": 14.3975}, {"ts": 1767774180000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 20244.9, "quote_volume": 1655.70936, "trades": 18, "taker_buy_volume": 8386.0, "taker_buy_quote": 686.14258}, {"ts": 1767774240000, "open": 0.0818, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 26789.8, "quote_volume": 2194.24655, "trades": 18, "taker_buy_volume": 17801.7, "taker_buy_quote": 1459.21278}, {"ts": 1767774300000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 145911.0, "quote_volume": 11994.46783, "trades": 85, "taker_buy_volume": 80758.9, "taker_buy_quote": 6639.83437}, {"ts": 1767774360000, "open": 0.0823, "high": 0.0834, "low": 0.0822, "close": 0.0825, "volume": 482790.3, "quote_volume": 39939.10806, "trades": 248, "taker_buy_volume": 300391.8, "taker_buy_quote": 24876.79561}, {"ts": 1767774420000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 33176.1, "quote_volume": 2733.95217, "trades": 37, "taker_buy_volume": 6924.5, "taker_buy_quote": 570.77569}, {"ts": 1767774480000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 25005.5, "quote_volume": 2060.43753, "trades": 25, "taker_buy_volume": 16064.2, "taker_buy_quote": 1323.91701}, {"ts": 1767774540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 6505.8, "quote_volume": 536.07792, "trades": 8, "taker_buy_volume": 4249.2, "taker_buy_quote": 350.13408}, {"ts": 1767774600000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 48985.1, "quote_volume": 4038.39103, "trades": 49, "taker_buy_volume": 27434.9, "taker_buy_quote": 2263.14349}, {"ts": 1767774660000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 22536.2, "quote_volume": 1854.31192, "trades": 17, "taker_buy_volume": 2943.6, "taker_buy_quote": 242.25828}, {"ts": 1767774720000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 10347.1, "quote_volume": 850.04619, "trades": 8, "taker_buy_volume": 4754.3, "taker_buy_quote": 390.32803}, {"ts": 1767774780000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 44302.1, "quote_volume": 3648.23815, "trades": 33, "taker_buy_volume": 39344.8, "taker_buy_quote": 3240.03409}, {"ts": 1767774840000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 14131.3, "quote_volume": 1163.02013, "trades": 8, "taker_buy_volume": 2004.8, "taker_buy_quote": 165.00918}, {"ts": 1767774900000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 35311.0, "quote_volume": 2913.11712, "trades": 30, "taker_buy_volume": 21823.5, "taker_buy_quote": 1800.7778}, {"ts": 1767774960000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 33924.5, "quote_volume": 2796.2706, "trades": 16, "taker_buy_volume": 1745.6, "taker_buy_quote": 144.012}, {"ts": 1767775020000, "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 53041.2, "quote_volume": 4371.01267, "trades": 33, "taker_buy_volume": 16904.6, "taker_buy_quote": 1395.19043}, {"ts": 1767775080000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 30873.0, "quote_volume": 2536.16921, "trades": 26, "taker_buy_volume": 10815.7, "taker_buy_quote": 888.70364}, {"ts": 1767775140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1504.5, "quote_volume": 123.51945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775200000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 26895.2, "quote_volume": 2211.36076, "trades": 27, "taker_buy_volume": 20986.5, "taker_buy_quote": 1726.10469}, {"ts": 1767775260000, "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.082, "volume": 130108.3, "quote_volume": 10678.25989, "trades": 75, "taker_buy_volume": 43019.0, "taker_buy_quote": 3526.4596}, {"ts": 1767775320000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 89139.8, "quote_volume": 7330.25407, "trades": 73, "taker_buy_volume": 44942.4, "taker_buy_quote": 3697.18029}, {"ts": 1767775380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 42503.5, "quote_volume": 3494.6813, "trades": 35, "taker_buy_volume": 26838.5, "taker_buy_quote": 2206.74495}, {"ts": 1767775440000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 44311.8, "quote_volume": 3640.27391, "trades": 82, "taker_buy_volume": 11935.8, "taker_buy_quote": 981.64572}, {"ts": 1767775500000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 28940.8, "quote_volume": 2380.23738, "trades": 33, "taker_buy_volume": 16116.8, "taker_buy_quote": 1326.11114}, {"ts": 1767775560000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 19678.5, "quote_volume": 1621.0676, "trades": 37, "taker_buy_volume": 4722.2, "taker_buy_quote": 389.16075}, {"ts": 1767775620000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 50799.3, "quote_volume": 4181.35251, "trades": 43, "taker_buy_volume": 34613.3, "taker_buy_quote": 2849.30021}, {"ts": 1767775680000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 18052.1, "quote_volume": 1485.07909, "trades": 16, "taker_buy_volume": 12287.8, "taker_buy_quote": 1010.9212}, {"ts": 1767775740000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 50663.1, "quote_volume": 4165.48916, "trades": 41, "taker_buy_volume": 30583.7, "taker_buy_quote": 2515.02763}, {"ts": 1767775800000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 65622.6, "quote_volume": 5388.22202, "trades": 49, "taker_buy_volume": 32696.2, "taker_buy_quote": 2685.30148}, {"ts": 1767775860000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 24830.7, "quote_volume": 2045.38648, "trades": 24, "taker_buy_volume": 20042.6, "taker_buy_quote": 1651.41321}, {"ts": 1767775920000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 48213.3, "quote_volume": 3971.49931, "trades": 66, "taker_buy_volume": 22086.8, "taker_buy_quote": 1820.37807}, {"ts": 1767775980000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 114058.6, "quote_volume": 9404.89003, "trades": 52, "taker_buy_volume": 71314.7, "taker_buy_quote": 5885.87369}, {"ts": 1767776040000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 15034.6, "quote_volume": 1242.01177, "trades": 20, "taker_buy_volume": 10768.6, "taker_buy_quote": 889.94497}, {"ts": 1767776100000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 16348.0, "quote_volume": 1348.4856, "trades": 20, "taker_buy_volume": 1471.0, "taker_buy_quote": 121.3696}, {"ts": 1767776160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 14538.3, "quote_volume": 1199.40975, "trades": 7, "taker_buy_volume": 12171.3, "taker_buy_quote": 1004.13225}, {"ts": 1767776220000, "open": 0.0824, "high": 0.0827, "low": 0.0821, "close": 0.0822, "volume": 80393.4, "quote_volume": 6627.20828, "trades": 53, "taker_buy_volume": 38931.8, "taker_buy_quote": 3212.47078}, {"ts": 1767776280000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 7959.2, "quote_volume": 654.45988, "trades": 10, "taker_buy_volume": 2824.7, "taker_buy_quote": 232.31443}, {"ts": 1767776340000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 5541.0, "quote_volume": 454.91555, "trades": 6, "taker_buy_volume": 4074.0, "taker_buy_quote": 334.59705}, {"ts": 1767776400000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 22442.1, "quote_volume": 1836.81634, "trades": 23, "taker_buy_volume": 7064.6, "taker_buy_quote": 577.99482}, {"ts": 1767776460000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 31457.9, "quote_volume": 2574.95298, "trades": 38, "taker_buy_volume": 8455.3, "taker_buy_quote": 692.11893}, {"ts": 1767776520000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 15727.7, "quote_volume": 1286.81197, "trades": 14, "taker_buy_volume": 3473.7, "taker_buy_quote": 284.59602}, {"ts": 1767776580000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 22228.6, "quote_volume": 1822.50468, "trades": 9, "taker_buy_volume": 19823.4, "taker_buy_quote": 1625.5188}, {"ts": 1767776640000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 16854.9, "quote_volume": 1383.35196, "trades": 8, "taker_buy_volume": 15347.9, "taker_buy_quote": 1259.77796}, {"ts": 1767776700000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 7372.0, "quote_volume": 603.64545, "trades": 9, "taker_buy_volume": 3015.0, "taker_buy_quote": 246.9285}, {"ts": 1767776760000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 10157.1, "quote_volume": 832.00634, "trades": 12, "taker_buy_volume": 4014.4, "taker_buy_quote": 329.04378}, {"ts": 1767776820000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 27345.2, "quote_volume": 2235.09064, "trades": 20, "taker_buy_volume": 5606.9, "taker_buy_quote": 458.44439}, {"ts": 1767776880000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 9448.6, "quote_volume": 772.5119, "trades": 10, "taker_buy_volume": 9204.3, "taker_buy_quote": 752.55259}, {"ts": 1767776940000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 38720.7, "quote_volume": 3159.23295, "trades": 23, "taker_buy_volume": 17958.7, "taker_buy_quote": 1465.42992}, {"ts": 1767777000000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 31806.8, "quote_volume": 2596.62518, "trades": 19, "taker_buy_volume": 22325.1, "taker_buy_quote": 1822.50366}, {"ts": 1767777060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 13059.4, "quote_volume": 1065.64704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 8730.5, "quote_volume": 710.6627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777180000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 12033.1, "quote_volume": 977.92278, "trades": 8, "taker_buy_volume": 1437.8, "taker_buy_quote": 116.89314}, {"ts": 1767777240000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 22462.7, "quote_volume": 1827.30546, "trades": 7, "taker_buy_volume": 21244.4, "taker_buy_quote": 1728.25767}, {"ts": 1767777300000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 3346.1, "quote_volume": 272.81993, "trades": 3, "taker_buy_volume": 1483.2, "taker_buy_quote": 121.02912}, {"ts": 1767777360000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 3705.5, "quote_volume": 301.69669, "trades": 6, "taker_buy_volume": 537.0, "taker_buy_quote": 43.78079}, {"ts": 1767777420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7216.0, "quote_volume": 588.8256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777480000, "open": 0.0816, "high": 0.0816, "low": 0.0808, "close": 0.0808, "volume": 62529.1, "quote_volume": 5072.63467, "trades": 48, "taker_buy_volume": 13752.7, "taker_buy_quote": 1114.8969}, {"ts": 1767777540000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 92863.4, "quote_volume": 7494.3771, "trades": 63, "taker_buy_volume": 42962.3, "taker_buy_quote": 3470.27093}, {"ts": 1767777600000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0811, "volume": 59338.3, "quote_volume": 4808.90281, "trades": 33, "taker_buy_volume": 44881.1, "taker_buy_quote": 3637.85741}, {"ts": 1767777660000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 10732.5, "quote_volume": 871.11261, "trades": 11, "taker_buy_volume": 7068.6, "taker_buy_quote": 573.97032}, {"ts": 1767777720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 7304.8, "quote_volume": 592.41928, "trades": 7, "taker_buy_volume": 256.0, "taker_buy_quote": 20.7616}, {"ts": 1767777780000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 14928.5, "quote_volume": 1206.83656, "trades": 9, "taker_buy_volume": 512.0, "taker_buy_quote": 41.4464}, {"ts": 1767777840000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 45376.6, "quote_volume": 3664.26542, "trades": 26, "taker_buy_volume": 2954.0, "taker_buy_quote": 238.53245}, {"ts": 1767777900000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.0809, "volume": 133751.5, "quote_volume": 10815.16737, "trades": 38, "taker_buy_volume": 84842.6, "taker_buy_quote": 6858.49848}, {"ts": 1767777960000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 30361.0, "quote_volume": 2449.92363, "trades": 15, "taker_buy_volume": 13773.5, "taker_buy_quote": 1111.52145}, {"ts": 1767778020000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 32713.7, "quote_volume": 2638.07701, "trades": 12, "taker_buy_volume": 23563.9, "taker_buy_quote": 1900.09581}, {"ts": 1767778080000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 20326.7, "quote_volume": 1636.29763, "trades": 13, "taker_buy_volume": 636.2, "taker_buy_quote": 51.2141}, {"ts": 1767778140000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 3574.6, "quote_volume": 287.50199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4787.9, "quote_volume": 384.94716, "trades": 3, "taker_buy_volume": 1606.0, "taker_buy_quote": 129.1224}, {"ts": 1767778260000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 52454.7, "quote_volume": 4206.29499, "trades": 33, "taker_buy_volume": 25497.1, "taker_buy_quote": 2044.04162}, {"ts": 1767778320000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 32946.7, "quote_volume": 2639.9716, "trades": 23, "taker_buy_volume": 23911.0, "taker_buy_quote": 1916.36183}, {"ts": 1767778380000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 28022.9, "quote_volume": 2243.61393, "trades": 18, "taker_buy_volume": 3066.4, "taker_buy_quote": 245.73972}, {"ts": 1767778440000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0797, "volume": 29124.4, "quote_volume": 2324.24021, "trades": 28, "taker_buy_volume": 12376.8, "taker_buy_quote": 986.77181}, {"ts": 1767778500000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 23882.6, "quote_volume": 1904.99145, "trades": 18, "taker_buy_volume": 22674.6, "taker_buy_quote": 1808.80391}, {"ts": 1767778560000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 26744.9, "quote_volume": 2134.87219, "trades": 11, "taker_buy_volume": 4766.0, "taker_buy_quote": 380.3268}, {"ts": 1767778620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 67.6, "quote_volume": 5.408, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 5.408}, {"ts": 1767778740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11591.0, "quote_volume": 927.28, "trades": 3, "taker_buy_volume": 11591.0, "taker_buy_quote": 927.28}, {"ts": 1767778800000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5660.6, "quote_volume": 453.1032, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.6}, {"ts": 1767778860000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 10006.3, "quote_volume": 801.23463, "trades": 6, "taker_buy_volume": 2444.2, "taker_buy_quote": 195.51042}, {"ts": 1767778920000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 19612.5, "quote_volume": 1565.90145, "trades": 13, "taker_buy_volume": 8490.8, "taker_buy_quote": 678.22904}, {"ts": 1767778980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779040000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 4830.8, "quote_volume": 385.84592, "trades": 4, "taker_buy_volume": 4378.6, "taker_buy_quote": 349.71514}, {"ts": 1767779100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2666.7, "quote_volume": 212.80266, "trades": 2, "taker_buy_volume": 2666.7, "taker_buy_quote": 212.80266}, {"ts": 1767779160000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 14479.4, "quote_volume": 1152.89565, "trades": 8, "taker_buy_volume": 8219.3, "taker_buy_quote": 654.59169}, {"ts": 1767779220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 12098.6, "quote_volume": 961.88139, "trades": 6, "taker_buy_volume": 10606.8, "taker_buy_quote": 843.2406}, {"ts": 1767779280000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 16349.9, "quote_volume": 1301.46994, "trades": 10, "taker_buy_volume": 16249.9, "taker_buy_quote": 1293.52994}, {"ts": 1767779340000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 122640.0, "quote_volume": 9756.66426, "trades": 36, "taker_buy_volume": 42509.6, "taker_buy_quote": 3386.92724}, {"ts": 1767779400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7089.2, "quote_volume": 565.00924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779520000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 2190.8, "quote_volume": 174.40775, "trades": 4, "taker_buy_volume": 1096.6, "taker_buy_quote": 87.30943}, {"ts": 1767779580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1507.5, "quote_volume": 119.997, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 119.997}, {"ts": 1767779640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 7719.3, "quote_volume": 614.45628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779700000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 8810.6, "quote_volume": 700.3827, "trades": 6, "taker_buy_volume": 2134.3, "taker_buy_quote": 169.67685}, {"ts": 1767779760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2807.1, "quote_volume": 223.16445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 435.0, "quote_volume": 34.539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779880000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 1218.4, "quote_volume": 96.90554, "trades": 5, "taker_buy_volume": 783.6, "taker_buy_quote": 62.37456}, {"ts": 1767779940000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 29375.2, "quote_volume": 2340.83009, "trades": 82, "taker_buy_volume": 29375.2, "taker_buy_quote": 2340.83009}, {"ts": 1767780000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7230.7, "quote_volume": 576.28679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780060000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 5538.6, "quote_volume": 440.8179, "trades": 3, "taker_buy_volume": 527.2, "taker_buy_quote": 41.9124}, {"ts": 1767780120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780180000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 24628.5, "quote_volume": 1961.92922, "trades": 9, "taker_buy_volume": 24628.5, "taker_buy_quote": 1961.92922}, {"ts": 1767780240000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 47199.9, "quote_volume": 3772.24367, "trades": 16, "taker_buy_volume": 2647.7, "taker_buy_quote": 211.816}, {"ts": 1767780300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5169.5, "quote_volume": 412.5261, "trades": 6, "taker_buy_volume": 5169.5, "taker_buy_quote": 412.5261}, {"ts": 1767780360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780480000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2103.5, "quote_volume": 168.43075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 398.2, "quote_volume": 31.93564, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 31.93564}, {"ts": 1767780600000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 14842.0, "quote_volume": 1188.71971, "trades": 9, "taker_buy_volume": 7389.2, "taker_buy_quote": 591.89591}, {"ts": 1767780660000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1430.3, "quote_volume": 114.57506, "trades": 2, "taker_buy_volume": 1430.3, "taker_buy_quote": 114.57506}, {"ts": 1767780720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 51113.6, "quote_volume": 4101.93015, "trades": 29, "taker_buy_volume": 30690.8, "taker_buy_quote": 2464.246}, {"ts": 1767780840000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 486.4, "quote_volume": 39.00046, "trades": 2, "taker_buy_volume": 398.2, "taker_buy_quote": 31.93564}, {"ts": 1767780900000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4514.8, "quote_volume": 361.67871, "trades": 5, "taker_buy_volume": 432.3, "taker_buy_quote": 34.67046}, {"ts": 1767780960000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1596.8, "quote_volume": 127.98052, "trades": 3, "taker_buy_volume": 1455.6, "taker_buy_quote": 116.6704}, {"ts": 1767781020000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1442.4, "quote_volume": 115.54279, "trades": 3, "taker_buy_volume": 65.5, "taker_buy_quote": 5.2531}, {"ts": 1767781080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 15877.4, "quote_volume": 1272.00694, "trades": 13, "taker_buy_volume": 10759.9, "taker_buy_quote": 862.09519}, {"ts": 1767781200000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 6875.1, "quote_volume": 551.12153, "trades": 11, "taker_buy_volume": 4631.1, "taker_buy_quote": 371.22638}, {"ts": 1767781260000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 3683.2, "quote_volume": 295.12578, "trades": 5, "taker_buy_volume": 3683.2, "taker_buy_quote": 295.12578}, {"ts": 1767781320000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1561.4, "quote_volume": 125.38042, "trades": 3, "taker_buy_volume": 1561.4, "taker_buy_quote": 125.38042}, {"ts": 1767781380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1805.9, "quote_volume": 145.01377, "trades": 3, "taker_buy_volume": 1805.9, "taker_buy_quote": 145.01377}, {"ts": 1767781440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2252.4, "quote_volume": 180.64248, "trades": 3, "taker_buy_volume": 2252.4, "taker_buy_quote": 180.64248}, {"ts": 1767781500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5856.3, "quote_volume": 469.67526, "trades": 7, "taker_buy_volume": 5856.3, "taker_buy_quote": 469.67526}, {"ts": 1767781560000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 36786.1, "quote_volume": 2956.67865, "trades": 16, "taker_buy_volume": 20843.8, "taker_buy_quote": 1674.93221}, {"ts": 1767781620000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1356.8, "quote_volume": 109.04622, "trades": 5, "taker_buy_volume": 951.8, "taker_buy_quote": 76.52472}, {"ts": 1767781680000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 6340.6, "quote_volume": 508.51612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 664.2, "quote_volume": 53.22164, "trades": 4, "taker_buy_volume": 428.2, "taker_buy_quote": 34.34164}, {"ts": 1767781800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1004.5, "quote_volume": 80.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781860000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 9377.8, "quote_volume": 752.17436, "trades": 8, "taker_buy_volume": 7881.7, "taker_buy_quote": 632.18714}, {"ts": 1767781920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 245.3, "quote_volume": 19.64853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781980000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 11875.3, "quote_volume": 952.45501, "trades": 9, "taker_buy_volume": 10938.7, "taker_buy_quote": 877.35854}, {"ts": 1767782040000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1193.2, "quote_volume": 95.70228, "trades": 5, "taker_buy_volume": 76.4, "taker_buy_quote": 6.13492}, {"ts": 1767782100000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 3003.9, "quote_volume": 240.9116, "trades": 3, "taker_buy_volume": 2740.4, "taker_buy_quote": 219.80525}, {"ts": 1767782160000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1249.5, "quote_volume": 100.3099, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.3}, {"ts": 1767782220000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 20639.3, "quote_volume": 1658.73948, "trades": 8, "taker_buy_volume": 19289.3, "taker_buy_quote": 1550.46948}, {"ts": 1767782280000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3718.7, "quote_volume": 300.30896, "trades": 8, "taker_buy_volume": 3620.0, "taker_buy_quote": 292.334}, {"ts": 1767782340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 13726.2, "quote_volume": 1109.07696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782400000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 4789.0, "quote_volume": 386.81221, "trades": 6, "taker_buy_volume": 3399.1, "taker_buy_quote": 274.64728}, {"ts": 1767782460000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 49762.1, "quote_volume": 4030.42469, "trades": 12, "taker_buy_volume": 15566.5, "taker_buy_quote": 1260.67824}, {"ts": 1767782520000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 68946.6, "quote_volume": 5569.88326, "trades": 22, "taker_buy_volume": 14401.6, "taker_buy_quote": 1163.49853}, {"ts": 1767782580000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 9288.9, "quote_volume": 751.07234, "trades": 7, "taker_buy_volume": 7938.9, "taker_buy_quote": 641.85734}, {"ts": 1767782640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4823.5, "quote_volume": 389.7388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782700000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 4801.9, "quote_volume": 387.63306, "trades": 6, "taker_buy_volume": 4216.5, "taker_buy_quote": 340.44982}, {"ts": 1767782760000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 4241.7, "quote_volume": 342.74851, "trades": 4, "taker_buy_volume": 4054.3, "taker_buy_quote": 327.60659}, {"ts": 1767782820000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2966.7, "quote_volume": 239.72028, "trades": 4, "taker_buy_volume": 109.2, "taker_buy_quote": 8.83428}, {"ts": 1767782880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3672.3, "quote_volume": 297.08907, "trades": 3, "taker_buy_volume": 3672.3, "taker_buy_quote": 297.08907}, {"ts": 1767782940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 246.9, "quote_volume": 19.9989, "trades": 1, "taker_buy_volume": 246.9, "taker_buy_quote": 19.9989}, {"ts": 1767783000000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 74404.8, "quote_volume": 5998.62056, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783060000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 65668.8, "quote_volume": 5271.61075, "trades": 25, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.05225}, {"ts": 1767783120000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 38246.8, "quote_volume": 3066.08672, "trades": 24, "taker_buy_volume": 9825.5, "taker_buy_quote": 788.0799}, {"ts": 1767783180000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 10568.2, "quote_volume": 848.50816, "trades": 4, "taker_buy_volume": 9385.2, "taker_buy_quote": 753.63156}, {"ts": 1767783240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2546.4, "quote_volume": 204.22128, "trades": 1, "taker_buy_volume": 2546.4, "taker_buy_quote": 204.22128}, {"ts": 1767783360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 31424.9, "quote_volume": 2517.13449, "trades": 6, "taker_buy_volume": 6456.2, "taker_buy_quote": 517.14162}, {"ts": 1767783420000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 5934.5, "quote_volume": 475.35968, "trades": 5, "taker_buy_volume": 3752.3, "taker_buy_quote": 300.56546}, {"ts": 1767783480000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 19843.8, "quote_volume": 1593.27646, "trades": 8, "taker_buy_volume": 19774.5, "taker_buy_quote": 1587.69781}, {"ts": 1767783540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2857.5, "quote_volume": 230.886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 123.7, "quote_volume": 9.99496, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.99496}, {"ts": 1767783660000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2218.7, "quote_volume": 179.13372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2154.6, "quote_volume": 173.66076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 20491.8, "quote_volume": 1652.03941, "trades": 9, "taker_buy_volume": 19141.8, "taker_buy_quote": 1543.22941}, {"ts": 1767783840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 134.3, "quote_volume": 10.82458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 871.1, "quote_volume": 70.21066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 298.5, "quote_volume": 24.02925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784080000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 36296.0, "quote_volume": 2926.35557, "trades": 24, "taker_buy_volume": 9416.7, "taker_buy_quote": 759.73324}, {"ts": 1767784140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3460.1, "quote_volume": 279.23007, "trades": 4, "taker_buy_volume": 3460.1, "taker_buy_quote": 279.23007}, {"ts": 1767784260000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3363.9, "quote_volume": 271.65237, "trades": 3, "taker_buy_volume": 3363.9, "taker_buy_quote": 271.65237}, {"ts": 1767784320000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 31113.3, "quote_volume": 2513.28691, "trades": 20, "taker_buy_volume": 12771.5, "taker_buy_quote": 1033.21435}, {"ts": 1767784380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2526.4, "quote_volume": 203.88048, "trades": 2, "taker_buy_volume": 2526.4, "taker_buy_quote": 203.88048}, {"ts": 1767784440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2475.2, "quote_volume": 200.4912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784560000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 5400.4, "quote_volume": 437.4324, "trades": 5, "taker_buy_volume": 5400.4, "taker_buy_quote": 437.4324}, {"ts": 1767784680000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 17446.3, "quote_volume": 1409.71518, "trades": 8, "taker_buy_volume": 270.7, "taker_buy_quote": 21.9267}, {"ts": 1767784740000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1597.5, "quote_volume": 129.078, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 129.078}, {"ts": 1767784800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4901.8, "quote_volume": 395.57526, "trades": 1, "taker_buy_volume": 4901.8, "taker_buy_quote": 395.57526}, {"ts": 1767784860000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 6983.5, "quote_volume": 564.45047, "trades": 4, "taker_buy_volume": 5633.5, "taker_buy_quote": 455.50547}, {"ts": 1767784920000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 100797.0, "quote_volume": 8200.23768, "trades": 49, "taker_buy_volume": 77664.5, "taker_buy_quote": 6318.02261}, {"ts": 1767784980000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 6554.3, "quote_volume": 534.86339, "trades": 5, "taker_buy_volume": 1425.7, "taker_buy_quote": 116.62226}, {"ts": 1767785040000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3044.6, "quote_volume": 248.66541, "trades": 5, "taker_buy_volume": 753.0, "taker_buy_quote": 61.5201}, {"ts": 1767785100000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 42986.9, "quote_volume": 3510.12321, "trades": 26, "taker_buy_volume": 5673.3, "taker_buy_quote": 463.38094}, {"ts": 1767785160000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 56108.6, "quote_volume": 4575.1949, "trades": 30, "taker_buy_volume": 7877.6, "taker_buy_quote": 642.81216}, {"ts": 1767785220000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 21567.2, "quote_volume": 1760.34752, "trades": 12, "taker_buy_volume": 14517.1, "taker_buy_quote": 1185.50685}, {"ts": 1767785280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 12131.4, "quote_volume": 992.34852, "trades": 7, "taker_buy_volume": 12131.4, "taker_buy_quote": 992.34852}, {"ts": 1767785340000, "open": 0.0819, "high": 0.0829, "low": 0.0819, "close": 0.0823, "volume": 204886.0, "quote_volume": 16928.78637, "trades": 124, "taker_buy_volume": 149682.5, "taker_buy_quote": 12369.02774}, {"ts": 1767785400000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 9370.4, "quote_volume": 771.18356, "trades": 6, "taker_buy_volume": 5332.8, "taker_buy_quote": 438.72134}, {"ts": 1767785460000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 25616.9, "quote_volume": 2106.08352, "trades": 8, "taker_buy_volume": 3015.0, "taker_buy_quote": 247.833}, {"ts": 1767785520000, "open": 0.0822, "high": 0.0834, "low": 0.0821, "close": 0.0832, "volume": 298303.1, "quote_volume": 24760.72768, "trades": 166, "taker_buy_volume": 184288.0, "taker_buy_quote": 15293.24402}, {"ts": 1767785580000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 22923.1, "quote_volume": 1902.99548, "trades": 23, "taker_buy_volume": 8540.3, "taker_buy_quote": 709.22482}, {"ts": 1767785640000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 70836.5, "quote_volume": 5889.27179, "trades": 87, "taker_buy_volume": 50147.0, "taker_buy_quote": 4169.68168}, {"ts": 1767785700000, "open": 0.0832, "high": 0.084, "low": 0.0832, "close": 0.0835, "volume": 452559.6, "quote_volume": 37815.07639, "trades": 256, "taker_buy_volume": 267749.3, "taker_buy_quote": 22379.05292}, {"ts": 1767785760000, "open": 0.0834, "high": 0.0834, "low": 0.0823, "close": 0.0824, "volume": 216444.0, "quote_volume": 17960.6483, "trades": 146, "taker_buy_volume": 85222.0, "taker_buy_quote": 7073.83158}, {"ts": 1767785820000, "open": 0.0824, "high": 0.0825, "low": 0.0814, "close": 0.0817, "volume": 181779.5, "quote_volume": 14883.556, "trades": 101, "taker_buy_volume": 118109.3, "taker_buy_quote": 9672.14716}, {"ts": 1767785880000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 68065.2, "quote_volume": 5561.54021, "trades": 21, "taker_buy_volume": 18511.9, "taker_buy_quote": 1513.87209}, {"ts": 1767785940000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 21948.4, "quote_volume": 1790.04155, "trades": 19, "taker_buy_volume": 4906.1, "taker_buy_quote": 400.42987}, {"ts": 1767786000000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 10385.1, "quote_volume": 846.9334, "trades": 6, "taker_buy_volume": 3985.1, "taker_buy_quote": 325.44767}, {"ts": 1767786060000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 15670.9, "quote_volume": 1278.35889, "trades": 12, "taker_buy_volume": 11897.7, "taker_buy_quote": 970.85232}, {"ts": 1767786120000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 20469.7, "quote_volume": 1670.50772, "trades": 10, "taker_buy_volume": 12725.0, "taker_buy_quote": 1038.62277}, {"ts": 1767786180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5757.6, "quote_volume": 470.39592, "trades": 2, "taker_buy_volume": 5757.6, "taker_buy_quote": 470.39592}, {"ts": 1767786240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3202.5, "quote_volume": 261.324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786300000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 56551.9, "quote_volume": 4628.70484, "trades": 36, "taker_buy_volume": 39180.8, "taker_buy_quote": 3206.63503}, {"ts": 1767786360000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 19916.4, "quote_volume": 1633.65448, "trades": 38, "taker_buy_volume": 553.9, "taker_buy_quote": 45.52398}, {"ts": 1767786420000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 16703.6, "quote_volume": 1372.69358, "trades": 18, "taker_buy_volume": 11916.0, "taker_buy_quote": 979.32301}, {"ts": 1767786480000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 13752.8, "quote_volume": 1129.44126, "trades": 16, "taker_buy_volume": 4178.1, "taker_buy_quote": 343.42112}, {"ts": 1767786540000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3185.3, "quote_volume": 261.18302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.082, "high": 0.0821, "low": 0.0815, "close": 0.0817, "volume": 62336.1, "quote_volume": 5093.61331, "trades": 34, "taker_buy_volume": 10075.7, "taker_buy_quote": 824.60126}, {"ts": 1767786660000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 18346.2, "quote_volume": 1494.24721, "trades": 11, "taker_buy_volume": 4742.6, "taker_buy_quote": 386.04764}, {"ts": 1767786720000, "open": 0.0814, "high": 0.0815, "low": 0.0811, "close": 0.0812, "volume": 100614.1, "quote_volume": 8167.53848, "trades": 59, "taker_buy_volume": 15445.4, "taker_buy_quote": 1254.49982}, {"ts": 1767786780000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 103146.1, "quote_volume": 8376.5839, "trades": 30, "taker_buy_volume": 62500.1, "taker_buy_quote": 5075.86974}, {"ts": 1767786840000, "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 61583.7, "quote_volume": 5001.38852, "trades": 32, "taker_buy_volume": 43724.2, "taker_buy_quote": 3552.20579}, {"ts": 1767786900000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 9273.9, "quote_volume": 751.63121, "trades": 8, "taker_buy_volume": 3842.9, "taker_buy_quote": 311.72021}, {"ts": 1767786960000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 12238.1, "quote_volume": 992.3252, "trades": 12, "taker_buy_volume": 3036.7, "taker_buy_quote": 246.27637}, {"ts": 1767787020000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 13504.7, "quote_volume": 1094.88594, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 109.485}, {"ts": 1767787080000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 38419.1, "quote_volume": 3119.62374, "trades": 21, "taker_buy_volume": 21066.1, "taker_buy_quote": 1711.22292}, {"ts": 1767787140000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 7585.5, "quote_volume": 615.58128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 28031.1, "quote_volume": 2270.7075, "trades": 18, "taker_buy_volume": 11799.4, "taker_buy_quote": 955.9398}, {"ts": 1767787260000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 12910.9, "quote_volume": 1046.10365, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1767787320000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 17651.3, "quote_volume": 1431.09111, "trades": 16, "taker_buy_volume": 6895.6, "taker_buy_quote": 559.23316}, {"ts": 1767787380000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 23445.5, "quote_volume": 1901.52863, "trades": 16, "taker_buy_volume": 18097.6, "taker_buy_quote": 1468.21564}, {"ts": 1767787440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3550.0, "quote_volume": 287.48515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4871.2, "quote_volume": 394.5672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 6681.7, "quote_volume": 540.54953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787620000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 45843.5, "quote_volume": 3704.3645, "trades": 25, "taker_buy_volume": 4694.8, "taker_buy_quote": 379.63018}, {"ts": 1767787680000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 66703.1, "quote_volume": 5369.19403, "trades": 36, "taker_buy_volume": 6832.2, "taker_buy_quote": 550.6222}, {"ts": 1767787740000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 60934.2, "quote_volume": 4905.76414, "trades": 24, "taker_buy_volume": 47903.6, "taker_buy_quote": 3856.23445}, {"ts": 1767787800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1218.6, "quote_volume": 98.21916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787860000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 28385.1, "quote_volume": 2297.01207, "trades": 9, "taker_buy_volume": 27685.1, "taker_buy_quote": 2240.45207}, {"ts": 1767787920000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 34948.2, "quote_volume": 2830.19216, "trades": 11, "taker_buy_volume": 10612.7, "taker_buy_quote": 859.6287}, {"ts": 1767787980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3656.7, "quote_volume": 296.1927, "trades": 5, "taker_buy_volume": 1606.7, "taker_buy_quote": 130.1427}, {"ts": 1767788040000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3033.7, "quote_volume": 245.55718, "trades": 3, "taker_buy_volume": 1308.5, "taker_buy_quote": 105.9885}, {"ts": 1767788100000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 12413.0, "quote_volume": 1002.90122, "trades": 10, "taker_buy_volume": 3919.9, "taker_buy_quote": 316.75463}, {"ts": 1767788160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 75.5, "quote_volume": 6.1155, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 6.1155}, {"ts": 1767788220000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 5874.3, "quote_volume": 475.8523, "trades": 4, "taker_buy_volume": 5874.3, "taker_buy_quote": 475.8523}, {"ts": 1767788280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 7477.3, "quote_volume": 606.40903, "trades": 4, "taker_buy_volume": 7477.3, "taker_buy_quote": 606.40903}, {"ts": 1767788340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 900.1, "quote_volume": 72.99811, "trades": 1, "taker_buy_volume": 900.1, "taker_buy_quote": 72.99811}, {"ts": 1767788400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1350.0, "quote_volume": 109.35, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 109.35}, {"ts": 1767788460000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 33958.4, "quote_volume": 2756.85743, "trades": 15, "taker_buy_volume": 28311.9, "taker_buy_quote": 2298.92628}, {"ts": 1767788520000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 9138.5, "quote_volume": 739.80278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 220.7, "quote_volume": 17.81049, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 17.81049}, {"ts": 1767788640000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 9530.1, "quote_volume": 769.06958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 45309.9, "quote_volume": 3646.52921, "trades": 23, "taker_buy_volume": 3984.5, "taker_buy_quote": 320.3538}, {"ts": 1767788760000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 9296.1, "quote_volume": 747.36218, "trades": 10, "taker_buy_volume": 1154.9, "taker_buy_quote": 92.82909}, {"ts": 1767788820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 16718.6, "quote_volume": 1344.17544, "trades": 6, "taker_buy_volume": 4095.9, "taker_buy_quote": 329.31036}, {"ts": 1767788880000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 18726.4, "quote_volume": 1504.85558, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 374.6, "quote_volume": 30.08038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5305.0, "quote_volume": 426.522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789060000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 12495.6, "quote_volume": 1003.75076, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.4}, {"ts": 1767789120000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 26545.9, "quote_volume": 2135.62305, "trades": 16, "taker_buy_volume": 16559.6, "taker_buy_quote": 1332.72453}, {"ts": 1767789180000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 11503.5, "quote_volume": 925.4445, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.5}, {"ts": 1767789240000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 16094.1, "quote_volume": 1292.50698, "trades": 6, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.203}, {"ts": 1767789300000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 11538.2, "quote_volume": 928.39473, "trades": 8, "taker_buy_volume": 11538.2, "taker_buy_quote": 928.39473}, {"ts": 1767789360000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1245.2, "quote_volume": 100.17569, "trades": 2, "taker_buy_volume": 616.1, "taker_buy_quote": 49.59605}, {"ts": 1767789420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 13551.0, "quote_volume": 1087.69421, "trades": 12, "taker_buy_volume": 6690.1, "taker_buy_quote": 536.54602}, {"ts": 1767789540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 270.7, "quote_volume": 21.73721, "trades": 2, "taker_buy_volume": 270.7, "taker_buy_quote": 21.73721}, {"ts": 1767789600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1507.5, "quote_volume": 120.9015, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.9015}, {"ts": 1767789660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2326.0, "quote_volume": 186.5452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 108617.7, "quote_volume": 8669.35495, "trades": 24, "taker_buy_volume": 84287.0, "taker_buy_quote": 6726.79479}, {"ts": 1767789780000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 12777.3, "quote_volume": 1021.70488, "trades": 9, "taker_buy_volume": 12078.9, "taker_buy_quote": 965.91221}, {"ts": 1767789840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 127.8, "quote_volume": 10.21122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 11921.3, "quote_volume": 953.20379, "trades": 8, "taker_buy_volume": 3450.4, "taker_buy_quote": 275.68696}, {"ts": 1767789960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1937.4, "quote_volume": 154.79826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6066.5, "quote_volume": 484.71335, "trades": 5, "taker_buy_volume": 4016.5, "taker_buy_quote": 320.91835}, {"ts": 1767790080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2601.1, "quote_volume": 208.088, "trades": 1, "taker_buy_volume": 2601.1, "taker_buy_quote": 208.088}, {"ts": 1767790140000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2594.6, "quote_volume": 207.81496, "trades": 2, "taker_buy_volume": 2594.6, "taker_buy_quote": 207.81496}, {"ts": 1767790260000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 17633.1, "quote_volume": 1410.51552, "trades": 10, "taker_buy_volume": 700.3, "taker_buy_quote": 56.024}, {"ts": 1767790320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1668.4, "quote_volume": 133.30516, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1767790440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 969.1, "quote_volume": 77.33418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 16856.3, "quote_volume": 1343.23265, "trades": 11, "taker_buy_volume": 283.9, "taker_buy_quote": 22.62683}, {"ts": 1767790560000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 23440.9, "quote_volume": 1864.31027, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3209.9, "quote_volume": 255.82903, "trades": 7, "taker_buy_volume": 3209.9, "taker_buy_quote": 255.82903}, {"ts": 1767790680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 230.0, "quote_volume": 18.331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4265.6, "quote_volume": 339.96832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790800000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 8601.4, "quote_volume": 686.44687, "trades": 3, "taker_buy_volume": 8601.4, "taker_buy_quote": 686.44687}, {"ts": 1767790860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 371.3, "quote_volume": 29.62974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4076.6, "quote_volume": 325.31268, "trades": 9, "taker_buy_volume": 125.2, "taker_buy_quote": 9.99096}, {"ts": 1767790980000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1962.4, "quote_volume": 156.59952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791160000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 76482.8, "quote_volume": 6094.5442, "trades": 19, "taker_buy_volume": 75.0, "taker_buy_quote": 5.9925}, {"ts": 1767791220000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 1330.8, "quote_volume": 106.03776, "trades": 3, "taker_buy_volume": 1060.8, "taker_buy_quote": 84.54576}, {"ts": 1767791280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10153.4, "quote_volume": 809.22598, "trades": 7, "taker_buy_volume": 5088.4, "taker_buy_quote": 405.54548}, {"ts": 1767791340000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 40277.2, "quote_volume": 3196.53787, "trades": 19, "taker_buy_volume": 441.0, "taker_buy_quote": 35.0154}, {"ts": 1767791400000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 30875.1, "quote_volume": 2451.27161, "trades": 19, "taker_buy_volume": 25268.0, "taker_buy_quote": 2006.28802}, {"ts": 1767791460000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 14769.1, "quote_volume": 1175.49843, "trades": 11, "taker_buy_volume": 14460.3, "taker_buy_quote": 1150.97971}, {"ts": 1767791520000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 5109.9, "quote_volume": 406.24386, "trades": 9, "taker_buy_volume": 463.4, "taker_buy_quote": 36.8403}, {"ts": 1767791580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1344.1, "quote_volume": 106.85595, "trades": 3, "taker_buy_volume": 644.1, "taker_buy_quote": 51.20595}, {"ts": 1767791640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4725.4, "quote_volume": 375.6693, "trades": 2, "taker_buy_volume": 4725.4, "taker_buy_quote": 375.6693}, {"ts": 1767791700000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 14081.7, "quote_volume": 1120.33915, "trades": 14, "taker_buy_volume": 10381.4, "taker_buy_quote": 825.98129}, {"ts": 1767791760000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 34588.6, "quote_volume": 2758.25072, "trades": 17, "taker_buy_volume": 18900.6, "taker_buy_quote": 1507.89724}, {"ts": 1767791820000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1799.7, "quote_volume": 143.94142, "trades": 3, "taker_buy_volume": 1453.9, "taker_buy_quote": 116.312}, {"ts": 1767791880000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 19648.2, "quote_volume": 1570.79502, "trades": 9, "taker_buy_volume": 7159.9, "taker_buy_quote": 572.792}, {"ts": 1767791940000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4585.6, "quote_volume": 367.06136, "trades": 5, "taker_buy_volume": 3250.8, "taker_buy_quote": 260.14388}, {"ts": 1767792000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 187.7, "quote_volume": 15.05354, "trades": 1, "taker_buy_volume": 187.7, "taker_buy_quote": 15.05354}, {"ts": 1767792120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792240000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 707.3, "quote_volume": 56.53926, "trades": 3, "taker_buy_volume": 259.9, "taker_buy_quote": 20.792}, {"ts": 1767792300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 149.2, "quote_volume": 11.92108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792360000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 24108.4, "quote_volume": 1933.47876, "trades": 12, "taker_buy_volume": 22058.4, "taker_buy_quote": 1769.06876}, {"ts": 1767792420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2071.2, "quote_volume": 166.31736, "trades": 3, "taker_buy_volume": 1789.3, "taker_buy_quote": 143.68079}, {"ts": 1767792480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8128.7, "quote_volume": 651.92174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4716.3, "quote_volume": 377.77563, "trades": 2, "taker_buy_volume": 2463.8, "taker_buy_quote": 197.35038}, {"ts": 1767792600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3173.5, "quote_volume": 254.19735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5693.2, "quote_volume": 456.59464, "trades": 3, "taker_buy_volume": 5693.2, "taker_buy_quote": 456.59464}, {"ts": 1767792720000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 57217.3, "quote_volume": 4588.9247, "trades": 15, "taker_buy_volume": 9992.7, "taker_buy_quote": 801.60902}, {"ts": 1767792780000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792840000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 4345.0, "quote_volume": 347.55121, "trades": 3, "taker_buy_volume": 3857.1, "taker_buy_quote": 308.568}, {"ts": 1767792900000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6555.3, "quote_volume": 524.01343, "trades": 5, "taker_buy_volume": 4931.6, "taker_buy_quote": 394.2798}, {"ts": 1767792960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 7651.2, "quote_volume": 610.56576, "trades": 5, "taker_buy_volume": 3205.8, "taker_buy_quote": 255.82284}, {"ts": 1767793140000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 25635.5, "quote_volume": 2047.98125, "trades": 13, "taker_buy_volume": 17038.3, "taker_buy_quote": 1361.13642}, {"ts": 1767793200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 16115.6, "quote_volume": 1289.248, "trades": 9, "taker_buy_volume": 9410.6, "taker_buy_quote": 752.848}, {"ts": 1767793260000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1326.1, "quote_volume": 106.05539, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.0}, {"ts": 1767793320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1508.1, "quote_volume": 120.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3197.8, "quote_volume": 255.824, "trades": 2, "taker_buy_volume": 3197.8, "taker_buy_quote": 255.824}, {"ts": 1767793560000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6695.1, "quote_volume": 534.96599, "trades": 5, "taker_buy_volume": 1782.5, "taker_buy_quote": 142.44925}, {"ts": 1767793620000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 11841.5, "quote_volume": 944.88555, "trades": 10, "taker_buy_volume": 291.7, "taker_buy_quote": 23.30683}, {"ts": 1767793680000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 5487.5, "quote_volume": 436.95575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1777.5, "quote_volume": 141.1335, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 119.6955}, {"ts": 1767793860000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 24155.4, "quote_volume": 1915.23065, "trades": 6, "taker_buy_volume": 19722.2, "taker_buy_quote": 1563.97046}, {"ts": 1767793920000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 28679.8, "quote_volume": 2278.13722, "trades": 22, "taker_buy_volume": 25474.7, "taker_buy_quote": 2023.50153}, {"ts": 1767793980000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2359.3, "quote_volume": 187.50795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794040000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 6195.4, "quote_volume": 491.88235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794100000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 9810.6, "quote_volume": 777.61046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794160000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 31182.6, "quote_volume": 2464.57296, "trades": 23, "taker_buy_volume": 601.2, "taker_buy_quote": 47.61796}, {"ts": 1767794220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4608.0, "quote_volume": 364.4928, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.785}, {"ts": 1767794280000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4627.4, "quote_volume": 366.38569, "trades": 6, "taker_buy_volume": 3583.5, "taker_buy_quote": 283.8132}, {"ts": 1767794340000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 35650.1, "quote_volume": 2825.18435, "trades": 19, "taker_buy_volume": 32145.8, "taker_buy_quote": 2547.49499}, {"ts": 1767794400000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9962.4, "quote_volume": 789.65375, "trades": 11, "taker_buy_volume": 9546.8, "taker_buy_quote": 756.73823}, {"ts": 1767794460000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 25524.9, "quote_volume": 2014.29917, "trades": 13, "taker_buy_volume": 586.0, "taker_buy_quote": 46.1768}, {"ts": 1767794520000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 64864.0, "quote_volume": 5115.3034, "trades": 50, "taker_buy_volume": 56597.5, "taker_buy_quote": 4463.9032}, {"ts": 1767794580000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 89552.9, "quote_volume": 7055.06853, "trades": 67, "taker_buy_volume": 13426.5, "taker_buy_quote": 1059.10046}, {"ts": 1767794640000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 87789.9, "quote_volume": 6932.77831, "trades": 37, "taker_buy_volume": 68252.7, "taker_buy_quote": 5392.1922}, {"ts": 1767794700000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 8969.2, "quote_volume": 708.5504, "trades": 9, "taker_buy_volume": 8969.2, "taker_buy_quote": 708.5504}, {"ts": 1767794760000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 9480.1, "quote_volume": 747.71077, "trades": 8, "taker_buy_volume": 3662.1, "taker_buy_quote": 288.90689}, {"ts": 1767794820000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2207.8, "quote_volume": 174.16006, "trades": 6, "taker_buy_volume": 2018.2, "taker_buy_quote": 159.21958}, {"ts": 1767794880000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 45378.5, "quote_volume": 3587.71578, "trades": 23, "taker_buy_volume": 31913.6, "taker_buy_quote": 2523.55218}, {"ts": 1767794940000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 21226.5, "quote_volume": 1677.24567, "trades": 13, "taker_buy_volume": 5885.3, "taker_buy_quote": 465.29087}, {"ts": 1767795000000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0793, "volume": 35358.7, "quote_volume": 2798.96198, "trades": 24, "taker_buy_volume": 25040.3, "taker_buy_quote": 1982.90979}, {"ts": 1767795060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 19629.5, "quote_volume": 1555.79006, "trades": 32, "taker_buy_volume": 5630.2, "taker_buy_quote": 446.47486}, {"ts": 1767795120000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 26912.1, "quote_volume": 2132.90187, "trades": 42, "taker_buy_volume": 7706.7, "taker_buy_quote": 610.88171}, {"ts": 1767795180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 17919.3, "quote_volume": 1417.84794, "trades": 44, "taker_buy_volume": 8431.1, "taker_buy_quote": 667.33132}, {"ts": 1767795240000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 13922.4, "quote_volume": 1104.59677, "trades": 42, "taker_buy_volume": 10041.5, "taker_buy_quote": 796.8414}, {"ts": 1767795300000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 15323.6, "quote_volume": 1216.13445, "trades": 33, "taker_buy_volume": 11249.2, "taker_buy_quote": 893.06215}, {"ts": 1767795360000, "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.0787, "volume": 30707.6, "quote_volume": 2428.74045, "trades": 52, "taker_buy_volume": 6667.9, "taker_buy_quote": 527.13613}, {"ts": 1767795420000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 81867.6, "quote_volume": 6445.59715, "trades": 72, "taker_buy_volume": 74382.8, "taker_buy_quote": 5856.5163}, {"ts": 1767795480000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 24955.5, "quote_volume": 1958.29538, "trades": 45, "taker_buy_volume": 13966.9, "taker_buy_quote": 1096.7435}, {"ts": 1767795540000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 34441.4, "quote_volume": 2703.33095, "trades": 84, "taker_buy_volume": 31706.0, "taker_buy_quote": 2488.32851}, {"ts": 1767795600000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 19143.3, "quote_volume": 1507.33528, "trades": 49, "taker_buy_volume": 18048.0, "taker_buy_quote": 1421.23228}, {"ts": 1767795660000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 18439.1, "quote_volume": 1452.53582, "trades": 45, "taker_buy_volume": 15337.1, "taker_buy_quote": 1208.10587}, {"ts": 1767795720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 11610.5, "quote_volume": 913.74635, "trades": 26, "taker_buy_volume": 5554.2, "taker_buy_quote": 437.11554}, {"ts": 1767795780000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 11889.8, "quote_volume": 936.02339, "trades": 15, "taker_buy_volume": 9322.8, "taker_buy_quote": 734.00049}, {"ts": 1767795840000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 28127.5, "quote_volume": 2214.09254, "trades": 39, "taker_buy_volume": 5400.9, "taker_buy_quote": 425.35837}, {"ts": 1767795900000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 7643.9, "quote_volume": 601.09092, "trades": 52, "taker_buy_volume": 4638.3, "taker_buy_quote": 364.85076}, {"ts": 1767795960000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 10931.2, "quote_volume": 859.01339, "trades": 25, "taker_buy_volume": 4595.4, "taker_buy_quote": 361.29371}, {"ts": 1767796020000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 80772.5, "quote_volume": 6348.69452, "trades": 103, "taker_buy_volume": 44142.2, "taker_buy_quote": 3471.38758}, {"ts": 1767796080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5051.2, "quote_volume": 396.48208, "trades": 14, "taker_buy_volume": 4470.0, "taker_buy_quote": 350.895}, {"ts": 1767796140000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 10240.5, "quote_volume": 804.31474, "trades": 21, "taker_buy_volume": 7635.8, "taker_buy_quote": 599.95551}, {"ts": 1767796200000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 13275.9, "quote_volume": 1045.47091, "trades": 11, "taker_buy_volume": 13145.1, "taker_buy_quote": 1035.17695}, {"ts": 1767796260000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0785, "volume": 129696.3, "quote_volume": 10164.99645, "trades": 94, "taker_buy_volume": 70653.7, "taker_buy_quote": 5539.04751}, {"ts": 1767796320000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 29648.5, "quote_volume": 2333.22422, "trades": 20, "taker_buy_volume": 24826.9, "taker_buy_quote": 1954.08075}, {"ts": 1767796380000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 12647.3, "quote_volume": 995.49446, "trades": 9, "taker_buy_volume": 2841.1, "taker_buy_quote": 223.66603}, {"ts": 1767796440000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 2921.2, "quote_volume": 230.54148, "trades": 4, "taker_buy_volume": 2668.2, "taker_buy_quote": 210.65568}, {"ts": 1767796500000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 33342.1, "quote_volume": 2634.44286, "trades": 22, "taker_buy_volume": 26648.4, "taker_buy_quote": 2105.95702}, {"ts": 1767796560000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 78170.5, "quote_volume": 6182.18677, "trades": 28, "taker_buy_volume": 43811.4, "taker_buy_quote": 3465.76216}, {"ts": 1767796620000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 34315.4, "quote_volume": 2708.43369, "trades": 26, "taker_buy_volume": 10292.7, "taker_buy_quote": 812.50098}, {"ts": 1767796680000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 21503.8, "quote_volume": 1700.82036, "trades": 13, "taker_buy_volume": 15880.4, "taker_buy_quote": 1256.03705}, {"ts": 1767796740000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 24060.8, "quote_volume": 1903.2378, "trades": 23, "taker_buy_volume": 20370.8, "taker_buy_quote": 1611.7278}, {"ts": 1767796800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 5278.6, "quote_volume": 417.53726, "trades": 2, "taker_buy_volume": 5278.6, "taker_buy_quote": 417.53726}, {"ts": 1767796860000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 25859.2, "quote_volume": 2047.93913, "trades": 19, "taker_buy_volume": 16497.4, "taker_buy_quote": 1306.63666}, {"ts": 1767796920000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 5613.0, "quote_volume": 445.64642, "trades": 5, "taker_buy_volume": 2892.8, "taker_buy_quote": 229.68832}, {"ts": 1767796980000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 9302.3, "quote_volume": 738.90882, "trades": 13, "taker_buy_volume": 4955.0, "taker_buy_quote": 393.7332}, {"ts": 1767797040000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 7797.1, "quote_volume": 617.28703, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797100000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 5429.5, "quote_volume": 429.7942, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.2}, {"ts": 1767797160000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9035.1, "quote_volume": 716.01334, "trades": 9, "taker_buy_volume": 2698.3, "taker_buy_quote": 213.71303}, {"ts": 1767797220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 126.1, "quote_volume": 9.99973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797280000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4420.8, "quote_volume": 349.69791, "trades": 3, "taker_buy_volume": 126.3, "taker_buy_quote": 10.00296}, {"ts": 1767797340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 9078.3, "quote_volume": 717.1857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1350.0, "quote_volume": 106.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797460000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 3716.1, "quote_volume": 293.21391, "trades": 6, "taker_buy_volume": 3214.6, "taker_buy_quote": 253.69571}, {"ts": 1767797520000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 21041.2, "quote_volume": 1662.35834, "trades": 11, "taker_buy_volume": 21041.2, "taker_buy_quote": 1662.35834}, {"ts": 1767797580000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 36043.9, "quote_volume": 2848.58723, "trades": 17, "taker_buy_volume": 25462.6, "taker_buy_quote": 2013.72266}, {"ts": 1767797640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7517.3, "quote_volume": 594.61843, "trades": 5, "taker_buy_volume": 6167.3, "taker_buy_quote": 487.83343}, {"ts": 1767797700000, "open": 0.079, "high": 0.0795, "low": 0.079, "close": 0.0794, "volume": 40073.7, "quote_volume": 3178.3155, "trades": 31, "taker_buy_volume": 31920.4, "taker_buy_quote": 2531.49005}, {"ts": 1767797760000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 12464.8, "quote_volume": 991.69446, "trades": 8, "taker_buy_volume": 4421.5, "taker_buy_quote": 351.9514}, {"ts": 1767797820000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 18496.4, "quote_volume": 1470.95211, "trades": 10, "taker_buy_volume": 12778.6, "taker_buy_quote": 1016.38701}, {"ts": 1767797880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 204.3, "quote_volume": 16.24185, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 16.24185}, {"ts": 1767797940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798000000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 13237.7, "quote_volume": 1052.50406, "trades": 10, "taker_buy_volume": 1823.5, "taker_buy_quote": 145.07516}, {"ts": 1767798060000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 29495.4, "quote_volume": 2340.13792, "trades": 17, "taker_buy_volume": 5190.5, "taker_buy_quote": 411.64284}, {"ts": 1767798120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 10190.1, "quote_volume": 805.0179, "trades": 6, "taker_buy_volume": 2753.9, "taker_buy_quote": 217.5581}, {"ts": 1767798180000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 8298.2, "quote_volume": 655.45236, "trades": 4, "taker_buy_volume": 527.2, "taker_buy_quote": 41.54336}, {"ts": 1767798240000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 30678.5, "quote_volume": 2416.60233, "trades": 16, "taker_buy_volume": 17803.7, "taker_buy_quote": 1403.35557}, {"ts": 1767798300000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 20233.3, "quote_volume": 1595.77524, "trades": 13, "taker_buy_volume": 18576.2, "taker_buy_quote": 1465.36147}, {"ts": 1767798360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 45028.9, "quote_volume": 3557.38886, "trades": 9, "taker_buy_volume": 41714.7, "taker_buy_quote": 3295.56706}, {"ts": 1767798420000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 10759.2, "quote_volume": 849.9583, "trades": 6, "taker_buy_volume": 10574.2, "taker_buy_quote": 835.3618}, {"ts": 1767798480000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 26624.8, "quote_volume": 2107.44088, "trades": 16, "taker_buy_volume": 18732.0, "taker_buy_quote": 1482.84812}, {"ts": 1767798540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1350.0, "quote_volume": 106.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798600000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0795, "volume": 88485.2, "quote_volume": 7015.51467, "trades": 50, "taker_buy_volume": 60194.4, "taker_buy_quote": 4772.02372}, {"ts": 1767798660000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 23000.2, "quote_volume": 1827.9192, "trades": 11, "taker_buy_volume": 5082.7, "taker_buy_quote": 404.18497}, {"ts": 1767798720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2772.5, "quote_volume": 219.85925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1858.0, "quote_volume": 147.1536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 69.3, "quote_volume": 5.49549, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 5.49549}, {"ts": 1767798900000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 22608.4, "quote_volume": 1789.17303, "trades": 12, "taker_buy_volume": 2342.4, "taker_buy_quote": 185.0496}, {"ts": 1767798960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1000.0, "quote_volume": 79.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799020000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 84526.6, "quote_volume": 6649.40317, "trades": 26, "taker_buy_volume": 10547.4, "taker_buy_quote": 830.08038}, {"ts": 1767799080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 7454.0, "quote_volume": 585.63888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799140000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 18503.1, "quote_volume": 1453.97325, "trades": 11, "taker_buy_volume": 13756.1, "taker_buy_quote": 1081.06375}, {"ts": 1767799200000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7921.7, "quote_volume": 621.48445, "trades": 4, "taker_buy_volume": 3690.0, "taker_buy_quote": 289.296}, {"ts": 1767799260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 91.9, "quote_volume": 7.22334, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 7.22334}, {"ts": 1767799320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799380000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 14934.2, "quote_volume": 1174.92494, "trades": 7, "taker_buy_volume": 9178.4, "taker_buy_quote": 722.34008}, {"ts": 1767799440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4100.3, "quote_volume": 322.28358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799500000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 16705.3, "quote_volume": 1310.56382, "trades": 14, "taker_buy_volume": 1507.5, "taker_buy_quote": 118.4895}, {"ts": 1767799560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1684.2, "quote_volume": 132.37812, "trades": 3, "taker_buy_volume": 334.2, "taker_buy_quote": 26.26812}, {"ts": 1767799620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2699.3, "quote_volume": 212.16498, "trades": 3, "taker_buy_volume": 2699.3, "taker_buy_quote": 212.16498}, {"ts": 1767799680000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 34013.5, "quote_volume": 2677.74191, "trades": 17, "taker_buy_volume": 32356.4, "taker_buy_quote": 2547.16243}, {"ts": 1767799740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799800000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 17751.3, "quote_volume": 1398.25115, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799860000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 13797.3, "quote_volume": 1084.60183, "trades": 8, "taker_buy_volume": 3015.0, "taker_buy_quote": 237.12975}, {"ts": 1767799920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 25467.4, "quote_volume": 2001.73764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1849.4, "quote_volume": 145.36284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7625.9, "quote_volume": 600.15833, "trades": 2, "taker_buy_volume": 7625.9, "taker_buy_quote": 600.15833}, {"ts": 1767800160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800220000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 23710.8, "quote_volume": 1866.53148, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800280000, "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 20232.0, "quote_volume": 1590.26257, "trades": 23, "taker_buy_volume": 2691.0, "taker_buy_quote": 211.89307}, {"ts": 1767800340000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1572.6, "quote_volume": 123.15684, "trades": 5, "taker_buy_volume": 1502.5, "taker_buy_quote": 117.661}, {"ts": 1767800400000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6846.7, "quote_volume": 536.77128, "trades": 25, "taker_buy_volume": 6746.7, "taker_buy_quote": 528.94128}, {"ts": 1767800460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6371.1, "quote_volume": 500.21794, "trades": 8, "taker_buy_volume": 6371.1, "taker_buy_quote": 500.21794}, {"ts": 1767800520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3810.6, "quote_volume": 299.1321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 270.4, "quote_volume": 21.2264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 69.9, "quote_volume": 5.49414, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 5.49414}, {"ts": 1767800700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 419.7, "quote_volume": 32.98842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2718.1, "quote_volume": 213.49742, "trades": 4, "taker_buy_volume": 1265.7, "taker_buy_quote": 99.48402}, {"ts": 1767800820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4627.3, "quote_volume": 363.70578, "trades": 3, "taker_buy_volume": 4627.3, "taker_buy_quote": 363.70578}, {"ts": 1767800880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2232.9, "quote_volume": 175.50594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3118.8, "quote_volume": 245.44956, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 5.49326}, {"ts": 1767801000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 761.7, "quote_volume": 59.86962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2539.6, "quote_volume": 199.61256, "trades": 1, "taker_buy_volume": 2539.6, "taker_buy_quote": 199.61256}, {"ts": 1767801120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 635.3, "quote_volume": 49.93458, "trades": 1, "taker_buy_volume": 635.3, "taker_buy_quote": 49.93458}, {"ts": 1767801240000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 11205.8, "quote_volume": 879.13465, "trades": 13, "taker_buy_volume": 105.8, "taker_buy_quote": 8.31588}, {"ts": 1767801300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 77.3, "quote_volume": 6.06032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3920.1, "quote_volume": 307.33584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3051.5, "quote_volume": 239.2376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 8539.7, "quote_volume": 669.49402, "trades": 9, "taker_buy_volume": 8024.0, "taker_buy_quote": 629.11471}, {"ts": 1767801660000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 14791.3, "quote_volume": 1158.08329, "trades": 9, "taker_buy_volume": 193.0, "taker_buy_quote": 15.1312}, {"ts": 1767801720000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 130535.5, "quote_volume": 10215.41483, "trades": 57, "taker_buy_volume": 130535.5, "taker_buy_quote": 10215.41483}, {"ts": 1767801780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801900000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4489.2, "quote_volume": 352.41117, "trades": 4, "taker_buy_volume": 4489.2, "taker_buy_quote": 352.41117}, {"ts": 1767801960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3955.6, "quote_volume": 310.87684, "trades": 4, "taker_buy_volume": 3622.4, "taker_buy_quote": 284.72064}, {"ts": 1767802020000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 11787.5, "quote_volume": 926.80633, "trades": 8, "taker_buy_volume": 6698.2, "taker_buy_quote": 526.78735}, {"ts": 1767802080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 129.5, "quote_volume": 10.19165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1572.3, "quote_volume": 123.74001, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 5.09976}, {"ts": 1767802320000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 39205.0, "quote_volume": 3089.06825, "trades": 10, "taker_buy_volume": 21004.9, "taker_buy_quote": 1655.03537}, {"ts": 1767802380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 253.8, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 19.99944}, {"ts": 1767802440000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 7261.8, "quote_volume": 571.44694, "trades": 4, "taker_buy_volume": 567.2, "taker_buy_quote": 44.58192}, {"ts": 1767802500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 115.7, "quote_volume": 9.10559, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 9.10559}, {"ts": 1767802800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2891.3, "quote_volume": 226.96705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3462.0, "quote_volume": 271.767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803040000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6426.8, "quote_volume": 505.36646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2966.6, "quote_volume": 233.17476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 11791.1, "quote_volume": 927.22097, "trades": 7, "taker_buy_volume": 4405.1, "taker_buy_quote": 346.68137}, {"ts": 1767803280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1507.5, "quote_volume": 118.4895, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 118.4895}, {"ts": 1767803340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1272.2, "quote_volume": 99.99492, "trades": 1, "taker_buy_volume": 1272.2, "taker_buy_quote": 99.99492}, {"ts": 1767803400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2623.9, "quote_volume": 206.50093, "trades": 2, "taker_buy_volume": 2623.9, "taker_buy_quote": 206.50093}, {"ts": 1767803460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 861.3, "quote_volume": 67.75484, "trades": 2, "taker_buy_volume": 566.6, "taker_buy_quote": 44.59142}, {"ts": 1767803520000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 41648.5, "quote_volume": 3273.56254, "trades": 13, "taker_buy_volume": 13870.9, "taker_buy_quote": 1090.25274}, {"ts": 1767803580000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 13346.6, "quote_volume": 1045.20249, "trades": 9, "taker_buy_volume": 257.1, "taker_buy_quote": 20.18235}, {"ts": 1767803640000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 12222.1, "quote_volume": 955.08541, "trades": 9, "taker_buy_volume": 4682.2, "taker_buy_quote": 366.18604}, {"ts": 1767803700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6535.5, "quote_volume": 511.0761, "trades": 3, "taker_buy_volume": 5028.0, "taker_buy_quote": 393.1896}, {"ts": 1767803760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803820000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 17966.7, "quote_volume": 1403.46927, "trades": 7, "taker_buy_volume": 16616.7, "taker_buy_quote": 1297.76427}, {"ts": 1767803880000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 25000.0, "quote_volume": 1954.72396, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 247.2, "quote_volume": 19.33104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2222.0, "quote_volume": 173.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5951.4, "quote_volume": 465.99462, "trades": 4, "taker_buy_volume": 5951.4, "taker_buy_quote": 465.99462}, {"ts": 1767804120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3015.0, "quote_volume": 236.0745, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 118.03725}, {"ts": 1767804180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 23381.8, "quote_volume": 1833.35362, "trades": 9, "taker_buy_volume": 23381.8, "taker_buy_quote": 1833.35362}, {"ts": 1767804240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6319.1, "quote_volume": 496.51278, "trades": 8, "taker_buy_volume": 3619.1, "taker_buy_quote": 284.29278}, {"ts": 1767804300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9379.3, "quote_volume": 736.27505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4761.3, "quote_volume": 374.08743, "trades": 4, "taker_buy_volume": 4761.3, "taker_buy_quote": 374.08743}, {"ts": 1767804600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4526.9, "quote_volume": 355.23456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5595.7, "quote_volume": 438.70288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4749.5, "quote_volume": 373.3107, "trades": 2, "taker_buy_volume": 4749.5, "taker_buy_quote": 373.3107}, {"ts": 1767804960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1527.7, "quote_volume": 120.07722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6925.8, "quote_volume": 544.36788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 9594.0, "quote_volume": 754.30725, "trades": 7, "taker_buy_volume": 4800.0, "taker_buy_quote": 377.60925}, {"ts": 1767805260000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8472.5, "quote_volume": 664.40747, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6067.3, "quote_volume": 475.67632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805380000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 6119.0, "quote_volume": 479.4867, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805500000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 13922.1, "quote_volume": 1092.53712, "trades": 8, "taker_buy_volume": 13922.1, "taker_buy_quote": 1092.53712}, {"ts": 1767805560000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3840.6, "quote_volume": 302.08762, "trades": 6, "taker_buy_volume": 3672.1, "taker_buy_quote": 288.84352}, {"ts": 1767805620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6288.9, "quote_volume": 494.30754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805680000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 4239.0, "quote_volume": 333.79948, "trades": 6, "taker_buy_volume": 1600.3, "taker_buy_quote": 126.11292}, {"ts": 1767805740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 633.7, "quote_volume": 49.99893, "trades": 1, "taker_buy_volume": 633.7, "taker_buy_quote": 49.99893}, {"ts": 1767805800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1350.0, "quote_volume": 106.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 111357.4, "quote_volume": 8725.46362, "trades": 54, "taker_buy_volume": 13603.2, "taker_buy_quote": 1065.14659}, {"ts": 1767805980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2292.0, "quote_volume": 179.6928, "trades": 13, "taker_buy_volume": 2292.0, "taker_buy_quote": 179.6928}, {"ts": 1767806040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2556.0, "quote_volume": 200.3904, "trades": 4, "taker_buy_volume": 2556.0, "taker_buy_quote": 200.3904}, {"ts": 1767806160000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 10973.8, "quote_volume": 861.3166, "trades": 17, "taker_buy_volume": 10973.8, "taker_buy_quote": 861.3166}, {"ts": 1767806220000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 17408.0, "quote_volume": 1367.9422, "trades": 9, "taker_buy_volume": 14393.0, "taker_buy_quote": 1131.11395}, {"ts": 1767806280000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 45035.0, "quote_volume": 3535.3113, "trades": 30, "taker_buy_volume": 45035.0, "taker_buy_quote": 3535.3113}, {"ts": 1767806340000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1987.0, "quote_volume": 156.2419, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 50.1319}, {"ts": 1767806400000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 52122.9, "quote_volume": 4103.17262, "trades": 39, "taker_buy_volume": 52122.9, "taker_buy_quote": 4103.17262}, {"ts": 1767806460000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3179.0, "quote_volume": 250.251, "trades": 3, "taker_buy_volume": 1273.0, "taker_buy_quote": 100.2488}, {"ts": 1767806520000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 15002.4, "quote_volume": 1181.26229, "trades": 10, "taker_buy_volume": 1477.8, "taker_buy_quote": 116.53492}, {"ts": 1767806580000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 8819.6, "quote_volume": 695.92994, "trades": 11, "taker_buy_volume": 7312.1, "taker_buy_quote": 576.98819}, {"ts": 1767806640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5083.3, "quote_volume": 400.56404, "trades": 6, "taker_buy_volume": 2544.0, "taker_buy_quote": 200.4672}, {"ts": 1767806700000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12133.0, "quote_volume": 954.73243, "trades": 22, "taker_buy_volume": 9964.5, "taker_buy_quote": 784.20615}, {"ts": 1767806760000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 27306.9, "quote_volume": 2149.29887, "trades": 23, "taker_buy_volume": 27217.3, "taker_buy_quote": 2142.25631}, {"ts": 1767806820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 337.4, "quote_volume": 26.58712, "trades": 1, "taker_buy_volume": 337.4, "taker_buy_quote": 26.58712}, {"ts": 1767806880000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2548.0, "quote_volume": 200.63165, "trades": 5, "taker_buy_volume": 2548.0, "taker_buy_quote": 200.63165}, {"ts": 1767806940000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 5713.1, "quote_volume": 450.12858, "trades": 5, "taker_buy_volume": 5713.1, "taker_buy_quote": 450.12858}, {"ts": 1767807000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2355.0, "quote_volume": 185.3385, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 35.3363}, {"ts": 1767807060000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 18866.0, "quote_volume": 1484.79455, "trades": 14, "taker_buy_volume": 16960.0, "taker_buy_quote": 1334.79235}, {"ts": 1767807120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2167.8, "quote_volume": 170.60586, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 10.50645}, {"ts": 1767807180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3258.0, "quote_volume": 256.794, "trades": 5, "taker_buy_volume": 1908.0, "taker_buy_quote": 150.414}, {"ts": 1767807300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4050.0, "quote_volume": 319.14, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.38}, {"ts": 1767807360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 636.0, "quote_volume": 50.0532, "trades": 1, "taker_buy_volume": 636.0, "taker_buy_quote": 50.0532}, {"ts": 1767807420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 9605.0, "quote_volume": 754.953, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 106.11}, {"ts": 1767807540000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1486.7, "quote_volume": 116.95212, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 76.7325}, {"ts": 1767807600000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2611.0, "quote_volume": 205.5494, "trades": 4, "taker_buy_volume": 2611.0, "taker_buy_quote": 205.5494}, {"ts": 1767807660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2144.5, "quote_volume": 168.77215, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 50.1319}, {"ts": 1767807720000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2813.2, "quote_volume": 221.06635, "trades": 6, "taker_buy_volume": 2301.5, "taker_buy_quote": 180.8979}, {"ts": 1767807780000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1561.1, "quote_volume": 122.56746, "trades": 4, "taker_buy_volume": 1561.1, "taker_buy_quote": 122.56746}, {"ts": 1767807840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 616.9, "quote_volume": 48.55003, "trades": 2, "taker_buy_volume": 616.9, "taker_buy_quote": 48.55003}, {"ts": 1767807900000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 4298.7, "quote_volume": 338.37129, "trades": 8, "taker_buy_volume": 3436.0, "taker_buy_quote": 270.4768}, {"ts": 1767807960000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 3552.8, "quote_volume": 279.45833, "trades": 9, "taker_buy_volume": 1679.0, "taker_buy_quote": 132.17765}, {"ts": 1767808020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7779.5, "quote_volume": 612.24665, "trades": 18, "taker_buy_volume": 7779.5, "taker_buy_quote": 612.24665}, {"ts": 1767808080000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2548.0, "quote_volume": 200.3365, "trades": 4, "taker_buy_volume": 2548.0, "taker_buy_quote": 200.3365}, {"ts": 1767808140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 892.0, "quote_volume": 70.1112, "trades": 2, "taker_buy_volume": 892.0, "taker_buy_quote": 70.1112}, {"ts": 1767808200000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 3822.9, "quote_volume": 300.00651, "trades": 5, "taker_buy_volume": 1788.6, "taker_buy_quote": 140.31396}, {"ts": 1767808260000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 314290.4, "quote_volume": 24570.45951, "trades": 104, "taker_buy_volume": 103422.8, "taker_buy_quote": 8084.99803}, {"ts": 1767808320000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 14346.9, "quote_volume": 1121.8072, "trades": 14, "taker_buy_volume": 2386.0, "taker_buy_quote": 186.85565}, {"ts": 1767808380000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1509.5, "quote_volume": 118.0525, "trades": 4, "taker_buy_volume": 1509.5, "taker_buy_quote": 118.0525}, {"ts": 1767808440000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 8031.1, "quote_volume": 628.20037, "trades": 9, "taker_buy_volume": 6015.4, "taker_buy_quote": 470.58472}, {"ts": 1767808500000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10330.9, "quote_volume": 807.34979, "trades": 12, "taker_buy_volume": 8823.4, "taker_buy_quote": 689.61404}, {"ts": 1767808560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1544.0, "quote_volume": 120.7408, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1708}, {"ts": 1767808620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 194.0, "quote_volume": 15.1708, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1708}, {"ts": 1767808680000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 6623.4, "quote_volume": 516.62191, "trades": 12, "taker_buy_volume": 2225.5, "taker_buy_quote": 173.73975}, {"ts": 1767808740000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 13361.4, "quote_volume": 1042.96309, "trades": 15, "taker_buy_volume": 11690.9, "taker_buy_quote": 912.66409}, {"ts": 1767808800000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 16371.6, "quote_volume": 1274.28778, "trades": 16, "taker_buy_volume": 11656.8, "taker_buy_quote": 907.71054}, {"ts": 1767808860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 13270.9, "quote_volume": 1032.81742, "trades": 12, "taker_buy_volume": 11494.1, "taker_buy_quote": 894.58238}, {"ts": 1767808920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 195.0, "quote_volume": 15.171, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 15.171}, {"ts": 1767809040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2267.4, "quote_volume": 176.40372, "trades": 5, "taker_buy_volume": 1219.0, "taker_buy_quote": 94.8382}, {"ts": 1767809100000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2398.2, "quote_volume": 186.54357, "trades": 4, "taker_buy_volume": 2034.3, "taker_buy_quote": 158.26854}, {"ts": 1767809160000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4947.3, "quote_volume": 385.46877, "trades": 10, "taker_buy_volume": 4947.3, "taker_buy_quote": 385.46877}, {"ts": 1767809220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 725.0, "quote_volume": 56.55, "trades": 5, "taker_buy_volume": 725.0, "taker_buy_quote": 56.55}, {"ts": 1767809280000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 28521.2, "quote_volume": 2219.55505, "trades": 40, "taker_buy_volume": 12461.3, "taker_buy_quote": 970.24746}, {"ts": 1767809340000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 3866.5, "quote_volume": 301.22602, "trades": 6, "taker_buy_volume": 3734.2, "taker_buy_quote": 290.93308}, {"ts": 1767809400000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 8055.0, "quote_volume": 627.63525, "trades": 4, "taker_buy_volume": 5197.5, "taker_buy_quote": 404.88525}, {"ts": 1767809460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 194.0, "quote_volume": 15.1514, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1514}, {"ts": 1767809520000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 18979.4, "quote_volume": 1483.66786, "trades": 18, "taker_buy_volume": 17471.9, "taker_buy_quote": 1365.93211}, {"ts": 1767809580000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 20068.5, "quote_volume": 1569.07095, "trades": 15, "taker_buy_volume": 17211.0, "taker_buy_quote": 1345.9002}, {"ts": 1767809640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4382.7, "quote_volume": 342.32028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 22389.9, "quote_volume": 1750.51434, "trades": 11, "taker_buy_volume": 21647.3, "taker_buy_quote": 1692.51728}, {"ts": 1767809820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4891.8, "quote_volume": 382.53876, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 117.8865}, {"ts": 1767809880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 230.0, "quote_volume": 18.009, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 18.009}, {"ts": 1767809940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3384.3, "quote_volume": 264.99069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 262.5, "quote_volume": 20.55375, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 20.55375}, {"ts": 1767810120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5152.8, "quote_volume": 402.93435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 32812.3, "quote_volume": 2562.64885, "trades": 14, "taker_buy_volume": 17737.1, "taker_buy_quote": 1385.26751}, {"ts": 1767810300000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 69275.1, "quote_volume": 5398.9931, "trades": 54, "taker_buy_volume": 24166.3, "taker_buy_quote": 1883.86712}, {"ts": 1767810360000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 11075.2, "quote_volume": 863.58694, "trades": 9, "taker_buy_volume": 11075.2, "taker_buy_quote": 863.58694}, {"ts": 1767810420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 70358.6, "quote_volume": 5503.63184, "trades": 35, "taker_buy_volume": 67581.7, "taker_buy_quote": 5286.14566}, {"ts": 1767810540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1385.4, "quote_volume": 108.47682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810600000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0787, "volume": 80365.7, "quote_volume": 6316.28944, "trades": 27, "taker_buy_volume": 68820.1, "taker_buy_quote": 5408.80528}, {"ts": 1767810660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7368.7, "quote_volume": 579.17982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 12336.0, "quote_volume": 969.6096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4129.0, "quote_volume": 324.5394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 22109.0, "quote_volume": 1734.05864, "trades": 10, "taker_buy_volume": 1507.5, "taker_buy_quote": 118.188}, {"ts": 1767811020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 221.5, "quote_volume": 17.38775, "trades": 2, "taker_buy_volume": 221.5, "taker_buy_quote": 17.38775}, {"ts": 1767811140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8637.5, "quote_volume": 676.31625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 194.0, "quote_volume": 15.1902, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1902}, {"ts": 1767811440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 83.1, "quote_volume": 6.50673, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 6.50673}, {"ts": 1767811500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 17499.3, "quote_volume": 1368.44526, "trades": 9, "taker_buy_volume": 227.7, "taker_buy_quote": 17.80614}, {"ts": 1767811560000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7241.9, "quote_volume": 566.41189, "trades": 10, "taker_buy_volume": 7004.4, "taker_buy_quote": 547.83939}, {"ts": 1767811620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 194.0, "quote_volume": 15.1902, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1902}, {"ts": 1767811680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 504.9, "quote_volume": 39.54367, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.84}, {"ts": 1767811740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 778.7, "quote_volume": 61.05008, "trades": 2, "taker_buy_volume": 778.7, "taker_buy_quote": 61.05008}, {"ts": 1767811800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2161.5, "quote_volume": 169.4616, "trades": 3, "taker_buy_volume": 2161.5, "taker_buy_quote": 169.4616}, {"ts": 1767811860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 386.0, "quote_volume": 30.2624, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 30.2624}, {"ts": 1767811920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4719.5, "quote_volume": 369.53685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1350.0, "quote_volume": 105.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812100000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 5945.5, "quote_volume": 464.1928, "trades": 6, "taker_buy_volume": 1895.5, "taker_buy_quote": 147.8878}, {"ts": 1767812160000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1544.0, "quote_volume": 120.4514, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1514}, {"ts": 1767812220000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 48980.1, "quote_volume": 3815.11949, "trades": 14, "taker_buy_volume": 2275.5, "taker_buy_quote": 177.33825}, {"ts": 1767812280000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 76537.3, "quote_volume": 5952.33592, "trades": 34, "taker_buy_volume": 944.3, "taker_buy_quote": 73.48604}, {"ts": 1767812340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 585.0, "quote_volume": 45.5715, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 45.5715}, {"ts": 1767812400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 14173.7, "quote_volume": 1103.76433, "trades": 13, "taker_buy_volume": 13891.5, "taker_buy_quote": 1081.78095}, {"ts": 1767812460000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 13358.6, "quote_volume": 1040.48044, "trades": 7, "taker_buy_volume": 12008.6, "taker_buy_quote": 935.45044}, {"ts": 1767812520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1545.0, "quote_volume": 120.3555, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 15.1905}, {"ts": 1767812580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5422.5, "quote_volume": 422.55735, "trades": 9, "taker_buy_volume": 3802.5, "taker_buy_quote": 296.35935}, {"ts": 1767812700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 181.7, "quote_volume": 14.13626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2989.8, "quote_volume": 232.30746, "trades": 5, "taker_buy_volume": 272.2, "taker_buy_quote": 21.14994}, {"ts": 1767812820000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 11206.0, "quote_volume": 870.2288, "trades": 9, "taker_buy_volume": 9068.0, "taker_buy_quote": 704.32}, {"ts": 1767812880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 40157.4, "quote_volume": 3112.43415, "trades": 26, "taker_buy_volume": 16480.0, "taker_buy_quote": 1277.2195}, {"ts": 1767812940000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 49289.9, "quote_volume": 3811.0303, "trades": 36, "taker_buy_volume": 1899.5, "taker_buy_quote": 146.90975}, {"ts": 1767813000000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 39744.6, "quote_volume": 3074.84427, "trades": 19, "taker_buy_volume": 39543.2, "taker_buy_quote": 3059.27605}, {"ts": 1767813060000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 31536.9, "quote_volume": 2440.06731, "trades": 15, "taker_buy_volume": 31536.9, "taker_buy_quote": 2440.06731}, {"ts": 1767813120000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 30225.5, "quote_volume": 2330.63336, "trades": 11, "taker_buy_volume": 1504.4, "taker_buy_quote": 115.98924}, {"ts": 1767813180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 10624.2, "quote_volume": 818.11245, "trades": 7, "taker_buy_volume": 5041.0, "taker_buy_quote": 388.20605}, {"ts": 1767813240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 555.1, "quote_volume": 42.79821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2228.5, "quote_volume": 171.81735, "trades": 3, "taker_buy_volume": 2228.5, "taker_buy_quote": 171.81735}, {"ts": 1767813360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1704.5, "quote_volume": 131.2465, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.169}, {"ts": 1767813420000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 27486.7, "quote_volume": 2115.43334, "trades": 16, "taker_buy_volume": 23242.7, "taker_buy_quote": 1789.06974}, {"ts": 1767813480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 20503.9, "quote_volume": 1582.76608, "trades": 15, "taker_buy_volume": 19752.8, "taker_buy_quote": 1524.78116}, {"ts": 1767813660000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4362.2, "quote_volume": 336.34612, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.085}, {"ts": 1767813720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 226.3, "quote_volume": 17.44773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5869.3, "quote_volume": 451.9361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 121.4, "quote_volume": 9.3478, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.3478}, {"ts": 1767814020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 23667.5, "quote_volume": 1824.3289, "trades": 11, "taker_buy_volume": 17877.7, "taker_buy_quote": 1378.36355}, {"ts": 1767814080000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 197.0, "quote_volume": 15.20835, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.20835}, {"ts": 1767814140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 12201.2, "quote_volume": 942.3523, "trades": 10, "taker_buy_volume": 2689.1, "taker_buy_quote": 207.86743}, {"ts": 1767814260000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 21383.1, "quote_volume": 1655.5195, "trades": 13, "taker_buy_volume": 19460.4, "taker_buy_quote": 1506.51025}, {"ts": 1767814320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1507.5, "quote_volume": 116.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10716.6, "quote_volume": 830.5365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 57100.0, "quote_volume": 4434.99546, "trades": 30, "taker_buy_volume": 57100.0, "taker_buy_quote": 4434.99546}, {"ts": 1767814500000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 7236.8, "quote_volume": 561.59808, "trades": 6, "taker_buy_volume": 224.0, "taker_buy_quote": 17.4048}, {"ts": 1767814560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 8042.3, "quote_volume": 624.09535, "trades": 6, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1767814620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 357.0, "quote_volume": 27.7746, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 27.7746}, {"ts": 1767814680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5592.4, "quote_volume": 434.52948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 52195.8, "quote_volume": 4056.11646, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1507.5, "quote_volume": 117.13275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.3, "quote_volume": 9.99457, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 9.99457}, {"ts": 1767815580000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 537.0, "quote_volume": 41.81365, "trades": 3, "taker_buy_volume": 350.5, "taker_buy_quote": 27.30395}, {"ts": 1767815640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7833.2, "quote_volume": 608.62431, "trades": 6, "taker_buy_volume": 441.2, "taker_buy_quote": 34.28124}, {"ts": 1767815760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 459.6, "quote_volume": 35.66496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 573.5, "quote_volume": 44.5036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1429.5, "quote_volume": 110.92125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4664.0, "quote_volume": 361.9264, "trades": 5, "taker_buy_volume": 4664.0, "taker_buy_quote": 361.9264}, {"ts": 1767816060000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 4719.2, "quote_volume": 366.96157, "trades": 4, "taker_buy_volume": 4512.0, "taker_buy_quote": 350.88285}, {"ts": 1767816120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.3, "quote_volume": 9.99457, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 9.99457}, {"ts": 1767816180000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 4324.2, "quote_volume": 335.35694, "trades": 4, "taker_buy_volume": 1824.2, "taker_buy_quote": 141.60694}, {"ts": 1767816240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 314.8, "quote_volume": 24.42848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 13497.6, "quote_volume": 1048.82259, "trades": 8, "taker_buy_volume": 3819.0, "taker_buy_quote": 297.0647}, {"ts": 1767816360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 10394.7, "quote_volume": 806.61855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816540000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6096.3, "quote_volume": 473.22318, "trades": 6, "taker_buy_volume": 6096.3, "taker_buy_quote": 473.22318}, {"ts": 1767816600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2188.5, "quote_volume": 169.3899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816720000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 51895.6, "quote_volume": 4012.80764, "trades": 34, "taker_buy_volume": 426.4, "taker_buy_quote": 32.94112}, {"ts": 1767816780000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6482.4, "quote_volume": 500.53682, "trades": 18, "taker_buy_volume": 1853.4, "taker_buy_quote": 143.17802}, {"ts": 1767816840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1507.5, "quote_volume": 116.22825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 371.7, "quote_volume": 28.65807, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 28.65807}, {"ts": 1767817020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2321.1, "quote_volume": 178.95681, "trades": 1, "taker_buy_volume": 2321.1, "taker_buy_quote": 178.95681}, {"ts": 1767817080000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 4676.1, "quote_volume": 361.01867, "trades": 5, "taker_buy_volume": 4676.1, "taker_buy_quote": 361.01867}, {"ts": 1767817140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2399.3, "quote_volume": 185.21814, "trades": 3, "taker_buy_volume": 2399.3, "taker_buy_quote": 185.21814}, {"ts": 1767817260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2065.5, "quote_volume": 159.25005, "trades": 2, "taker_buy_volume": 2065.5, "taker_buy_quote": 159.25005}, {"ts": 1767817320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6199.0, "quote_volume": 477.323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1856.6, "quote_volume": 142.77254, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 17.81004}, {"ts": 1767817440000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8620.5, "quote_volume": 663.35625, "trades": 7, "taker_buy_volume": 3048.0, "taker_buy_quote": 234.696}, {"ts": 1767817500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 127.0, "quote_volume": 9.7663, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 9.7663}, {"ts": 1767817560000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11859.6, "quote_volume": 913.6445, "trades": 6, "taker_buy_volume": 11859.6, "taker_buy_quote": 913.6445}, {"ts": 1767817620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1507.5, "quote_volume": 115.92675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 27518.2, "quote_volume": 2113.39776, "trades": 30, "taker_buy_volume": 668.2, "taker_buy_quote": 51.31776}, {"ts": 1767817800000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7848.9, "quote_volume": 603.61211, "trades": 7, "taker_buy_volume": 6181.9, "taker_buy_quote": 475.41981}, {"ts": 1767817860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4559.0, "quote_volume": 350.79609, "trades": 4, "taker_buy_volume": 4559.0, "taker_buy_quote": 350.79609}, {"ts": 1767818220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4219.0, "quote_volume": 324.863, "trades": 3, "taker_buy_volume": 4091.0, "taker_buy_quote": 315.007}, {"ts": 1767818280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4743.6, "quote_volume": 366.18626, "trades": 5, "taker_buy_volume": 4547.0, "taker_buy_quote": 351.0284}, {"ts": 1767818400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9446.1, "quote_volume": 729.23892, "trades": 6, "taker_buy_volume": 9446.1, "taker_buy_quote": 729.23892}, {"ts": 1767818460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4008.1, "quote_volume": 309.02451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818700000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2006.0, "quote_volume": 154.31125, "trades": 2, "taker_buy_volume": 2006.0, "taker_buy_quote": 154.31125}, {"ts": 1767818760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1731.0, "quote_volume": 133.287, "trades": 2, "taker_buy_volume": 1731.0, "taker_buy_quote": 133.287}, {"ts": 1767818820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 94.8, "quote_volume": 7.2996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 27703.8, "quote_volume": 2133.5888, "trades": 7, "taker_buy_volume": 27703.8, "taker_buy_quote": 2133.5888}, {"ts": 1767819060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2036.5, "quote_volume": 156.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2177.5, "quote_volume": 167.6675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5096.9, "quote_volume": 392.4613, "trades": 4, "taker_buy_volume": 2393.0, "taker_buy_quote": 184.261}, {"ts": 1767819540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5957.6, "quote_volume": 459.70156, "trades": 4, "taker_buy_volume": 5957.6, "taker_buy_quote": 459.70156}, {"ts": 1767819660000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3819.1, "quote_volume": 294.58761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2469.1, "quote_volume": 190.36761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2800.0, "quote_volume": 215.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 109.9, "quote_volume": 8.45131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12278.3, "quote_volume": 945.8472, "trades": 5, "taker_buy_volume": 12278.3, "taker_buy_quote": 945.8472}, {"ts": 1767819960000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9191.1, "quote_volume": 707.70242, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 11.935}, {"ts": 1767820020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 10435.1, "quote_volume": 804.59301, "trades": 7, "taker_buy_volume": 10435.1, "taker_buy_quote": 804.59301}, {"ts": 1767820140000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1716.3, "quote_volume": 132.30585, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.22825}, {"ts": 1767820200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 646.0, "quote_volume": 49.8066, "trades": 1, "taker_buy_volume": 646.0, "taker_buy_quote": 49.8066}, {"ts": 1767820320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6485.0, "quote_volume": 499.49575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 26376.2, "quote_volume": 2030.9674, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4553.0, "quote_volume": 350.88555, "trades": 3, "taker_buy_volume": 4553.0, "taker_buy_quote": 350.88555}, {"ts": 1767820560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11448.5, "quote_volume": 882.67935, "trades": 6, "taker_buy_volume": 11448.5, "taker_buy_quote": 882.67935}, {"ts": 1767820740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2469.1, "quote_volume": 190.36761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821040000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4624.7, "quote_volume": 357.01646, "trades": 4, "taker_buy_volume": 4624.7, "taker_buy_quote": 357.01646}, {"ts": 1767821100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 191.7, "quote_volume": 14.79924, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.79924}, {"ts": 1767821340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821460000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 22134.5, "quote_volume": 1710.56871, "trades": 13, "taker_buy_volume": 9134.5, "taker_buy_quote": 706.81796}, {"ts": 1767821520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 9093.8, "quote_volume": 702.83864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4278.1, "quote_volume": 330.26932, "trades": 4, "taker_buy_volume": 2469.1, "taker_buy_quote": 190.61452}, {"ts": 1767822120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 14979.7, "quote_volume": 1155.43367, "trades": 13, "taker_buy_volume": 5357.1, "taker_buy_quote": 413.41737}, {"ts": 1767822240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3828.6, "quote_volume": 295.18506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4637.5, "quote_volume": 358.4691, "trades": 4, "taker_buy_volume": 4637.5, "taker_buy_quote": 358.4691}, {"ts": 1767822600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1409.5, "quote_volume": 108.8134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 13565.7, "quote_volume": 1045.91547, "trades": 9, "taker_buy_volume": 4519.5, "taker_buy_quote": 348.45345}, {"ts": 1767823080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 13779.5, "quote_volume": 1061.0215, "trades": 5, "taker_buy_volume": 1077.9, "taker_buy_quote": 82.9983}, {"ts": 1767823320000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 9425.1, "quote_volume": 724.54209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823380000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 22736.9, "quote_volume": 1747.31423, "trades": 16, "taker_buy_volume": 2374.0, "taker_buy_quote": 182.3232}, {"ts": 1767823440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 625.5, "quote_volume": 48.10095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1669.6, "quote_volume": 128.5592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 23204.1, "quote_volume": 1789.03611, "trades": 7, "taker_buy_volume": 23204.1, "taker_buy_quote": 1789.03611}, {"ts": 1767823740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823980000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 51186.5, "quote_volume": 3953.7126, "trades": 39, "taker_buy_volume": 40641.5, "taker_buy_quote": 3139.8872}, {"ts": 1767824040000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1593.0, "quote_volume": 122.88085, "trades": 4, "taker_buy_volume": 605.5, "taker_buy_quote": 46.7446}, {"ts": 1767824100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1597.4, "quote_volume": 123.15954, "trades": 3, "taker_buy_volume": 1597.4, "taker_buy_quote": 123.15954}, {"ts": 1767824160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824340000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5042.6, "quote_volume": 388.97872, "trades": 3, "taker_buy_volume": 1942.6, "taker_buy_quote": 149.96872}, {"ts": 1767824400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5168.2, "quote_volume": 399.50186, "trades": 3, "taker_buy_volume": 5168.2, "taker_buy_quote": 399.50186}, {"ts": 1767824460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1769.5, "quote_volume": 136.9593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2588.0, "quote_volume": 200.3112, "trades": 2, "taker_buy_volume": 2588.0, "taker_buy_quote": 200.3112}, {"ts": 1767824820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 78.8, "quote_volume": 6.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 41505.4, "quote_volume": 3210.45826, "trades": 22, "taker_buy_volume": 7144.0, "taker_buy_quote": 553.35572}, {"ts": 1767825060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.2, "quote_volume": 19.98468, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 19.98468}, {"ts": 1767825120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10336.6, "quote_volume": 801.0865, "trades": 7, "taker_buy_volume": 10336.6, "taker_buy_quote": 801.0865}, {"ts": 1767825180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5439.8, "quote_volume": 422.12848, "trades": 7, "taker_buy_volume": 5439.8, "taker_buy_quote": 422.12848}, {"ts": 1767825240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8253.1, "quote_volume": 639.61525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1664.0, "quote_volume": 128.7787, "trades": 5, "taker_buy_volume": 149.0, "taker_buy_quote": 11.5177}, {"ts": 1767825360000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2987.7, "quote_volume": 231.11277, "trades": 5, "taker_buy_volume": 2987.7, "taker_buy_quote": 231.11277}, {"ts": 1767825420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825480000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 424.0, "quote_volume": 32.85223, "trades": 3, "taker_buy_volume": 424.0, "taker_buy_quote": 32.85223}, {"ts": 1767825540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1283.0, "quote_volume": 99.3042, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 7.36848}, {"ts": 1767825660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10049.5, "quote_volume": 775.8214, "trades": 7, "taker_buy_volume": 700.4, "taker_buy_quote": 54.07088}, {"ts": 1767825780000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5194.4, "quote_volume": 400.0103, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1218.6, "quote_volume": 93.8322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 108.4, "quote_volume": 8.33596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 660.0, "quote_volume": 50.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6106.3, "quote_volume": 469.57447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11633.3, "quote_volume": 893.45059, "trades": 6, "taker_buy_volume": 131.5, "taker_buy_quote": 10.11235}, {"ts": 1767826260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 229.4, "quote_volume": 17.59498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 129.8, "quote_volume": 9.95566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826380000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9242.0, "quote_volume": 709.28135, "trades": 9, "taker_buy_volume": 9242.0, "taker_buy_quote": 709.28135}, {"ts": 1767826440000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 4779.0, "quote_volume": 367.88426, "trades": 7, "taker_buy_volume": 4689.6, "taker_buy_quote": 361.01834}, {"ts": 1767826500000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6493.5, "quote_volume": 498.8358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826920000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 17178.5, "quote_volume": 1321.6145, "trades": 8, "taker_buy_volume": 17178.5, "taker_buy_quote": 1321.6145}, {"ts": 1767826980000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 14786.0, "quote_volume": 1138.0151, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1480.3, "quote_volume": 113.68704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2572.1, "quote_volume": 197.28007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1528.6, "quote_volume": 117.54934, "trades": 2, "taker_buy_volume": 1528.6, "taker_buy_quote": 117.54934}, {"ts": 1767827460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2150.0, "quote_volume": 165.55, "trades": 2, "taker_buy_volume": 2150.0, "taker_buy_quote": 165.55}, {"ts": 1767827520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827580000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 260.4, "quote_volume": 20.08987, "trades": 2, "taker_buy_volume": 260.4, "taker_buy_quote": 20.08987}, {"ts": 1767827640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 231.6, "quote_volume": 17.90268, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 17.90268}, {"ts": 1767827700000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 11224.4, "quote_volume": 868.97561, "trades": 9, "taker_buy_volume": 10392.5, "taker_buy_quote": 804.58655}, {"ts": 1767827760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4277.0, "quote_volume": 331.8752, "trades": 9, "taker_buy_volume": 1275.7, "taker_buy_quote": 98.97432}, {"ts": 1767827820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 152.5, "quote_volume": 11.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10231.1, "quote_volume": 793.93336, "trades": 5, "taker_buy_volume": 6144.9, "taker_buy_quote": 476.84424}, {"ts": 1767827940000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 32407.6, "quote_volume": 2520.64116, "trades": 23, "taker_buy_volume": 25081.6, "taker_buy_quote": 1950.13256}, {"ts": 1767828000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4775.0, "quote_volume": 371.495, "trades": 5, "taker_buy_volume": 280.1, "taker_buy_quote": 21.79178}, {"ts": 1767828060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828120000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 17801.9, "quote_volume": 1384.21613, "trades": 11, "taker_buy_volume": 10085.0, "taker_buy_quote": 784.613}, {"ts": 1767828180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 283.5, "quote_volume": 22.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 433.8, "quote_volume": 33.74964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 10494.7, "quote_volume": 816.05307, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7711.7, "quote_volume": 599.51486, "trades": 4, "taker_buy_volume": 2513.2, "taker_buy_quote": 195.52696}, {"ts": 1767828420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2509.4, "quote_volume": 195.23132, "trades": 4, "taker_buy_volume": 1285.2, "taker_buy_quote": 99.98856}, {"ts": 1767828480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1343.5, "quote_volume": 104.5243, "trades": 1, "taker_buy_volume": 1343.5, "taker_buy_quote": 104.5243}, {"ts": 1767828540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 191.4, "quote_volume": 14.89092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 9991.5, "quote_volume": 776.9232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 14734.9, "quote_volume": 1144.75441, "trades": 9, "taker_buy_volume": 4153.7, "taker_buy_quote": 322.74249}, {"ts": 1767828900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3710.6, "quote_volume": 288.31362, "trades": 1, "taker_buy_volume": 3710.6, "taker_buy_quote": 288.31362}, {"ts": 1767829020000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4952.8, "quote_volume": 385.46278, "trades": 6, "taker_buy_volume": 4952.8, "taker_buy_quote": 385.46278}, {"ts": 1767829080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10911.3, "quote_volume": 849.99027, "trades": 7, "taker_buy_volume": 10911.3, "taker_buy_quote": 849.99027}, {"ts": 1767829140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 283.5, "quote_volume": 22.08465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1905.6, "quote_volume": 148.44624, "trades": 4, "taker_buy_volume": 128.3, "taker_buy_quote": 9.99457}, {"ts": 1767829620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3389.0, "quote_volume": 264.342, "trades": 3, "taker_buy_volume": 3389.0, "taker_buy_quote": 264.342}, {"ts": 1767829800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4123.2, "quote_volume": 321.6096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 96.9, "quote_volume": 7.56789, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 7.56789}, {"ts": 1767829980000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3887.1, "quote_volume": 303.73057, "trades": 4, "taker_buy_volume": 2537.1, "taker_buy_quote": 198.16057}, {"ts": 1767830040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 393.4, "quote_volume": 30.72454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 180.1, "quote_volume": 14.08382, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 14.08382}, {"ts": 1767830160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 130.6, "quote_volume": 10.22598, "trades": 1, "taker_buy_volume": 130.6, "taker_buy_quote": 10.22598}, {"ts": 1767830220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 10676.4, "quote_volume": 836.28882, "trades": 9, "taker_buy_volume": 5265.7, "taker_buy_quote": 412.63101}, {"ts": 1767830280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 14957.3, "quote_volume": 1173.113, "trades": 8, "taker_buy_volume": 4606.8, "taker_buy_quote": 361.6338}, {"ts": 1767830340000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 495.8, "quote_volume": 38.94496, "trades": 5, "taker_buy_volume": 188.6, "taker_buy_quote": 14.82976}, {"ts": 1767830400000, "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0781, "volume": 24340.2, "quote_volume": 1904.51376, "trades": 19, "taker_buy_volume": 249.0, "taker_buy_quote": 19.54839}, {"ts": 1767830460000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 1566.8, "quote_volume": 122.26687, "trades": 8, "taker_buy_volume": 757.0, "taker_buy_quote": 59.11528}, {"ts": 1767830520000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5220.0, "quote_volume": 407.69726, "trades": 10, "taker_buy_volume": 3436.9, "taker_buy_quote": 268.43715}, {"ts": 1767830580000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 12595.5, "quote_volume": 983.64666, "trades": 17, "taker_buy_volume": 5795.6, "taker_buy_quote": 453.21592}, {"ts": 1767830640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3727.8, "quote_volume": 291.15908, "trades": 6, "taker_buy_volume": 3535.5, "taker_buy_quote": 276.14045}, {"ts": 1767830700000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2406.1, "quote_volume": 188.10259, "trades": 9, "taker_buy_volume": 1861.8, "taker_buy_quote": 145.59276}, {"ts": 1767830760000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 9326.8, "quote_volume": 730.19644, "trades": 9, "taker_buy_volume": 9326.8, "taker_buy_quote": 730.19644}, {"ts": 1767830820000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 574.6, "quote_volume": 45.1508, "trades": 3, "taker_buy_volume": 574.6, "taker_buy_quote": 45.1508}, {"ts": 1767830880000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2523.1, "quote_volume": 198.55522, "trades": 7, "taker_buy_volume": 650.3, "taker_buy_quote": 51.16586}, {"ts": 1767830940000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0783, "volume": 39548.4, "quote_volume": 3101.03388, "trades": 31, "taker_buy_volume": 5684.1, "taker_buy_quote": 445.16419}, {"ts": 1767831000000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 3238.4, "quote_volume": 253.6536, "trades": 9, "taker_buy_volume": 1632.8, "taker_buy_quote": 128.01152}, {"ts": 1767831060000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 53333.0, "quote_volume": 4175.88341, "trades": 33, "taker_buy_volume": 48328.9, "taker_buy_quote": 3783.83734}, {"ts": 1767831120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 52313.4, "quote_volume": 4100.90359, "trades": 28, "taker_buy_volume": 26959.0, "taker_buy_quote": 2113.5856}, {"ts": 1767831180000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3283.4, "quote_volume": 257.12237, "trades": 5, "taker_buy_volume": 321.5, "taker_buy_quote": 25.2056}, {"ts": 1767831240000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6975.9, "quote_volume": 545.94493, "trades": 6, "taker_buy_volume": 5430.5, "taker_buy_quote": 424.9529}, {"ts": 1767831300000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 56548.6, "quote_volume": 4413.7039, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 919.4, "quote_volume": 71.52932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 409.5, "quote_volume": 31.8591, "trades": 2, "taker_buy_volume": 409.5, "taker_buy_quote": 31.8591}, {"ts": 1767831540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 260.4, "quote_volume": 20.25912, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 20.25912}, {"ts": 1767831600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 594.0, "quote_volume": 46.2197, "trades": 3, "taker_buy_volume": 329.5, "taker_buy_quote": 25.6416}, {"ts": 1767831660000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 873.1, "quote_volume": 67.79186, "trades": 7, "taker_buy_volume": 268.9, "taker_buy_quote": 20.90751}, {"ts": 1767831720000, "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 26033.9, "quote_volume": 2011.37195, "trades": 24, "taker_buy_volume": 2680.5, "taker_buy_quote": 207.31279}, {"ts": 1767831780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 697.9, "quote_volume": 53.92163, "trades": 5, "taker_buy_volume": 697.9, "taker_buy_quote": 53.92163}, {"ts": 1767831840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 12188.2, "quote_volume": 942.14786, "trades": 8, "taker_buy_volume": 12188.2, "taker_buy_quote": 942.14786}, {"ts": 1767831900000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 13033.1, "quote_volume": 1008.78493, "trades": 11, "taker_buy_volume": 12200.4, "taker_buy_quote": 944.33395}, {"ts": 1767831960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 442.5, "quote_volume": 34.29375, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 34.29375}, {"ts": 1767832020000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 755.3, "quote_volume": 58.49799, "trades": 3, "taker_buy_volume": 377.7, "taker_buy_quote": 29.27175}, {"ts": 1767832080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 140.7, "quote_volume": 10.89018, "trades": 1, "taker_buy_volume": 140.7, "taker_buy_quote": 10.89018}, {"ts": 1767832140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2768.1, "quote_volume": 214.52775, "trades": 7, "taker_buy_volume": 916.3, "taker_buy_quote": 71.01325}, {"ts": 1767832260000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1628.0, "quote_volume": 126.19105, "trades": 5, "taker_buy_volume": 210.5, "taker_buy_quote": 16.3348}, {"ts": 1767832320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 316.6, "quote_volume": 24.59982, "trades": 1, "taker_buy_volume": 316.6, "taker_buy_quote": 24.59982}, {"ts": 1767832380000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5694.3, "quote_volume": 441.89056, "trades": 6, "taker_buy_volume": 5594.4, "taker_buy_quote": 434.13832}, {"ts": 1767832440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 572.6, "quote_volume": 44.51965, "trades": 2, "taker_buy_volume": 286.3, "taker_buy_quote": 22.27414}, {"ts": 1767832500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.5, "quote_volume": 9.98445, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 9.98445}, {"ts": 1767832560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.1, "quote_volume": 5.28456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1170.7, "quote_volume": 90.84632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1574.6, "quote_volume": 122.18896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2687.8, "quote_volume": 208.84206, "trades": 3, "taker_buy_volume": 2687.8, "taker_buy_quote": 208.84206}, {"ts": 1767832800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 842.0, "quote_volume": 65.5076, "trades": 2, "taker_buy_volume": 842.0, "taker_buy_quote": 65.5076}, {"ts": 1767832920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833100000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 24066.2, "quote_volume": 1873.67131, "trades": 21, "taker_buy_volume": 19571.2, "taker_buy_quote": 1523.70441}, {"ts": 1767833160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2191.1, "quote_volume": 170.46758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2703.7, "quote_volume": 210.34786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 9789.1, "quote_volume": 760.61307, "trades": 7, "taker_buy_volume": 2555.6, "taker_buy_quote": 198.57012}, {"ts": 1767833340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 195.8, "quote_volume": 15.21366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 275.8, "quote_volume": 21.40208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 17369.6, "quote_volume": 1347.86215, "trades": 7, "taker_buy_volume": 4181.2, "taker_buy_quote": 324.46112}, {"ts": 1767833520000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 44389.9, "quote_volume": 3453.16813, "trades": 29, "taker_buy_volume": 35288.0, "taker_buy_quote": 2745.08315}, {"ts": 1767833580000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6141.2, "quote_volume": 478.97984, "trades": 6, "taker_buy_volume": 5803.6, "taker_buy_quote": 452.6808}, {"ts": 1767833640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 156.8, "quote_volume": 12.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833760000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 256.4, "quote_volume": 19.98638, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 9.9996}, {"ts": 1767833820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 165.9, "quote_volume": 12.92361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.4, "quote_volume": 10.00236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 20483.1, "quote_volume": 1600.95011, "trades": 12, "taker_buy_volume": 13745.4, "taker_buy_quote": 1074.73574}, {"ts": 1767834060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1801.5, "quote_volume": 140.69715, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.70675}, {"ts": 1767834180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834240000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 12125.8, "quote_volume": 947.00578, "trades": 6, "taker_buy_volume": 3841.2, "taker_buy_quote": 299.99772}, {"ts": 1767834300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 713.2, "quote_volume": 55.70092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 174.8, "quote_volume": 13.65188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 11608.5, "quote_volume": 905.463, "trades": 8, "taker_buy_volume": 2564.1, "taker_buy_quote": 199.9998}, {"ts": 1767834540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 31087.7, "quote_volume": 2424.8406, "trades": 4, "taker_buy_volume": 31087.7, "taker_buy_quote": 2424.8406}, {"ts": 1767834600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834660000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 15102.6, "quote_volume": 1179.26072, "trades": 7, "taker_buy_volume": 15102.6, "taker_buy_quote": 1179.26072}, {"ts": 1767834720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.2, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 10.02524}, {"ts": 1767834900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 9993.2, "quote_volume": 781.46824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14226.6, "quote_volume": 1111.16139, "trades": 11, "taker_buy_volume": 639.3, "taker_buy_quote": 49.99326}, {"ts": 1767835140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 61835.5, "quote_volume": 4823.18181, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7503.9, "quote_volume": 586.125, "trades": 7, "taker_buy_volume": 6095.5, "taker_buy_quote": 476.12896}, {"ts": 1767835380000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 11834.0, "quote_volume": 923.8547, "trades": 9, "taker_buy_volume": 1427.0, "taker_buy_quote": 111.4487}, {"ts": 1767835440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 13856.7, "quote_volume": 1082.20827, "trades": 7, "taker_buy_volume": 13856.7, "taker_buy_quote": 1082.20827}, {"ts": 1767835500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835560000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6322.4, "quote_volume": 493.31004, "trades": 6, "taker_buy_volume": 1628.4, "taker_buy_quote": 127.17804}, {"ts": 1767835620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 133.3, "quote_volume": 10.41073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 28381.4, "quote_volume": 2222.25081, "trades": 17, "taker_buy_volume": 18829.7, "taker_buy_quote": 1474.3527}, {"ts": 1767835800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 15743.3, "quote_volume": 1231.12606, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2517.8, "quote_volume": 196.89196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 19807.8, "quote_volume": 1548.39816, "trades": 12, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.8485}, {"ts": 1767836040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2825.8, "quote_volume": 220.76539, "trades": 4, "taker_buy_volume": 704.1, "taker_buy_quote": 55.06062}, {"ts": 1767836100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 464.5, "quote_volume": 36.231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4248.9, "quote_volume": 331.4142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2938.8, "quote_volume": 228.93252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5481.3, "quote_volume": 426.40885, "trades": 7, "taker_buy_volume": 725.8, "taker_buy_quote": 56.46724}, {"ts": 1767836340000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2208.5, "quote_volume": 171.8408, "trades": 5, "taker_buy_volume": 1500.5, "taker_buy_quote": 116.7584}, {"ts": 1767836400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1242.5, "quote_volume": 96.60437, "trades": 6, "taker_buy_volume": 621.2, "taker_buy_quote": 48.32936}, {"ts": 1767836460000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 605.8, "quote_volume": 47.10095, "trades": 2, "taker_buy_volume": 302.9, "taker_buy_quote": 23.56562}, {"ts": 1767836520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 275.7, "quote_volume": 21.44946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1417.5, "quote_volume": 110.2815, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.2815}, {"ts": 1767836640000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 36932.8, "quote_volume": 2873.3615, "trades": 13, "taker_buy_volume": 35411.9, "taker_buy_quote": 2755.04582}, {"ts": 1767836700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1998.4, "quote_volume": 155.47552, "trades": 4, "taker_buy_volume": 580.9, "taker_buy_quote": 45.19402}, {"ts": 1767836760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 11786.5, "quote_volume": 918.32432, "trades": 13, "taker_buy_volume": 3097.5, "taker_buy_quote": 241.45122}, {"ts": 1767836880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1417.5, "quote_volume": 110.42325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 194.0, "quote_volume": 15.132, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 15.132}, {"ts": 1767837000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.3, "quote_volume": 10.02023, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767837060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 265.0, "quote_volume": 20.723, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 20.723}, {"ts": 1767837120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 704.2, "quote_volume": 54.99802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3055.2, "quote_volume": 238.61112, "trades": 3, "taker_buy_volume": 3055.2, "taker_buy_quote": 238.61112}, {"ts": 1767837240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 212.7, "quote_volume": 16.63314, "trades": 2, "taker_buy_volume": 212.7, "taker_buy_quote": 16.63314}, {"ts": 1767837300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3926.3, "quote_volume": 307.33999, "trades": 8, "taker_buy_volume": 3239.0, "taker_buy_quote": 253.59313}, {"ts": 1767837420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2609.9, "quote_volume": 204.09418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6281.9, "quote_volume": 491.7448, "trades": 8, "taker_buy_volume": 6281.9, "taker_buy_quote": 491.7448}, {"ts": 1767837600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5587.4, "quote_volume": 436.67223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 58903.2, "quote_volume": 4597.07438, "trades": 30, "taker_buy_volume": 37660.8, "taker_buy_quote": 2940.16718}, {"ts": 1767837720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 13897.6, "quote_volume": 1083.8135, "trades": 13, "taker_buy_volume": 5670.1, "taker_buy_quote": 442.3087}, {"ts": 1767837840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 622.3, "quote_volume": 48.5394, "trades": 1, "taker_buy_volume": 622.3, "taker_buy_quote": 48.5394}, {"ts": 1767837960000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1280.5, "quote_volume": 100.07106, "trades": 4, "taker_buy_volume": 768.4, "taker_buy_quote": 60.07605}, {"ts": 1767838020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 549.1, "quote_volume": 42.99453, "trades": 1, "taker_buy_volume": 549.1, "taker_buy_quote": 42.99453}, {"ts": 1767838140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3720.8, "quote_volume": 290.96656, "trades": 2, "taker_buy_volume": 3720.8, "taker_buy_quote": 290.96656}, {"ts": 1767838200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 11698.6, "quote_volume": 917.15038, "trades": 8, "taker_buy_volume": 11698.6, "taker_buy_quote": 917.15038}, {"ts": 1767838260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 7190.8, "quote_volume": 563.03964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838380000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 192.0, "quote_volume": 15.04639, "trades": 2, "taker_buy_volume": 127.9, "taker_buy_quote": 10.02736}, {"ts": 1767838440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5188.9, "quote_volume": 407.32865, "trades": 4, "taker_buy_volume": 5188.9, "taker_buy_quote": 407.32865}, {"ts": 1767838500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 10592.0, "quote_volume": 830.4128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5577.9, "quote_volume": 436.73027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 189.8, "quote_volume": 14.84236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 171.8, "quote_volume": 13.43037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5880.5, "quote_volume": 459.26705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 24091.6, "quote_volume": 1878.89859, "trades": 21, "taker_buy_volume": 7882.0, "taker_buy_quote": 614.3298}, {"ts": 1767839100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 43807.8, "quote_volume": 3417.0084, "trades": 17, "taker_buy_volume": 14643.7, "taker_buy_quote": 1142.2086}, {"ts": 1767839160000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 13689.2, "quote_volume": 1067.22691, "trades": 10, "taker_buy_volume": 8382.3, "taker_buy_quote": 653.8194}, {"ts": 1767839220000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 22400.6, "quote_volume": 1749.50861, "trades": 23, "taker_buy_volume": 20368.2, "taker_buy_quote": 1590.82683}, {"ts": 1767839280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 323.3, "quote_volume": 25.2174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 480.7, "quote_volume": 37.4946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839400000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 35197.3, "quote_volume": 2741.10472, "trades": 18, "taker_buy_volume": 1674.1, "taker_buy_quote": 130.27064}, {"ts": 1767839460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7717.0, "quote_volume": 600.3826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3858.5, "quote_volume": 300.1913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 25.3, "quote_volume": 1.96581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1286.0, "quote_volume": 99.7936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 9246.0, "quote_volume": 717.6396, "trades": 6, "taker_buy_volume": 2917.5, "taker_buy_quote": 226.548}, {"ts": 1767839940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3101.8, "quote_volume": 241.00986, "trades": 3, "taker_buy_volume": 46.4, "taker_buy_quote": 3.60528}, {"ts": 1767840000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10099.9, "quote_volume": 784.76223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1417.5, "quote_volume": 110.13975, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.13975}, {"ts": 1767840240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2057.9, "quote_volume": 159.89883, "trades": 1, "taker_buy_volume": 2057.9, "taker_buy_quote": 159.89883}, {"ts": 1767840300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3663.6, "quote_volume": 285.02808, "trades": 5, "taker_buy_volume": 2313.6, "taker_buy_quote": 179.99808}, {"ts": 1767840360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2712.7, "quote_volume": 210.77679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1546.3, "quote_volume": 119.99288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.5, "quote_volume": 6.02175, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 6.02175}, {"ts": 1767840540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 133.7, "quote_volume": 10.37512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 135.6, "quote_volume": 10.52256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 445.9, "quote_volume": 34.60184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1478.9, "quote_volume": 114.91053, "trades": 2, "taker_buy_volume": 1478.9, "taker_buy_quote": 114.91053}, {"ts": 1767841260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.02064}, {"ts": 1767841440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4716.4, "quote_volume": 367.40756, "trades": 3, "taker_buy_volume": 4716.4, "taker_buy_quote": 367.40756}, {"ts": 1767841500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.3, "quote_volume": 10.0074, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 10.0074}, {"ts": 1767841560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1350.0, "quote_volume": 105.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841680000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1536.6, "quote_volume": 120.07887, "trades": 3, "taker_buy_volume": 832.4, "taker_buy_quote": 65.08085}, {"ts": 1767841740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767841800000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 6945.9, "quote_volume": 544.40116, "trades": 10, "taker_buy_volume": 4983.7, "taker_buy_quote": 390.56468}, {"ts": 1767841860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3828.9, "quote_volume": 300.18576, "trades": 1, "taker_buy_volume": 3828.9, "taker_buy_quote": 300.18576}, {"ts": 1767842160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842220000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 89521.4, "quote_volume": 7009.66302, "trades": 69, "taker_buy_volume": 7431.0, "taker_buy_quote": 582.24205}, {"ts": 1767842280000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 85049.7, "quote_volume": 6651.82718, "trades": 146, "taker_buy_volume": 12698.0, "taker_buy_quote": 994.14065}, {"ts": 1767842340000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 3444.6, "quote_volume": 269.17315, "trades": 7, "taker_buy_volume": 3180.5, "taker_buy_quote": 248.57335}, {"ts": 1767842400000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6197.7, "quote_volume": 484.89186, "trades": 8, "taker_buy_volume": 6197.7, "taker_buy_quote": 484.89186}, {"ts": 1767842460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1350.0, "quote_volume": 105.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5411.0, "quote_volume": 422.058, "trades": 8, "taker_buy_volume": 3932.7, "taker_buy_quote": 306.7506}, {"ts": 1767842940000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 21751.5, "quote_volume": 1696.31635, "trades": 12, "taker_buy_volume": 17262.5, "taker_buy_quote": 1346.4815}, {"ts": 1767843000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8480.6, "quote_volume": 661.4868, "trades": 4, "taker_buy_volume": 5173.3, "taker_buy_quote": 403.5174}, {"ts": 1767843060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2631.4, "quote_volume": 205.51234, "trades": 3, "taker_buy_volume": 2631.4, "taker_buy_quote": 205.51234}, {"ts": 1767843120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1350.0, "quote_volume": 105.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2554.0, "quote_volume": 199.4674, "trades": 2, "taker_buy_volume": 2554.0, "taker_buy_quote": 199.4674}, {"ts": 1767843240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1545.8, "quote_volume": 120.5724, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.565}, {"ts": 1767843300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1661.9, "quote_volume": 129.6282, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.565}, {"ts": 1767843360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 257.2, "quote_volume": 20.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1922.2, "quote_volume": 150.12382, "trades": 2, "taker_buy_volume": 1922.2, "taker_buy_quote": 150.12382}, {"ts": 1767843480000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 6446.5, "quote_volume": 503.4612, "trades": 7, "taker_buy_volume": 4992.0, "taker_buy_quote": 389.8752}, {"ts": 1767843540000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 21175.7, "quote_volume": 1653.89258, "trades": 15, "taker_buy_volume": 19629.9, "taker_buy_quote": 1533.1656}, {"ts": 1767843600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 294.3, "quote_volume": 22.9554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 13660.7, "quote_volume": 1064.16853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843780000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 45010.1, "quote_volume": 3491.59255, "trades": 33, "taker_buy_volume": 2294.2, "taker_buy_quote": 177.8473}, {"ts": 1767843840000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 80912.2, "quote_volume": 6252.22027, "trades": 40, "taker_buy_volume": 47562.0, "taker_buy_quote": 3676.97646}, {"ts": 1767843900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7600.8, "quote_volume": 587.52888, "trades": 4, "taker_buy_volume": 6053.7, "taker_buy_quote": 467.95101}, {"ts": 1767843960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3883.4, "quote_volume": 299.79848, "trades": 1, "taker_buy_volume": 3883.4, "taker_buy_quote": 299.79848}, {"ts": 1767844020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 518.3, "quote_volume": 40.06459, "trades": 1, "taker_buy_volume": 518.3, "taker_buy_quote": 40.06459}, {"ts": 1767844080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6216.4, "quote_volume": 479.28444, "trades": 4, "taker_buy_volume": 2637.1, "taker_buy_quote": 203.32041}, {"ts": 1767844140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 17588.3, "quote_volume": 1357.81676, "trades": 10, "taker_buy_volume": 17588.3, "taker_buy_quote": 1357.81676}, {"ts": 1767844200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6317.8, "quote_volume": 488.37889, "trades": 4, "taker_buy_volume": 6317.8, "taker_buy_quote": 488.37889}, {"ts": 1767844260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 13671.2, "quote_volume": 1056.78376, "trades": 10, "taker_buy_volume": 2175.3, "taker_buy_quote": 168.15069}, {"ts": 1767844380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3461.0, "quote_volume": 267.8814, "trades": 4, "taker_buy_volume": 2111.0, "taker_buy_quote": 163.3914}, {"ts": 1767844440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 129.4, "quote_volume": 10.00262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2751.6, "quote_volume": 212.42352, "trades": 2, "taker_buy_volume": 2622.0, "taker_buy_quote": 202.4184}, {"ts": 1767844560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 105303.4, "quote_volume": 8156.31291, "trades": 49, "taker_buy_volume": 97050.0, "taker_buy_quote": 7517.15793}, {"ts": 1767844680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7851.5, "quote_volume": 608.49125, "trades": 3, "taker_buy_volume": 7851.5, "taker_buy_quote": 608.49125}, {"ts": 1767844740000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 44915.1, "quote_volume": 3478.66023, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 645.2, "quote_volume": 50.003, "trades": 1, "taker_buy_volume": 645.2, "taker_buy_quote": 50.003}, {"ts": 1767844860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 30789.8, "quote_volume": 2389.28848, "trades": 10, "taker_buy_volume": 15738.3, "taker_buy_quote": 1221.29208}, {"ts": 1767844920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2685.5, "quote_volume": 208.48488, "trades": 3, "taker_buy_volume": 1913.6, "taker_buy_quote": 148.50825}, {"ts": 1767844980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.8, "quote_volume": 10.02064, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.02064}, {"ts": 1767845040000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4501.0, "quote_volume": 349.9446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2214.0, "quote_volume": 172.2492, "trades": 1, "taker_buy_volume": 2214.0, "taker_buy_quote": 172.2492}, {"ts": 1767845160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6652.8, "quote_volume": 517.58784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 261.8, "quote_volume": 20.34186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2304.1, "quote_volume": 178.79816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 740.6, "quote_volume": 57.36111, "trades": 3, "taker_buy_volume": 257.6, "taker_buy_quote": 19.964}, {"ts": 1767845460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 125.2, "quote_volume": 9.703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1024.9, "quote_volume": 79.32726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2583.6, "quote_volume": 199.97064, "trades": 6, "taker_buy_volume": 2415.7, "taker_buy_quote": 186.97518}, {"ts": 1767845640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.3, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 129.3, "taker_buy_quote": 10.02075}, {"ts": 1767845760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 577.0, "quote_volume": 44.7175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 131.8, "quote_volume": 10.20132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 131.8, "quote_volume": 10.2145, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 10.2145}, {"ts": 1767846240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.1, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 10.01816}, {"ts": 1767846300000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5198.5, "quote_volume": 404.22463, "trades": 7, "taker_buy_volume": 4490.7, "taker_buy_quote": 349.22857}, {"ts": 1767846360000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 19922.7, "quote_volume": 1553.99849, "trades": 23, "taker_buy_volume": 13833.7, "taker_buy_quote": 1078.96578}, {"ts": 1767846420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 394.2, "quote_volume": 30.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2575.1, "quote_volume": 200.8578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1007.4, "quote_volume": 78.67794, "trades": 1, "taker_buy_volume": 1007.4, "taker_buy_quote": 78.67794}, {"ts": 1767846600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 275.4, "quote_volume": 21.4812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846720000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4683.0, "quote_volume": 364.94745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 1764.9, "quote_volume": 137.6607, "trades": 4, "taker_buy_volume": 1621.6, "taker_buy_quote": 126.49763}, {"ts": 1767846840000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1533.5, "quote_volume": 119.75475, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.70675}, {"ts": 1767846900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 258.0, "quote_volume": 20.1498, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 20.1498}, {"ts": 1767846960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2051.4, "quote_volume": 160.0092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 299.7, "quote_volume": 23.42371, "trades": 3, "taker_buy_volume": 299.7, "taker_buy_quote": 23.42371}, {"ts": 1767847380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.2, "quote_volume": 10.02524, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 10.02524}, {"ts": 1767847500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 9503.7, "quote_volume": 742.23897, "trades": 6, "taker_buy_volume": 7958.1, "taker_buy_quote": 621.52761}, {"ts": 1767847740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4677.0, "quote_volume": 364.806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1545.5, "quote_volume": 120.70355, "trades": 2, "taker_buy_volume": 1545.5, "taker_buy_quote": 120.70355}, {"ts": 1767847920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1352.2, "quote_volume": 105.74204, "trades": 2, "taker_buy_volume": 1352.2, "taker_buy_quote": 105.74204}, {"ts": 1767848160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 80.7, "quote_volume": 6.31074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 348.0, "quote_volume": 27.2327, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 27.2327}, {"ts": 1767848280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1528.0, "quote_volume": 119.6424, "trades": 8, "taker_buy_volume": 1528.0, "taker_buy_quote": 119.6424}, {"ts": 1767848340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3660.5, "quote_volume": 286.61715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848460000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9893.2, "quote_volume": 773.01661, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848520000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2758.3, "quote_volume": 215.49364, "trades": 3, "taker_buy_volume": 2054.1, "taker_buy_quote": 160.49562}, {"ts": 1767848580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2626.2, "quote_volume": 205.36884, "trades": 2, "taker_buy_volume": 2626.2, "taker_buy_quote": 205.36884}, {"ts": 1767848640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 556.2, "quote_volume": 43.49484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.9, "quote_volume": 10.01457, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 10.01457}, {"ts": 1767848880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1350.0, "quote_volume": 105.705, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.705}, {"ts": 1767848940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 130.0, "quote_volume": 10.179, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 10.179}, {"ts": 1767849180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2995.0, "quote_volume": 234.5085, "trades": 2, "taker_buy_volume": 2995.0, "taker_buy_quote": 234.5085}, {"ts": 1767849360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.9, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 10.02736}, {"ts": 1767849480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1350.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 958.3, "quote_volume": 75.22655, "trades": 2, "taker_buy_volume": 958.3, "taker_buy_quote": 75.22655}, {"ts": 1767849660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 102.5, "quote_volume": 8.04625, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 8.04625}, {"ts": 1767849720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3683.1, "quote_volume": 289.12335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.6, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.8, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 281.0, "quote_volume": 21.9742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5171.7, "quote_volume": 404.42694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 163.8, "quote_volume": 12.80916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.9, "quote_volume": 10.01457, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 10.01457}, {"ts": 1767850320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 10.01952}, {"ts": 1767850380000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 357.4, "quote_volume": 28.04612, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 15.2042}, {"ts": 1767850440000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 1857.8, "quote_volume": 146.25732, "trades": 8, "taker_buy_volume": 1857.8, "taker_buy_quote": 146.25732}, {"ts": 1767850500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6700.9, "quote_volume": 528.03092, "trades": 5, "taker_buy_volume": 6544.4, "taker_buy_quote": 515.69872}, {"ts": 1767850560000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 8229.2, "quote_volume": 650.10829, "trades": 11, "taker_buy_volume": 406.7, "taker_buy_quote": 32.13079}, {"ts": 1767850620000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5328.4, "quote_volume": 420.9436, "trades": 3, "taker_buy_volume": 5328.4, "taker_buy_quote": 420.9436}, {"ts": 1767850680000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 5048.1, "quote_volume": 399.31777, "trades": 5, "taker_buy_volume": 5048.1, "taker_buy_quote": 399.31777}, {"ts": 1767850740000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 2048.7, "quote_volume": 162.41916, "trades": 6, "taker_buy_volume": 1485.1, "taker_buy_quote": 117.78204}, {"ts": 1767850800000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 41117.5, "quote_volume": 3262.2954, "trades": 38, "taker_buy_volume": 8097.1, "taker_buy_quote": 642.16814}, {"ts": 1767850860000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2132.9, "quote_volume": 169.20397, "trades": 8, "taker_buy_volume": 650.0, "taker_buy_quote": 51.61}, {"ts": 1767850920000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 2385.8, "quote_volume": 189.04632, "trades": 5, "taker_buy_volume": 606.4, "taker_buy_quote": 48.11784}, {"ts": 1767850980000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 17121.1, "quote_volume": 1353.66866, "trades": 13, "taker_buy_volume": 6568.4, "taker_buy_quote": 519.0026}, {"ts": 1767851040000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3414.1, "quote_volume": 270.03742, "trades": 11, "taker_buy_volume": 3235.2, "taker_buy_quote": 255.90432}, {"ts": 1767851100000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2885.3, "quote_volume": 228.20813, "trades": 4, "taker_buy_volume": 2694.3, "taker_buy_quote": 213.11913}, {"ts": 1767851160000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 5422.8, "quote_volume": 429.00484, "trades": 8, "taker_buy_volume": 613.6, "taker_buy_quote": 48.59712}, {"ts": 1767851220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 12499.1, "quote_volume": 987.4289, "trades": 10, "taker_buy_volume": 909.5, "taker_buy_quote": 71.8505}, {"ts": 1767851280000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 2136.2, "quote_volume": 168.55817, "trades": 8, "taker_buy_volume": 1335.4, "taker_buy_quote": 105.3966}, {"ts": 1767851340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2042.5, "quote_volume": 161.15325, "trades": 4, "taker_buy_volume": 2042.5, "taker_buy_quote": 161.15325}, {"ts": 1767851400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 583.0, "quote_volume": 46.057, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 46.057}, {"ts": 1767851460000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1230.6, "quote_volume": 97.1474, "trades": 3, "taker_buy_volume": 530.6, "taker_buy_quote": 41.9174}, {"ts": 1767851520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 16546.0, "quote_volume": 1305.4794, "trades": 7, "taker_buy_volume": 7100.0, "taker_buy_quote": 560.19}, {"ts": 1767851580000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 19300.6, "quote_volume": 1521.22965, "trades": 17, "taker_buy_volume": 606.2, "taker_buy_quote": 47.82918}, {"ts": 1767851640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1767851700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1767851760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1767851880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10410.4, "quote_volume": 821.38056, "trades": 12, "taker_buy_volume": 10410.4, "taker_buy_quote": 821.38056}, {"ts": 1767852060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 11314.1, "quote_volume": 891.55108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2319.2, "quote_volume": 182.72104, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.6}, {"ts": 1767852240000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 9423.3, "quote_volume": 739.88353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852300000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 23826.3, "quote_volume": 1864.14809, "trades": 12, "taker_buy_volume": 408.0, "taker_buy_quote": 31.9464}, {"ts": 1767852360000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 26988.6, "quote_volume": 2110.18462, "trades": 23, "taker_buy_volume": 24025.5, "taker_buy_quote": 1878.76651}, {"ts": 1767852420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852480000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 10877.7, "quote_volume": 852.50791, "trades": 11, "taker_buy_volume": 6422.5, "taker_buy_quote": 503.524}, {"ts": 1767852540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7671.9, "quote_volume": 601.47696, "trades": 6, "taker_buy_volume": 6321.9, "taker_buy_quote": 495.63696}, {"ts": 1767852600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8961.2, "quote_volume": 703.4542, "trades": 6, "taker_buy_volume": 8961.2, "taker_buy_quote": 703.4542}, {"ts": 1767852660000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 10484.4, "quote_volume": 820.5883, "trades": 8, "taker_buy_volume": 153.1, "taker_buy_quote": 12.00304}, {"ts": 1767852720000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 27038.6, "quote_volume": 2121.3707, "trades": 16, "taker_buy_volume": 27038.6, "taker_buy_quote": 2121.3707}, {"ts": 1767852780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 863.7, "quote_volume": 67.72685, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 10.02445}, {"ts": 1767852900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 70.1, "quote_volume": 5.50285, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.50285}, {"ts": 1767852960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 39583.1, "quote_volume": 3095.13345, "trades": 24, "taker_buy_volume": 10843.5, "taker_buy_quote": 847.09463}, {"ts": 1767853080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2782.0, "quote_volume": 217.5524, "trades": 1, "taker_buy_volume": 2782.0, "taker_buy_quote": 217.5524}, {"ts": 1767853140000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 453.5, "quote_volume": 35.44102, "trades": 2, "taker_buy_volume": 226.7, "taker_buy_quote": 17.72794}, {"ts": 1767853200000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 22269.0, "quote_volume": 1745.92613, "trades": 16, "taker_buy_volume": 19501.5, "taker_buy_quote": 1528.94738}, {"ts": 1767853260000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 9349.9, "quote_volume": 734.9958, "trades": 13, "taker_buy_volume": 3006.9, "taker_buy_quote": 236.61669}, {"ts": 1767853320000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 41349.0, "quote_volume": 3238.14976, "trades": 21, "taker_buy_volume": 4240.3, "taker_buy_quote": 332.72855}, {"ts": 1767853380000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7151.2, "quote_volume": 557.80641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853440000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 35100.5, "quote_volume": 2739.32361, "trades": 20, "taker_buy_volume": 3346.2, "taker_buy_quote": 261.3753}, {"ts": 1767853500000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 32041.2, "quote_volume": 2496.9132, "trades": 15, "taker_buy_volume": 14685.8, "taker_buy_quote": 1144.84552}, {"ts": 1767853560000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4439.3, "quote_volume": 346.40211, "trades": 6, "taker_buy_volume": 3754.3, "taker_buy_quote": 292.97211}, {"ts": 1767853620000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 28840.5, "quote_volume": 2249.18711, "trades": 21, "taker_buy_volume": 18799.0, "taker_buy_quote": 1465.06438}, {"ts": 1767853680000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3523.3, "quote_volume": 274.45221, "trades": 3, "taker_buy_volume": 3394.7, "taker_buy_quote": 264.44713}, {"ts": 1767853740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8042.1, "quote_volume": 625.67538, "trades": 4, "taker_buy_volume": 6624.6, "taker_buy_quote": 515.39388}, {"ts": 1767853860000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 10176.6, "quote_volume": 791.69508, "trades": 8, "taker_buy_volume": 9732.6, "taker_buy_quote": 757.19628}, {"ts": 1767853920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3350.0, "quote_volume": 260.295, "trades": 2, "taker_buy_volume": 3350.0, "taker_buy_quote": 260.295}, {"ts": 1767853980000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8310.0, "quote_volume": 646.46858, "trades": 9, "taker_buy_volume": 7815.8, "taker_buy_quote": 608.06924}, {"ts": 1767854040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 144.2, "quote_volume": 11.21876, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 11.21876}, {"ts": 1767854100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854160000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6304.5, "quote_volume": 489.81904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854220000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 26423.6, "quote_volume": 2054.50774, "trades": 19, "taker_buy_volume": 20558.4, "taker_buy_quote": 1599.12506}, {"ts": 1767854280000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6597.4, "quote_volume": 513.64785, "trades": 5, "taker_buy_volume": 3701.3, "taker_buy_quote": 288.33127}, {"ts": 1767854340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 282.5, "quote_volume": 21.9785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854520000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4768.0, "quote_volume": 371.42001, "trades": 14, "taker_buy_volume": 3278.6, "taker_buy_quote": 255.40294}, {"ts": 1767854580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 766.0, "quote_volume": 59.6714, "trades": 2, "taker_buy_volume": 766.0, "taker_buy_quote": 59.6714}, {"ts": 1767854640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2487.0, "quote_volume": 193.7373, "trades": 8, "taker_buy_volume": 2487.0, "taker_buy_quote": 193.7373}, {"ts": 1767854700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6106.5, "quote_volume": 475.3692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8375.6, "quote_volume": 651.65808, "trades": 10, "taker_buy_volume": 7970.4, "taker_buy_quote": 620.13352}, {"ts": 1767854880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 125.9, "quote_volume": 9.78243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3506.9, "quote_volume": 271.79764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 19715.6, "quote_volume": 1529.751, "trades": 15, "taker_buy_volume": 19398.6, "taker_buy_quote": 1505.1762}, {"ts": 1767855120000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6507.6, "quote_volume": 504.51906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 363.4, "quote_volume": 28.18693, "trades": 2, "taker_buy_volume": 234.3, "taker_buy_quote": 18.18168}, {"ts": 1767855240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2365.8, "quote_volume": 183.11292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855300000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3570.0, "quote_volume": 276.29144, "trades": 8, "taker_buy_volume": 3304.4, "taker_buy_quote": 255.76056}, {"ts": 1767855360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10659.8, "quote_volume": 824.1826, "trades": 10, "taker_buy_volume": 4307.5, "taker_buy_quote": 332.96975}, {"ts": 1767855420000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 93109.2, "quote_volume": 7182.42595, "trades": 41, "taker_buy_volume": 34797.3, "taker_buy_quote": 2682.8875}, {"ts": 1767855480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2117.1, "quote_volume": 163.42714, "trades": 5, "taker_buy_volume": 1987.3, "taker_buy_quote": 153.41956}, {"ts": 1767855540000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 83379.1, "quote_volume": 6406.46921, "trades": 66, "taker_buy_volume": 66709.8, "taker_buy_quote": 5124.77602}, {"ts": 1767855600000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 50781.5, "quote_volume": 3910.09784, "trades": 48, "taker_buy_volume": 46757.6, "taker_buy_quote": 3600.50519}, {"ts": 1767855660000, "open": 0.077, "high": 0.077, "low": 0.076, "close": 0.0763, "volume": 150050.6, "quote_volume": 11456.7595, "trades": 117, "taker_buy_volume": 49865.9, "taker_buy_quote": 3808.54993}, {"ts": 1767855720000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 34391.6, "quote_volume": 2632.90289, "trades": 35, "taker_buy_volume": 20868.4, "taker_buy_quote": 1598.35791}, {"ts": 1767855780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3330.3, "quote_volume": 255.43401, "trades": 4, "taker_buy_volume": 3330.3, "taker_buy_quote": 255.43401}, {"ts": 1767855840000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 24508.9, "quote_volume": 1882.01936, "trades": 6, "taker_buy_volume": 24508.9, "taker_buy_quote": 1882.01936}, {"ts": 1767855900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1010.2, "quote_volume": 77.58336, "trades": 3, "taker_buy_volume": 1010.2, "taker_buy_quote": 77.58336}, {"ts": 1767855960000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 25672.4, "quote_volume": 1971.49473, "trades": 27, "taker_buy_volume": 3278.2, "taker_buy_quote": 251.85357}, {"ts": 1767856020000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 22851.9, "quote_volume": 1756.53998, "trades": 22, "taker_buy_volume": 22851.9, "taker_buy_quote": 1756.53998}, {"ts": 1767856080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5900.6, "quote_volume": 454.93626, "trades": 9, "taker_buy_volume": 5900.6, "taker_buy_quote": 454.93626}, {"ts": 1767856140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 509.3, "quote_volume": 39.26703, "trades": 2, "taker_buy_volume": 509.3, "taker_buy_quote": 39.26703}, {"ts": 1767856200000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 9606.9, "quote_volume": 741.91627, "trades": 18, "taker_buy_volume": 9606.9, "taker_buy_quote": 741.91627}, {"ts": 1767856260000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 4654.2, "quote_volume": 359.75975, "trades": 15, "taker_buy_volume": 4524.6, "taker_buy_quote": 349.75463}, {"ts": 1767856320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3061.9, "quote_volume": 236.68487, "trades": 2, "taker_buy_volume": 3061.9, "taker_buy_quote": 236.68487}, {"ts": 1767856380000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 4233.2, "quote_volume": 328.04324, "trades": 7, "taker_buy_volume": 258.7, "taker_buy_quote": 20.03631}, {"ts": 1767856440000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4951.5, "quote_volume": 383.73037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12216.7, "quote_volume": 946.51073, "trades": 9, "taker_buy_volume": 1112.1, "taker_buy_quote": 86.18775}, {"ts": 1767856560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8949.5, "quote_volume": 693.58625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856620000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1397.7, "quote_volume": 108.34622, "trades": 4, "taker_buy_volume": 440.4, "taker_buy_quote": 34.15547}, {"ts": 1767856680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856740000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 7916.4, "quote_volume": 613.53068, "trades": 5, "taker_buy_volume": 96.8, "taker_buy_quote": 7.51168}, {"ts": 1767856800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.8, "quote_volume": 5.33888, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.33888}, {"ts": 1767856860000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5664.2, "quote_volume": 439.55481, "trades": 6, "taker_buy_volume": 5664.2, "taker_buy_quote": 439.55481}, {"ts": 1767856920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1800.6, "quote_volume": 139.90662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 63313.3, "quote_volume": 4936.82346, "trades": 44, "taker_buy_volume": 36940.8, "taker_buy_quote": 2879.85781}, {"ts": 1767857040000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9973.8, "quote_volume": 778.94095, "trades": 6, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767857100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1407.9, "quote_volume": 109.95699, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767857160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7636.6, "quote_volume": 596.41846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6270.5, "quote_volume": 489.72605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857340000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2954.2, "quote_volume": 230.85089, "trades": 4, "taker_buy_volume": 2559.1, "taker_buy_quote": 199.99358}, {"ts": 1767857400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2552.8, "quote_volume": 199.37368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857460000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 51091.4, "quote_volume": 3981.29178, "trades": 18, "taker_buy_volume": 7560.2, "taker_buy_quote": 588.93958}, {"ts": 1767857520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 9376.5, "quote_volume": 731.37983, "trades": 5, "taker_buy_volume": 9376.5, "taker_buy_quote": 731.37983}, {"ts": 1767857580000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8656.5, "quote_volume": 676.88737, "trades": 4, "taker_buy_volume": 8147.2, "taker_buy_quote": 637.11104}, {"ts": 1767857640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5349.7, "quote_volume": 418.34654, "trades": 4, "taker_buy_volume": 2499.7, "taker_buy_quote": 195.47654}, {"ts": 1767857700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857760000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 6640.5, "quote_volume": 519.59404, "trades": 9, "taker_buy_volume": 6149.2, "taker_buy_quote": 481.22351}, {"ts": 1767857820000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 6069.8, "quote_volume": 473.87971, "trades": 8, "taker_buy_volume": 2954.0, "taker_buy_quote": 230.70647}, {"ts": 1767857880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2553.1, "quote_volume": 199.39711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4003.6, "quote_volume": 312.68116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1009.9, "quote_volume": 78.7722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3138.9, "quote_volume": 245.28891, "trades": 7, "taker_buy_volume": 1536.5, "taker_buy_quote": 120.14147}, {"ts": 1767858120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 24567.2, "quote_volume": 1921.15504, "trades": 11, "taker_buy_volume": 16235.6, "taker_buy_quote": 1269.62392}, {"ts": 1767858180000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 12282.6, "quote_volume": 959.37991, "trades": 8, "taker_buy_volume": 1156.0, "taker_buy_quote": 90.3992}, {"ts": 1767858240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3467.9, "quote_volume": 270.4962, "trades": 2, "taker_buy_volume": 3467.9, "taker_buy_quote": 270.4962}, {"ts": 1767858300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.3, "quote_volume": 10.02023, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767858420000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 12856.8, "quote_volume": 1005.38588, "trades": 13, "taker_buy_volume": 128.3, "taker_buy_quote": 10.03306}, {"ts": 1767858480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4039.8, "quote_volume": 315.50838, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.435}, {"ts": 1767858540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8308.8, "quote_volume": 648.0864, "trades": 7, "taker_buy_volume": 2835.0, "taker_buy_quote": 221.13}, {"ts": 1767858600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10421.1, "quote_volume": 813.89583, "trades": 16, "taker_buy_volume": 6695.7, "taker_buy_quote": 522.94209}, {"ts": 1767858660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5757.8, "quote_volume": 449.68418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4001.3, "quote_volume": 312.50153, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.70675}, {"ts": 1767858840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3784.3, "quote_volume": 295.1754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 270.4, "quote_volume": 21.11824, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 21.11824}, {"ts": 1767859140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 408.5, "quote_volume": 31.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 10032.6, "quote_volume": 782.5428, "trades": 6, "taker_buy_volume": 8551.0, "taker_buy_quote": 666.978}, {"ts": 1767859260000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 17919.3, "quote_volume": 1398.42652, "trades": 16, "taker_buy_volume": 3536.1, "taker_buy_quote": 275.87372}, {"ts": 1767859320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3769.3, "quote_volume": 294.38233, "trades": 3, "taker_buy_volume": 3769.3, "taker_buy_quote": 294.38233}, {"ts": 1767859380000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 12748.2, "quote_volume": 995.56401, "trades": 12, "taker_buy_volume": 10635.7, "taker_buy_quote": 830.64817}, {"ts": 1767859440000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 15802.1, "quote_volume": 1234.80084, "trades": 20, "taker_buy_volume": 13689.6, "taker_buy_quote": 1069.88409}, {"ts": 1767859500000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 42302.7, "quote_volume": 3310.30567, "trades": 40, "taker_buy_volume": 14957.5, "taker_buy_quote": 1171.75681}, {"ts": 1767859560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2637.4, "quote_volume": 205.98094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859620000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 8055.3, "quote_volume": 628.30437, "trades": 8, "taker_buy_volume": 2375.4, "taker_buy_quote": 185.2812}, {"ts": 1767859680000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6410.2, "quote_volume": 499.60765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7388.7, "quote_volume": 575.57973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2662.2, "quote_volume": 207.11916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4501.0, "quote_volume": 351.06514, "trades": 4, "taker_buy_volume": 4501.0, "taker_buy_quote": 351.06514}, {"ts": 1767859920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 77.9, "quote_volume": 6.06841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 10.0152}, {"ts": 1767860160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2914.0, "quote_volume": 227.292, "trades": 6, "taker_buy_volume": 1564.0, "taker_buy_quote": 121.992}, {"ts": 1767860220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1417.5, "quote_volume": 110.565, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.565}, {"ts": 1767860280000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 151.0, "quote_volume": 11.79537, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 11.79537}, {"ts": 1767860340000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 5562.8, "quote_volume": 434.70855, "trades": 5, "taker_buy_volume": 2667.0, "taker_buy_quote": 208.5594}, {"ts": 1767860400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5972.6, "quote_volume": 465.8628, "trades": 6, "taker_buy_volume": 4622.6, "taker_buy_quote": 360.5628}, {"ts": 1767860460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12753.0, "quote_volume": 993.4587, "trades": 6, "taker_buy_volume": 4633.3, "taker_buy_quote": 360.93407}, {"ts": 1767860520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 2350.4, "quote_volume": 183.13466, "trades": 3, "taker_buy_volume": 2350.4, "taker_buy_quote": 183.13466}, {"ts": 1767860700000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 50839.6, "quote_volume": 3977.50314, "trades": 21, "taker_buy_volume": 40912.2, "taker_buy_quote": 3200.18772}, {"ts": 1767860760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10792.3, "quote_volume": 843.59021, "trades": 14, "taker_buy_volume": 3890.2, "taker_buy_quote": 304.21364}, {"ts": 1767860820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7309.8, "quote_volume": 570.89538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13305.4, "quote_volume": 1037.8212, "trades": 8, "taker_buy_volume": 5639.1, "taker_buy_quote": 439.8498}, {"ts": 1767861000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1350.0, "quote_volume": 105.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861060000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 2788.6, "quote_volume": 216.95304, "trades": 6, "taker_buy_volume": 77.1, "taker_buy_quote": 5.99838}, {"ts": 1767861120000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 8945.9, "quote_volume": 694.53139, "trades": 9, "taker_buy_volume": 4713.0, "taker_buy_quote": 366.05835}, {"ts": 1767861180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1750.0, "quote_volume": 135.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.3, "quote_volume": 10.00782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1266.5, "quote_volume": 97.90045, "trades": 4, "taker_buy_volume": 758.0, "taker_buy_quote": 58.5934}, {"ts": 1767861540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 156.2, "quote_volume": 12.05864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861600000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3381.2, "quote_volume": 261.34932, "trades": 4, "taker_buy_volume": 3206.8, "taker_buy_quote": 247.88564}, {"ts": 1767861660000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 32031.2, "quote_volume": 2475.58942, "trades": 23, "taker_buy_volume": 23298.6, "taker_buy_quote": 1800.98178}, {"ts": 1767861720000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4579.3, "quote_volume": 353.83172, "trades": 9, "taker_buy_volume": 330.1, "taker_buy_quote": 25.51673}, {"ts": 1767861780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5333.4, "quote_volume": 412.27182, "trades": 5, "taker_buy_volume": 5333.4, "taker_buy_quote": 412.27182}, {"ts": 1767861840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3628.4, "quote_volume": 280.47532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1783.9, "quote_volume": 137.71708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3423.9, "quote_volume": 263.98269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4819.2, "quote_volume": 371.0784, "trades": 5, "taker_buy_volume": 1799.9, "taker_buy_quote": 138.5923}, {"ts": 1767862440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1821.4, "quote_volume": 140.28819, "trades": 3, "taker_buy_volume": 403.9, "taker_buy_quote": 31.14069}, {"ts": 1767862560000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10757.5, "quote_volume": 827.74465, "trades": 10, "taker_buy_volume": 6216.6, "taker_buy_quote": 478.53645}, {"ts": 1767862620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4914.9, "quote_volume": 378.95177, "trades": 6, "taker_buy_volume": 4914.9, "taker_buy_quote": 378.95177}, {"ts": 1767862860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 129.6, "quote_volume": 10.01808, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 10.01808}, {"ts": 1767862920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2596.6, "quote_volume": 200.45752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 129.6, "quote_volume": 10.01808, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 10.01808}, {"ts": 1767863040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5670.9, "quote_volume": 438.92766, "trades": 7, "taker_buy_volume": 5670.9, "taker_buy_quote": 438.92766}, {"ts": 1767863100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8957.5, "quote_volume": 692.41475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 319.3, "quote_volume": 24.68189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 123.4, "quote_volume": 9.55116, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.55116}, {"ts": 1767863340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 141.1, "quote_volume": 10.92114, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 10.92114}, {"ts": 1767863400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 109.9, "quote_volume": 8.49527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 524.9, "quote_volume": 40.57477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 499.5, "quote_volume": 38.61135, "trades": 1, "taker_buy_volume": 499.5, "taker_buy_quote": 38.61135}, {"ts": 1767863580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3354.8, "quote_volume": 258.67516, "trades": 5, "taker_buy_volume": 71.2, "taker_buy_quote": 5.49664}, {"ts": 1767863760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3154.1, "quote_volume": 242.8657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 361.8, "quote_volume": 27.82242, "trades": 2, "taker_buy_volume": 231.7, "taker_buy_quote": 17.81773}, {"ts": 1767863940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864000000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4228.0, "quote_volume": 324.98715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 62001.4, "quote_volume": 4755.31741, "trades": 31, "taker_buy_volume": 3725.1, "taker_buy_quote": 286.08768}, {"ts": 1767864180000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2748.0, "quote_volume": 210.4269, "trades": 6, "taker_buy_volume": 699.0, "taker_buy_quote": 53.5434}, {"ts": 1767864240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2810.8, "quote_volume": 215.0262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864300000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4217.5, "quote_volume": 323.02743, "trades": 6, "taker_buy_volume": 1008.7, "taker_buy_quote": 77.26642}, {"ts": 1767864360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1674.2, "quote_volume": 128.24372, "trades": 1, "taker_buy_volume": 1674.2, "taker_buy_quote": 128.24372}, {"ts": 1767864420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 48008.6, "quote_volume": 3677.45876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2137.1, "quote_volume": 163.70186, "trades": 4, "taker_buy_volume": 2137.1, "taker_buy_quote": 163.70186}, {"ts": 1767864660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2417.5, "quote_volume": 185.1805, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.6}, {"ts": 1767864720000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 5483.7, "quote_volume": 420.51979, "trades": 4, "taker_buy_volume": 5483.7, "taker_buy_quote": 420.51979}, {"ts": 1767864780000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 14234.9, "quote_volume": 1096.11567, "trades": 20, "taker_buy_volume": 12884.9, "taker_buy_quote": 992.03067}, {"ts": 1767864840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5385.8, "quote_volume": 414.84456, "trades": 10, "taker_buy_volume": 4100.0, "taker_buy_quote": 315.83796}, {"ts": 1767864900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8434.3, "quote_volume": 650.28453, "trades": 6, "taker_buy_volume": 8434.3, "taker_buy_quote": 650.28453}, {"ts": 1767864960000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 70608.5, "quote_volume": 5456.66299, "trades": 41, "taker_buy_volume": 58175.9, "taker_buy_quote": 4495.91618}, {"ts": 1767865020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3254.1, "quote_volume": 251.54193, "trades": 3, "taker_buy_volume": 2578.5, "taker_buy_quote": 199.31805}, {"ts": 1767865080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1417.5, "quote_volume": 109.57275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865200000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2233.0, "quote_volume": 172.27789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7901.3, "quote_volume": 609.21783, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12117.2, "quote_volume": 934.23612, "trades": 4, "taker_buy_volume": 12117.2, "taker_buy_quote": 934.23612}, {"ts": 1767865380000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 16237.9, "quote_volume": 1253.89588, "trades": 14, "taker_buy_volume": 16237.9, "taker_buy_quote": 1253.89588}, {"ts": 1767865440000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 16083.1, "quote_volume": 1243.46889, "trades": 8, "taker_buy_volume": 16083.1, "taker_buy_quote": 1243.46889}, {"ts": 1767865500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1294.5, "quote_volume": 100.1943, "trades": 1, "taker_buy_volume": 1294.5, "taker_buy_quote": 100.1943}, {"ts": 1767865560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2545.0, "quote_volume": 196.7285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 701.1, "quote_volume": 54.12492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 70523.3, "quote_volume": 5444.39876, "trades": 11, "taker_buy_volume": 65188.6, "taker_buy_quote": 5032.55992}, {"ts": 1767865740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4892.9, "quote_volume": 378.22117, "trades": 5, "taker_buy_volume": 4892.9, "taker_buy_quote": 378.22117}, {"ts": 1767865860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.8, "quote_volume": 10.00758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7935.0, "quote_volume": 611.7885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6691.5, "quote_volume": 515.91465, "trades": 5, "taker_buy_volume": 1488.5, "taker_buy_quote": 114.76335}, {"ts": 1767866220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6110.2, "quote_volume": 470.4854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5395.3, "quote_volume": 414.89857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866400000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7035.4, "quote_volume": 541.29621, "trades": 12, "taker_buy_volume": 3056.0, "taker_buy_quote": 235.28035}, {"ts": 1767866460000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 9551.2, "quote_volume": 732.41281, "trades": 12, "taker_buy_volume": 585.0, "taker_buy_quote": 44.889}, {"ts": 1767866520000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 9543.1, "quote_volume": 730.89973, "trades": 12, "taker_buy_volume": 5324.8, "taker_buy_quote": 407.91628}, {"ts": 1767866580000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 31815.1, "quote_volume": 2434.97315, "trades": 18, "taker_buy_volume": 13769.0, "taker_buy_quote": 1054.4465}, {"ts": 1767866640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 20399.2, "quote_volume": 1562.57872, "trades": 6, "taker_buy_volume": 18981.7, "taker_buy_quote": 1453.99822}, {"ts": 1767866700000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 37998.6, "quote_volume": 2917.83196, "trades": 18, "taker_buy_volume": 37998.6, "taker_buy_quote": 2917.83196}, {"ts": 1767866760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3895.2, "quote_volume": 299.54088, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.00575}, {"ts": 1767866820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2858.9, "quote_volume": 220.12132, "trades": 5, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767866940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1424.8, "quote_volume": 109.42464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1767867240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1814.8, "quote_volume": 139.7396, "trades": 4, "taker_buy_volume": 1547.6, "taker_buy_quote": 119.1652}, {"ts": 1767867300000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 50059.1, "quote_volume": 3853.10625, "trades": 22, "taker_buy_volume": 7427.1, "taker_buy_quote": 571.89969}, {"ts": 1767867360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 91.4, "quote_volume": 7.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7863.4, "quote_volume": 607.05448, "trades": 5, "taker_buy_volume": 7863.4, "taker_buy_quote": 607.05448}, {"ts": 1767867540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 129.7, "quote_volume": 10.02581, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 10.02581}, {"ts": 1767867600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3646.0, "quote_volume": 281.4712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867660000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6252.5, "quote_volume": 482.67332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2211.1, "quote_volume": 170.69692, "trades": 3, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767867780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1553.5, "quote_volume": 120.22794, "trades": 3, "taker_buy_volume": 1553.5, "taker_buy_quote": 120.22794}, {"ts": 1767867840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6952.6, "quote_volume": 538.8265, "trades": 7, "taker_buy_volume": 6952.6, "taker_buy_quote": 538.8265}, {"ts": 1767867900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3009.4, "quote_volume": 232.92756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867960000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4501.9, "quote_volume": 348.91674, "trades": 6, "taker_buy_volume": 4501.9, "taker_buy_quote": 348.91674}, {"ts": 1767868020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 9859.6, "quote_volume": 764.119, "trades": 2, "taker_buy_volume": 9859.6, "taker_buy_quote": 764.119}, {"ts": 1767868080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2659.7, "quote_volume": 205.86078, "trades": 3, "taker_buy_volume": 2530.4, "taker_buy_quote": 195.85296}, {"ts": 1767868260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8947.5, "quote_volume": 693.43125, "trades": 9, "taker_buy_volume": 507.9, "taker_buy_quote": 39.36225}, {"ts": 1767868320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1417.5, "quote_volume": 109.85625, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.85625}, {"ts": 1767868440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 8533.0, "quote_volume": 660.4542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 26103.5, "quote_volume": 2023.02125, "trades": 49, "taker_buy_volume": 3073.9, "taker_buy_quote": 238.22725}, {"ts": 1767868560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 212.4, "quote_volume": 16.43976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.0, "quote_volume": 14.9382, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9382}, {"ts": 1767868800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4530.0, "quote_volume": 350.64427, "trades": 2, "taker_buy_volume": 4530.0, "taker_buy_quote": 350.64427}, {"ts": 1767869160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4476.4, "quote_volume": 346.921, "trades": 5, "taker_buy_volume": 4395.6, "taker_buy_quote": 340.659}, {"ts": 1767869220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4878.3, "quote_volume": 378.06825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869280000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4659.3, "quote_volume": 360.8409, "trades": 4, "taker_buy_volume": 4530.0, "taker_buy_quote": 350.83308}, {"ts": 1767869340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 11664.1, "quote_volume": 904.44747, "trades": 17, "taker_buy_volume": 5690.0, "taker_buy_quote": 441.47857}, {"ts": 1767869580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6957.4, "quote_volume": 539.1985, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869640000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3451.5, "quote_volume": 267.52645, "trades": 3, "taker_buy_volume": 3451.5, "taker_buy_quote": 267.52645}, {"ts": 1767869700000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 31920.4, "quote_volume": 2474.47851, "trades": 37, "taker_buy_volume": 13498.9, "taker_buy_quote": 1046.81226}, {"ts": 1767869760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 14178.3, "quote_volume": 1098.81825, "trades": 22, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9575}, {"ts": 1767869820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3154.5, "quote_volume": 244.47375, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 29.9925}, {"ts": 1767869880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 12982.1, "quote_volume": 1004.81454, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3189.0, "quote_volume": 247.00575, "trades": 4, "taker_buy_volume": 3189.0, "taker_buy_quote": 247.00575}, {"ts": 1767870000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 270.0, "quote_volume": 20.898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 28787.0, "quote_volume": 2230.9925, "trades": 23, "taker_buy_volume": 129.3, "taker_buy_quote": 10.02075}, {"ts": 1767870300000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 14583.6, "quote_volume": 1126.21272, "trades": 25, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.431}, {"ts": 1767870360000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 25556.5, "quote_volume": 1975.92363, "trades": 14, "taker_buy_volume": 25556.5, "taker_buy_quote": 1975.92363}, {"ts": 1767870420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 30278.4, "quote_volume": 2340.52032, "trades": 14, "taker_buy_volume": 10081.0, "taker_buy_quote": 779.2613}, {"ts": 1767870480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1608.7, "quote_volume": 124.66131, "trades": 3, "taker_buy_volume": 258.7, "taker_buy_quote": 20.03631}, {"ts": 1767870660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6297.2, "quote_volume": 487.40328, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 387.0, "quote_volume": 29.9538, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 29.9538}, {"ts": 1767870960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2542.8, "quote_volume": 197.067, "trades": 6, "taker_buy_volume": 2452.0, "taker_buy_quote": 190.03}, {"ts": 1767871020000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2517.6, "quote_volume": 194.88627, "trades": 5, "taker_buy_volume": 2148.0, "taker_buy_quote": 166.2552}, {"ts": 1767871080000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2838.0, "quote_volume": 219.73677, "trades": 6, "taker_buy_volume": 2838.0, "taker_buy_quote": 219.73677}, {"ts": 1767871140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7253.3, "quote_volume": 562.13075, "trades": 17, "taker_buy_volume": 7253.3, "taker_buy_quote": 562.13075}, {"ts": 1767871200000, "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 59132.3, "quote_volume": 4567.94818, "trades": 38, "taker_buy_volume": 24871.3, "taker_buy_quote": 1920.10811}, {"ts": 1767871260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1542.2, "quote_volume": 119.05002, "trades": 5, "taker_buy_volume": 1464.0, "taker_buy_quote": 113.0208}, {"ts": 1767871320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3872.8, "quote_volume": 298.98016, "trades": 4, "taker_buy_volume": 1278.8, "taker_buy_quote": 98.72336}, {"ts": 1767871380000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8313.4, "quote_volume": 642.59032, "trades": 15, "taker_buy_volume": 8313.4, "taker_buy_quote": 642.59032}, {"ts": 1767871440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8753.0, "quote_volume": 675.7316, "trades": 6, "taker_buy_volume": 2541.3, "taker_buy_quote": 196.18836}, {"ts": 1767871560000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3581.7, "quote_volume": 277.06887, "trades": 6, "taker_buy_volume": 2164.2, "taker_buy_quote": 167.49612}, {"ts": 1767871620000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 24745.0, "quote_volume": 1916.90625, "trades": 13, "taker_buy_volume": 24745.0, "taker_buy_quote": 1916.90625}, {"ts": 1767871680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 10858.9, "quote_volume": 841.73009, "trades": 11, "taker_buy_volume": 10858.9, "taker_buy_quote": 841.73009}, {"ts": 1767871860000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 70660.5, "quote_volume": 5472.95673, "trades": 52, "taker_buy_volume": 39759.9, "taker_buy_quote": 3080.38086}, {"ts": 1767871920000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 9183.9, "quote_volume": 711.82735, "trades": 10, "taker_buy_volume": 2609.0, "taker_buy_quote": 202.2726}, {"ts": 1767871980000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 25148.4, "quote_volume": 1949.00285, "trades": 14, "taker_buy_volume": 3707.0, "taker_buy_quote": 287.31091}, {"ts": 1767872040000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 56299.7, "quote_volume": 4369.13471, "trades": 94, "taker_buy_volume": 40188.1, "taker_buy_quote": 3119.97506}, {"ts": 1767872100000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4895.6, "quote_volume": 380.36766, "trades": 12, "taker_buy_volume": 4691.0, "taker_buy_quote": 364.4907}, {"ts": 1767872160000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1180.3, "quote_volume": 91.82041, "trades": 5, "taker_buy_volume": 1180.3, "taker_buy_quote": 91.82041}, {"ts": 1767872220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8223.2, "quote_volume": 638.94264, "trades": 6, "taker_buy_volume": 1849.0, "taker_buy_quote": 143.6673}, {"ts": 1767872400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1974.5, "quote_volume": 153.6161, "trades": 4, "taker_buy_volume": 1478.8, "taker_buy_quote": 115.05064}, {"ts": 1767872460000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 20023.9, "quote_volume": 1559.53996, "trades": 22, "taker_buy_volume": 18220.2, "taker_buy_quote": 1419.03173}, {"ts": 1767872520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 356.1, "quote_volume": 27.75813, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 13.9932}, {"ts": 1767872580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2438.0, "quote_volume": 189.9202, "trades": 5, "taker_buy_volume": 2438.0, "taker_buy_quote": 189.9202}, {"ts": 1767872640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2160.0, "quote_volume": 168.4255, "trades": 5, "taker_buy_volume": 2160.0, "taker_buy_quote": 168.4255}, {"ts": 1767872700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872760000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 9224.5, "quote_volume": 718.87305, "trades": 9, "taker_buy_volume": 5326.0, "taker_buy_quote": 415.28625}, {"ts": 1767872820000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4034.3, "quote_volume": 313.83479, "trades": 5, "taker_buy_volume": 3568.2, "taker_buy_quote": 277.60596}, {"ts": 1767872880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.6, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 10.01794}, {"ts": 1767872940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5268.6, "quote_volume": 410.9871, "trades": 5, "taker_buy_volume": 5268.6, "taker_buy_quote": 410.9871}, {"ts": 1767873060000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 5691.5, "quote_volume": 444.79076, "trades": 10, "taker_buy_volume": 4358.5, "taker_buy_quote": 340.68346}, {"ts": 1767873120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 11381.5, "quote_volume": 890.0333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 50788.1, "quote_volume": 3982.59829, "trades": 32, "taker_buy_volume": 43748.9, "taker_buy_quote": 3432.03097}, {"ts": 1767873240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 381.2, "quote_volume": 29.96232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873300000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1372.5, "quote_volume": 108.02336, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 16.01519}, {"ts": 1767873360000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 45721.7, "quote_volume": 3607.93093, "trades": 38, "taker_buy_volume": 22348.8, "taker_buy_quote": 1763.80912}, {"ts": 1767873420000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 22258.8, "quote_volume": 1756.3105, "trades": 14, "taker_buy_volume": 5538.7, "taker_buy_quote": 437.09461}, {"ts": 1767873480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2904.3, "quote_volume": 228.85884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 14132.7, "quote_volume": 1110.90411, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873660000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6806.7, "quote_volume": 535.16352, "trades": 8, "taker_buy_volume": 6162.5, "taker_buy_quote": 484.5294}, {"ts": 1767873720000, "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 7988.7, "quote_volume": 627.43508, "trades": 8, "taker_buy_volume": 6369.4, "taker_buy_quote": 500.45958}, {"ts": 1767873780000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 13800.3, "quote_volume": 1081.14641, "trades": 22, "taker_buy_volume": 1577.3, "taker_buy_quote": 123.53455}, {"ts": 1767873840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 701.7, "quote_volume": 54.87294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1558.8, "quote_volume": 122.05404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873960000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 992.7, "quote_volume": 77.76661, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 29.9488}, {"ts": 1767874020000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 14558.0, "quote_volume": 1138.30063, "trades": 21, "taker_buy_volume": 382.0, "taker_buy_quote": 29.9106}, {"ts": 1767874080000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3069.0, "quote_volume": 239.11672, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.165}, {"ts": 1767874140000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 7264.5, "quote_volume": 567.74501, "trades": 9, "taker_buy_volume": 5230.7, "taker_buy_quote": 408.90523}, {"ts": 1767874200000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 26454.5, "quote_volume": 2066.02937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874260000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 20339.2, "quote_volume": 1586.73662, "trades": 17, "taker_buy_volume": 12390.4, "taker_buy_quote": 966.80964}, {"ts": 1767874320000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 3703.7, "quote_volume": 289.24404, "trades": 9, "taker_buy_volume": 1626.0, "taker_buy_quote": 127.04169}, {"ts": 1767874380000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 26351.5, "quote_volume": 2058.77767, "trades": 31, "taker_buy_volume": 702.1, "taker_buy_quote": 54.90422}, {"ts": 1767874440000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5007.4, "quote_volume": 390.41867, "trades": 10, "taker_buy_volume": 1636.7, "taker_buy_quote": 127.6626}, {"ts": 1767874500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1761.2, "quote_volume": 137.19748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4532.2, "quote_volume": 353.24274, "trades": 5, "taker_buy_volume": 1843.6, "taker_buy_quote": 143.8008}, {"ts": 1767874620000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1225.1, "quote_volume": 95.46759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 616.3, "quote_volume": 48.00977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874740000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 95624.8, "quote_volume": 7461.13371, "trades": 43, "taker_buy_volume": 76347.3, "taker_buy_quote": 5957.93333}, {"ts": 1767874800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 23353.4, "quote_volume": 1825.43256, "trades": 12, "taker_buy_volume": 3582.9, "taker_buy_quote": 280.18278}, {"ts": 1767874860000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 6192.8, "quote_volume": 483.70885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874920000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 10013.3, "quote_volume": 782.5186, "trades": 14, "taker_buy_volume": 7467.6, "taker_buy_quote": 583.76466}, {"ts": 1767874980000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 12766.5, "quote_volume": 998.34113, "trades": 15, "taker_buy_volume": 7730.5, "taker_buy_quote": 604.5445}, {"ts": 1767875040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 8521.5, "quote_volume": 666.67525, "trades": 11, "taker_buy_volume": 6645.0, "taker_buy_quote": 519.95868}, {"ts": 1767875220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 15648.3, "quote_volume": 1225.36479, "trades": 11, "taker_buy_volume": 15648.3, "taker_buy_quote": 1225.36479}, {"ts": 1767875280000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8734.3, "quote_volume": 684.26559, "trades": 10, "taker_buy_volume": 7281.9, "taker_buy_quote": 570.54267}, {"ts": 1767875340000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 13341.8, "quote_volume": 1047.1653, "trades": 18, "taker_buy_volume": 13341.8, "taker_buy_quote": 1047.1653}, {"ts": 1767875400000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 735.1, "quote_volume": 57.74059, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 37.728}, {"ts": 1767875460000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6942.6, "quote_volume": 544.3126, "trades": 5, "taker_buy_volume": 5060.5, "taker_buy_quote": 396.75596}, {"ts": 1767875520000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3409.1, "quote_volume": 267.24344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.8, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 150.0, "quote_volume": 11.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875700000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5867.6, "quote_volume": 458.83082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 117.7, "quote_volume": 9.19237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1531.8, "quote_volume": 119.7229, "trades": 3, "taker_buy_volume": 893.2, "taker_buy_quote": 69.84824}, {"ts": 1767876060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 66.5, "quote_volume": 5.19365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876120000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 62084.7, "quote_volume": 4861.79705, "trades": 37, "taker_buy_volume": 52445.5, "taker_buy_quote": 4106.92866}, {"ts": 1767876180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2000.0, "quote_volume": 156.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.6}, {"ts": 1767876240000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 7126.8, "quote_volume": 558.54112, "trades": 21, "taker_buy_volume": 7126.8, "taker_buy_quote": 558.54112}, {"ts": 1767876300000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5199.0, "quote_volume": 407.66255, "trades": 6, "taker_buy_volume": 5199.0, "taker_buy_quote": 407.66255}, {"ts": 1767876360000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 5458.7, "quote_volume": 426.40523, "trades": 6, "taker_buy_volume": 424.0, "taker_buy_quote": 33.1568}, {"ts": 1767876420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2622.6, "quote_volume": 205.34958, "trades": 2, "taker_buy_volume": 2622.6, "taker_buy_quote": 205.34958}, {"ts": 1767876480000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7918.1, "quote_volume": 619.54003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876540000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 279.0, "quote_volume": 21.8609, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 11.9168}, {"ts": 1767876600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3906.7, "quote_volume": 306.28528, "trades": 3, "taker_buy_volume": 3906.7, "taker_buy_quote": 306.28528}, {"ts": 1767876660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3701.3, "quote_volume": 290.18192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.7, "quote_volume": 9.99891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 487.9, "quote_volume": 38.15378, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 28.152}, {"ts": 1767876840000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3894.7, "quote_volume": 304.13788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2532.7, "quote_volume": 197.80387, "trades": 1, "taker_buy_volume": 2532.7, "taker_buy_quote": 197.80387}, {"ts": 1767876960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3204.0, "quote_volume": 250.5528, "trades": 4, "taker_buy_volume": 2704.0, "taker_buy_quote": 211.4528}, {"ts": 1767877080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877140000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1475.0, "quote_volume": 115.35075, "trades": 2, "taker_buy_volume": 1475.0, "taker_buy_quote": 115.35075}, {"ts": 1767877200000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 2910.8, "quote_volume": 227.68257, "trades": 4, "taker_buy_volume": 2910.8, "taker_buy_quote": 227.68257}, {"ts": 1767877260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 408.0, "quote_volume": 31.9464, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 31.9464}, {"ts": 1767877440000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 3369.7, "quote_volume": 263.96811, "trades": 4, "taker_buy_volume": 3369.7, "taker_buy_quote": 263.96811}, {"ts": 1767877500000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 10940.4, "quote_volume": 856.56357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2785.7, "quote_volume": 218.12031, "trades": 2, "taker_buy_volume": 2785.7, "taker_buy_quote": 218.12031}, {"ts": 1767877620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1071.0, "quote_volume": 83.9664, "trades": 4, "taker_buy_volume": 1071.0, "taker_buy_quote": 83.9664}, {"ts": 1767877740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2798.7, "quote_volume": 219.38725, "trades": 2, "taker_buy_volume": 2490.4, "taker_buy_quote": 195.24736}, {"ts": 1767877920000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1118.0, "quote_volume": 87.6867, "trades": 2, "taker_buy_volume": 1118.0, "taker_buy_quote": 87.6867}, {"ts": 1767877980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2655.2, "quote_volume": 208.4332, "trades": 2, "taker_buy_volume": 2655.2, "taker_buy_quote": 208.4332}, {"ts": 1767878100000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4754.5, "quote_volume": 373.42695, "trades": 11, "taker_buy_volume": 2319.3, "taker_buy_quote": 182.16198}, {"ts": 1767878160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 958.3, "quote_volume": 75.14346, "trades": 4, "taker_buy_volume": 575.0, "taker_buy_quote": 45.08}, {"ts": 1767878220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4170.1, "quote_volume": 326.51883, "trades": 4, "taker_buy_volume": 4042.3, "taker_buy_quote": 316.51209}, {"ts": 1767878280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5535.7, "quote_volume": 433.99888, "trades": 10, "taker_buy_volume": 5535.7, "taker_buy_quote": 433.99888}, {"ts": 1767878340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1731.5, "quote_volume": 135.7496, "trades": 4, "taker_buy_volume": 381.5, "taker_buy_quote": 29.9096}, {"ts": 1767878400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2582.8, "quote_volume": 202.49152, "trades": 1, "taker_buy_volume": 2582.8, "taker_buy_quote": 202.49152}, {"ts": 1767878460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 204.5, "quote_volume": 16.00468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 10.01952}, {"ts": 1767878700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 368.6, "quote_volume": 28.9592, "trades": 3, "taker_buy_volume": 368.6, "taker_buy_quote": 28.9592}, {"ts": 1767878760000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 537.9, "quote_volume": 42.23995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 762.7, "quote_volume": 59.87195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 483.5, "quote_volume": 38.0031, "trades": 2, "taker_buy_volume": 483.5, "taker_buy_quote": 38.0031}, {"ts": 1767878940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5800.8, "quote_volume": 455.94288, "trades": 3, "taker_buy_volume": 2526.6, "taker_buy_quote": 198.59076}, {"ts": 1767879000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 692.0, "quote_volume": 54.3912, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 54.3912}, {"ts": 1767879060000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4398.9, "quote_volume": 345.32661, "trades": 4, "taker_buy_volume": 4141.8, "taker_buy_quote": 325.1313}, {"ts": 1767879120000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 17882.3, "quote_volume": 1400.46088, "trades": 14, "taker_buy_volume": 1799.8, "taker_buy_quote": 141.05876}, {"ts": 1767879180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1658.1, "quote_volume": 129.49761, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 119.493}, {"ts": 1767879240000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 435.0, "quote_volume": 33.93093, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 12.3398}, {"ts": 1767879300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3902.2, "quote_volume": 303.98138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 13542.0, "quote_volume": 1053.5676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6653.6, "quote_volume": 518.31544, "trades": 8, "taker_buy_volume": 4700.2, "taker_buy_quote": 366.14558}, {"ts": 1767879600000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10823.5, "quote_volume": 843.29183, "trades": 10, "taker_buy_volume": 3257.3, "taker_buy_quote": 253.88485}, {"ts": 1767879660000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 24155.5, "quote_volume": 1885.55002, "trades": 16, "taker_buy_volume": 24155.5, "taker_buy_quote": 1885.55002}, {"ts": 1767879720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1996.6, "quote_volume": 155.9019, "trades": 4, "taker_buy_volume": 1671.0, "taker_buy_quote": 130.5051}, {"ts": 1767879780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 9346.4, "quote_volume": 729.95384, "trades": 9, "taker_buy_volume": 1400.7, "taker_buy_quote": 109.39467}, {"ts": 1767879840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1774.9, "quote_volume": 138.61969, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 10.44197}, {"ts": 1767879900000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 592.7, "quote_volume": 46.26023, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 23.14103}, {"ts": 1767879960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 20546.8, "quote_volume": 1604.75648, "trades": 18, "taker_buy_volume": 5976.0, "taker_buy_quote": 466.777}, {"ts": 1767880140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 12532.9, "quote_volume": 978.81949, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880200000, "open": 0.078, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 129726.8, "quote_volume": 10083.39482, "trades": 84, "taker_buy_volume": 15032.6, "taker_buy_quote": 1167.80935}, {"ts": 1767880260000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 23490.8, "quote_volume": 1819.65863, "trades": 17, "taker_buy_volume": 21697.2, "taker_buy_quote": 1680.72985}, {"ts": 1767880320000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16900.3, "quote_volume": 1308.21822, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7503.1, "quote_volume": 580.73994, "trades": 4, "taker_buy_volume": 2324.1, "taker_buy_quote": 179.88534}, {"ts": 1767880440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880500000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 18984.8, "quote_volume": 1473.60655, "trades": 15, "taker_buy_volume": 18984.8, "taker_buy_quote": 1473.60655}, {"ts": 1767880560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880620000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 33521.0, "quote_volume": 2596.78519, "trades": 17, "taker_buy_volume": 970.6, "taker_buy_quote": 75.2215}, {"ts": 1767880680000, "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 124276.9, "quote_volume": 9584.98001, "trades": 47, "taker_buy_volume": 19825.4, "taker_buy_quote": 1527.99053}, {"ts": 1767880740000, "open": 0.0769, "high": 0.077, "low": 0.0761, "close": 0.0765, "volume": 1101453.9, "quote_volume": 84257.42495, "trades": 439, "taker_buy_volume": 372777.7, "taker_buy_quote": 28509.05076}, {"ts": 1767880800000, "open": 0.0765, "high": 0.0769, "low": 0.0757, "close": 0.0768, "volume": 876965.1, "quote_volume": 67115.21245, "trades": 576, "taker_buy_volume": 402000.1, "taker_buy_quote": 30836.71283}, {"ts": 1767880860000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 211205.9, "quote_volume": 16227.49822, "trades": 148, "taker_buy_volume": 34914.9, "taker_buy_quote": 2684.72128}, {"ts": 1767880920000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 123489.8, "quote_volume": 9476.74414, "trades": 123, "taker_buy_volume": 50859.8, "taker_buy_quote": 3904.96262}, {"ts": 1767880980000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 25913.3, "quote_volume": 1990.77755, "trades": 60, "taker_buy_volume": 14451.0, "taker_buy_quote": 1110.55254}, {"ts": 1767881040000, "open": 0.0768, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 194165.2, "quote_volume": 14865.35075, "trades": 133, "taker_buy_volume": 24483.1, "taker_buy_quote": 1878.54546}, {"ts": 1767881100000, "open": 0.0767, "high": 0.0772, "low": 0.0766, "close": 0.0772, "volume": 175815.9, "quote_volume": 13528.78076, "trades": 116, "taker_buy_volume": 163694.2, "taker_buy_quote": 12598.7424}, {"ts": 1767881160000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 144103.1, "quote_volume": 11115.69496, "trades": 61, "taker_buy_volume": 51427.9, "taker_buy_quote": 3970.04155}, {"ts": 1767881220000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 29030.0, "quote_volume": 2231.90827, "trades": 36, "taker_buy_volume": 2600.4, "taker_buy_quote": 199.99016}, {"ts": 1767881280000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 9240.6, "quote_volume": 709.2266, "trades": 25, "taker_buy_volume": 780.0, "taker_buy_quote": 59.904}, {"ts": 1767881340000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 39837.1, "quote_volume": 3054.74729, "trades": 74, "taker_buy_volume": 17845.3, "taker_buy_quote": 1368.59365}, {"ts": 1767881400000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 194687.2, "quote_volume": 14944.64121, "trades": 49, "taker_buy_volume": 190925.2, "taker_buy_quote": 14655.38897}, {"ts": 1767881460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 52887.4, "quote_volume": 4070.79344, "trades": 40, "taker_buy_volume": 6369.3, "taker_buy_quote": 490.3846}, {"ts": 1767881520000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 4717.7, "quote_volume": 362.70181, "trades": 11, "taker_buy_volume": 195.0, "taker_buy_quote": 15.015}, {"ts": 1767881580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3253.0, "quote_volume": 250.77984, "trades": 3, "taker_buy_volume": 3253.0, "taker_buy_quote": 250.77984}, {"ts": 1767881640000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9835.9, "quote_volume": 757.17842, "trades": 15, "taker_buy_volume": 194.0, "taker_buy_quote": 14.938}, {"ts": 1767881700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5416.0, "quote_volume": 416.8161, "trades": 17, "taker_buy_volume": 3452.0, "taker_buy_quote": 265.7845}, {"ts": 1767881760000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 81219.5, "quote_volume": 6237.7352, "trades": 68, "taker_buy_volume": 1044.6, "taker_buy_quote": 80.30288}, {"ts": 1767881820000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7883.9, "quote_volume": 606.15342, "trades": 6, "taker_buy_volume": 7883.9, "taker_buy_quote": 606.15342}, {"ts": 1767881880000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 23280.2, "quote_volume": 1790.30518, "trades": 26, "taker_buy_volume": 18369.1, "taker_buy_quote": 1412.64159}, {"ts": 1767881940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.3, "quote_volume": 10.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 39578.2, "quote_volume": 3031.769, "trades": 77, "taker_buy_volume": 4742.7, "taker_buy_quote": 363.36184}, {"ts": 1767882060000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 72504.9, "quote_volume": 5547.70671, "trades": 31, "taker_buy_volume": 53264.3, "taker_buy_quote": 4075.80081}, {"ts": 1767882120000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 39988.5, "quote_volume": 3060.69101, "trades": 28, "taker_buy_volume": 8426.0, "taker_buy_quote": 645.412}, {"ts": 1767882180000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 27225.6, "quote_volume": 2086.77098, "trades": 19, "taker_buy_volume": 25799.9, "taker_buy_quote": 1977.70493}, {"ts": 1767882240000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 11537.0, "quote_volume": 885.91295, "trades": 9, "taker_buy_volume": 10250.5, "taker_buy_quote": 787.2384}, {"ts": 1767882300000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 14991.7, "quote_volume": 1148.41332, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.0766, "high": 0.0768, "low": 0.0764, "close": 0.0765, "volume": 46209.6, "quote_volume": 3533.36714, "trades": 68, "taker_buy_volume": 16564.1, "taker_buy_quote": 1267.58643}, {"ts": 1767882420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4142.9, "quote_volume": 317.25412, "trades": 10, "taker_buy_volume": 1314.2, "taker_buy_quote": 100.66772}, {"ts": 1767882480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5729.5, "quote_volume": 439.45265, "trades": 5, "taker_buy_volume": 2476.5, "taker_buy_quote": 189.94755}, {"ts": 1767882540000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 17188.4, "quote_volume": 1318.10394, "trades": 16, "taker_buy_volume": 7175.0, "taker_buy_quote": 550.485}, {"ts": 1767882600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 10936.9, "quote_volume": 836.35873, "trades": 13, "taker_buy_volume": 5331.9, "taker_buy_quote": 407.89035}, {"ts": 1767882660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 32960.2, "quote_volume": 2518.87453, "trades": 31, "taker_buy_volume": 16911.0, "taker_buy_quote": 1292.66655}, {"ts": 1767882720000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 97996.2, "quote_volume": 7501.05889, "trades": 53, "taker_buy_volume": 40844.1, "taker_buy_quote": 3125.1751}, {"ts": 1767882780000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13191.2, "quote_volume": 1010.22717, "trades": 9, "taker_buy_volume": 9653.7, "taker_buy_quote": 739.47342}, {"ts": 1767882840000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 11961.5, "quote_volume": 916.39896, "trades": 11, "taker_buy_volume": 3788.3, "taker_buy_quote": 290.19684}, {"ts": 1767882900000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 15185.7, "quote_volume": 1164.91793, "trades": 14, "taker_buy_volume": 4571.0, "taker_buy_quote": 351.03974}, {"ts": 1767882960000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13118.5, "quote_volume": 1005.73986, "trades": 10, "taker_buy_volume": 12627.5, "taker_buy_quote": 968.08016}, {"ts": 1767883020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 25894.4, "quote_volume": 1984.61369, "trades": 25, "taker_buy_volume": 13731.0, "taker_buy_quote": 1052.89725}, {"ts": 1767883080000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 13359.3, "quote_volume": 1024.90763, "trades": 16, "taker_buy_volume": 8937.3, "taker_buy_quote": 685.89021}, {"ts": 1767883140000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 17754.0, "quote_volume": 1360.2654, "trades": 12, "taker_buy_volume": 390.0, "taker_buy_quote": 29.913}, {"ts": 1767883200000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 37235.1, "quote_volume": 2858.66374, "trades": 24, "taker_buy_volume": 23300.7, "taker_buy_quote": 1788.65663}, {"ts": 1767883260000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 31490.9, "quote_volume": 2422.7911, "trades": 18, "taker_buy_volume": 19329.1, "taker_buy_quote": 1488.09046}, {"ts": 1767883320000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 66397.6, "quote_volume": 5080.26557, "trades": 42, "taker_buy_volume": 233.2, "taker_buy_quote": 17.81648}, {"ts": 1767883380000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 38929.0, "quote_volume": 2973.10395, "trades": 31, "taker_buy_volume": 24071.0, "taker_buy_quote": 1839.36005}, {"ts": 1767883440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 17244.8, "quote_volume": 1317.50272, "trades": 10, "taker_buy_volume": 8207.5, "taker_buy_quote": 627.053}, {"ts": 1767883500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8540.9, "quote_volume": 651.73621, "trades": 8, "taker_buy_volume": 7754.5, "taker_buy_quote": 591.73389}, {"ts": 1767883560000, "open": 0.0764, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 88776.8, "quote_volume": 6797.30627, "trades": 51, "taker_buy_volume": 71075.0, "taker_buy_quote": 5441.59507}, {"ts": 1767883620000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 74592.6, "quote_volume": 5732.57762, "trades": 41, "taker_buy_volume": 49041.3, "taker_buy_quote": 3768.4272}, {"ts": 1767883680000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 10406.4, "quote_volume": 798.82604, "trades": 10, "taker_buy_volume": 4465.5, "taker_buy_quote": 342.9504}, {"ts": 1767883740000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5707.9, "quote_volume": 439.37291, "trades": 11, "taker_buy_volume": 2651.4, "taker_buy_quote": 204.02241}, {"ts": 1767883800000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9989.8, "quote_volume": 768.19596, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883860000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5013.1, "quote_volume": 385.12062, "trades": 8, "taker_buy_volume": 4356.1, "taker_buy_quote": 334.66302}, {"ts": 1767883920000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 9474.8, "quote_volume": 728.62981, "trades": 11, "taker_buy_volume": 8399.0, "taker_buy_quote": 646.00837}, {"ts": 1767883980000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 18113.1, "quote_volume": 1397.30809, "trades": 13, "taker_buy_volume": 17670.4, "taker_buy_quote": 1363.22019}, {"ts": 1767884040000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 23432.8, "quote_volume": 1808.22466, "trades": 20, "taker_buy_volume": 1867.7, "taker_buy_quote": 144.02561}, {"ts": 1767884100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 703.0, "quote_volume": 54.2013, "trades": 1, "taker_buy_volume": 703.0, "taker_buy_quote": 54.2013}, {"ts": 1767884160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 129.9, "quote_volume": 10.0023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 8134.5, "quote_volume": 625.01212, "trades": 8, "taker_buy_volume": 2695.1, "taker_buy_quote": 207.25319}, {"ts": 1767884280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 415.5, "quote_volume": 31.95195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767884400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4999.1, "quote_volume": 384.43079, "trades": 5, "taker_buy_volume": 1482.1, "taker_buy_quote": 113.97349}, {"ts": 1767884460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11063.6, "quote_volume": 849.68448, "trades": 7, "taker_buy_volume": 5530.6, "taker_buy_quote": 424.75008}, {"ts": 1767884520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4219.0, "quote_volume": 324.0192, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 29.952}, {"ts": 1767884580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3959.4, "quote_volume": 303.68598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884640000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 13117.0, "quote_volume": 1008.38656, "trades": 9, "taker_buy_volume": 6453.0, "taker_buy_quote": 495.92496}, {"ts": 1767884700000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 13271.2, "quote_volume": 1021.39079, "trades": 13, "taker_buy_volume": 10439.1, "taker_buy_quote": 803.1973}, {"ts": 1767884760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4815.6, "quote_volume": 372.24588, "trades": 6, "taker_buy_volume": 4815.6, "taker_buy_quote": 372.24588}, {"ts": 1767884820000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5658.2, "quote_volume": 437.84935, "trades": 4, "taker_buy_volume": 3354.9, "taker_buy_quote": 259.66926}, {"ts": 1767884880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7315.0, "quote_volume": 566.181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5298.0, "quote_volume": 411.03966, "trades": 10, "taker_buy_volume": 5298.0, "taker_buy_quote": 411.03966}, {"ts": 1767885000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 13610.9, "quote_volume": 1054.6404, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885060000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 8621.6, "quote_volume": 668.32192, "trades": 6, "taker_buy_volume": 7271.6, "taker_buy_quote": 563.56192}, {"ts": 1767885120000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5503.7, "quote_volume": 427.02013, "trades": 5, "taker_buy_volume": 3416.3, "taker_buy_quote": 265.10488}, {"ts": 1767885180000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 162380.1, "quote_volume": 12595.14691, "trades": 65, "taker_buy_volume": 94083.2, "taker_buy_quote": 7300.59782}, {"ts": 1767885240000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 24986.8, "quote_volume": 1935.1927, "trades": 23, "taker_buy_volume": 14978.8, "taker_buy_quote": 1160.5735}, {"ts": 1767885300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1417.5, "quote_volume": 109.7145, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.7145}, {"ts": 1767885360000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 944.3, "quote_volume": 73.22078, "trades": 4, "taker_buy_volume": 944.3, "taker_buy_quote": 73.22078}, {"ts": 1767885420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3748.4, "quote_volume": 290.87584, "trades": 7, "taker_buy_volume": 1648.2, "taker_buy_quote": 127.90032}, {"ts": 1767885480000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8942.7, "quote_volume": 695.46849, "trades": 14, "taker_buy_volume": 8532.0, "taker_buy_quote": 663.53139}, {"ts": 1767885540000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 9730.3, "quote_volume": 758.50496, "trades": 9, "taker_buy_volume": 4127.3, "taker_buy_quote": 321.67125}, {"ts": 1767885600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 770.0, "quote_volume": 59.983, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 59.983}, {"ts": 1767885660000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 33930.2, "quote_volume": 2648.40353, "trades": 29, "taker_buy_volume": 25722.9, "taker_buy_quote": 2008.20578}, {"ts": 1767885720000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 84407.6, "quote_volume": 6563.36483, "trades": 44, "taker_buy_volume": 4703.1, "taker_buy_quote": 365.46947}, {"ts": 1767885780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10818.8, "quote_volume": 841.41968, "trades": 9, "taker_buy_volume": 10818.8, "taker_buy_quote": 841.41968}, {"ts": 1767885840000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 26236.2, "quote_volume": 2042.69294, "trades": 20, "taker_buy_volume": 7390.6, "taker_buy_quote": 576.17784}, {"ts": 1767885900000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 23464.3, "quote_volume": 1828.98027, "trades": 15, "taker_buy_volume": 20696.8, "taker_buy_quote": 1613.11527}, {"ts": 1767885960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 10199.6, "quote_volume": 795.75677, "trades": 6, "taker_buy_volume": 4447.0, "taker_buy_quote": 347.05397}, {"ts": 1767886020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 945.0, "quote_volume": 73.81892, "trades": 6, "taker_buy_volume": 945.0, "taker_buy_quote": 73.81892}, {"ts": 1767886140000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 738.0, "quote_volume": 57.77258, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 57.77258}, {"ts": 1767886200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3074.9, "quote_volume": 240.14969, "trades": 3, "taker_buy_volume": 2946.8, "taker_buy_quote": 230.14508}, {"ts": 1767886320000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7685.8, "quote_volume": 601.47786, "trades": 8, "taker_buy_volume": 4611.1, "taker_buy_quote": 361.03632}, {"ts": 1767886380000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5433.0, "quote_volume": 424.29938, "trades": 5, "taker_buy_volume": 179.2, "taker_buy_quote": 13.99552}, {"ts": 1767886440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 605.4, "quote_volume": 47.28174, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 29.9904}, {"ts": 1767886500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1057.3, "quote_volume": 82.4694, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 59.67}, {"ts": 1767886560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4793.4, "quote_volume": 373.5824, "trades": 5, "taker_buy_volume": 4501.0, "taker_buy_quote": 350.78804}, {"ts": 1767886620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 256.7, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5772.6, "quote_volume": 450.2628, "trades": 6, "taker_buy_volume": 5772.6, "taker_buy_quote": 450.2628}, {"ts": 1767886740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 384.0, "quote_volume": 29.952, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 29.952}, {"ts": 1767886800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5151.9, "quote_volume": 402.54419, "trades": 6, "taker_buy_volume": 5151.9, "taker_buy_quote": 402.54419}, {"ts": 1767886860000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 256.1, "quote_volume": 20.03982, "trades": 2, "taker_buy_volume": 256.1, "taker_buy_quote": 20.03982}, {"ts": 1767886920000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 14729.8, "quote_volume": 1153.38549, "trades": 13, "taker_buy_volume": 8976.7, "taker_buy_quote": 703.34529}, {"ts": 1767886980000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 13178.5, "quote_volume": 1029.95193, "trades": 14, "taker_buy_volume": 8528.3, "taker_buy_quote": 666.77131}, {"ts": 1767887040000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 5249.4, "quote_volume": 410.01634, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 14.9553}, {"ts": 1767887100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3829.0, "quote_volume": 299.0449, "trades": 1, "taker_buy_volume": 3829.0, "taker_buy_quote": 299.0449}, {"ts": 1767887160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.3, "quote_volume": 10.0074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 256.4, "quote_volume": 20.02484, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 20.02484}, {"ts": 1767887280000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 37343.2, "quote_volume": 2916.34008, "trades": 19, "taker_buy_volume": 12360.5, "taker_buy_quote": 965.68365}, {"ts": 1767887340000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 32772.7, "quote_volume": 2566.36391, "trades": 27, "taker_buy_volume": 32772.7, "taker_buy_quote": 2566.36391}, {"ts": 1767887400000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 16291.1, "quote_volume": 1278.82464, "trades": 8, "taker_buy_volume": 242.4, "taker_buy_quote": 19.05264}, {"ts": 1767887460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 573.0, "quote_volume": 44.9805, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 44.9805}, {"ts": 1767887520000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4789.4, "quote_volume": 376.46584, "trades": 6, "taker_buy_volume": 4789.4, "taker_buy_quote": 376.46584}, {"ts": 1767887580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.5, "quote_volume": 10.00875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2292.9, "quote_volume": 179.99265, "trades": 1, "taker_buy_volume": 2292.9, "taker_buy_quote": 179.99265}, {"ts": 1767887700000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5741.9, "quote_volume": 450.58548, "trades": 9, "taker_buy_volume": 2926.3, "taker_buy_quote": 229.64455}, {"ts": 1767887760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3884.5, "quote_volume": 304.93325, "trades": 4, "taker_buy_volume": 2467.0, "taker_buy_quote": 193.6595}, {"ts": 1767887880000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3780.1, "quote_volume": 296.49825, "trades": 6, "taker_buy_volume": 764.0, "taker_buy_quote": 59.974}, {"ts": 1767887940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 18555.8, "quote_volume": 1458.46517, "trades": 26, "taker_buy_volume": 8508.7, "taker_buy_quote": 668.76311}, {"ts": 1767888000000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 6053.8, "quote_volume": 475.4361, "trades": 8, "taker_buy_volume": 778.0, "taker_buy_quote": 61.1508}, {"ts": 1767888060000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 12270.1, "quote_volume": 963.24095, "trades": 21, "taker_buy_volume": 6886.9, "taker_buy_quote": 540.65975}, {"ts": 1767888120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 5549.4, "quote_volume": 434.54988, "trades": 7, "taker_buy_volume": 191.0, "taker_buy_quote": 14.9744}, {"ts": 1767888180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7162.8, "quote_volume": 560.13096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1749.0, "quote_volume": 136.7718, "trades": 5, "taker_buy_volume": 1749.0, "taker_buy_quote": 136.7718}, {"ts": 1767888300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 6764.7, "quote_volume": 528.93308, "trades": 7, "taker_buy_volume": 6484.1, "taker_buy_quote": 507.01822}, {"ts": 1767888360000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 6691.3, "quote_volume": 522.66554, "trades": 8, "taker_buy_volume": 1642.1, "taker_buy_quote": 128.32302}, {"ts": 1767888420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2618.6, "quote_volume": 204.77452, "trades": 1, "taker_buy_volume": 2618.6, "taker_buy_quote": 204.77452}, {"ts": 1767888480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1346.5, "quote_volume": 105.2963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1474.6, "quote_volume": 115.16626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888600000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9532.4, "quote_volume": 743.71552, "trades": 6, "taker_buy_volume": 1883.2, "taker_buy_quote": 147.07792}, {"ts": 1767888660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5937.8, "quote_volume": 462.55462, "trades": 4, "taker_buy_volume": 700.0, "taker_buy_quote": 54.53}, {"ts": 1767888720000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 19243.6, "quote_volume": 1502.57346, "trades": 17, "taker_buy_volume": 17826.1, "taker_buy_quote": 1392.15021}, {"ts": 1767888780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 530.6, "quote_volume": 41.43986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 654.7, "quote_volume": 51.0666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888960000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 2135.8, "quote_volume": 166.76746, "trades": 4, "taker_buy_volume": 2007.4, "taker_buy_quote": 156.7651}, {"ts": 1767889020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2365.6, "quote_volume": 184.5168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889080000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 10376.8, "quote_volume": 808.94429, "trades": 13, "taker_buy_volume": 2265.9, "taker_buy_quote": 176.33265}, {"ts": 1767889140000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 7866.4, "quote_volume": 613.33248, "trades": 11, "taker_buy_volume": 6454.4, "taker_buy_quote": 503.33768}, {"ts": 1767889200000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4147.2, "quote_volume": 323.05396, "trades": 7, "taker_buy_volume": 566.0, "taker_buy_quote": 44.0914}, {"ts": 1767889260000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4776.5, "quote_volume": 372.24359, "trades": 6, "taker_buy_volume": 4776.5, "taker_buy_quote": 372.24359}, {"ts": 1767889320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1609.7, "quote_volume": 125.42281, "trades": 8, "taker_buy_volume": 509.7, "taker_buy_quote": 39.73281}, {"ts": 1767889380000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 32073.8, "quote_volume": 2501.8134, "trades": 19, "taker_buy_volume": 26575.5, "taker_buy_quote": 2072.946}, {"ts": 1767889440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4882.8, "quote_volume": 380.8584, "trades": 3, "taker_buy_volume": 4882.8, "taker_buy_quote": 380.8584}, {"ts": 1767889500000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5186.2, "quote_volume": 405.46712, "trades": 7, "taker_buy_volume": 5186.2, "taker_buy_quote": 405.46712}, {"ts": 1767889560000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2501.5, "quote_volume": 195.42935, "trades": 7, "taker_buy_volume": 622.0, "taker_buy_quote": 48.6404}, {"ts": 1767889620000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 13491.4, "quote_volume": 1052.78817, "trades": 23, "taker_buy_volume": 8963.1, "taker_buy_quote": 699.44446}, {"ts": 1767889680000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4770.8, "quote_volume": 371.7395, "trades": 5, "taker_buy_volume": 4770.8, "taker_buy_quote": 371.7395}, {"ts": 1767889740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1478.4, "quote_volume": 115.3152, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 10.0152}, {"ts": 1767889860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 206.6, "quote_volume": 16.12763, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767889980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1545.9, "quote_volume": 120.73479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890040000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7960.3, "quote_volume": 621.0143, "trades": 9, "taker_buy_volume": 1809.0, "taker_buy_quote": 141.2129}, {"ts": 1767890100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890160000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 7584.2, "quote_volume": 590.25523, "trades": 11, "taker_buy_volume": 229.2, "taker_buy_quote": 17.80884}, {"ts": 1767890220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 513.9, "quote_volume": 39.93003, "trades": 1, "taker_buy_volume": 513.9, "taker_buy_quote": 39.93003}, {"ts": 1767890280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2836.8, "quote_volume": 220.70304, "trades": 4, "taker_buy_volume": 2836.8, "taker_buy_quote": 220.70304}, {"ts": 1767890340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6298.7, "quote_volume": 489.91993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1018.6, "quote_volume": 79.14522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2890.0, "quote_volume": 224.842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890520000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 12137.6, "quote_volume": 945.70017, "trades": 8, "taker_buy_volume": 12137.6, "taker_buy_quote": 945.70017}, {"ts": 1767890580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 18108.2, "quote_volume": 1414.05836, "trades": 9, "taker_buy_volume": 9356.4, "taker_buy_quote": 730.73484}, {"ts": 1767890640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2127.0, "quote_volume": 165.906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 276.3, "quote_volume": 21.57903, "trades": 2, "taker_buy_volume": 276.3, "taker_buy_quote": 21.57903}, {"ts": 1767890760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 12661.9, "quote_volume": 988.89439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1546.0, "quote_volume": 120.7426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 44966.3, "quote_volume": 3516.36466, "trades": 17, "taker_buy_volume": 33511.9, "taker_buy_quote": 2620.63058}, {"ts": 1767890940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 21724.5, "quote_volume": 1696.68345, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 328.0, "quote_volume": 25.6168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 828.3, "quote_volume": 64.6074, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 54.6}, {"ts": 1767891180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5318.8, "quote_volume": 414.33452, "trades": 5, "taker_buy_volume": 1573.7, "taker_buy_quote": 122.59123}, {"ts": 1767891360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3736.0, "quote_volume": 291.76876, "trades": 3, "taker_buy_volume": 3736.0, "taker_buy_quote": 291.76876}, {"ts": 1767891600000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 34742.4, "quote_volume": 2716.23953, "trades": 16, "taker_buy_volume": 19654.0, "taker_buy_quote": 1537.2631}, {"ts": 1767891660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.3, "quote_volume": 10.0074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891720000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 37970.2, "quote_volume": 2969.51869, "trades": 18, "taker_buy_volume": 18712.5, "taker_buy_quote": 1463.62497}, {"ts": 1767891780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1745.5, "quote_volume": 136.32355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891840000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8589.0, "quote_volume": 671.0516, "trades": 9, "taker_buy_volume": 3207.0, "taker_buy_quote": 250.7174}, {"ts": 1767891900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5571.2, "quote_volume": 434.5536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891960000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 11566.9, "quote_volume": 903.33637, "trades": 9, "taker_buy_volume": 11438.5, "taker_buy_quote": 893.33401}, {"ts": 1767892020000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 28448.4, "quote_volume": 2220.31359, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892080000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5236.8, "quote_volume": 408.91125, "trades": 7, "taker_buy_volume": 4780.5, "taker_buy_quote": 373.28705}, {"ts": 1767892140000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1190.3, "quote_volume": 92.8762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892200000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1847.4, "quote_volume": 143.967, "trades": 4, "taker_buy_volume": 1719.0, "taker_buy_quote": 133.96464}, {"ts": 1767892260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 328.0, "quote_volume": 25.5512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 13125.8, "quote_volume": 1022.78343, "trades": 14, "taker_buy_volume": 3404.5, "taker_buy_quote": 265.49416}, {"ts": 1767892380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 456.6, "quote_volume": 35.52348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8871.4, "quote_volume": 689.30778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8207.6, "quote_volume": 637.73052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 292.8, "quote_volume": 22.72128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7147.6, "quote_volume": 555.36852, "trades": 6, "taker_buy_volume": 128.9, "taker_buy_quote": 10.01553}, {"ts": 1767892980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 323.8, "quote_volume": 25.12688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7720.0, "quote_volume": 599.072, "trades": 6, "taker_buy_volume": 365.0, "taker_buy_quote": 28.324}, {"ts": 1767893160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2101.4, "quote_volume": 162.91398, "trades": 5, "taker_buy_volume": 1972.3, "taker_buy_quote": 152.90873}, {"ts": 1767893220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9617.2, "quote_volume": 746.33392, "trades": 7, "taker_buy_volume": 9617.2, "taker_buy_quote": 746.33392}, {"ts": 1767893280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 635.9, "quote_volume": 49.38544, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 30.7692}, {"ts": 1767893520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1806.0, "quote_volume": 140.3262, "trades": 4, "taker_buy_volume": 1806.0, "taker_buy_quote": 140.3262}, {"ts": 1767893580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5740.0, "quote_volume": 445.998, "trades": 5, "taker_buy_volume": 5740.0, "taker_buy_quote": 445.998}, {"ts": 1767893640000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1722.0, "quote_volume": 133.8301, "trades": 5, "taker_buy_volume": 1722.0, "taker_buy_quote": 133.8301}, {"ts": 1767893700000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 146503.7, "quote_volume": 11371.99009, "trades": 55, "taker_buy_volume": 14015.3, "taker_buy_quote": 1087.97303}, {"ts": 1767893760000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 11105.2, "quote_volume": 862.06362, "trades": 8, "taker_buy_volume": 11105.2, "taker_buy_quote": 862.06362}, {"ts": 1767893820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 29891.5, "quote_volume": 2319.5804, "trades": 16, "taker_buy_volume": 25788.0, "taker_buy_quote": 2001.1488}, {"ts": 1767893880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8705.3, "quote_volume": 675.53128, "trades": 5, "taker_buy_volume": 7210.0, "taker_buy_quote": 559.496}, {"ts": 1767893940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6594.0, "quote_volume": 512.3538, "trades": 4, "taker_buy_volume": 6594.0, "taker_buy_quote": 512.3538}, {"ts": 1767894000000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4967.5, "quote_volume": 386.53014, "trades": 6, "taker_buy_volume": 3550.0, "taker_buy_quote": 276.24864}, {"ts": 1767894060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 5000.0, "quote_volume": 389.06475, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 389.06475}, {"ts": 1767894180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 422.0, "quote_volume": 32.8316, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 32.8316}, {"ts": 1767894300000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8400.8, "quote_volume": 654.24447, "trades": 5, "taker_buy_volume": 3114.8, "taker_buy_quote": 242.60682}, {"ts": 1767894360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 425.0, "quote_volume": 33.1075, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 33.1075}, {"ts": 1767894420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5453.2, "quote_volume": 424.87108, "trades": 5, "taker_buy_volume": 4774.8, "taker_buy_quote": 372.02372}, {"ts": 1767894480000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6192.2, "quote_volume": 482.87238, "trades": 5, "taker_buy_volume": 6192.2, "taker_buy_quote": 482.87238}, {"ts": 1767894540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3000.0, "quote_volume": 234.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 234.0}, {"ts": 1767894600000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1492.3, "quote_volume": 116.25765, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 5.8344}, {"ts": 1767894660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 309.7, "quote_volume": 24.1566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1974.1, "quote_volume": 153.9798, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 110.565}, {"ts": 1767894840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9598.0, "quote_volume": 748.644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894900000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 9302.9, "quote_volume": 725.69207, "trades": 10, "taker_buy_volume": 1912.2, "taker_buy_quote": 149.20107}, {"ts": 1767894960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1709.8, "quote_volume": 133.53538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7663.4, "quote_volume": 598.73349, "trades": 10, "taker_buy_volume": 7335.4, "taker_buy_quote": 573.11669}, {"ts": 1767895140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1066.0, "quote_volume": 83.2546, "trades": 3, "taker_buy_volume": 1066.0, "taker_buy_quote": 83.2546}, {"ts": 1767895260000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2451.5, "quote_volume": 191.48945, "trades": 5, "taker_buy_volume": 870.0, "taker_buy_quote": 67.9743}, {"ts": 1767895320000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 24953.7, "quote_volume": 1951.70365, "trades": 13, "taker_buy_volume": 24953.7, "taker_buy_quote": 1951.70365}, {"ts": 1767895380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1801.6, "quote_volume": 140.88512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895440000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 539.1, "quote_volume": 42.14481, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 32.1402}, {"ts": 1767895500000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 14836.9, "quote_volume": 1157.3017, "trades": 12, "taker_buy_volume": 586.0, "taker_buy_quote": 45.7315}, {"ts": 1767895560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895860000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 728.8, "quote_volume": 56.78992, "trades": 5, "taker_buy_volume": 136.2, "taker_buy_quote": 10.60998}, {"ts": 1767895920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 164.0, "quote_volume": 12.7756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 742.6, "quote_volume": 57.77428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896280000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 10325.0, "quote_volume": 803.82181, "trades": 9, "taker_buy_volume": 419.4, "taker_buy_quote": 32.64218}, {"ts": 1767896340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 137.4, "quote_volume": 10.68972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3056.1, "quote_volume": 238.07019, "trades": 8, "taker_buy_volume": 2316.0, "taker_buy_quote": 180.4164}, {"ts": 1767896460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 292.6, "quote_volume": 22.76428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1581.5, "quote_volume": 123.0407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1466.5, "quote_volume": 114.0937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896940000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8265.9, "quote_volume": 642.49158, "trades": 10, "taker_buy_volume": 730.0, "taker_buy_quote": 56.794}, {"ts": 1767897000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3843.7, "quote_volume": 299.03986, "trades": 2, "taker_buy_volume": 3843.7, "taker_buy_quote": 299.03986}, {"ts": 1767897060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12412.4, "quote_volume": 966.92596, "trades": 10, "taker_buy_volume": 12248.4, "taker_buy_quote": 954.15036}, {"ts": 1767897120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.6, "quote_volume": 10.00508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 543.5, "quote_volume": 42.22995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2966.5, "quote_volume": 230.49705, "trades": 1, "taker_buy_volume": 2966.5, "taker_buy_quote": 230.49705}, {"ts": 1767897360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897600000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8038.9, "quote_volume": 623.49662, "trades": 7, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.85625}, {"ts": 1767897660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 274.2, "quote_volume": 21.2505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4514.2, "quote_volume": 350.30192, "trades": 3, "taker_buy_volume": 4046.6, "taker_buy_quote": 314.01616}, {"ts": 1767898140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 882.0, "quote_volume": 68.4432, "trades": 2, "taker_buy_volume": 718.0, "taker_buy_quote": 55.7168}, {"ts": 1767898200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1417.5, "quote_volume": 109.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11522.5, "quote_volume": 894.146, "trades": 9, "taker_buy_volume": 11522.5, "taker_buy_quote": 894.146}, {"ts": 1767898500000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 22513.0, "quote_volume": 1744.85794, "trades": 21, "taker_buy_volume": 3290.6, "taker_buy_quote": 255.12194}, {"ts": 1767898560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 366.0, "quote_volume": 28.365, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 28.365}, {"ts": 1767898620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1417.5, "quote_volume": 109.85625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 17864.5, "quote_volume": 1384.49875, "trades": 3, "taker_buy_volume": 17864.5, "taker_buy_quote": 1384.49875}, {"ts": 1767898800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 573.0, "quote_volume": 44.4075, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 31.6975}, {"ts": 1767898860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3829.0, "quote_volume": 296.7475, "trades": 1, "taker_buy_volume": 3829.0, "taker_buy_quote": 296.7475}, {"ts": 1767898980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.1, "quote_volume": 10.01816, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 10.01816}, {"ts": 1767899040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3108.4, "quote_volume": 241.52268, "trades": 2, "taker_buy_volume": 3108.4, "taker_buy_quote": 241.52268}, {"ts": 1767899160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 421.0, "quote_volume": 32.7117, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 19.9689}, {"ts": 1767899220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1417.5, "quote_volume": 110.13975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1315.8, "quote_volume": 102.18046, "trades": 2, "taker_buy_volume": 743.8, "taker_buy_quote": 57.79326}, {"ts": 1767899460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1276.4, "quote_volume": 99.1402, "trades": 3, "taker_buy_volume": 915.6, "taker_buy_quote": 71.14212}, {"ts": 1767899520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6351.8, "quote_volume": 492.82367, "trades": 10, "taker_buy_volume": 1438.0, "taker_buy_quote": 111.6607}, {"ts": 1767899760000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 15415.9, "quote_volume": 1193.20706, "trades": 7, "taker_buy_volume": 3829.0, "taker_buy_quote": 296.3646}, {"ts": 1767899820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2896.8, "quote_volume": 224.502, "trades": 3, "taker_buy_volume": 1479.3, "taker_buy_quote": 114.64575}, {"ts": 1767899940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1664.7, "quote_volume": 128.85957, "trades": 3, "taker_buy_volume": 117.9, "taker_buy_quote": 9.13725}, {"ts": 1767900000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 117.2, "quote_volume": 9.07128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 280.0, "quote_volume": 21.672, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 21.672}, {"ts": 1767900420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 157.0, "quote_volume": 12.1518, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 12.1518}, {"ts": 1767900480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 80.5, "quote_volume": 6.23875, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 6.23875}, {"ts": 1767900540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4152.8, "quote_volume": 321.842, "trades": 5, "taker_buy_volume": 1317.8, "taker_buy_quote": 102.1295}, {"ts": 1767900660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 120.9, "quote_volume": 9.36975, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.36975}, {"ts": 1767900720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 187.0, "quote_volume": 14.5112, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 14.5112}, {"ts": 1767900780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5176.1, "quote_volume": 401.14775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900840000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 15105.3, "quote_volume": 1170.84115, "trades": 9, "taker_buy_volume": 2300.0, "taker_buy_quote": 178.4304}, {"ts": 1767900900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900960000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1249.5, "quote_volume": 96.95005, "trades": 2, "taker_buy_volume": 1138.0, "taker_buy_quote": 88.3088}, {"ts": 1767901020000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1940.2, "quote_volume": 150.5334, "trades": 4, "taker_buy_volume": 261.5, "taker_buy_quote": 20.2924}, {"ts": 1767901080000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 29763.1, "quote_volume": 2310.42626, "trades": 48, "taker_buy_volume": 20264.1, "taker_buy_quote": 1573.30386}, {"ts": 1767901140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 432.0, "quote_volume": 33.5664, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 33.5664}, {"ts": 1767901200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1417.5, "quote_volume": 109.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4011.7, "quote_volume": 311.30792, "trades": 2, "taker_buy_volume": 4011.7, "taker_buy_quote": 311.30792}, {"ts": 1767901320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 468.0, "quote_volume": 36.3168, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 36.3168}, {"ts": 1767901380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5296.5, "quote_volume": 411.0084, "trades": 18, "taker_buy_volume": 3879.0, "taker_buy_quote": 301.0104}, {"ts": 1767901440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1498.0, "quote_volume": 116.2448, "trades": 6, "taker_buy_volume": 1498.0, "taker_buy_quote": 116.2448}, {"ts": 1767901500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1905.0, "quote_volume": 147.6375, "trades": 5, "taker_buy_volume": 296.0, "taker_buy_quote": 22.94}, {"ts": 1767901560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 178.0, "quote_volume": 13.795, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 13.795}, {"ts": 1767901620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1482.0, "quote_volume": 114.855, "trades": 5, "taker_buy_volume": 1482.0, "taker_buy_quote": 114.855}, {"ts": 1767901680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 891.0, "quote_volume": 69.0525, "trades": 3, "taker_buy_volume": 891.0, "taker_buy_quote": 69.0525}, {"ts": 1767901800000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 12264.0, "quote_volume": 951.6514, "trades": 16, "taker_buy_volume": 12264.0, "taker_buy_quote": 951.6514}, {"ts": 1767901860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2641.5, "quote_volume": 204.9804, "trades": 4, "taker_buy_volume": 1224.0, "taker_buy_quote": 94.9824}, {"ts": 1767901920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 32506.4, "quote_volume": 2524.24325, "trades": 17, "taker_buy_volume": 25831.4, "taker_buy_quote": 2006.26325}, {"ts": 1767901980000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9058.7, "quote_volume": 703.82912, "trades": 8, "taker_buy_volume": 8740.0, "taker_buy_quote": 679.098}, {"ts": 1767902040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1736.2, "quote_volume": 134.90274, "trades": 12, "taker_buy_volume": 1736.2, "taker_buy_quote": 134.90274}, {"ts": 1767902100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3697.4, "quote_volume": 287.28798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8589.7, "quote_volume": 665.84489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10854.7, "quote_volume": 840.15378, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8264.0, "quote_volume": 640.46, "trades": 12, "taker_buy_volume": 8264.0, "taker_buy_quote": 640.46}, {"ts": 1767902340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 169.4, "quote_volume": 13.1285, "trades": 1, "taker_buy_volume": 169.4, "taker_buy_quote": 13.1285}, {"ts": 1767902400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.3, "quote_volume": 10.00782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902460000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5133.7, "quote_volume": 396.66736, "trades": 7, "taker_buy_volume": 2304.7, "taker_buy_quote": 177.99862}, {"ts": 1767902520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 16822.5, "quote_volume": 1298.697, "trades": 5, "taker_buy_volume": 16822.5, "taker_buy_quote": 1298.697}, {"ts": 1767902580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7971.9, "quote_volume": 614.79164, "trades": 4, "taker_buy_volume": 1581.5, "taker_buy_quote": 122.0918}, {"ts": 1767902640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4918.1, "quote_volume": 379.18551, "trades": 3, "taker_buy_volume": 229.0, "taker_buy_quote": 17.6559}, {"ts": 1767902760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1547.4, "quote_volume": 119.1498, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.1475}, {"ts": 1767902820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1298.7, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 1298.7, "taker_buy_quote": 99.9999}, {"ts": 1767902880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6451.3, "quote_volume": 497.39523, "trades": 4, "taker_buy_volume": 6451.3, "taker_buy_quote": 497.39523}, {"ts": 1767903060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 482.0, "quote_volume": 37.2104, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 37.2104}, {"ts": 1767903180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1143.0, "quote_volume": 88.3539, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 88.3539}, {"ts": 1767903240000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 786.0, "quote_volume": 60.7106, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 60.7106}, {"ts": 1767903300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 127.0, "quote_volume": 9.8044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 164.0, "quote_volume": 12.6772, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 12.6772}, {"ts": 1767903480000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12295.0, "quote_volume": 951.3819, "trades": 26, "taker_buy_volume": 12295.0, "taker_buy_quote": 951.3819}, {"ts": 1767903540000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 327.9, "quote_volume": 25.36307, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 12.6936}, {"ts": 1767903600000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1761.4, "quote_volume": 136.17569, "trades": 6, "taker_buy_volume": 1612.2, "taker_buy_quote": 124.64253}, {"ts": 1767903660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 143.1, "quote_volume": 11.07594, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 11.07594}, {"ts": 1767903720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903840000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7876.5, "quote_volume": 608.45315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 133.8, "quote_volume": 10.32936, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 10.32936}, {"ts": 1767903960000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 400.2, "quote_volume": 30.87544, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 15.45544}, {"ts": 1767904020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.8, "quote_volume": 10.00758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4186.6, "quote_volume": 322.78686, "trades": 1, "taker_buy_volume": 4186.6, "taker_buy_quote": 322.78686}, {"ts": 1767904260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.8, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767904440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2621.5, "quote_volume": 202.64195, "trades": 2, "taker_buy_volume": 2621.5, "taker_buy_quote": 202.64195}, {"ts": 1767904560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11961.2, "quote_volume": 924.60076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7413.0, "quote_volume": 573.0249, "trades": 5, "taker_buy_volume": 944.0, "taker_buy_quote": 72.9712}, {"ts": 1767904800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11543.0, "quote_volume": 893.4282, "trades": 11, "taker_buy_volume": 2701.0, "taker_buy_quote": 209.0574}, {"ts": 1767904860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2716.9, "quote_volume": 209.89262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 171.6, "quote_volume": 13.26468, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 13.26468}, {"ts": 1767904980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 155.3, "quote_volume": 12.02022, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 12.02022}, {"ts": 1767905040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 140.6, "quote_volume": 10.88244, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 10.88244}, {"ts": 1767905100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1936.4, "quote_volume": 149.86712, "trades": 3, "taker_buy_volume": 1834.0, "taker_buy_quote": 141.9516}, {"ts": 1767905160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 599.3, "quote_volume": 46.32589, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 11.0539}, {"ts": 1767905220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1419.8, "quote_volume": 109.60856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1297.4, "quote_volume": 100.15928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905760000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2148.2, "quote_volume": 165.77873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 224.3, "quote_volume": 17.29353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 198.7, "quote_volume": 15.31977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 181.6, "quote_volume": 14.00136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 193.8, "quote_volume": 14.94198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1077.2, "quote_volume": 83.05212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906120000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5432.9, "quote_volume": 418.86718, "trades": 4, "taker_buy_volume": 5235.0, "taker_buy_quote": 403.6185}, {"ts": 1767906180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 273.2, "quote_volume": 21.06372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 185.3, "quote_volume": 14.28663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 198.7, "quote_volume": 15.31977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 227.5, "quote_volume": 17.54025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 192.8, "quote_volume": 14.86488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 210.3, "quote_volume": 16.21413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906540000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 31947.3, "quote_volume": 2466.32339, "trades": 10, "taker_buy_volume": 28036.6, "taker_buy_quote": 2164.42552}, {"ts": 1767906600000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4956.3, "quote_volume": 382.59813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 408.4, "quote_volume": 31.48764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8778.3, "quote_volume": 677.67436, "trades": 11, "taker_buy_volume": 7038.5, "taker_buy_quote": 543.3722}, {"ts": 1767906780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 433.6, "quote_volume": 33.47392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906840000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 387.9, "quote_volume": 29.92801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1644.4, "quote_volume": 126.92499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 220.9, "quote_volume": 17.03139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907020000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 31926.5, "quote_volume": 2460.21315, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907080000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1235.5, "quote_volume": 95.03928, "trades": 4, "taker_buy_volume": 293.3, "taker_buy_quote": 22.5841}, {"ts": 1767907140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 846.4, "quote_volume": 65.12728, "trades": 4, "taker_buy_volume": 391.2, "taker_buy_quote": 30.1224}, {"ts": 1767907200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 348.3, "quote_volume": 26.78427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 336.2, "quote_volume": 25.85378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 550.7, "quote_volume": 42.34883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 247.3, "quote_volume": 19.01737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 228.5, "quote_volume": 17.57165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 206.1, "quote_volume": 15.84909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1848.2, "quote_volume": 142.29775, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.1475}, {"ts": 1767907620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 276.8, "quote_volume": 21.28592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 258.3, "quote_volume": 19.86327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 1712.0, "quote_volume": 131.81505, "trades": 7, "taker_buy_volume": 1520.0, "taker_buy_quote": 117.05025}, {"ts": 1767907800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 148.3, "quote_volume": 11.4191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9439.0, "quote_volume": 727.7469, "trades": 8, "taker_buy_volume": 9439.0, "taker_buy_quote": 727.7469}, {"ts": 1767907980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2600.0, "quote_volume": 200.46, "trades": 2, "taker_buy_volume": 2600.0, "taker_buy_quote": 200.46}, {"ts": 1767908040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.8, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767908340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1110.0, "quote_volume": 85.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908460000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3598.6, "quote_volume": 277.9127, "trades": 5, "taker_buy_volume": 3598.6, "taker_buy_quote": 277.9127}, {"ts": 1767908520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2527.3, "quote_volume": 195.36029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1622.6, "quote_volume": 125.26472, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 109.431}, {"ts": 1767909000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 129.6, "quote_volume": 10.01808, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 10.01808}, {"ts": 1767909360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 200.8, "quote_volume": 15.52184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1546.9, "quote_volume": 119.73006, "trades": 2, "taker_buy_volume": 1546.9, "taker_buy_quote": 119.73006}, {"ts": 1767909840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1479.4, "quote_volume": 114.35762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 500.3, "quote_volume": 38.72322, "trades": 1, "taker_buy_volume": 500.3, "taker_buy_quote": 38.72322}, {"ts": 1767910200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 743.6, "quote_volume": 57.55464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910260000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3362.3, "quote_volume": 260.37702, "trades": 3, "taker_buy_volume": 2012.3, "taker_buy_quote": 155.75202}, {"ts": 1767910320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2566.1, "quote_volume": 198.87275, "trades": 1, "taker_buy_volume": 2566.1, "taker_buy_quote": 198.87275}, {"ts": 1767910380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3873.5, "quote_volume": 300.97095, "trades": 1, "taker_buy_volume": 3873.5, "taker_buy_quote": 300.97095}, {"ts": 1767910440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10127.8, "quote_volume": 786.93006, "trades": 4, "taker_buy_volume": 10127.8, "taker_buy_quote": 786.93006}, {"ts": 1767910500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3121.0, "quote_volume": 242.1896, "trades": 3, "taker_buy_volume": 3121.0, "taker_buy_quote": 242.1896}, {"ts": 1767910800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.625}, {"ts": 1767910980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 170229.9, "quote_volume": 13188.99495, "trades": 20, "taker_buy_volume": 16047.5, "taker_buy_quote": 1243.68125}, {"ts": 1767911820000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 663.5, "quote_volume": 51.33577, "trades": 2, "taker_buy_volume": 472.2, "taker_buy_quote": 36.54828}, {"ts": 1767911880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 201.8, "quote_volume": 15.57896, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 15.57896}, {"ts": 1767912000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 11660.1, "quote_volume": 900.13036, "trades": 15, "taker_buy_volume": 336.4, "taker_buy_quote": 25.97008}, {"ts": 1767912180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912240000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1630.8, "quote_volume": 125.74763, "trades": 3, "taker_buy_volume": 129.5, "taker_buy_quote": 9.9974}, {"ts": 1767912300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 764.7, "quote_volume": 58.98784, "trades": 3, "taker_buy_volume": 294.7, "taker_buy_quote": 22.75084}, {"ts": 1767912420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3240.0, "quote_volume": 250.65684, "trades": 4, "taker_buy_volume": 3240.0, "taker_buy_quote": 250.65684}, {"ts": 1767912540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10937.4, "quote_volume": 846.55476, "trades": 5, "taker_buy_volume": 10937.4, "taker_buy_quote": 846.55476}, {"ts": 1767912660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 269.1, "quote_volume": 20.85525, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 20.85525}, {"ts": 1767912780000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3232.0, "quote_volume": 250.79024, "trades": 2, "taker_buy_volume": 3232.0, "taker_buy_quote": 250.79024}, {"ts": 1767912840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 324.4, "quote_volume": 25.17344, "trades": 3, "taker_buy_volume": 324.4, "taker_buy_quote": 25.17344}, {"ts": 1767912900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 362.0, "quote_volume": 28.0912, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 28.0912}, {"ts": 1767912960000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1098.3, "quote_volume": 85.21485, "trades": 7, "taker_buy_volume": 966.0, "taker_buy_quote": 74.9616}, {"ts": 1767913020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 262.2, "quote_volume": 20.34672, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 20.34672}, {"ts": 1767913080000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 8394.8, "quote_volume": 652.3039, "trades": 22, "taker_buy_volume": 8394.8, "taker_buy_quote": 652.3039}, {"ts": 1767913140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 888.0, "quote_volume": 68.9976, "trades": 1, "taker_buy_volume": 888.0, "taker_buy_quote": 68.9976}, {"ts": 1767913200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5243.0, "quote_volume": 407.1107, "trades": 7, "taker_buy_volume": 2539.0, "taker_buy_quote": 197.2803}, {"ts": 1767913260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2900.0, "quote_volume": 225.33, "trades": 11, "taker_buy_volume": 2900.0, "taker_buy_quote": 225.33}, {"ts": 1767913320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913560000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 56475.0, "quote_volume": 4388.255, "trades": 15, "taker_buy_volume": 53619.7, "taker_buy_quote": 4166.39819}, {"ts": 1767913620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5201.3, "quote_volume": 404.66114, "trades": 13, "taker_buy_volume": 5201.3, "taker_buy_quote": 404.66114}, {"ts": 1767913680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 375.5, "quote_volume": 29.2139, "trades": 1, "taker_buy_volume": 375.5, "taker_buy_quote": 29.2139}, {"ts": 1767913740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9332.8, "quote_volume": 726.09184, "trades": 5, "taker_buy_volume": 9332.8, "taker_buy_quote": 726.09184}, {"ts": 1767913800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 92.0, "quote_volume": 7.1484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 367.8, "quote_volume": 28.61484, "trades": 1, "taker_buy_volume": 367.8, "taker_buy_quote": 28.61484}, {"ts": 1767914400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914700000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 7326.6, "quote_volume": 569.78238, "trades": 8, "taker_buy_volume": 5055.6, "taker_buy_quote": 393.32568}, {"ts": 1767914760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 499.2, "quote_volume": 38.83776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2645.6, "quote_volume": 206.09224, "trades": 2, "taker_buy_volume": 2645.6, "taker_buy_quote": 206.09224}, {"ts": 1767915120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 11246.7, "quote_volume": 875.89973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5692.1, "quote_volume": 442.84538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4299.3, "quote_volume": 334.48554, "trades": 2, "taker_buy_volume": 4299.3, "taker_buy_quote": 334.48554}, {"ts": 1767916020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 486.0, "quote_volume": 37.8108, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 37.8108}, {"ts": 1767916080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 398.0, "quote_volume": 30.9644, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 30.9644}, {"ts": 1767916200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.8, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 99760.9, "quote_volume": 7729.39607, "trades": 46, "taker_buy_volume": 4803.6, "taker_buy_quote": 370.99049}, {"ts": 1767916800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6255.0, "quote_volume": 483.5115, "trades": 4, "taker_buy_volume": 3768.4, "taker_buy_quote": 291.29732}, {"ts": 1767916860000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 20004.8, "quote_volume": 1540.3454, "trades": 21, "taker_buy_volume": 7524.7, "taker_buy_quote": 578.64943}, {"ts": 1767916920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7163.1, "quote_volume": 551.5587, "trades": 3, "taker_buy_volume": 7163.1, "taker_buy_quote": 551.5587}, {"ts": 1767917040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1338.1, "quote_volume": 103.16751, "trades": 2, "taker_buy_volume": 1338.1, "taker_buy_quote": 103.16751}, {"ts": 1767917100000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2411.5, "quote_volume": 186.22867, "trades": 7, "taker_buy_volume": 1802.7, "taker_buy_quote": 139.22931}, {"ts": 1767917160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 12711.3, "quote_volume": 982.59416, "trades": 21, "taker_buy_volume": 5004.0, "taker_buy_quote": 386.81987}, {"ts": 1767917220000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 1537.1, "quote_volume": 118.85797, "trades": 6, "taker_buy_volume": 1273.3, "taker_buy_quote": 98.49261}, {"ts": 1767917280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1338.0, "quote_volume": 103.2936, "trades": 3, "taker_buy_volume": 1338.0, "taker_buy_quote": 103.2936}, {"ts": 1767917340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917460000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2311.0, "quote_volume": 178.48405, "trades": 3, "taker_buy_volume": 2311.0, "taker_buy_quote": 178.48405}, {"ts": 1767917520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 394.9, "quote_volume": 30.48628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4229.3, "quote_volume": 326.07903, "trades": 3, "taker_buy_volume": 3829.0, "taker_buy_quote": 295.2159}, {"ts": 1767917640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2051.6, "quote_volume": 158.17836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6476.6, "quote_volume": 499.99352, "trades": 3, "taker_buy_volume": 6476.6, "taker_buy_quote": 499.99352}, {"ts": 1767918060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 736.3, "quote_volume": 56.84236, "trades": 3, "taker_buy_volume": 736.3, "taker_buy_quote": 56.84236}, {"ts": 1767918120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1350.0, "quote_volume": 104.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2413.0, "quote_volume": 186.2836, "trades": 1, "taker_buy_volume": 2413.0, "taker_buy_quote": 186.2836}, {"ts": 1767918240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 811.0, "quote_volume": 62.6092, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 62.6092}, {"ts": 1767918300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 201.8, "quote_volume": 15.57896, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 15.57896}, {"ts": 1767918420000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 27406.1, "quote_volume": 2119.49161, "trades": 13, "taker_buy_volume": 27406.1, "taker_buy_quote": 2119.49161}, {"ts": 1767918480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1006.0, "quote_volume": 77.9779, "trades": 4, "taker_buy_volume": 1006.0, "taker_buy_quote": 77.9779}, {"ts": 1767918540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1183.2, "quote_volume": 91.81632, "trades": 1, "taker_buy_volume": 1183.2, "taker_buy_quote": 91.81632}, {"ts": 1767918900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 347.1, "quote_volume": 26.93496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919140000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1932.3, "quote_volume": 149.99346, "trades": 2, "taker_buy_volume": 1932.3, "taker_buy_quote": 149.99346}, {"ts": 1767919200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 391.0, "quote_volume": 30.3807, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 30.3807}, {"ts": 1767919560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4570.8, "quote_volume": 355.22062, "trades": 6, "taker_buy_volume": 3876.0, "taker_buy_quote": 301.23466}, {"ts": 1767919740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919920000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 365.6, "quote_volume": 28.39892, "trades": 2, "taker_buy_volume": 283.6, "taker_buy_quote": 22.03572}, {"ts": 1767919980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.0, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5856.5, "quote_volume": 453.87875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1800.3, "quote_volume": 139.52325, "trades": 1, "taker_buy_volume": 1800.3, "taker_buy_quote": 139.52325}, {"ts": 1767920580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3829.0, "quote_volume": 296.7475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 0.0776, "high": 0.0785, "low": 0.0776, "close": 0.0782, "volume": 206569.3, "quote_volume": 16136.86087, "trades": 149, "taker_buy_volume": 134118.8, "taker_buy_quote": 10469.58302}, {"ts": 1767920820000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 18789.7, "quote_volume": 1468.74216, "trades": 10, "taker_buy_volume": 14233.3, "taker_buy_quote": 1113.04406}, {"ts": 1767920880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 222.1, "quote_volume": 17.3238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6758.4, "quote_volume": 527.10461, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 511.1, "quote_volume": 39.81469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 8416.1, "quote_volume": 655.61419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3171.1, "quote_volume": 247.3458, "trades": 6, "taker_buy_volume": 3171.1, "taker_buy_quote": 247.3458}, {"ts": 1767921180000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1726.3, "quote_volume": 134.62878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2945.2, "quote_volume": 229.7256, "trades": 2, "taker_buy_volume": 2612.5, "taker_buy_quote": 203.775}, {"ts": 1767921360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 106.6, "quote_volume": 8.3148, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 8.3148}, {"ts": 1767921540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 118.0, "quote_volume": 9.204, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 9.204}, {"ts": 1767921660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 265.0, "quote_volume": 20.6435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1134.2, "quote_volume": 88.28599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921780000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3280.8, "quote_volume": 255.22985, "trades": 4, "taker_buy_volume": 3116.9, "taker_buy_quote": 242.49482}, {"ts": 1767921840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9059.2, "quote_volume": 704.80576, "trades": 5, "taker_buy_volume": 6246.7, "taker_buy_quote": 485.99326}, {"ts": 1767921900000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6772.4, "quote_volume": 525.55114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.1, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922080000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 47703.9, "quote_volume": 3704.52266, "trades": 32, "taker_buy_volume": 34588.5, "taker_buy_quote": 2685.07022}, {"ts": 1767922140000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 29656.4, "quote_volume": 2316.11586, "trades": 28, "taker_buy_volume": 2882.2, "taker_buy_quote": 224.85292}, {"ts": 1767922200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 907.1, "quote_volume": 70.90652, "trades": 4, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767922260000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2930.9, "quote_volume": 228.34405, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 10.998}, {"ts": 1767922320000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 17764.1, "quote_volume": 1382.30244, "trades": 10, "taker_buy_volume": 2454.4, "taker_buy_quote": 191.20778}, {"ts": 1767922380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 163.8, "quote_volume": 12.74364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 116973.9, "quote_volume": 9074.84071, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 18936.8, "quote_volume": 1465.70832, "trades": 6, "taker_buy_volume": 18836.8, "taker_buy_quote": 1457.96832}, {"ts": 1767922560000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 8237.1, "quote_volume": 635.11929, "trades": 7, "taker_buy_volume": 6385.5, "taker_buy_quote": 492.32205}, {"ts": 1767922620000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 52794.5, "quote_volume": 4069.64695, "trades": 30, "taker_buy_volume": 41750.7, "taker_buy_quote": 3218.97897}, {"ts": 1767922680000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 11596.9, "quote_volume": 895.2416, "trades": 9, "taker_buy_volume": 10331.1, "taker_buy_quote": 797.52184}, {"ts": 1767922740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11156.6, "quote_volume": 862.40518, "trades": 6, "taker_buy_volume": 11156.6, "taker_buy_quote": 862.40518}, {"ts": 1767922860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8670.1, "quote_volume": 669.16693, "trades": 7, "taker_buy_volume": 5430.1, "taker_buy_quote": 419.20372}, {"ts": 1767923040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9544.7, "quote_volume": 737.80531, "trades": 5, "taker_buy_volume": 9544.7, "taker_buy_quote": 737.80531}, {"ts": 1767923400000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4516.9, "quote_volume": 349.00657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3794.1, "quote_volume": 292.90452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923520000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2856.2, "quote_volume": 220.47264, "trades": 2, "taker_buy_volume": 2596.2, "taker_buy_quote": 200.42664}, {"ts": 1767923580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4030.2, "quote_volume": 311.53446, "trades": 3, "taker_buy_volume": 4030.2, "taker_buy_quote": 311.53446}, {"ts": 1767923700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 149.7, "quote_volume": 11.58678, "trades": 2, "taker_buy_volume": 149.7, "taker_buy_quote": 11.58678}, {"ts": 1767923820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2507.3, "quote_volume": 194.06502, "trades": 1, "taker_buy_volume": 2507.3, "taker_buy_quote": 194.06502}, {"ts": 1767923880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13000.0, "quote_volume": 1007.5, "trades": 8, "taker_buy_volume": 13000.0, "taker_buy_quote": 1007.5}, {"ts": 1767923940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2751.1, "quote_volume": 213.47754, "trades": 3, "taker_buy_volume": 2672.9, "taker_buy_quote": 207.41704}, {"ts": 1767924120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924180000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6583.0, "quote_volume": 511.6947, "trades": 10, "taker_buy_volume": 4626.8, "taker_buy_quote": 359.69796}, {"ts": 1767924240000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 19914.9, "quote_volume": 1550.88584, "trades": 15, "taker_buy_volume": 13285.9, "taker_buy_quote": 1034.70982}, {"ts": 1767924300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10479.0, "quote_volume": 816.3141, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924360000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 57697.0, "quote_volume": 4507.05239, "trades": 20, "taker_buy_volume": 51140.0, "taker_buy_quote": 3996.26209}, {"ts": 1767924420000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 22440.9, "quote_volume": 1754.55808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2555.1, "quote_volume": 199.80882, "trades": 1, "taker_buy_volume": 2555.1, "taker_buy_quote": 199.80882}, {"ts": 1767924600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 128.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 10.0224}, {"ts": 1767924840000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 57205.2, "quote_volume": 4483.57247, "trades": 23, "taker_buy_volume": 36991.0, "taker_buy_quote": 2899.43099}, {"ts": 1767924900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 200.0, "quote_volume": 15.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925080000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 37883.0, "quote_volume": 2968.8201, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3434.6, "quote_volume": 269.00494, "trades": 4, "taker_buy_volume": 757.6, "taker_buy_quote": 59.39584}, {"ts": 1767925200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4617.3, "quote_volume": 362.45805, "trades": 6, "taker_buy_volume": 1568.0, "taker_buy_quote": 123.088}, {"ts": 1767925500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.6, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 8220.6, "quote_volume": 644.65405, "trades": 4, "taker_buy_volume": 8220.6, "taker_buy_quote": 644.65405}, {"ts": 1767925740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 45683.4, "quote_volume": 3585.21102, "trades": 13, "taker_buy_volume": 8156.0, "taker_buy_quote": 639.4304}, {"ts": 1767925800000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 916.3, "quote_volume": 71.86315, "trades": 2, "taker_buy_volume": 252.3, "taker_buy_quote": 19.80555}, {"ts": 1767925860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 327.8, "quote_volume": 25.69952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 13927.4, "quote_volume": 1091.90816, "trades": 3, "taker_buy_volume": 612.2, "taker_buy_quote": 47.99648}, {"ts": 1767926040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7389.6, "quote_volume": 580.0836, "trades": 7, "taker_buy_volume": 4331.3, "taker_buy_quote": 340.00705}, {"ts": 1767926580000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 27648.7, "quote_volume": 2173.27306, "trades": 18, "taker_buy_volume": 25130.0, "taker_buy_quote": 1975.3859}, {"ts": 1767926640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4889.1, "quote_volume": 384.77217, "trades": 4, "taker_buy_volume": 4889.1, "taker_buy_quote": 384.77217}, {"ts": 1767926700000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5698.0, "quote_volume": 447.42063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5182.4, "quote_volume": 407.33664, "trades": 3, "taker_buy_volume": 5182.4, "taker_buy_quote": 407.33664}, {"ts": 1767926820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6847.7, "quote_volume": 538.22922, "trades": 5, "taker_buy_volume": 6847.7, "taker_buy_quote": 538.22922}, {"ts": 1767926880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2069.0, "quote_volume": 162.4165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 25436.3, "quote_volume": 1995.78179, "trades": 15, "taker_buy_volume": 1482.4, "taker_buy_quote": 116.3684}, {"ts": 1767927060000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 8773.4, "quote_volume": 686.93792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2950.0, "quote_volume": 230.4078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5357.0, "quote_volume": 418.16715, "trades": 4, "taker_buy_volume": 472.7, "taker_buy_quote": 36.91787}, {"ts": 1767927540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767927660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 650.1, "quote_volume": 50.83782, "trades": 1, "taker_buy_volume": 650.1, "taker_buy_quote": 50.83782}, {"ts": 1767927720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 19811.4, "quote_volume": 1551.2454, "trades": 9, "taker_buy_volume": 19811.4, "taker_buy_quote": 1551.2454}, {"ts": 1767927780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927900000, "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0788, "volume": 85321.1, "quote_volume": 6722.71684, "trades": 47, "taker_buy_volume": 66125.2, "taker_buy_quote": 5210.08731}, {"ts": 1767927960000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 28195.8, "quote_volume": 2223.36462, "trades": 16, "taker_buy_volume": 241.7, "taker_buy_quote": 19.07013}, {"ts": 1767928020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 13358.2, "quote_volume": 1053.96198, "trades": 4, "taker_buy_volume": 13358.2, "taker_buy_quote": 1053.96198}, {"ts": 1767928080000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 11901.5, "quote_volume": 939.01425, "trades": 3, "taker_buy_volume": 11760.5, "taker_buy_quote": 927.90345}, {"ts": 1767928140000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3178.0, "quote_volume": 249.96127, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1966.3, "quote_volume": 154.94444, "trades": 7, "taker_buy_volume": 1966.3, "taker_buy_quote": 154.94444}, {"ts": 1767928260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 171.2, "quote_volume": 13.50768, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 13.50768}, {"ts": 1767928320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 287.0, "quote_volume": 22.6443, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 22.6443}, {"ts": 1767928380000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 356.4, "quote_volume": 28.10206, "trades": 3, "taker_buy_volume": 177.4, "taker_buy_quote": 13.99686}, {"ts": 1767928440000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 1893.7, "quote_volume": 149.56671, "trades": 5, "taker_buy_volume": 724.6, "taker_buy_quote": 57.20781}, {"ts": 1767928500000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 690.1, "quote_volume": 54.57868, "trades": 5, "taker_buy_volume": 607.8, "taker_buy_quote": 48.07698}, {"ts": 1767928560000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2414.8, "quote_volume": 191.23406, "trades": 7, "taker_buy_volume": 532.4, "taker_buy_quote": 42.14798}, {"ts": 1767928620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 82.8, "quote_volume": 6.55776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1621.6, "quote_volume": 128.43072, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 21.51072}, {"ts": 1767928740000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 3779.3, "quote_volume": 298.77806, "trades": 8, "taker_buy_volume": 617.3, "taker_buy_quote": 48.88384}, {"ts": 1767928800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1350.0, "quote_volume": 106.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0788, "volume": 58031.0, "quote_volume": 4577.92965, "trades": 36, "taker_buy_volume": 1652.1, "taker_buy_quote": 130.18548}, {"ts": 1767928980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1269.0, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 1269.0, "taker_buy_quote": 99.9972}, {"ts": 1767929160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 127.2, "quote_volume": 10.01064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929400000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 15728.4, "quote_volume": 1240.83609, "trades": 13, "taker_buy_volume": 15728.4, "taker_buy_quote": 1240.83609}, {"ts": 1767929460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929760000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 12360.0, "quote_volume": 976.6483, "trades": 10, "taker_buy_volume": 7378.0, "taker_buy_quote": 583.0703}, {"ts": 1767929820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929880000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1428.9, "quote_volume": 112.87521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1146.6, "quote_volume": 90.46674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930300000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 9996.0, "quote_volume": 786.83467, "trades": 12, "taker_buy_volume": 2925.0, "taker_buy_quote": 230.1975}, {"ts": 1767930360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3601.0, "quote_volume": 283.7588, "trades": 7, "taker_buy_volume": 2138.6, "taker_buy_quote": 168.52168}, {"ts": 1767930420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 127.2, "quote_volume": 10.01064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3695.9, "quote_volume": 291.59379, "trades": 3, "taker_buy_volume": 254.2, "taker_buy_quote": 20.04366}, {"ts": 1767930900000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 24298.8, "quote_volume": 1910.74652, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 127.2, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 127.2, "taker_buy_quote": 9.99792}, {"ts": 1767931080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11948.1, "quote_volume": 939.12066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1402.1, "quote_volume": 110.20506, "trades": 2, "taker_buy_volume": 1402.1, "taker_buy_quote": 110.20506}, {"ts": 1767931200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931260000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7966.6, "quote_volume": 624.5942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3441.7, "quote_volume": 269.82928, "trades": 1, "taker_buy_volume": 3441.7, "taker_buy_quote": 269.82928}, {"ts": 1767931380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6981.0, "quote_volume": 548.0085, "trades": 3, "taker_buy_volume": 6981.0, "taker_buy_quote": 548.0085}, {"ts": 1767931440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 78.1, "quote_volume": 6.13085, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 6.13085}, {"ts": 1767931500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 632.6, "quote_volume": 49.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 85451.6, "quote_volume": 6683.6716, "trades": 49, "taker_buy_volume": 1704.8, "taker_buy_quote": 133.31536}, {"ts": 1767931800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 951.6, "quote_volume": 74.51028, "trades": 2, "taker_buy_volume": 951.6, "taker_buy_quote": 74.51028}, {"ts": 1767931860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 611.0, "quote_volume": 47.83554, "trades": 4, "taker_buy_volume": 469.4, "taker_buy_quote": 36.76242}, {"ts": 1767932460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 11455.1, "quote_volume": 898.28734, "trades": 10, "taker_buy_volume": 11455.1, "taker_buy_quote": 898.28734}, {"ts": 1767932760000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 9116.6, "quote_volume": 714.92229, "trades": 14, "taker_buy_volume": 5197.1, "taker_buy_quote": 407.63349}, {"ts": 1767932820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 201.8, "quote_volume": 15.82112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4798.8, "quote_volume": 376.14504, "trades": 7, "taker_buy_volume": 4671.0, "taker_buy_quote": 366.1383}, {"ts": 1767933180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 12078.8, "quote_volume": 943.86929, "trades": 9, "taker_buy_volume": 178.8, "taker_buy_quote": 14.00004}, {"ts": 1767933300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 889.0, "quote_volume": 69.5198, "trades": 1, "taker_buy_volume": 889.0, "taker_buy_quote": 69.5198}, {"ts": 1767933360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.2, "quote_volume": 10.01242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 98.0, "quote_volume": 7.6636, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 7.6636}, {"ts": 1767933660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 774.3, "quote_volume": 60.55026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 7652.8, "quote_volume": 598.58986, "trades": 5, "taker_buy_volume": 7652.8, "taker_buy_quote": 598.58986}, {"ts": 1767934260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 153.0, "quote_volume": 11.9646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 113.0, "quote_volume": 8.8366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4184.0, "quote_volume": 328.0128, "trades": 5, "taker_buy_volume": 4184.0, "taker_buy_quote": 328.0128}, {"ts": 1767934860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 407.5, "quote_volume": 31.90725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 247.0, "quote_volume": 19.3401, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 19.3401}, {"ts": 1767935160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4200.0, "quote_volume": 329.28, "trades": 2, "taker_buy_volume": 4200.0, "taker_buy_quote": 329.28}, {"ts": 1767935220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1350.0, "quote_volume": 105.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935280000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 118949.8, "quote_volume": 9287.11285, "trades": 49, "taker_buy_volume": 4634.0, "taker_buy_quote": 361.66313}, {"ts": 1767935340000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 11685.7, "quote_volume": 912.712, "trades": 7, "taker_buy_volume": 11046.0, "taker_buy_quote": 862.8154}, {"ts": 1767935400000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 11915.3, "quote_volume": 929.9973, "trades": 15, "taker_buy_volume": 9786.2, "taker_buy_quote": 763.7925}, {"ts": 1767935460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1584.0, "quote_volume": 123.7104, "trades": 2, "taker_buy_volume": 1584.0, "taker_buy_quote": 123.7104}, {"ts": 1767935520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1133.3, "quote_volume": 88.51073, "trades": 2, "taker_buy_volume": 1133.3, "taker_buy_quote": 88.51073}, {"ts": 1767936000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 63.1, "quote_volume": 4.92811, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 4.92811}, {"ts": 1767936060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1478.3, "quote_volume": 115.3074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12272.0, "quote_volume": 958.51617, "trades": 7, "taker_buy_volume": 11542.2, "taker_buy_quote": 901.51879}, {"ts": 1767936360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 89.4, "quote_volume": 6.98214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2395.5, "quote_volume": 187.08855, "trades": 3, "taker_buy_volume": 610.5, "taker_buy_quote": 47.68005}, {"ts": 1767936720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1116.4, "quote_volume": 87.0792, "trades": 2, "taker_buy_volume": 988.3, "taker_buy_quote": 77.0874}, {"ts": 1767936960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1587.8, "quote_volume": 124.08015, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 67.08277}, {"ts": 1767937260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 640.6, "quote_volume": 50.03086, "trades": 1, "taker_buy_volume": 640.6, "taker_buy_quote": 50.03086}, {"ts": 1767937440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1462.5, "quote_volume": 114.22125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1734.7, "quote_volume": 135.48007, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 99.5, "quote_volume": 7.77095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1094.4, "quote_volume": 85.58208, "trades": 2, "taker_buy_volume": 1094.4, "taker_buy_quote": 85.58208}, {"ts": 1767939420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 211.1, "quote_volume": 16.50802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 119.8, "quote_volume": 9.36836, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 9.36836}, {"ts": 1767939600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 84.1, "quote_volume": 6.57662, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 6.57662}, {"ts": 1767939660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 14653.0, "quote_volume": 1145.8646, "trades": 7, "taker_buy_volume": 14653.0, "taker_buy_quote": 1145.8646}, {"ts": 1767940380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2184.6, "quote_volume": 171.05418, "trades": 7, "taker_buy_volume": 2184.6, "taker_buy_quote": 171.05418}, {"ts": 1767940440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 41727.7, "quote_volume": 3271.00693, "trades": 18, "taker_buy_volume": 41727.7, "taker_buy_quote": 3271.00693}, {"ts": 1767940740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 255.3, "quote_volume": 19.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 200.0, "quote_volume": 15.68, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.68}, {"ts": 1767941100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941400000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 3825.1, "quote_volume": 299.994, "trades": 3, "taker_buy_volume": 3825.1, "taker_buy_quote": 299.994}, {"ts": 1767941460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10791.5, "quote_volume": 847.13275, "trades": 7, "taker_buy_volume": 5326.6, "taker_buy_quote": 418.1381}, {"ts": 1767941880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941940000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.6, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2607.8, "quote_volume": 204.45152, "trades": 1, "taker_buy_volume": 2607.8, "taker_buy_quote": 204.45152}, {"ts": 1767942300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942420000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4651.5, "quote_volume": 364.53213, "trades": 10, "taker_buy_volume": 1734.3, "taker_buy_quote": 135.96912}, {"ts": 1767942480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 76.6, "quote_volume": 5.99778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4092.1, "quote_volume": 320.68564, "trades": 3, "taker_buy_volume": 4092.1, "taker_buy_quote": 320.68564}, {"ts": 1767942780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1462.5, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.66}, {"ts": 1767942840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 71743.1, "quote_volume": 5634.33743, "trades": 14, "taker_buy_volume": 71743.1, "taker_buy_quote": 5634.33743}, {"ts": 1767942900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1462.5, "quote_volume": 114.80625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 380.2, "quote_volume": 29.80768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 344.1, "quote_volume": 26.97744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 258.5, "quote_volume": 20.2664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4855.5, "quote_volume": 380.6712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1350.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.84}, {"ts": 1767943260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.6, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 10.0166}, {"ts": 1767943500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 156.9, "quote_volume": 12.31665, "trades": 2, "taker_buy_volume": 156.9, "taker_buy_quote": 12.31665}, {"ts": 1767943740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1560.3, "quote_volume": 122.32752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 308.0, "quote_volume": 24.178, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 24.178}, {"ts": 1767943980000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 37621.9, "quote_volume": 2952.83619, "trades": 9, "taker_buy_volume": 15221.8, "taker_buy_quote": 1194.9113}, {"ts": 1767944040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 35748.7, "quote_volume": 2805.47524, "trades": 14, "taker_buy_volume": 35748.7, "taker_buy_quote": 2805.47524}, {"ts": 1767944160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5927.0, "quote_volume": 464.6768, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.66}, {"ts": 1767944220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4406.8, "quote_volume": 345.7265, "trades": 8, "taker_buy_volume": 4406.8, "taker_buy_quote": 345.7265}, {"ts": 1767944340000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4938.9, "quote_volume": 388.17034, "trades": 7, "taker_buy_volume": 4150.9, "taker_buy_quote": 326.26074}, {"ts": 1767944400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2230.7, "quote_volume": 175.2562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 141.5, "quote_volume": 11.1219, "trades": 1, "taker_buy_volume": 141.5, "taker_buy_quote": 11.1219}, {"ts": 1767944640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5414.7, "quote_volume": 425.59542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1171.5, "quote_volume": 92.19705, "trades": 2, "taker_buy_volume": 1171.5, "taker_buy_quote": 92.19705}, {"ts": 1767944820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944880000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 16793.6, "quote_volume": 1319.88218, "trades": 11, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.9525}, {"ts": 1767944940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4904.2, "quote_volume": 385.47012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4558.0, "quote_volume": 357.803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945240000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 21513.4, "quote_volume": 1688.96745, "trades": 17, "taker_buy_volume": 193.0, "taker_buy_quote": 15.1698}, {"ts": 1767945300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 14467.2, "quote_volume": 1135.6752, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5589.4, "quote_volume": 438.7679, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 15.1505}, {"ts": 1767945420000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 20176.3, "quote_volume": 1582.57432, "trades": 17, "taker_buy_volume": 3762.0, "taker_buy_quote": 295.54695}, {"ts": 1767945480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5495.3, "quote_volume": 431.38105, "trades": 5, "taker_buy_volume": 1445.0, "taker_buy_quote": 113.4325}, {"ts": 1767945540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 593.0, "quote_volume": 46.5505, "trades": 1, "taker_buy_volume": 593.0, "taker_buy_quote": 46.5505}, {"ts": 1767945600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1462.5, "quote_volume": 114.80625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945840000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 12115.9, "quote_volume": 948.39368, "trades": 12, "taker_buy_volume": 1479.0, "taker_buy_quote": 115.6707}, {"ts": 1767945900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8932.9, "quote_volume": 698.55278, "trades": 7, "taker_buy_volume": 7832.0, "taker_buy_quote": 612.4624}, {"ts": 1767946080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 129.7, "quote_volume": 10.12957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4333.9, "quote_volume": 338.91098, "trades": 2, "taker_buy_volume": 4333.9, "taker_buy_quote": 338.91098}, {"ts": 1767946260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4461.9, "quote_volume": 349.36677, "trades": 5, "taker_buy_volume": 4461.9, "taker_buy_quote": 349.36677}, {"ts": 1767946620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.9, "quote_volume": 10.02736, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 10.02736}, {"ts": 1767946680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2622.0, "quote_volume": 205.5648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.6, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 10.0166}, {"ts": 1767946800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946920000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 12724.4, "quote_volume": 997.73921, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 78.2, "quote_volume": 6.12306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.8, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2287.8, "quote_volume": 178.90596, "trades": 4, "taker_buy_volume": 2159.8, "taker_buy_quote": 168.89636}, {"ts": 1767947520000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2738.5, "quote_volume": 214.1379, "trades": 4, "taker_buy_volume": 1148.0, "taker_buy_quote": 89.7736}, {"ts": 1767947580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 194.0, "quote_volume": 15.1708, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.1708}, {"ts": 1767947640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4333.9, "quote_volume": 338.47759, "trades": 3, "taker_buy_volume": 4333.9, "taker_buy_quote": 338.47759}, {"ts": 1767947700000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2337.2, "quote_volume": 182.75839, "trades": 4, "taker_buy_volume": 2230.7, "taker_buy_quote": 174.44074}, {"ts": 1767947760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2622.0, "quote_volume": 204.516, "trades": 4, "taker_buy_volume": 1294.8, "taker_buy_quote": 100.9944}, {"ts": 1767947880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2567.4, "quote_volume": 200.2572, "trades": 4, "taker_buy_volume": 2567.4, "taker_buy_quote": 200.2572}, {"ts": 1767948120000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3974.1, "quote_volume": 309.967, "trades": 4, "taker_buy_volume": 3846.1, "taker_buy_quote": 299.9958}, {"ts": 1767948180000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3454.0, "quote_volume": 269.35863, "trades": 4, "taker_buy_volume": 3454.0, "taker_buy_quote": 269.35863}, {"ts": 1767948240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 385.7, "quote_volume": 30.00746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948360000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4491.1, "quote_volume": 348.9089, "trades": 9, "taker_buy_volume": 669.8, "taker_buy_quote": 52.04346}, {"ts": 1767948420000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 84516.3, "quote_volume": 6549.84687, "trades": 36, "taker_buy_volume": 6889.3, "taker_buy_quote": 534.97934}, {"ts": 1767948480000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 68906.5, "quote_volume": 5325.08532, "trades": 32, "taker_buy_volume": 4567.3, "taker_buy_quote": 353.36917}, {"ts": 1767948540000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 33295.8, "quote_volume": 2577.19452, "trades": 18, "taker_buy_volume": 33295.8, "taker_buy_quote": 2577.19452}, {"ts": 1767948600000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8257.7, "quote_volume": 638.53781, "trades": 7, "taker_buy_volume": 7222.6, "taker_buy_quote": 558.52458}, {"ts": 1767948660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8012.4, "quote_volume": 618.55728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948780000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6562.5, "quote_volume": 506.61202, "trades": 6, "taker_buy_volume": 6432.7, "taker_buy_quote": 496.60444}, {"ts": 1767948840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2235.0, "quote_volume": 172.3185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948900000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1479.8, "quote_volume": 114.10556, "trades": 2, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767948960000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1592.1, "quote_volume": 122.92308, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 10.01808}, {"ts": 1767949020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11997.6, "quote_volume": 928.61424, "trades": 4, "taker_buy_volume": 11997.6, "taker_buy_quote": 928.61424}, {"ts": 1767949080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 240.0, "quote_volume": 18.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.3, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 129.3, "taker_buy_quote": 10.02075}, {"ts": 1767949200000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 1075.0, "quote_volume": 83.51266, "trades": 7, "taker_buy_volume": 1075.0, "taker_buy_quote": 83.51266}, {"ts": 1767949260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1479.6, "quote_volume": 115.4088, "trades": 6, "taker_buy_volume": 555.1, "taker_buy_quote": 43.2978}, {"ts": 1767949320000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 10445.3, "quote_volume": 814.74623, "trades": 7, "taker_buy_volume": 2496.4, "taker_buy_quote": 194.73203}, {"ts": 1767949380000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 16092.0, "quote_volume": 1258.12855, "trades": 13, "taker_buy_volume": 14256.4, "taker_buy_quote": 1114.80999}, {"ts": 1767949440000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7928.7, "quote_volume": 619.99216, "trades": 7, "taker_buy_volume": 7606.9, "taker_buy_quote": 594.85958}, {"ts": 1767949500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 335.3, "quote_volume": 26.22046, "trades": 1, "taker_buy_volume": 335.3, "taker_buy_quote": 26.22046}, {"ts": 1767949620000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5258.3, "quote_volume": 410.68719, "trades": 3, "taker_buy_volume": 139.6, "taker_buy_quote": 10.91672}, {"ts": 1767949680000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 389.4, "quote_volume": 30.4736, "trades": 2, "taker_buy_volume": 307.3, "taker_buy_quote": 24.06159}, {"ts": 1767949740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 13439.4, "quote_volume": 1051.11857, "trades": 9, "taker_buy_volume": 1574.9, "taker_buy_quote": 123.31467}, {"ts": 1767949860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 46.0, "quote_volume": 3.5926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 270.1, "quote_volume": 21.0678, "trades": 2, "taker_buy_volume": 141.9, "taker_buy_quote": 11.0682}, {"ts": 1767950220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 451.5, "quote_volume": 35.217, "trades": 2, "taker_buy_volume": 451.5, "taker_buy_quote": 35.217}, {"ts": 1767950280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1458.5, "quote_volume": 113.763, "trades": 3, "taker_buy_volume": 108.5, "taker_buy_quote": 8.463}, {"ts": 1767950340000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 204.2, "quote_volume": 15.91925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950400000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 215.1, "quote_volume": 16.79088, "trades": 2, "taker_buy_volume": 130.8, "taker_buy_quote": 10.21548}, {"ts": 1767950460000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 13453.5, "quote_volume": 1050.73626, "trades": 10, "taker_buy_volume": 13274.3, "taker_buy_quote": 1036.74074}, {"ts": 1767950520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950640000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 13747.1, "quote_volume": 1075.11142, "trades": 9, "taker_buy_volume": 13747.1, "taker_buy_quote": 1075.11142}, {"ts": 1767950700000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3601.1, "quote_volume": 282.29874, "trades": 4, "taker_buy_volume": 3326.1, "taker_buy_quote": 260.76624}, {"ts": 1767950760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 13208.3, "quote_volume": 1035.53072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 51125.7, "quote_volume": 4015.07544, "trades": 22, "taker_buy_volume": 51125.7, "taker_buy_quote": 4015.07544}, {"ts": 1767951000000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2251.0, "quote_volume": 176.74715, "trades": 4, "taker_buy_volume": 436.5, "taker_buy_quote": 34.3089}, {"ts": 1767951060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3145.0, "quote_volume": 247.197, "trades": 3, "taker_buy_volume": 3145.0, "taker_buy_quote": 247.197}, {"ts": 1767951120000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 913.5, "quote_volume": 71.83904, "trades": 4, "taker_buy_volume": 379.4, "taker_buy_quote": 29.85878}, {"ts": 1767951180000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3099.9, "quote_volume": 244.25939, "trades": 10, "taker_buy_volume": 2154.7, "taker_buy_quote": 169.77763}, {"ts": 1767951240000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2171.1, "quote_volume": 171.27643, "trades": 6, "taker_buy_volume": 1937.5, "taker_buy_quote": 152.86875}, {"ts": 1767951300000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 14703.2, "quote_volume": 1159.33908, "trades": 12, "taker_buy_volume": 3450.0, "taker_buy_quote": 272.55}, {"ts": 1767951360000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 13890.4, "quote_volume": 1099.01065, "trades": 15, "taker_buy_volume": 8351.4, "taker_buy_quote": 660.38007}, {"ts": 1767951420000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 3656.6, "quote_volume": 289.14565, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1109.9, "quote_volume": 87.60739, "trades": 4, "taker_buy_volume": 620.4, "taker_buy_quote": 48.98584}, {"ts": 1767951540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 332.0, "quote_volume": 26.1948, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 26.1948}, {"ts": 1767951600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2711.0, "quote_volume": 213.6268, "trades": 2, "taker_buy_volume": 2584.0, "taker_buy_quote": 203.6192}, {"ts": 1767951660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 284.0, "quote_volume": 22.3792, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 22.3792}, {"ts": 1767951720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 148.9, "quote_volume": 11.74821, "trades": 1, "taker_buy_volume": 148.9, "taker_buy_quote": 11.74821}, {"ts": 1767951780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 1914.5, "quote_volume": 150.61905, "trades": 6, "taker_buy_volume": 226.7, "taker_buy_quote": 17.81862}, {"ts": 1767951960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952020000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 53171.5, "quote_volume": 4190.90051, "trades": 36, "taker_buy_volume": 36025.2, "taker_buy_quote": 2839.22914}, {"ts": 1767952080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 768.0, "quote_volume": 60.4416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2438.7, "quote_volume": 191.92569, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952380000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 19827.1, "quote_volume": 1565.31649, "trades": 19, "taker_buy_volume": 19586.6, "taker_buy_quote": 1546.31699}, {"ts": 1767952440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5629.6, "quote_volume": 445.86432, "trades": 5, "taker_buy_volume": 4828.8, "taker_buy_quote": 382.44096}, {"ts": 1767952500000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 37881.8, "quote_volume": 3001.22546, "trades": 23, "taker_buy_volume": 14157.8, "taker_buy_quote": 1121.29776}, {"ts": 1767952560000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 76042.9, "quote_volume": 6025.8915, "trades": 37, "taker_buy_volume": 18630.0, "taker_buy_quote": 1476.7297}, {"ts": 1767952620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3776.7, "quote_volume": 299.86998, "trades": 5, "taker_buy_volume": 3776.7, "taker_buy_quote": 299.86998}, {"ts": 1767952680000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 31658.6, "quote_volume": 2507.42918, "trades": 28, "taker_buy_volume": 6132.6, "taker_buy_quote": 486.22222}, {"ts": 1767952740000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 28964.3, "quote_volume": 2299.9362, "trades": 21, "taker_buy_volume": 28673.8, "taker_buy_quote": 2276.8705}, {"ts": 1767952800000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 166512.3, "quote_volume": 13285.21155, "trades": 43, "taker_buy_volume": 140687.1, "taker_buy_quote": 11225.90268}, {"ts": 1767952860000, "open": 0.0796, "high": 0.0797, "low": 0.079, "close": 0.079, "volume": 70208.9, "quote_volume": 5568.03667, "trades": 44, "taker_buy_volume": 11388.5, "taker_buy_quote": 904.66913}, {"ts": 1767952920000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 465.6, "quote_volume": 36.7824, "trades": 2, "taker_buy_volume": 465.6, "taker_buy_quote": 36.7824}, {"ts": 1767952980000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 80883.8, "quote_volume": 6407.42348, "trades": 58, "taker_buy_volume": 74161.4, "taker_buy_quote": 5875.47638}, {"ts": 1767953040000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 21438.5, "quote_volume": 1702.01477, "trades": 18, "taker_buy_volume": 16229.4, "taker_buy_quote": 1288.61436}, {"ts": 1767953100000, "open": 0.0793, "high": 0.0793, "low": 0.0786, "close": 0.0787, "volume": 44116.5, "quote_volume": 3484.92142, "trades": 35, "taker_buy_volume": 1703.9, "taker_buy_quote": 134.07426}, {"ts": 1767953160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 882.4, "quote_volume": 69.53312, "trades": 2, "taker_buy_volume": 882.4, "taker_buy_quote": 69.53312}, {"ts": 1767953220000, "open": 0.0788, "high": 0.0788, "low": 0.0784, "close": 0.0785, "volume": 14328.7, "quote_volume": 1124.85655, "trades": 16, "taker_buy_volume": 809.4, "taker_buy_quote": 63.58179}, {"ts": 1767953280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1317.7, "quote_volume": 103.30768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10309.7, "quote_volume": 810.34242, "trades": 9, "taker_buy_volume": 10309.7, "taker_buy_quote": 810.34242}, {"ts": 1767953400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1221.4, "quote_volume": 96.12418, "trades": 2, "taker_buy_volume": 1221.4, "taker_buy_quote": 96.12418}, {"ts": 1767953460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 760.0, "quote_volume": 59.812, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 59.812}, {"ts": 1767953520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953580000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 12713.1, "quote_volume": 996.95354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953640000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 17164.3, "quote_volume": 1345.39987, "trades": 12, "taker_buy_volume": 15555.5, "taker_buy_quote": 1219.4162}, {"ts": 1767953700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 262.6, "quote_volume": 20.6141, "trades": 2, "taker_buy_volume": 262.6, "taker_buy_quote": 20.6141}, {"ts": 1767953760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 127.3, "quote_volume": 10.00578, "trades": 1, "taker_buy_volume": 127.3, "taker_buy_quote": 10.00578}, {"ts": 1767953820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 269.6, "quote_volume": 21.21752, "trades": 2, "taker_buy_volume": 269.6, "taker_buy_quote": 21.21752}, {"ts": 1767953880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 269.5, "quote_volume": 21.20965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 121.1, "quote_volume": 9.53057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 10246.9, "quote_volume": 803.94707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954180000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 15491.7, "quote_volume": 1219.23004, "trades": 13, "taker_buy_volume": 15491.7, "taker_buy_quote": 1219.23004}, {"ts": 1767954240000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 522.1, "quote_volume": 41.10415, "trades": 4, "taker_buy_volume": 212.3, "taker_buy_quote": 16.72289}, {"ts": 1767954300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 514.6, "quote_volume": 40.49902, "trades": 2, "taker_buy_volume": 257.3, "taker_buy_quote": 20.24951}, {"ts": 1767954420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 254.8, "quote_volume": 20.01453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 918.8, "quote_volume": 72.15839, "trades": 4, "taker_buy_volume": 479.4, "taker_buy_quote": 37.66549}, {"ts": 1767954600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 251.6, "quote_volume": 19.72544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 211.3, "quote_volume": 16.56592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1477.6, "quote_volume": 115.9916, "trades": 3, "taker_buy_volume": 1477.6, "taker_buy_quote": 115.9916}, {"ts": 1767955140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3178.4, "quote_volume": 249.5183, "trades": 4, "taker_buy_volume": 139.0, "taker_buy_quote": 10.9254}, {"ts": 1767955260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 13191.7, "quote_volume": 1034.41386, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 515.2, "quote_volume": 40.4432, "trades": 2, "taker_buy_volume": 382.2, "taker_buy_quote": 30.0027}, {"ts": 1767955680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 764.1, "quote_volume": 60.05826, "trades": 1, "taker_buy_volume": 764.1, "taker_buy_quote": 60.05826}, {"ts": 1767955800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 764.1, "quote_volume": 59.98185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1094.2, "quote_volume": 86.05244, "trades": 5, "taker_buy_volume": 610.8, "taker_buy_quote": 48.0572}, {"ts": 1767955980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 483.3, "quote_volume": 38.01154, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 19.01392}, {"ts": 1767956220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3276.6, "quote_volume": 257.85842, "trades": 6, "taker_buy_volume": 3176.6, "taker_buy_quote": 249.99842}, {"ts": 1767956460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2650.0, "quote_volume": 208.82, "trades": 4, "taker_buy_volume": 2650.0, "taker_buy_quote": 208.82}, {"ts": 1767956520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 284.3, "quote_volume": 22.37441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5491.7, "quote_volume": 432.74596, "trades": 4, "taker_buy_volume": 5491.7, "taker_buy_quote": 432.74596}, {"ts": 1767956700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 638.6, "quote_volume": 50.25782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1477.2, "quote_volume": 116.40336, "trades": 2, "taker_buy_volume": 1477.2, "taker_buy_quote": 116.40336}, {"ts": 1767957300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 7060.7, "quote_volume": 556.38316, "trades": 4, "taker_buy_volume": 3387.5, "taker_buy_quote": 266.935}, {"ts": 1767957360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 253.4, "quote_volume": 19.99326, "trades": 1, "taker_buy_volume": 253.4, "taker_buy_quote": 19.99326}, {"ts": 1767957420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1166.7, "quote_volume": 91.93596, "trades": 1, "taker_buy_volume": 1166.7, "taker_buy_quote": 91.93596}, {"ts": 1767957960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 13721.5, "quote_volume": 1079.88205, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5646.3, "quote_volume": 443.79918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 127.3, "quote_volume": 10.01851, "trades": 1, "taker_buy_volume": 127.3, "taker_buy_quote": 10.01851}, {"ts": 1767958380000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 30334.9, "quote_volume": 2385.12694, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 55734.3, "quote_volume": 4370.44838, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3319.1, "quote_volume": 259.88553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 356.0, "quote_volume": 27.8392, "trades": 2, "taker_buy_volume": 227.7, "taker_buy_quote": 17.80614}, {"ts": 1767958800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.3, "quote_volume": 10.02023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1462.5, "quote_volume": 114.22125, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.22125}, {"ts": 1767958920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2204.0, "quote_volume": 172.1324, "trades": 2, "taker_buy_volume": 2204.0, "taker_buy_quote": 172.1324}, {"ts": 1767959100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767959160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.3, "quote_volume": 10.0074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1350.0, "quote_volume": 105.3, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.3}, {"ts": 1767959400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 155.8, "quote_volume": 12.1524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.3, "quote_volume": 10.02023, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767959520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1542.1, "quote_volume": 120.27584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1412.0, "quote_volume": 109.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4595.6, "quote_volume": 357.99724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1699.0, "quote_volume": 132.522, "trades": 3, "taker_buy_volume": 236.5, "taker_buy_quote": 18.447}, {"ts": 1767960420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.5, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960600000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5974.6, "quote_volume": 464.57047, "trades": 12, "taker_buy_volume": 3383.4, "taker_buy_quote": 263.17991}, {"ts": 1767960660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 797.6, "quote_volume": 61.89376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1716.4, "quote_volume": 133.19264, "trades": 2, "taker_buy_volume": 1716.4, "taker_buy_quote": 133.19264}, {"ts": 1767960960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1114.4, "quote_volume": 86.366, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 46.4225}, {"ts": 1767961020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13796.1, "quote_volume": 1069.19775, "trades": 5, "taker_buy_volume": 9324.1, "taker_buy_quote": 722.61775}, {"ts": 1767961080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2281.2, "quote_volume": 176.793, "trades": 1, "taker_buy_volume": 2281.2, "taker_buy_quote": 176.793}, {"ts": 1767961140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13246.1, "quote_volume": 1026.57275, "trades": 6, "taker_buy_volume": 13246.1, "taker_buy_quote": 1026.57275}, {"ts": 1767961200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 168.7, "quote_volume": 13.07425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 152.7, "quote_volume": 11.83425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4963.6, "quote_volume": 384.679, "trades": 4, "taker_buy_volume": 1600.6, "taker_buy_quote": 124.0465}, {"ts": 1767961380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3074.1, "quote_volume": 238.24275, "trades": 4, "taker_buy_volume": 1611.6, "taker_buy_quote": 124.899}, {"ts": 1767961440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 78.9, "quote_volume": 6.12264, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 6.12264}, {"ts": 1767961500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 303.2, "quote_volume": 23.52832, "trades": 2, "taker_buy_volume": 303.2, "taker_buy_quote": 23.52832}, {"ts": 1767961740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 129.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 10.0233}, {"ts": 1767961860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 70.7, "quote_volume": 5.49339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 15451.8, "quote_volume": 1199.05968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3867.3, "quote_volume": 300.10248, "trades": 2, "taker_buy_volume": 3867.3, "taker_buy_quote": 300.10248}, {"ts": 1767962040000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1384.4, "quote_volume": 107.68635, "trades": 5, "taker_buy_volume": 328.5, "taker_buy_quote": 25.53733}, {"ts": 1767962100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 482.3, "quote_volume": 37.47471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.0, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 10010.0, "quote_volume": 777.36833, "trades": 6, "taker_buy_volume": 10010.0, "taker_buy_quote": 777.36833}, {"ts": 1767962280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962880000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 5081.3, "quote_volume": 395.54043, "trades": 14, "taker_buy_volume": 4534.9, "taker_buy_quote": 353.07683}, {"ts": 1767962940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1529.6, "quote_volume": 119.00288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 278.0, "quote_volume": 21.6562, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 21.6562}, {"ts": 1767963720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3215.0, "quote_volume": 250.77, "trades": 5, "taker_buy_volume": 3215.0, "taker_buy_quote": 250.77}, {"ts": 1767963780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 769.0, "quote_volume": 59.982, "trades": 2, "taker_buy_volume": 769.0, "taker_buy_quote": 59.982}, {"ts": 1767963840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1486.6, "quote_volume": 115.80614, "trades": 2, "taker_buy_volume": 1282.0, "taker_buy_quote": 99.8678}, {"ts": 1767963900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963960000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1694.0, "quote_volume": 131.9987, "trades": 4, "taker_buy_volume": 1694.0, "taker_buy_quote": 131.9987}, {"ts": 1767964020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7067.0, "quote_volume": 551.226, "trades": 16, "taker_buy_volume": 7067.0, "taker_buy_quote": 551.226}, {"ts": 1767964080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 11427.9, "quote_volume": 891.3762, "trades": 18, "taker_buy_volume": 11427.9, "taker_buy_quote": 891.3762}, {"ts": 1767964140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1697.2, "quote_volume": 132.3816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5682.0, "quote_volume": 443.7742, "trades": 8, "taker_buy_volume": 4332.0, "taker_buy_quote": 338.3392}, {"ts": 1767964260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 135.2, "quote_volume": 10.57264, "trades": 2, "taker_buy_volume": 135.2, "taker_buy_quote": 10.57264}, {"ts": 1767964320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 11578.0, "quote_volume": 905.3996, "trades": 11, "taker_buy_volume": 10115.5, "taker_buy_quote": 791.0321}, {"ts": 1767964380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 168.1, "quote_volume": 13.14542, "trades": 1, "taker_buy_volume": 168.1, "taker_buy_quote": 13.14542}, {"ts": 1767964440000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3189.1, "quote_volume": 249.40283, "trades": 4, "taker_buy_volume": 3189.1, "taker_buy_quote": 249.40283}, {"ts": 1767964500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 305.6, "quote_volume": 23.92848, "trades": 3, "taker_buy_volume": 152.8, "taker_buy_quote": 11.96424}, {"ts": 1767964560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964620000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 4069.3, "quote_volume": 318.59756, "trades": 8, "taker_buy_volume": 3557.0, "taker_buy_quote": 278.5357}, {"ts": 1767964680000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1616.0, "quote_volume": 126.5461, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 10.4272}, {"ts": 1767964740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 388.0, "quote_volume": 30.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 12543.7, "quote_volume": 980.11004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4302.2, "quote_volume": 336.00182, "trades": 5, "taker_buy_volume": 1489.7, "taker_buy_quote": 116.34557}, {"ts": 1767965100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 26363.3, "quote_volume": 2059.0652, "trades": 22, "taker_buy_volume": 6898.0, "taker_buy_quote": 538.82527}, {"ts": 1767965160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 521.9, "quote_volume": 40.76039, "trades": 2, "taker_buy_volume": 521.9, "taker_buy_quote": 40.76039}, {"ts": 1767965220000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 8270.3, "quote_volume": 646.90697, "trades": 12, "taker_buy_volume": 6650.3, "taker_buy_quote": 520.38497}, {"ts": 1767965280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 231.9, "quote_volume": 18.15777, "trades": 2, "taker_buy_volume": 231.9, "taker_buy_quote": 18.15777}, {"ts": 1767965400000, "open": 0.0783, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 168162.2, "quote_volume": 13197.55414, "trades": 123, "taker_buy_volume": 105690.8, "taker_buy_quote": 8294.44567}, {"ts": 1767965460000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 79206.8, "quote_volume": 6174.2894, "trades": 61, "taker_buy_volume": 14652.6, "taker_buy_quote": 1141.6201}, {"ts": 1767965520000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 8987.0, "quote_volume": 701.11211, "trades": 10, "taker_buy_volume": 128.4, "taker_buy_quote": 10.02804}, {"ts": 1767965580000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 2933.2, "quote_volume": 228.58018, "trades": 7, "taker_buy_volume": 576.0, "taker_buy_quote": 44.9543}, {"ts": 1767965640000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 7684.2, "quote_volume": 600.24885, "trades": 13, "taker_buy_volume": 6646.5, "taker_buy_quote": 519.30694}, {"ts": 1767965700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2205.4, "quote_volume": 172.46228, "trades": 4, "taker_buy_volume": 503.1, "taker_buy_quote": 39.34242}, {"ts": 1767965760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7404.8, "quote_volume": 579.02919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3574.6, "quote_volume": 279.70402, "trades": 10, "taker_buy_volume": 353.0, "taker_buy_quote": 27.6399}, {"ts": 1767965880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2312.8, "quote_volume": 180.97376, "trades": 5, "taker_buy_volume": 1931.0, "taker_buy_quote": 151.117}, {"ts": 1767965940000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 5374.2, "quote_volume": 420.04684, "trades": 14, "taker_buy_volume": 4376.0, "taker_buy_quote": 342.1177}, {"ts": 1767966000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 626.7, "quote_volume": 48.91213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966060000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 26282.2, "quote_volume": 2048.76323, "trades": 19, "taker_buy_volume": 6008.1, "taker_buy_quote": 468.6318}, {"ts": 1767966120000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3959.8, "quote_volume": 309.1291, "trades": 7, "taker_buy_volume": 3160.5, "taker_buy_quote": 246.7837}, {"ts": 1767966180000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 1137.9, "quote_volume": 88.69685, "trades": 5, "taker_buy_volume": 266.8, "taker_buy_quote": 20.82428}, {"ts": 1767966240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10581.7, "quote_volume": 824.31443, "trades": 11, "taker_buy_volume": 1462.4, "taker_buy_quote": 113.92096}, {"ts": 1767966300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 350.6, "quote_volume": 27.31174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 2534.8, "quote_volume": 197.46259, "trades": 5, "taker_buy_volume": 1729.0, "taker_buy_quote": 134.71575}, {"ts": 1767966420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3240.0, "quote_volume": 252.55095, "trades": 5, "taker_buy_volume": 3012.0, "taker_buy_quote": 234.78975}, {"ts": 1767966480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1562.5, "quote_volume": 121.72875, "trades": 2, "taker_buy_volume": 1562.5, "taker_buy_quote": 121.72875}, {"ts": 1767966660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 28.5, "quote_volume": 2.223, "trades": 1, "taker_buy_volume": 28.5, "taker_buy_quote": 2.223}, {"ts": 1767966720000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1688.4, "quote_volume": 132.02004, "trades": 2, "taker_buy_volume": 1688.4, "taker_buy_quote": 132.02004}, {"ts": 1767966780000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3203.0, "quote_volume": 250.68497, "trades": 7, "taker_buy_volume": 3203.0, "taker_buy_quote": 250.68497}, {"ts": 1767966840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 201.9, "quote_volume": 15.78858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3097.7, "quote_volume": 241.93037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967320000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 15992.1, "quote_volume": 1250.43597, "trades": 9, "taker_buy_volume": 15992.1, "taker_buy_quote": 1250.43597}, {"ts": 1767967380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 12785.1, "quote_volume": 999.79482, "trades": 5, "taker_buy_volume": 5419.7, "taker_buy_quote": 423.82054}, {"ts": 1767967440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1506.5, "quote_volume": 117.8083, "trades": 2, "taker_buy_volume": 1506.5, "taker_buy_quote": 117.8083}, {"ts": 1767967500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 12913.2, "quote_volume": 1009.79943, "trades": 5, "taker_buy_volume": 6453.2, "taker_buy_quote": 504.64024}, {"ts": 1767967560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967620000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14135.1, "quote_volume": 1104.68785, "trades": 8, "taker_buy_volume": 12785.1, "taker_buy_quote": 999.25285}, {"ts": 1767967680000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7884.9, "quote_volume": 615.00935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967740000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 14802.2, "quote_volume": 1151.3623, "trades": 11, "taker_buy_volume": 13194.8, "taker_buy_quote": 1026.31946}, {"ts": 1767967800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 12850.9, "quote_volume": 999.80002, "trades": 8, "taker_buy_volume": 9485.2, "taker_buy_quote": 737.94856}, {"ts": 1767967860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967920000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 13623.2, "quote_volume": 1059.35014, "trades": 13, "taker_buy_volume": 13106.9, "taker_buy_quote": 1019.28526}, {"ts": 1767967980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4374.3, "quote_volume": 340.32054, "trades": 3, "taker_buy_volume": 4374.3, "taker_buy_quote": 340.32054}, {"ts": 1767968040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968160000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5160.8, "quote_volume": 402.0725, "trades": 11, "taker_buy_volume": 1773.8, "taker_buy_quote": 138.2252}, {"ts": 1767968220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12834.4, "quote_volume": 999.79976, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.92875}, {"ts": 1767968280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 52.5, "quote_volume": 4.095, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 4.095}, {"ts": 1767968520000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6739.0, "quote_volume": 524.30703, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 70.0, "quote_volume": 5.453, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.453}, {"ts": 1767968760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.6, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 10.01794}, {"ts": 1767968880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4291.0, "quote_volume": 334.698, "trades": 6, "taker_buy_volume": 1478.5, "taker_buy_quote": 115.323}, {"ts": 1767969000000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 25045.2, "quote_volume": 1954.75945, "trades": 10, "taker_buy_volume": 7032.4, "taker_buy_quote": 549.23044}, {"ts": 1767969060000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 21323.3, "quote_volume": 1660.82297, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969120000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 8630.6, "quote_volume": 671.59378, "trades": 12, "taker_buy_volume": 3322.3, "taker_buy_quote": 258.80717}, {"ts": 1767969180000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3943.4, "quote_volume": 306.38929, "trades": 5, "taker_buy_volume": 3814.5, "taker_buy_quote": 296.38665}, {"ts": 1767969240000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 7973.6, "quote_volume": 618.44595, "trades": 9, "taker_buy_volume": 3918.8, "taker_buy_quote": 303.95263}, {"ts": 1767969300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 17003.5, "quote_volume": 1322.8481, "trades": 9, "taker_buy_volume": 15540.5, "taker_buy_quote": 1209.038}, {"ts": 1767969420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 257.1, "quote_volume": 20.04094, "trades": 2, "taker_buy_volume": 257.1, "taker_buy_quote": 20.04094}, {"ts": 1767969480000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 77822.2, "quote_volume": 6071.73997, "trades": 38, "taker_buy_volume": 7617.8, "taker_buy_quote": 594.773}, {"ts": 1767969540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1096.0, "quote_volume": 85.3784, "trades": 4, "taker_buy_volume": 1096.0, "taker_buy_quote": 85.3784}, {"ts": 1767969600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 290.9, "quote_volume": 22.63202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4674.0, "quote_volume": 363.6372, "trades": 3, "taker_buy_volume": 4674.0, "taker_buy_quote": 363.6372}, {"ts": 1767969720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.8, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 129.0, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969900000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 14260.3, "quote_volume": 1107.37939, "trades": 10, "taker_buy_volume": 14260.3, "taker_buy_quote": 1107.37939}, {"ts": 1767969960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.1, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2749.7, "quote_volume": 213.37672, "trades": 2, "taker_buy_volume": 2749.7, "taker_buy_quote": 213.37672}, {"ts": 1767970080000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 14030.0, "quote_volume": 1085.97364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 36006.0, "quote_volume": 2787.44816, "trades": 16, "taker_buy_volume": 21543.5, "taker_buy_quote": 1668.05066}, {"ts": 1767970200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4763.3, "quote_volume": 369.63208, "trades": 4, "taker_buy_volume": 4763.3, "taker_buy_quote": 369.63208}, {"ts": 1767970260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1511.3, "quote_volume": 117.47431, "trades": 6, "taker_buy_volume": 1048.1, "taker_buy_quote": 81.48367}, {"ts": 1767970320000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5997.1, "quote_volume": 465.50996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970380000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4518.0, "quote_volume": 349.70611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 258.1, "quote_volume": 20.04146, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 20.04146}, {"ts": 1767970500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4569.0, "quote_volume": 354.6894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970560000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 44841.6, "quote_volume": 3474.9012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 178.7, "quote_volume": 13.86712, "trades": 1, "taker_buy_volume": 178.7, "taker_buy_quote": 13.86712}, {"ts": 1767970680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 516.9, "quote_volume": 40.11144, "trades": 2, "taker_buy_volume": 516.9, "taker_buy_quote": 40.11144}, {"ts": 1767970740000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 10217.9, "quote_volume": 793.62138, "trades": 8, "taker_buy_volume": 6998.9, "taker_buy_quote": 543.81453}, {"ts": 1767970800000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 258.0, "quote_volume": 20.0466, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 10.0362}, {"ts": 1767970860000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3228.0, "quote_volume": 249.86011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970920000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 19878.6, "quote_volume": 1541.89313, "trades": 10, "taker_buy_volume": 17578.9, "taker_buy_quote": 1363.89635}, {"ts": 1767970980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.6, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 10.01794}, {"ts": 1767971040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1863.5, "quote_volume": 144.79395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 884.7, "quote_volume": 68.65272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971160000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 646.0, "quote_volume": 50.0133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.3, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 129.3, "taker_buy_quote": 10.02075}, {"ts": 1767971280000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 20108.9, "quote_volume": 1558.12984, "trades": 16, "taker_buy_volume": 16751.6, "taker_buy_quote": 1298.26191}, {"ts": 1767971340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1096.7, "quote_volume": 85.10392, "trades": 3, "taker_buy_volume": 1096.7, "taker_buy_quote": 85.10392}, {"ts": 1767971400000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 5211.3, "quote_volume": 404.62187, "trades": 9, "taker_buy_volume": 1992.3, "taker_buy_quote": 154.81459}, {"ts": 1767971460000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 14681.0, "quote_volume": 1136.65751, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971520000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 42365.5, "quote_volume": 3278.95482, "trades": 23, "taker_buy_volume": 17488.5, "taker_buy_quote": 1355.35875}, {"ts": 1767971580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11359.2, "quote_volume": 881.47392, "trades": 5, "taker_buy_volume": 11359.2, "taker_buy_quote": 881.47392}, {"ts": 1767971640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10919.4, "quote_volume": 847.34544, "trades": 8, "taker_buy_volume": 6199.4, "taker_buy_quote": 481.07344}, {"ts": 1767971700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5901.2, "quote_volume": 457.93312, "trades": 6, "taker_buy_volume": 580.2, "taker_buy_quote": 45.02352}, {"ts": 1767971760000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7846.6, "quote_volume": 608.90906, "trades": 5, "taker_buy_volume": 3988.1, "taker_buy_quote": 309.48946}, {"ts": 1767971820000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 15415.4, "quote_volume": 1194.88125, "trades": 11, "taker_buy_volume": 1427.2, "taker_buy_quote": 110.608}, {"ts": 1767971880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 69.2, "quote_volume": 5.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971940000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 17737.6, "quote_volume": 1377.15547, "trades": 12, "taker_buy_volume": 17660.5, "taker_buy_quote": 1371.18022}, {"ts": 1767972000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 516.8, "quote_volume": 40.15536, "trades": 2, "taker_buy_volume": 516.8, "taker_buy_quote": 40.15536}, {"ts": 1767972060000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 5331.1, "quote_volume": 415.13643, "trades": 13, "taker_buy_volume": 4740.5, "taker_buy_quote": 369.14155}, {"ts": 1767972120000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 4812.4, "quote_volume": 375.86383, "trades": 8, "taker_buy_volume": 4812.4, "taker_buy_quote": 375.86383}, {"ts": 1767972180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972240000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3079.8, "quote_volume": 241.45123, "trades": 4, "taker_buy_volume": 3079.8, "taker_buy_quote": 241.45123}, {"ts": 1767972300000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 6358.6, "quote_volume": 498.80825, "trades": 9, "taker_buy_volume": 127.6, "taker_buy_quote": 10.0166}, {"ts": 1767972360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972420000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3315.7, "quote_volume": 260.62675, "trades": 5, "taker_buy_volume": 3159.9, "taker_buy_quote": 248.38087}, {"ts": 1767972480000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 21525.7, "quote_volume": 1697.5954, "trades": 21, "taker_buy_volume": 15364.0, "taker_buy_quote": 1212.15104}, {"ts": 1767972540000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 36861.2, "quote_volume": 2909.76922, "trades": 21, "taker_buy_volume": 514.0, "taker_buy_quote": 40.6574}, {"ts": 1767972600000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 11653.2, "quote_volume": 919.80476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972660000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 41183.0, "quote_volume": 3236.99651, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972720000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 13882.2, "quote_volume": 1094.21509, "trades": 16, "taker_buy_volume": 12014.8, "taker_buy_quote": 947.06397}, {"ts": 1767972780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 126.9, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972840000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 9517.1, "quote_volume": 750.68133, "trades": 10, "taker_buy_volume": 9389.9, "taker_buy_quote": 740.67069}, {"ts": 1767972900000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 6276.2, "quote_volume": 495.49676, "trades": 8, "taker_buy_volume": 6083.2, "taker_buy_quote": 480.26906}, {"ts": 1767972960000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 5606.4, "quote_volume": 441.56606, "trades": 9, "taker_buy_volume": 1462.5, "taker_buy_quote": 115.09875}, {"ts": 1767973020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1589.4, "quote_volume": 125.24472, "trades": 4, "taker_buy_volume": 127.2, "taker_buy_quote": 10.02336}, {"ts": 1767973080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3211.5, "quote_volume": 252.4239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1590.0, "quote_volume": 124.815, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.80625}, {"ts": 1767973200000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 3266.8, "quote_volume": 256.36452, "trades": 4, "taker_buy_volume": 2552.3, "taker_buy_quote": 200.35555}, {"ts": 1767973260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2958.6, "quote_volume": 231.65838, "trades": 4, "taker_buy_volume": 2909.1, "taker_buy_quote": 227.78253}, {"ts": 1767973320000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 28761.4, "quote_volume": 2251.77444, "trades": 18, "taker_buy_volume": 23125.4, "taker_buy_quote": 1810.73413}, {"ts": 1767973380000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 19973.0, "quote_volume": 1563.5664, "trades": 11, "taker_buy_volume": 16269.4, "taker_buy_quote": 1273.89402}, {"ts": 1767973440000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 10112.1, "quote_volume": 791.50879, "trades": 11, "taker_buy_volume": 6917.1, "taker_buy_quote": 541.60893}, {"ts": 1767973500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 10.01952}, {"ts": 1767973560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2631.2, "quote_volume": 206.5492, "trades": 3, "taker_buy_volume": 2631.2, "taker_buy_quote": 206.5492}, {"ts": 1767973680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.6, "quote_volume": 10.00384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4284.1, "quote_volume": 335.44503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.8, "quote_volume": 10.01952, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 10.01952}, {"ts": 1767973920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2172.4, "quote_volume": 170.09892, "trades": 7, "taker_buy_volume": 1580.0, "taker_buy_quote": 123.714}, {"ts": 1767973980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4621.0, "quote_volume": 361.20314, "trades": 5, "taker_buy_volume": 2902.6, "taker_buy_quote": 226.98332}, {"ts": 1767974100000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6831.8, "quote_volume": 532.29929, "trades": 8, "taker_buy_volume": 1733.9, "taker_buy_quote": 135.1092}, {"ts": 1767974160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1462.5, "quote_volume": 113.92875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1157.1, "quote_volume": 90.02238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974280000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3917.1, "quote_volume": 305.46473, "trades": 4, "taker_buy_volume": 3226.4, "taker_buy_quote": 251.6592}, {"ts": 1767974340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 453.1, "quote_volume": 35.38711, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.02023}, {"ts": 1767974460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974520000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 797.1, "quote_volume": 62.44361, "trades": 5, "taker_buy_volume": 797.1, "taker_buy_quote": 62.44361}, {"ts": 1767974580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 127.8, "quote_volume": 10.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2925.0, "quote_volume": 229.0275, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 229.0275}, {"ts": 1767974760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 698.6, "quote_volume": 54.70038, "trades": 1, "taker_buy_volume": 698.6, "taker_buy_quote": 54.70038}, {"ts": 1767975000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1142.2, "quote_volume": 89.54848, "trades": 2, "taker_buy_volume": 1142.2, "taker_buy_quote": 89.54848}, {"ts": 1767975120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 136.8, "quote_volume": 10.71144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975180000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2740.8, "quote_volume": 214.89148, "trades": 5, "taker_buy_volume": 255.4, "taker_buy_quote": 20.03612}, {"ts": 1767975240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4864.5, "quote_volume": 381.83679, "trades": 4, "taker_buy_volume": 4599.9, "taker_buy_quote": 361.09215}, {"ts": 1767975300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 10000.0, "quote_volume": 784.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3321.1, "quote_volume": 260.37424, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.66}, {"ts": 1767975480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.6, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 10.0166}, {"ts": 1767975540000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 19818.8, "quote_volume": 1559.92221, "trades": 13, "taker_buy_volume": 19818.8, "taker_buy_quote": 1559.92221}, {"ts": 1767975600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975720000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 55388.0, "quote_volume": 4340.22707, "trades": 24, "taker_buy_volume": 1462.5, "taker_buy_quote": 114.66}, {"ts": 1767975780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4756.8, "quote_volume": 372.45744, "trades": 5, "taker_buy_volume": 2812.5, "taker_buy_quote": 220.21875}, {"ts": 1767975900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 87095.8, "quote_volume": 6819.60114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1462.5, "quote_volume": 114.51375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8701.6, "quote_volume": 679.63053, "trades": 8, "taker_buy_volume": 227.7, "taker_buy_quote": 17.80614}, {"ts": 1767976200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767976320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1350.0, "quote_volume": 105.57, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.57}, {"ts": 1767976380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1717.7, "quote_volume": 134.49591, "trades": 4, "taker_buy_volume": 1590.5, "taker_buy_quote": 124.53615}, {"ts": 1767976440000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 7015.1, "quote_volume": 547.50869, "trades": 9, "taker_buy_volume": 2590.7, "taker_buy_quote": 202.0746}, {"ts": 1767976500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2760.4, "quote_volume": 215.3112, "trades": 3, "taker_buy_volume": 867.2, "taker_buy_quote": 67.6416}, {"ts": 1767976560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976620000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4639.7, "quote_volume": 361.34407, "trades": 8, "taker_buy_volume": 2291.6, "taker_buy_quote": 178.51564}, {"ts": 1767976680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 423.6, "quote_volume": 32.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2296.8, "quote_volume": 179.1504, "trades": 3, "taker_buy_volume": 2296.8, "taker_buy_quote": 179.1504}, {"ts": 1767977040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 290.0, "quote_volume": 22.62, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 22.62}, {"ts": 1767977160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4490.4, "quote_volume": 350.2512, "trades": 3, "taker_buy_volume": 4490.4, "taker_buy_quote": 350.2512}, {"ts": 1767977220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 992.3, "quote_volume": 77.57564, "trades": 4, "taker_buy_volume": 992.3, "taker_buy_quote": 77.57564}, {"ts": 1767977340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 5117.1, "quote_volume": 400.22088, "trades": 4, "taker_buy_volume": 5117.1, "taker_buy_quote": 400.22088}, {"ts": 1767977580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977820000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 306.8, "quote_volume": 23.97389, "trades": 3, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767977880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 76.5, "quote_volume": 5.9823, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 5.9823}, {"ts": 1767978000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 76.7, "quote_volume": 5.99794, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 5.99794}, {"ts": 1767978120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 89.0, "quote_volume": 6.9598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 387.8, "quote_volume": 30.36474, "trades": 3, "taker_buy_volume": 387.8, "taker_buy_quote": 30.36474}, {"ts": 1767978360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 344.8, "quote_volume": 26.96336, "trades": 3, "taker_buy_volume": 111.6, "taker_buy_quote": 8.72712}, {"ts": 1767978660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5192.3, "quote_volume": 404.9994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.5, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 23344.6, "quote_volume": 1813.83301, "trades": 12, "taker_buy_volume": 129.1, "taker_buy_quote": 10.03107}, {"ts": 1767979020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3413.0, "quote_volume": 264.8488, "trades": 5, "taker_buy_volume": 3284.2, "taker_buy_quote": 254.85392}, {"ts": 1767979080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979140000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 253.7, "quote_volume": 19.67421, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.66896}, {"ts": 1767979200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.625}, {"ts": 1767979260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 675.9, "quote_volume": 52.44984, "trades": 3, "taker_buy_volume": 675.9, "taker_buy_quote": 52.44984}, {"ts": 1767979320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 9361.2, "quote_volume": 727.36524, "trades": 5, "taker_buy_volume": 9361.2, "taker_buy_quote": 727.36524}, {"ts": 1767979380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5781.2, "quote_volume": 449.77736, "trades": 5, "taker_buy_volume": 5491.8, "taker_buy_quote": 427.26204}, {"ts": 1767979440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 838.6, "quote_volume": 65.32694, "trades": 4, "taker_buy_volume": 838.6, "taker_buy_quote": 65.32694}, {"ts": 1767979500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 183.4, "quote_volume": 14.28686, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 14.28686}, {"ts": 1767979620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.6, "quote_volume": 10.00508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1352.2, "quote_volume": 105.20116, "trades": 4, "taker_buy_volume": 183.2, "taker_buy_quote": 14.25296}, {"ts": 1767979920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10201.3, "quote_volume": 794.68127, "trades": 5, "taker_buy_volume": 8851.3, "taker_buy_quote": 689.51627}, {"ts": 1767979980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1461.4, "quote_volume": 113.69692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1478.6, "quote_volume": 115.03508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 10047.7, "quote_volume": 780.34021, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.76}, {"ts": 1767980220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1478.8, "quote_volume": 114.90276, "trades": 2, "taker_buy_volume": 1478.8, "taker_buy_quote": 114.90276}, {"ts": 1767980280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1591.3, "quote_volume": 123.80314, "trades": 2, "taker_buy_volume": 1591.3, "taker_buy_quote": 123.80314}, {"ts": 1767980340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1503.1, "quote_volume": 117.05944, "trades": 3, "taker_buy_volume": 1503.1, "taker_buy_quote": 117.05944}, {"ts": 1767980880000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 24302.9, "quote_volume": 1895.7236, "trades": 16, "taker_buy_volume": 22840.4, "taker_buy_quote": 1781.6486}, {"ts": 1767980940000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2711.8, "quote_volume": 211.53323, "trades": 2, "taker_buy_volume": 2711.8, "taker_buy_quote": 211.53323}, {"ts": 1767981000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 128.1, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 10.01742}, {"ts": 1767981060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.1, "quote_volume": 10.00461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3853.3, "quote_volume": 301.32806, "trades": 2, "taker_buy_volume": 3853.3, "taker_buy_quote": 301.32806}, {"ts": 1767981360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5143.7, "quote_volume": 402.75171, "trades": 5, "taker_buy_volume": 1478.0, "taker_buy_quote": 115.7274}, {"ts": 1767981720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1350.0, "quote_volume": 105.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1478.1, "quote_volume": 115.43961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1590.8, "quote_volume": 124.0824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 5679.7, "quote_volume": 442.20356, "trades": 17, "taker_buy_volume": 2790.6, "taker_buy_quote": 217.3419}, {"ts": 1767982560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3054.0, "quote_volume": 236.9904, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.49}, {"ts": 1767982620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1159.7, "quote_volume": 89.99272, "trades": 1, "taker_buy_volume": 1159.7, "taker_buy_quote": 89.99272}, {"ts": 1767982800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 379.1, "quote_volume": 29.38025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5432.4, "quote_volume": 420.98646, "trades": 6, "taker_buy_volume": 3724.5, "taker_buy_quote": 288.64875}, {"ts": 1767982980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7984.2, "quote_volume": 617.97708, "trades": 5, "taker_buy_volume": 7984.2, "taker_buy_quote": 617.97708}, {"ts": 1767983040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1850.3, "quote_volume": 143.21322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 887.1, "quote_volume": 68.57283, "trades": 2, "taker_buy_volume": 757.8, "taker_buy_quote": 58.57794}, {"ts": 1767983160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983220000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1995.5, "quote_volume": 153.96715, "trades": 9, "taker_buy_volume": 1011.5, "taker_buy_quote": 78.0878}, {"ts": 1767983280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2942.3, "quote_volume": 226.85133, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.085}, {"ts": 1767983340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983460000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 23369.2, "quote_volume": 1795.70081, "trades": 16, "taker_buy_volume": 1852.3, "taker_buy_quote": 142.601}, {"ts": 1767983520000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 15606.7, "quote_volume": 1198.77993, "trades": 8, "taker_buy_volume": 15606.7, "taker_buy_quote": 1198.77993}, {"ts": 1767983580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767983640000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8637.7, "quote_volume": 666.35814, "trades": 14, "taker_buy_volume": 7457.5, "taker_buy_quote": 575.36472}, {"ts": 1767983700000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12186.6, "quote_volume": 942.63214, "trades": 13, "taker_buy_volume": 6647.8, "taker_buy_quote": 513.95186}, {"ts": 1767983760000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5404.1, "quote_volume": 418.61946, "trades": 8, "taker_buy_volume": 798.8, "taker_buy_quote": 61.907}, {"ts": 1767983820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 357.9, "quote_volume": 27.75364, "trades": 4, "taker_buy_volume": 293.3, "taker_buy_quote": 22.74714}, {"ts": 1767984180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 163.9, "quote_volume": 12.70225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1846.0, "quote_volume": 142.7351, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 144.3, "quote_volume": 11.16882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.5, "quote_volume": 10.03625, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 10.03625}, {"ts": 1767984540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 16164.6, "quote_volume": 1254.35506, "trades": 10, "taker_buy_volume": 13094.3, "taker_buy_quote": 1016.11768}, {"ts": 1767984780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2075.3, "quote_volume": 160.84965, "trades": 5, "taker_buy_volume": 139.0, "taker_buy_quote": 10.7864}, {"ts": 1767984840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 655.4, "quote_volume": 50.72796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4117.3, "quote_volume": 318.05387, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4876.7, "quote_volume": 376.96891, "trades": 3, "taker_buy_volume": 4876.7, "taker_buy_quote": 376.96891}, {"ts": 1767985440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 142.3, "quote_volume": 10.99979, "trades": 1, "taker_buy_volume": 142.3, "taker_buy_quote": 10.99979}, {"ts": 1767985560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 7404.2, "quote_volume": 572.20505, "trades": 7, "taker_buy_volume": 5812.1, "taker_buy_quote": 449.29493}, {"ts": 1767985680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9370.7, "quote_volume": 722.64018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 188.9, "quote_volume": 14.5453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3532.6, "quote_volume": 272.0102, "trades": 4, "taker_buy_volume": 1847.9, "taker_buy_quote": 142.2883}, {"ts": 1767986040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 184.6, "quote_volume": 14.2142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10758.1, "quote_volume": 826.77755, "trades": 7, "taker_buy_volume": 3842.2, "taker_buy_quote": 295.10412}, {"ts": 1767986220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 260.4, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 19.99872}, {"ts": 1767986280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 390.5, "quote_volume": 29.9904, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 29.9904}, {"ts": 1767986520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1462.5, "quote_volume": 112.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1853.6, "quote_volume": 142.35648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 21139.1, "quote_volume": 1618.77302, "trades": 11, "taker_buy_volume": 7153.1, "taker_buy_quote": 548.64277}, {"ts": 1767986760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 209.1, "quote_volume": 16.05102, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 10.0224}, {"ts": 1767986820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5005.5, "quote_volume": 383.61972, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1767987060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 389.6, "quote_volume": 29.92128, "trades": 2, "taker_buy_volume": 389.6, "taker_buy_quote": 29.92128}, {"ts": 1767987360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2542.8, "quote_volume": 195.28704, "trades": 2, "taker_buy_volume": 2542.8, "taker_buy_quote": 195.28704}, {"ts": 1767987480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 200.0, "quote_volume": 15.36, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.36}, {"ts": 1767987540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8385.5, "quote_volume": 643.16785, "trades": 7, "taker_buy_volume": 2530.2, "taker_buy_quote": 194.06634}, {"ts": 1767987960000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 17059.4, "quote_volume": 1311.85481, "trades": 7, "taker_buy_volume": 17059.4, "taker_buy_quote": 1311.85481}, {"ts": 1767988020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767988140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2339.7, "quote_volume": 179.92293, "trades": 2, "taker_buy_volume": 2209.6, "taker_buy_quote": 169.91824}, {"ts": 1767988200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767988260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 651.3, "quote_volume": 50.08497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 17702.4, "quote_volume": 1358.34654, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1767988860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 550.1, "quote_volume": 42.24768, "trades": 2, "taker_buy_volume": 550.1, "taker_buy_quote": 42.24768}, {"ts": 1767988980000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3073.5, "quote_volume": 236.03175, "trades": 4, "taker_buy_volume": 1593.0, "taker_buy_quote": 122.3424}, {"ts": 1767989040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 776.4, "quote_volume": 59.62752, "trades": 1, "taker_buy_volume": 776.4, "taker_buy_quote": 59.62752}, {"ts": 1767989220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2812.5, "quote_volume": 216.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1547.0, "quote_volume": 118.97097, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 15.15597}, {"ts": 1767989760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 700.0, "quote_volume": 53.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.0177}, {"ts": 1767990120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.1, "quote_volume": 10.00469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 146.8, "quote_volume": 11.28892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1012.7, "quote_volume": 77.77536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1407.4, "quote_volume": 108.08832, "trades": 1, "taker_buy_volume": 1407.4, "taker_buy_quote": 108.08832}, {"ts": 1767990600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1767990840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 549.1, "quote_volume": 42.2807, "trades": 2, "taker_buy_volume": 549.1, "taker_buy_quote": 42.2807}, {"ts": 1767990900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1480.1, "quote_volume": 113.81969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 549.6, "quote_volume": 42.20928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 152.9, "quote_volume": 11.72743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 742.8, "quote_volume": 56.97276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 100.0, "quote_volume": 7.67, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.67}, {"ts": 1767992460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3098.9, "quote_volume": 237.99552, "trades": 3, "taker_buy_volume": 549.8, "taker_buy_quote": 42.22464}, {"ts": 1767992580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 242.3, "quote_volume": 18.60864, "trades": 1, "taker_buy_volume": 242.3, "taker_buy_quote": 18.60864}, {"ts": 1767992640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2779.8, "quote_volume": 213.21066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 700.9, "quote_volume": 53.702, "trades": 4, "taker_buy_volume": 426.0, "taker_buy_quote": 32.64466}, {"ts": 1767992880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.5, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 10.0224}, {"ts": 1767992940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 87.1, "quote_volume": 6.68928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1767993660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1350.0, "quote_volume": 103.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 201.6, "quote_volume": 15.5232, "trades": 1, "taker_buy_volume": 201.6, "taker_buy_quote": 15.5232}, {"ts": 1767994020000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 45754.8, "quote_volume": 3527.00374, "trades": 20, "taker_buy_volume": 43581.2, "taker_buy_quote": 3359.70765}, {"ts": 1767994080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 572.4, "quote_volume": 44.13204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.8, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767994320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 629.9, "quote_volume": 48.62828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6639.3, "quote_volume": 511.89003, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.75875}, {"ts": 1767994500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1767994560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1767994800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2179.8, "quote_volume": 168.28056, "trades": 3, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1767994860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1462.5, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1462.5, "quote_volume": 113.05125, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.05125}, {"ts": 1767996600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15522.2, "quote_volume": 1200.39624, "trades": 9, "taker_buy_volume": 15522.2, "taker_buy_quote": 1200.39624}, {"ts": 1767997140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1739.4, "quote_volume": 134.28168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7960.6, "quote_volume": 613.1012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12309.2, "quote_volume": 949.03932, "trades": 11, "taker_buy_volume": 159.2, "taker_buy_quote": 12.27432}, {"ts": 1767997680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 263.4, "quote_volume": 20.42647, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 10.06472}, {"ts": 1767998160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1277.4, "quote_volume": 98.9985, "trades": 2, "taker_buy_volume": 1277.4, "taker_buy_quote": 98.9985}, {"ts": 1767998700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 645.1, "quote_volume": 49.99525, "trades": 2, "taker_buy_volume": 645.1, "taker_buy_quote": 49.99525}, {"ts": 1767998820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16771.9, "quote_volume": 1298.14506, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 766.7, "quote_volume": 59.41925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1518.7, "quote_volume": 117.71612, "trades": 3, "taker_buy_volume": 168.7, "taker_buy_quote": 13.09112}, {"ts": 1768000200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 167.7, "quote_volume": 12.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1311.4, "quote_volume": 101.6335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 9100.0, "quote_volume": 706.01375, "trades": 5, "taker_buy_volume": 9100.0, "taker_buy_quote": 706.01375}, {"ts": 1768000800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 159.2, "quote_volume": 12.32208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1591.6, "quote_volume": 123.50816, "trades": 3, "taker_buy_volume": 1591.6, "taker_buy_quote": 123.50816}, {"ts": 1768001280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1350.0, "quote_volume": 104.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.1, "quote_volume": 10.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 13000.0, "quote_volume": 1008.8, "trades": 6, "taker_buy_volume": 13000.0, "taker_buy_quote": 1008.8}, {"ts": 1768002840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 100.0, "quote_volume": 7.77, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.77}, {"ts": 1768002960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11964.3, "quote_volume": 929.62611, "trades": 7, "taker_buy_volume": 11964.3, "taker_buy_quote": 929.62611}, {"ts": 1768003080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 73900.3, "quote_volume": 5740.36519, "trades": 15, "taker_buy_volume": 4097.7, "taker_buy_quote": 317.98152}, {"ts": 1768003200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 909.0, "quote_volume": 70.5384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 827.2, "quote_volume": 64.19072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 752.6, "quote_volume": 58.40176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2035.0, "quote_volume": 157.8475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 636.8, "quote_volume": 49.28832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 579.4, "quote_volume": 44.84556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 527.4, "quote_volume": 40.82076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3481.9, "quote_volume": 269.84725, "trades": 3, "taker_buy_volume": 3481.9, "taker_buy_quote": 269.84725}, {"ts": 1768003680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 233.4, "quote_volume": 18.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 18648.5, "quote_volume": 1447.1236, "trades": 9, "taker_buy_volume": 18648.5, "taker_buy_quote": 1447.1236}, {"ts": 1768003800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 566.6, "quote_volume": 43.96816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 257.8, "quote_volume": 20.00528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8930.7, "quote_volume": 693.91539, "trades": 6, "taker_buy_volume": 8697.4, "taker_buy_quote": 675.78798}, {"ts": 1768003980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 254.7, "quote_volume": 19.79019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4167.4, "quote_volume": 324.22372, "trades": 6, "taker_buy_volume": 2097.8, "taker_buy_quote": 163.20884}, {"ts": 1768004100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13105.8, "quote_volume": 1018.32066, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2133.5, "quote_volume": 165.5596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 254.5, "quote_volume": 19.72375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 230.4, "quote_volume": 17.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 208.5, "quote_volume": 16.15875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 188.7, "quote_volume": 14.62425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1649.9, "quote_volume": 127.86725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1641.2, "quote_volume": 127.01269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1720.7, "quote_volume": 133.18218, "trades": 2, "taker_buy_volume": 1720.7, "taker_buy_quote": 133.18218}, {"ts": 1768004640000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 18023.5, "quote_volume": 1393.28311, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.355}, {"ts": 1768004760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1979.3, "quote_volume": 153.19782, "trades": 3, "taker_buy_volume": 1979.3, "taker_buy_quote": 153.19782}, {"ts": 1768005000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 20540.8, "quote_volume": 1587.80384, "trades": 9, "taker_buy_volume": 16265.8, "taker_buy_quote": 1257.34634}, {"ts": 1768005240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 247.2, "quote_volume": 19.10856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.5, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 10.0233}, {"ts": 1768005660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1344.8, "quote_volume": 103.95304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 243.8, "quote_volume": 18.82136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 111.9, "quote_volume": 8.64987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 254.0, "quote_volume": 19.6342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2298.9, "quote_volume": 177.70497, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 113.05125}, {"ts": 1768006980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1479.5, "quote_volume": 114.5133, "trades": 3, "taker_buy_volume": 1479.5, "taker_buy_quote": 114.5133}, {"ts": 1768007340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1592.0, "quote_volume": 123.0616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 131.3, "quote_volume": 10.14949, "trades": 1, "taker_buy_volume": 131.3, "taker_buy_quote": 10.14949}, {"ts": 1768007580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 82.7, "quote_volume": 6.38444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 78.3, "quote_volume": 6.06042, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 6.06042}, {"ts": 1768008060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 51.3, "quote_volume": 3.97062, "trades": 1, "taker_buy_volume": 51.3, "taker_buy_quote": 3.97062}, {"ts": 1768008120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 163.8, "quote_volume": 12.66174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5149.8, "quote_volume": 398.59452, "trades": 1, "taker_buy_volume": 5149.8, "taker_buy_quote": 398.59452}, {"ts": 1768008780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2812.5, "quote_volume": 217.6875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1141.9, "quote_volume": 88.38306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 16070.9, "quote_volume": 1246.80766, "trades": 8, "taker_buy_volume": 16070.9, "taker_buy_quote": 1246.80766}, {"ts": 1768009800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 127.4, "quote_volume": 9.88624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.3, "quote_volume": 10.02075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1591.8, "quote_volume": 123.20532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.8, "quote_volume": 20.03112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 163.9, "quote_volume": 12.66947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2829.5, "quote_volume": 218.58535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 77.7, "quote_volume": 6.00621, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 6.00621}, {"ts": 1768011540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 403.4, "quote_volume": 31.14248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2420.8, "quote_volume": 186.82878, "trades": 9, "taker_buy_volume": 1721.4, "taker_buy_quote": 132.89208}, {"ts": 1768012320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5626.9, "quote_volume": 433.83399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 129.1, "quote_volume": 9.9407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012740000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5284.0, "quote_volume": 406.08535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3143.7, "quote_volume": 241.48794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6782.2, "quote_volume": 520.19474, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.545}, {"ts": 1768013100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5246.3, "quote_volume": 402.91584, "trades": 3, "taker_buy_volume": 5246.3, "taker_buy_quote": 402.91584}, {"ts": 1768013640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 27608.2, "quote_volume": 2124.51837, "trades": 12, "taker_buy_volume": 27608.2, "taker_buy_quote": 2124.51837}, {"ts": 1768014060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 55261.8, "quote_volume": 4237.48001, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1105.2, "quote_volume": 84.76884, "trades": 2, "taker_buy_volume": 1105.2, "taker_buy_quote": 84.76884}, {"ts": 1768014360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 351.8, "quote_volume": 26.94788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014420000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 33114.2, "quote_volume": 2531.64549, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 452.1, "quote_volume": 34.54044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 11228.4, "quote_volume": 857.91511, "trades": 7, "taker_buy_volume": 653.5, "taker_buy_quote": 49.99275}, {"ts": 1768014600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 424.4, "quote_volume": 32.42416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 15808.0, "quote_volume": 1209.312, "trades": 5, "taker_buy_volume": 15808.0, "taker_buy_quote": 1209.312}, {"ts": 1768014720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 99.9, "quote_volume": 7.63236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4025.3, "quote_volume": 307.93545, "trades": 2, "taker_buy_volume": 4025.3, "taker_buy_quote": 307.93545}, {"ts": 1768015020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 154.0, "quote_volume": 11.7964, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 11.7964}, {"ts": 1768015380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 283.0, "quote_volume": 21.6495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7834.1, "quote_volume": 600.09206, "trades": 4, "taker_buy_volume": 7834.1, "taker_buy_quote": 600.09206}, {"ts": 1768015680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 914.3, "quote_volume": 69.94395, "trades": 3, "taker_buy_volume": 129.5, "taker_buy_quote": 9.90675}, {"ts": 1768016160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1350.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.275}, {"ts": 1768016460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 78.5, "quote_volume": 6.00525, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 6.00525}, {"ts": 1768016580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 130.9, "quote_volume": 10.00076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 100.0, "quote_volume": 7.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 492.8, "quote_volume": 37.64992, "trades": 2, "taker_buy_volume": 492.8, "taker_buy_quote": 37.64992}, {"ts": 1768016760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 131.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0215}, {"ts": 1768017060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 194.0, "quote_volume": 14.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.8, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 10.01928}, {"ts": 1768017300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1480.6, "quote_volume": 113.56202, "trades": 2, "taker_buy_volume": 1480.6, "taker_buy_quote": 113.56202}, {"ts": 1768017360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1707.6, "quote_volume": 130.80216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1046.7, "quote_volume": 80.07255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.0, "quote_volume": 10.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 140.7, "quote_volume": 10.74195, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1768017960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 553.1, "quote_volume": 42.14622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.3, "quote_volume": 10.01819, "trades": 1, "taker_buy_volume": 131.3, "taker_buy_quote": 10.01819}, {"ts": 1768018260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018500000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 198.0, "quote_volume": 15.13388, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 15.13388}, {"ts": 1768018560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018620000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 329.0, "quote_volume": 25.1883, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 25.1883}, {"ts": 1768018680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018740000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 72473.9, "quote_volume": 5527.75832, "trades": 33, "taker_buy_volume": 418.3, "taker_buy_quote": 31.87446}, {"ts": 1768018800000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2225.2, "quote_volume": 169.81937, "trades": 7, "taker_buy_volume": 1486.6, "taker_buy_quote": 113.46419}, {"ts": 1768018860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 402.0, "quote_volume": 30.6726, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 30.6726}, {"ts": 1768018920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 359.5, "quote_volume": 27.42985, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 21.10458}, {"ts": 1768018980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 157.5, "quote_volume": 12.01725, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 12.01725}, {"ts": 1768019040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4027.9, "quote_volume": 307.32877, "trades": 2, "taker_buy_volume": 4027.9, "taker_buy_quote": 307.32877}, {"ts": 1768019100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 336.3, "quote_volume": 25.65969, "trades": 2, "taker_buy_volume": 336.3, "taker_buy_quote": 25.65969}, {"ts": 1768019220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 143.3, "quote_volume": 10.93379, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 10.93379}, {"ts": 1768019460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.3, "quote_volume": 10.00506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1597.9, "quote_volume": 121.75998, "trades": 2, "taker_buy_volume": 1597.9, "taker_buy_quote": 121.75998}, {"ts": 1768020060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 14143.6, "quote_volume": 1079.15668, "trades": 8, "taker_buy_volume": 12372.4, "taker_buy_quote": 944.01412}, {"ts": 1768020240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 553.5, "quote_volume": 42.2874, "trades": 2, "taker_buy_volume": 553.5, "taker_buy_quote": 42.2874}, {"ts": 1768020660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020960000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5428.7, "quote_volume": 414.64161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1462.5, "quote_volume": 111.58875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 70.0, "quote_volume": 5.348, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.348}, {"ts": 1768021320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4626.9, "quote_volume": 353.03247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 320.0, "quote_volume": 24.448, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 24.448}, {"ts": 1768022340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 123.1, "quote_volume": 9.39253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 163.6, "quote_volume": 12.49062, "trades": 2, "taker_buy_volume": 79.4, "taker_buy_quote": 6.06616}, {"ts": 1768022520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8461.5, "quote_volume": 645.30599, "trades": 8, "taker_buy_volume": 1859.6, "taker_buy_quote": 141.70152}, {"ts": 1768022580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 31266.9, "quote_volume": 2375.64177, "trades": 23, "taker_buy_volume": 17066.4, "taker_buy_quote": 1297.58211}, {"ts": 1768023000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.7, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.02237}, {"ts": 1768023300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4627.6, "quote_volume": 352.62312, "trades": 5, "taker_buy_volume": 4548.8, "taker_buy_quote": 346.61856}, {"ts": 1768023480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6406.5, "quote_volume": 488.81595, "trades": 5, "taker_buy_volume": 6406.5, "taker_buy_quote": 488.81595}, {"ts": 1768023720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9037.7, "quote_volume": 689.57651, "trades": 4, "taker_buy_volume": 9037.7, "taker_buy_quote": 689.57651}, {"ts": 1768024200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7815.0, "quote_volume": 594.73463, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1462.5, "quote_volume": 111.4425, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.4425}, {"ts": 1768024860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5196.8, "quote_volume": 395.99616, "trades": 3, "taker_buy_volume": 5196.8, "taker_buy_quote": 395.99616}, {"ts": 1768025280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 87.1, "quote_volume": 6.63702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 652.8, "quote_volume": 49.67808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.7, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5678.0, "quote_volume": 431.0952, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.6}, {"ts": 1768025940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8224.6, "quote_volume": 624.24714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.3, "quote_volume": 9.11874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 201.4, "quote_volume": 15.31336, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 15.31336}, {"ts": 1768026540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.7, "quote_volume": 10.02237, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.02237}, {"ts": 1768026600000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 173.2, "quote_volume": 13.1884, "trades": 2, "taker_buy_volume": 78.8, "taker_buy_quote": 6.00456}, {"ts": 1768026660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3158.4, "quote_volume": 240.26031, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.6, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 10.02792}, {"ts": 1768027080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 78.9, "quote_volume": 6.02007, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 6.02007}, {"ts": 1768027740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5191.7, "quote_volume": 395.08837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4488.4, "quote_volume": 341.56724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029060000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2639.2, "quote_volume": 201.48339, "trades": 5, "taker_buy_volume": 2639.2, "taker_buy_quote": 201.48339}, {"ts": 1768029120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 18145.5, "quote_volume": 1388.12343, "trades": 9, "taker_buy_volume": 18072.3, "taker_buy_quote": 1382.53095}, {"ts": 1768029180000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1825.5, "quote_volume": 139.61445, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.88125}, {"ts": 1768029240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 891.4, "quote_volume": 68.1921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1350.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 203.8, "quote_volume": 15.61108, "trades": 1, "taker_buy_volume": 203.8, "taker_buy_quote": 15.61108}, {"ts": 1768030020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.8, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 10.01928}, {"ts": 1768030080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030140000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 53777.0, "quote_volume": 4111.86796, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 249.6, "quote_volume": 19.0944, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 19.0944}, {"ts": 1768030260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 7276.9, "quote_volume": 557.4035, "trades": 3, "taker_buy_volume": 7206.5, "taker_buy_quote": 552.0179}, {"ts": 1768030380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 159.6, "quote_volume": 12.24132, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 12.24132}, {"ts": 1768030440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1462.5, "quote_volume": 112.0275, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.0275}, {"ts": 1768030620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 79.3, "quote_volume": 6.07438, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 6.07438}, {"ts": 1768030920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2249.6, "quote_volume": 172.54432, "trades": 4, "taker_buy_volume": 2249.6, "taker_buy_quote": 172.54432}, {"ts": 1768031340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 265.0, "quote_volume": 20.3255, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 20.3255}, {"ts": 1768031520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 152.0, "quote_volume": 11.6584, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 11.6584}, {"ts": 1768031700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 191.0, "quote_volume": 14.6497, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 14.6497}, {"ts": 1768031760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1923.7, "quote_volume": 147.54779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6366.3, "quote_volume": 488.29521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032180000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 6266.0, "quote_volume": 480.48255, "trades": 7, "taker_buy_volume": 3266.0, "taker_buy_quote": 250.68255}, {"ts": 1768032240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768032420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 196.9, "quote_volume": 15.09431, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 9.02759}, {"ts": 1768032540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1599.7, "quote_volume": 122.53702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 222.0, "quote_volume": 17.0274, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 17.0274}, {"ts": 1768032660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5084.8, "quote_volume": 390.00416, "trades": 1, "taker_buy_volume": 5084.8, "taker_buy_quote": 390.00416}, {"ts": 1768032840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6331.7, "quote_volume": 485.79114, "trades": 6, "taker_buy_volume": 2960.0, "taker_buy_quote": 227.18175}, {"ts": 1768033020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 122.1, "quote_volume": 9.36507, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 9.36507}, {"ts": 1768033200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 64.3, "quote_volume": 4.93181, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 4.93181}, {"ts": 1768033260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4032.1, "quote_volume": 309.26207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 49666.5, "quote_volume": 3810.90013, "trades": 30, "taker_buy_volume": 32363.9, "taker_buy_quote": 2486.68477}, {"ts": 1768033740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 251.4, "quote_volume": 19.25724, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 19.25724}, {"ts": 1768033800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 32078.2, "quote_volume": 2457.7438, "trades": 18, "taker_buy_volume": 4448.2, "taker_buy_quote": 341.00455}, {"ts": 1768033980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1400.0, "quote_volume": 107.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3270.0, "quote_volume": 250.809, "trades": 2, "taker_buy_volume": 3270.0, "taker_buy_quote": 250.809}, {"ts": 1768034100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8305.8, "quote_volume": 637.05486, "trades": 7, "taker_buy_volume": 8305.8, "taker_buy_quote": 637.05486}, {"ts": 1768034160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5113.0, "quote_volume": 391.7908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034220000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3366.0, "quote_volume": 258.36255, "trades": 4, "taker_buy_volume": 3366.0, "taker_buy_quote": 258.36255}, {"ts": 1768034280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3418.5, "quote_volume": 262.84347, "trades": 4, "taker_buy_volume": 3418.5, "taker_buy_quote": 262.84347}, {"ts": 1768034340000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 17612.7, "quote_volume": 1351.73459, "trades": 12, "taker_buy_volume": 8405.0, "taker_buy_quote": 645.504}, {"ts": 1768034400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 16992.6, "quote_volume": 1303.52877, "trades": 16, "taker_buy_volume": 3426.0, "taker_buy_quote": 262.97055}, {"ts": 1768034460000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5786.8, "quote_volume": 443.86295, "trades": 6, "taker_buy_volume": 1616.4, "taker_buy_quote": 123.99327}, {"ts": 1768034520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10576.5, "quote_volume": 811.21755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6532.0, "quote_volume": 501.331, "trades": 4, "taker_buy_volume": 6532.0, "taker_buy_quote": 501.331}, {"ts": 1768034700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.6, "quote_volume": 10.01702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1250.0, "quote_volume": 95.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 37633.0, "quote_volume": 2889.84145, "trades": 20, "taker_buy_volume": 30523.0, "taker_buy_quote": 2344.00924}, {"ts": 1768035120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768035180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13280.9, "quote_volume": 1018.64503, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 132.8, "quote_volume": 10.17248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1247.0, "quote_volume": 95.6449, "trades": 3, "taker_buy_volume": 1247.0, "taker_buy_quote": 95.6449}, {"ts": 1768035420000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3451.9, "quote_volume": 264.87583, "trades": 4, "taker_buy_volume": 3451.9, "taker_buy_quote": 264.87583}, {"ts": 1768035480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10101.9, "quote_volume": 776.4088, "trades": 17, "taker_buy_volume": 8316.0, "taker_buy_quote": 639.25168}, {"ts": 1768035720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 29155.7, "quote_volume": 2236.47219, "trades": 52, "taker_buy_volume": 2300.0, "taker_buy_quote": 176.64}, {"ts": 1768035780000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 22421.6, "quote_volume": 1717.67774, "trades": 18, "taker_buy_volume": 6520.9, "taker_buy_quote": 500.15303}, {"ts": 1768035840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5435.3, "quote_volume": 416.43482, "trades": 6, "taker_buy_volume": 2624.0, "taker_buy_quote": 201.08924}, {"ts": 1768036080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.4, "quote_volume": 9.98864, "trades": 1, "taker_buy_volume": 130.4, "taker_buy_quote": 9.98864}, {"ts": 1768036320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 131.4, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4500.0, "quote_volume": 344.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 125.1, "quote_volume": 9.58266, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 9.58266}, {"ts": 1768036860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 77.1, "quote_volume": 5.90586, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 5.90586}, {"ts": 1768037100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13506.2, "quote_volume": 1035.92554, "trades": 9, "taker_buy_volume": 13506.2, "taker_buy_quote": 1035.92554}, {"ts": 1768037220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 208.9, "quote_volume": 16.02263, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 16.02263}, {"ts": 1768037280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1000.0, "quote_volume": 76.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3778.5, "quote_volume": 289.4331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 15817.2, "quote_volume": 1213.17924, "trades": 9, "taker_buy_volume": 15817.2, "taker_buy_quote": 1213.17924}, {"ts": 1768038480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1804.8, "quote_volume": 138.42816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3909.1, "quote_volume": 299.43706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 517.4, "quote_volume": 39.5811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 207.5, "quote_volume": 15.87375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1350.0, "quote_volume": 103.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 182.7, "quote_volume": 13.99482, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 13.99482}, {"ts": 1768039560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 73.5, "quote_volume": 5.6301, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 5.6301}, {"ts": 1768039620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1462.5, "quote_volume": 112.0275, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.0275}, {"ts": 1768040160000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15090.1, "quote_volume": 1157.76784, "trades": 7, "taker_buy_volume": 15090.1, "taker_buy_quote": 1157.76784}, {"ts": 1768040220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 17755.4, "quote_volume": 1361.83918, "trades": 8, "taker_buy_volume": 3908.7, "taker_buy_quote": 299.79729}, {"ts": 1768040280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 168.5, "quote_volume": 12.92395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040340000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 235.7, "quote_volume": 18.06273, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 6.22037}, {"ts": 1768040400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1535.9, "quote_volume": 117.80353, "trades": 2, "taker_buy_volume": 1535.9, "taker_buy_quote": 117.80353}, {"ts": 1768040460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 98.8, "quote_volume": 7.57796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7831.1, "quote_volume": 600.64537, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768040580000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 20392.9, "quote_volume": 1564.70732, "trades": 15, "taker_buy_volume": 14163.2, "taker_buy_quote": 1086.90414}, {"ts": 1768040640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1601.9, "quote_volume": 122.86573, "trades": 3, "taker_buy_volume": 1601.9, "taker_buy_quote": 122.86573}, {"ts": 1768040700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 219.8, "quote_volume": 16.83668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 203.4, "quote_volume": 15.60078, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 15.60078}, {"ts": 1768040820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 180.0, "quote_volume": 13.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 162.9, "quote_volume": 12.47814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 147.4, "quote_volume": 11.29084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 133.4, "quote_volume": 10.21844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8305.1, "quote_volume": 637.00117, "trades": 5, "taker_buy_volume": 3266.0, "taker_buy_quote": 250.5022}, {"ts": 1768041120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 774.5, "quote_volume": 59.3267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 23705.2, "quote_volume": 1818.37824, "trades": 11, "taker_buy_volume": 12556.7, "taker_buy_quote": 963.28829}, {"ts": 1768041360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 220.2, "quote_volume": 16.88934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 199.3, "quote_volume": 15.28631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4484.8, "quote_volume": 343.98416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 14116.0, "quote_volume": 1082.73433, "trades": 12, "taker_buy_volume": 5444.1, "taker_buy_quote": 417.61682}, {"ts": 1768041600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1744.9, "quote_volume": 133.80559, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768041660000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 10537.4, "quote_volume": 808.65018, "trades": 6, "taker_buy_volume": 4316.0, "taker_buy_quote": 331.4688}, {"ts": 1768041720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 154.5, "quote_volume": 11.85015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2591.5, "quote_volume": 198.76805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1980.5, "quote_volume": 151.90435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10562.5, "quote_volume": 811.3335, "trades": 5, "taker_buy_volume": 10562.5, "taker_buy_quote": 811.3335}, {"ts": 1768041960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3261.0, "quote_volume": 250.4448, "trades": 3, "taker_buy_volume": 3261.0, "taker_buy_quote": 250.4448}, {"ts": 1768042020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3975.0, "quote_volume": 305.28, "trades": 6, "taker_buy_volume": 3975.0, "taker_buy_quote": 305.28}, {"ts": 1768042080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3411.0, "quote_volume": 261.9648, "trades": 6, "taker_buy_volume": 3411.0, "taker_buy_quote": 261.9648}, {"ts": 1768042140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4888.0, "quote_volume": 375.3984, "trades": 15, "taker_buy_volume": 4888.0, "taker_buy_quote": 375.3984}, {"ts": 1768042200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14338.0, "quote_volume": 1101.1584, "trades": 19, "taker_buy_volume": 12745.0, "taker_buy_quote": 978.816}, {"ts": 1768042260000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 21970.3, "quote_volume": 1686.77006, "trades": 29, "taker_buy_volume": 12727.0, "taker_buy_quote": 977.7816}, {"ts": 1768042320000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 29963.6, "quote_volume": 2296.27123, "trades": 21, "taker_buy_volume": 3500.7, "taker_buy_quote": 268.5269}, {"ts": 1768042380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2081.0, "quote_volume": 159.6127, "trades": 5, "taker_buy_volume": 731.0, "taker_buy_quote": 56.0677}, {"ts": 1768042440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1752.2, "quote_volume": 134.21852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 96.9, "quote_volume": 7.42254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 16285.5, "quote_volume": 1250.2811, "trades": 11, "taker_buy_volume": 15738.0, "taker_buy_quote": 1208.3426}, {"ts": 1768042680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1277.1, "quote_volume": 98.04767, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 72.2688}, {"ts": 1768042800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1497.0, "quote_volume": 114.9696, "trades": 3, "taker_buy_volume": 1497.0, "taker_buy_quote": 114.9696}, {"ts": 1768042860000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 20217.3, "quote_volume": 1551.91821, "trades": 14, "taker_buy_volume": 8644.0, "taker_buy_quote": 664.2461}, {"ts": 1768042920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 404.4, "quote_volume": 31.05792, "trades": 2, "taker_buy_volume": 404.4, "taker_buy_quote": 31.05792}, {"ts": 1768042980000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 20257.2, "quote_volume": 1554.0873, "trades": 17, "taker_buy_volume": 17008.0, "taker_buy_quote": 1304.90608}, {"ts": 1768043040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2368.0, "quote_volume": 181.6256, "trades": 4, "taker_buy_volume": 1222.0, "taker_buy_quote": 93.7274}, {"ts": 1768043160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 664.8, "quote_volume": 50.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1818.1, "quote_volume": 139.44018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6861.0, "quote_volume": 525.99135, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768043400000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 4508.2, "quote_volume": 345.80352, "trades": 18, "taker_buy_volume": 4371.0, "taker_buy_quote": 335.294}, {"ts": 1768043460000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4951.0, "quote_volume": 380.29534, "trades": 17, "taker_buy_volume": 4951.0, "taker_buy_quote": 380.29534}, {"ts": 1768043520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 539.0, "quote_volume": 41.3952, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 41.3952}, {"ts": 1768043580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.6, "quote_volume": 10.01702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1104.0, "quote_volume": 84.7872, "trades": 3, "taker_buy_volume": 1104.0, "taker_buy_quote": 84.7872}, {"ts": 1768043700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16461.4, "quote_volume": 1262.65368, "trades": 13, "taker_buy_volume": 1838.0, "taker_buy_quote": 141.0389}, {"ts": 1768043760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2114.4, "quote_volume": 162.27799, "trades": 4, "taker_buy_volume": 2114.4, "taker_buy_quote": 162.27799}, {"ts": 1768043820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9029.4, "quote_volume": 692.81156, "trades": 5, "taker_buy_volume": 9029.4, "taker_buy_quote": 692.81156}, {"ts": 1768043940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 180.6, "quote_volume": 13.83396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 782.0, "quote_volume": 59.9794, "trades": 1, "taker_buy_volume": 782.0, "taker_buy_quote": 59.9794}, {"ts": 1768044060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2143.0, "quote_volume": 164.3681, "trades": 4, "taker_buy_volume": 2143.0, "taker_buy_quote": 164.3681}, {"ts": 1768044120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1712.0, "quote_volume": 131.3104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16134.5, "quote_volume": 1237.84008, "trades": 15, "taker_buy_volume": 4930.3, "taker_buy_quote": 378.47794}, {"ts": 1768044300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 110.3, "quote_volume": 8.46001, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 8.46001}, {"ts": 1768044420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3349.5, "quote_volume": 256.90665, "trades": 4, "taker_buy_volume": 1887.0, "taker_buy_quote": 144.7329}, {"ts": 1768044660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 112.7, "quote_volume": 8.64409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1928.0, "quote_volume": 148.1039, "trades": 6, "taker_buy_volume": 1928.0, "taker_buy_quote": 148.1039}, {"ts": 1768044780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1863.8, "quote_volume": 143.13984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2212.5, "quote_volume": 169.995, "trades": 2, "taker_buy_volume": 2212.5, "taker_buy_quote": 169.995}, {"ts": 1768044960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1870.9, "quote_volume": 143.49803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768045080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2396.0, "quote_volume": 184.0128, "trades": 6, "taker_buy_volume": 1046.0, "taker_buy_quote": 80.3328}, {"ts": 1768045320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1350.0, "quote_volume": 103.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045380000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 52422.0, "quote_volume": 4033.85445, "trades": 53, "taker_buy_volume": 35366.1, "taker_buy_quote": 2722.32645}, {"ts": 1768045440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1889.0, "quote_volume": 145.6581, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 41.5731}, {"ts": 1768045500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6709.7, "quote_volume": 517.836, "trades": 7, "taker_buy_volume": 5181.3, "taker_buy_quote": 399.99636}, {"ts": 1768045680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1603.0, "quote_volume": 123.7516, "trades": 4, "taker_buy_volume": 1603.0, "taker_buy_quote": 123.7516}, {"ts": 1768045920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 222.3, "quote_volume": 17.13933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 77.4, "quote_volume": 5.96754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 80.4, "quote_volume": 6.19884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.0, "quote_volume": 14.9768, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 14.9768}, {"ts": 1768046340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.8, "quote_volume": 10.02056, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 10.02056}, {"ts": 1768046460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1997.6, "quote_volume": 154.21472, "trades": 2, "taker_buy_volume": 647.6, "taker_buy_quote": 49.99472}, {"ts": 1768046520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2168.7, "quote_volume": 167.20677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1560.5, "quote_volume": 120.31455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 819.0, "quote_volume": 63.1449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 374.0, "quote_volume": 28.9102, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 28.9102}, {"ts": 1768046880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 343.2, "quote_volume": 26.49504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1113.0, "quote_volume": 85.96, "trades": 3, "taker_buy_volume": 1113.0, "taker_buy_quote": 85.96}, {"ts": 1768047240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 182.0, "quote_volume": 14.0504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1152.4, "quote_volume": 89.08871, "trades": 5, "taker_buy_volume": 1152.4, "taker_buy_quote": 89.08871}, {"ts": 1768047420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1336.9, "quote_volume": 103.34237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4238.3, "quote_volume": 327.62059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3169.8, "quote_volume": 244.70856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3373.7, "quote_volume": 260.4418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 206.7, "quote_volume": 15.93657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 115.3, "quote_volume": 8.88963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 159.3, "quote_volume": 12.29796, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 12.29796}, {"ts": 1768048140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 13000.3, "quote_volume": 1002.32313, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4189.0, "quote_volume": 323.0356, "trades": 8, "taker_buy_volume": 4189.0, "taker_buy_quote": 323.0356}, {"ts": 1768048380000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 10729.0, "quote_volume": 826.1749, "trades": 39, "taker_buy_volume": 419.0, "taker_buy_quote": 32.3049}, {"ts": 1768048440000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 235.0, "quote_volume": 18.10492, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 7.64832}, {"ts": 1768048500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1449.0, "quote_volume": 111.7179, "trades": 5, "taker_buy_volume": 1449.0, "taker_buy_quote": 111.7179}, {"ts": 1768048620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2541.5, "quote_volume": 195.98285, "trades": 4, "taker_buy_volume": 1079.0, "taker_buy_quote": 83.2241}, {"ts": 1768048920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1462.5, "quote_volume": 112.75875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 328.0, "quote_volume": 25.2888, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 25.2888}, {"ts": 1768049220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 992.0, "quote_volume": 76.4832, "trades": 5, "taker_buy_volume": 992.0, "taker_buy_quote": 76.4832}, {"ts": 1768049280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 369.0, "quote_volume": 28.4499, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 28.4499}, {"ts": 1768049520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12500.0, "quote_volume": 962.5, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10000.0, "quote_volume": 770.0, "trades": 3, "taker_buy_volume": 8407.5, "taker_buy_quote": 647.3775}, {"ts": 1768049640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1592.3, "quote_volume": 122.92556, "trades": 2, "taker_buy_volume": 1592.3, "taker_buy_quote": 122.92556}, {"ts": 1768049880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7167.5, "quote_volume": 553.331, "trades": 5, "taker_buy_volume": 5705.0, "taker_buy_quote": 440.426}, {"ts": 1768050060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 341.9, "quote_volume": 26.39468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 79.2, "quote_volume": 6.10632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1902.0, "quote_volume": 146.9487, "trades": 3, "taker_buy_volume": 1143.0, "taker_buy_quote": 88.3539}, {"ts": 1768051200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 204.0, "quote_volume": 15.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3778.5, "quote_volume": 291.7002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 17472.2, "quote_volume": 1347.10662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 10619.8, "quote_volume": 818.78658, "trades": 5, "taker_buy_volume": 10619.8, "taker_buy_quote": 818.78658}, {"ts": 1768053540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1462.5, "quote_volume": 112.75875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 95.1, "quote_volume": 7.31319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 391.0, "quote_volume": 30.107, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 30.107}, {"ts": 1768054260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4005.9, "quote_volume": 307.65312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 276.0, "quote_volume": 21.1968, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 21.1968}, {"ts": 1768054500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 123.8, "quote_volume": 9.50784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5000.2, "quote_volume": 384.01536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2322.3, "quote_volume": 178.35264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9343.8, "quote_volume": 717.60384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 643.7, "quote_volume": 49.37179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 260.4, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 19.99872}, {"ts": 1768055760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 81.1, "quote_volume": 6.22848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1302.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14632.2, "quote_volume": 1125.21618, "trades": 5, "taker_buy_volume": 14632.2, "taker_buy_quote": 1125.21618}, {"ts": 1768057200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 777.7, "quote_volume": 59.8829, "trades": 2, "taker_buy_volume": 777.7, "taker_buy_quote": 59.8829}, {"ts": 1768057320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 43459.1, "quote_volume": 3342.63178, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1951.6, "quote_volume": 149.88288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 17529.6, "quote_volume": 1345.77259, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4566.8, "quote_volume": 350.70986, "trades": 7, "taker_buy_volume": 4363.0, "taker_buy_quote": 335.0784}, {"ts": 1768058820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 161.1, "quote_volume": 12.37248, "trades": 1, "taker_buy_volume": 161.1, "taker_buy_quote": 12.37248}, {"ts": 1768058940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4157.4, "quote_volume": 319.28832, "trades": 4, "taker_buy_volume": 4157.4, "taker_buy_quote": 319.28832}, {"ts": 1768059240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2298.0, "quote_volume": 176.7162, "trades": 5, "taker_buy_volume": 2298.0, "taker_buy_quote": 176.7162}, {"ts": 1768059840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 94.3, "quote_volume": 7.24224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 95466.3, "quote_volume": 7323.42844, "trades": 21, "taker_buy_volume": 14423.0, "taker_buy_quote": 1106.2441}, {"ts": 1768060500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 79.3, "quote_volume": 6.08231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 79.0, "quote_volume": 6.0593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 83.3, "quote_volume": 6.39744, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 6.39744}, {"ts": 1768061460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4032.0, "quote_volume": 309.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.6, "quote_volume": 10.00396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061700000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 28385.3, "quote_volume": 2170.48083, "trades": 17, "taker_buy_volume": 1132.3, "taker_buy_quote": 86.64325}, {"ts": 1768061760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11444.4, "quote_volume": 875.4966, "trades": 4, "taker_buy_volume": 10085.9, "taker_buy_quote": 771.57135}, {"ts": 1768061820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 100.0, "quote_volume": 7.66, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.66}, {"ts": 1768062120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1532.0, "quote_volume": 117.3512, "trades": 3, "taker_buy_volume": 1532.0, "taker_buy_quote": 117.3512}, {"ts": 1768062180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6433.8, "quote_volume": 492.82908, "trades": 3, "taker_buy_volume": 3508.8, "taker_buy_quote": 268.77408}, {"ts": 1768062300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3896.1, "quote_volume": 298.44126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 13686.8, "quote_volume": 1048.40888, "trades": 9, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.0275}, {"ts": 1768062540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2443.2, "quote_volume": 187.14912, "trades": 2, "taker_buy_volume": 2443.2, "taker_buy_quote": 187.14912}, {"ts": 1768062600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 69561.4, "quote_volume": 5317.447, "trades": 18, "taker_buy_volume": 10535.0, "taker_buy_quote": 805.9275}, {"ts": 1768062780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1985.8, "quote_volume": 151.9137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7034.6, "quote_volume": 538.85036, "trades": 6, "taker_buy_volume": 7034.6, "taker_buy_quote": 538.85036}, {"ts": 1768062960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 294.5, "quote_volume": 22.5587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 86.1, "quote_volume": 6.59526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8425.4, "quote_volume": 646.22818, "trades": 5, "taker_buy_volume": 8425.4, "taker_buy_quote": 646.22818}, {"ts": 1768063920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10273.7, "quote_volume": 787.99279, "trades": 5, "taker_buy_volume": 5395.3, "taker_buy_quote": 413.81951}, {"ts": 1768064220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 17280.2, "quote_volume": 1327.11936, "trades": 9, "taker_buy_volume": 17280.2, "taker_buy_quote": 1327.11936}, {"ts": 1768064460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 84.0, "quote_volume": 6.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 10.02007}, {"ts": 1768064700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1508.8, "quote_volume": 115.87584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 455.7, "quote_volume": 34.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 96.4, "quote_volume": 7.40352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13337.5, "quote_volume": 1025.65375, "trades": 6, "taker_buy_volume": 13337.5, "taker_buy_quote": 1025.65375}, {"ts": 1768065840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4098.2, "quote_volume": 315.15158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3212.9, "quote_volume": 247.3933, "trades": 3, "taker_buy_volume": 3212.9, "taker_buy_quote": 247.3933}, {"ts": 1768066260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1350.0, "quote_volume": 103.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 100.0, "quote_volume": 7.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1180.7, "quote_volume": 90.67776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1955.5, "quote_volume": 149.98685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2578.7, "quote_volume": 197.78629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4996.9, "quote_volume": 382.76254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3916.4, "quote_volume": 299.6046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 46679.1, "quote_volume": 3570.40299, "trades": 20, "taker_buy_volume": 30520.6, "taker_buy_quote": 2334.8259}, {"ts": 1768067700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.0, "quote_volume": 10.0084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1462.5, "quote_volume": 111.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1350.0, "quote_volume": 103.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.4, "quote_volume": 15.06162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3924.1, "quote_volume": 299.40883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 199.8, "quote_volume": 15.22476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1593.9, "quote_volume": 121.29579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 524.9, "quote_volume": 39.94489, "trades": 1, "taker_buy_volume": 524.9, "taker_buy_quote": 39.94489}, {"ts": 1768069080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1594.0, "quote_volume": 121.4628, "trades": 2, "taker_buy_volume": 131.5, "taker_buy_quote": 10.0203}, {"ts": 1768069200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3855.1, "quote_volume": 294.14413, "trades": 2, "taker_buy_volume": 3855.1, "taker_buy_quote": 294.14413}, {"ts": 1768069440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 204.4, "quote_volume": 15.57528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 163.4, "quote_volume": 12.46742, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 12.46742}, {"ts": 1768069680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8038.1, "quote_volume": 613.30703, "trades": 3, "taker_buy_volume": 8038.1, "taker_buy_quote": 613.30703}, {"ts": 1768069800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 78.5, "quote_volume": 5.9974, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 5.9974}, {"ts": 1768070520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1645.2, "quote_volume": 125.70628, "trades": 3, "taker_buy_volume": 1645.2, "taker_buy_quote": 125.70628}, {"ts": 1768070640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4037.7, "quote_volume": 308.88405, "trades": 2, "taker_buy_volume": 4037.7, "taker_buy_quote": 308.88405}, {"ts": 1768071000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 297.2, "quote_volume": 22.70608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13189.3, "quote_volume": 1007.65142, "trades": 42, "taker_buy_volume": 3926.7, "taker_buy_quote": 299.99988}, {"ts": 1768071720000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 294.6, "quote_volume": 22.49591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2191.4, "quote_volume": 167.42296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 195.1, "quote_volume": 14.90564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 205.1, "quote_volume": 15.66964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 227.0, "quote_volume": 17.3428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 344.3, "quote_volume": 26.30452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 260.9, "quote_volume": 19.93276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 296.8, "quote_volume": 22.67552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 34975.0, "quote_volume": 2680.34487, "trades": 19, "taker_buy_volume": 33966.0, "taker_buy_quote": 2603.08027}, {"ts": 1768072260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 305.8, "quote_volume": 23.3937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 171.8, "quote_volume": 13.1427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 327.7, "quote_volume": 25.06905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 257.8, "quote_volume": 19.7217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 243.2, "quote_volume": 18.62912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 209.8, "quote_volume": 16.07068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 337.8, "quote_volume": 25.87548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 171.1, "quote_volume": 13.10626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3072.0, "quote_volume": 235.3152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1684.5, "quote_volume": 129.02303, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.0275}, {"ts": 1768072860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 265.2, "quote_volume": 20.31432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 379.7, "quote_volume": 29.08502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 239.4, "quote_volume": 18.33804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 315.1, "quote_volume": 24.13666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 251.5, "quote_volume": 19.2649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 309.4, "quote_volume": 23.70004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.4, "quote_volume": 14.89104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 84.8, "quote_volume": 6.50416, "trades": 1, "taker_buy_volume": 84.8, "taker_buy_quote": 6.50416}, {"ts": 1768073340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1508.5, "quote_volume": 115.70195, "trades": 2, "taker_buy_volume": 1508.5, "taker_buy_quote": 115.70195}, {"ts": 1768073580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3096.0, "quote_volume": 237.1536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 299.0, "quote_volume": 22.9333, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 22.9333}, {"ts": 1768073880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 90.6, "quote_volume": 6.93996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10041.5, "quote_volume": 770.18305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 21535.1, "quote_volume": 1651.74217, "trades": 5, "taker_buy_volume": 21535.1, "taker_buy_quote": 1651.74217}, {"ts": 1768074360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1462.5, "quote_volume": 112.17375, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 112.17375}, {"ts": 1768074480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1300.6, "quote_volume": 99.75602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 128.2, "quote_volume": 9.84576, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 9.84576}, {"ts": 1768074900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 718.0, "quote_volume": 55.1424, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 28.8}, {"ts": 1768075200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 615.8, "quote_volume": 47.29344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4074.1, "quote_volume": 312.89088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 903.2, "quote_volume": 69.36576, "trades": 1, "taker_buy_volume": 903.2, "taker_buy_quote": 69.36576}, {"ts": 1768076400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2604.1, "quote_volume": 199.99488, "trades": 2, "taker_buy_volume": 2604.1, "taker_buy_quote": 199.99488}, {"ts": 1768076940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 89308.9, "quote_volume": 6849.23613, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 225.6, "quote_volume": 17.28096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 78.5, "quote_volume": 6.0131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 934.3, "quote_volume": 71.56738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 42829.9, "quote_volume": 3275.20985, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1550.0, "quote_volume": 118.42, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1051.0, "quote_volume": 80.2189, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 21.0864}, {"ts": 1768079340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 392.4, "quote_volume": 29.97936, "trades": 1, "taker_buy_volume": 392.4, "taker_buy_quote": 29.97936}, {"ts": 1768079460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 694.0, "quote_volume": 53.091, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 53.091}, {"ts": 1768079760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 159.5, "quote_volume": 12.20175, "trades": 2, "taker_buy_volume": 159.5, "taker_buy_quote": 12.20175}, {"ts": 1768080540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 726.9, "quote_volume": 55.53516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 165.5, "quote_volume": 12.66075, "trades": 1, "taker_buy_volume": 165.5, "taker_buy_quote": 12.66075}, {"ts": 1768081020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 157.2, "quote_volume": 11.99436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2812.5, "quote_volume": 214.59375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 181.8, "quote_volume": 13.87134, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 13.87134}, {"ts": 1768082280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 82.2, "quote_volume": 6.26364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.3, "quote_volume": 10.00506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2443.0, "quote_volume": 185.9123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9268.6, "quote_volume": 704.4136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3939.6, "quote_volume": 299.4096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 3305.9, "quote_volume": 251.13586, "trades": 8, "taker_buy_volume": 1971.0, "taker_buy_quote": 149.81695}, {"ts": 1768083000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4511.8, "quote_volume": 342.8968, "trades": 5, "taker_buy_volume": 4511.8, "taker_buy_quote": 342.8968}, {"ts": 1768083060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1350.0, "quote_volume": 102.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.6, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 0.0758, "high": 0.0774, "low": 0.0758, "close": 0.0765, "volume": 858233.1, "quote_volume": 65858.03094, "trades": 471, "taker_buy_volume": 542810.8, "taker_buy_quote": 41631.20058}, {"ts": 1768083780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4135.3, "quote_volume": 315.93692, "trades": 2, "taker_buy_volume": 2985.5, "taker_buy_quote": 228.0922}, {"ts": 1768083840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7288.8, "quote_volume": 556.13544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 25428.9, "quote_volume": 1937.2132, "trades": 19, "taker_buy_volume": 1784.1, "taker_buy_quote": 136.07143}, {"ts": 1768083960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084260000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4616.4, "quote_volume": 351.50995, "trades": 6, "taker_buy_volume": 4616.4, "taker_buy_quote": 351.50995}, {"ts": 1768084320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3886.0, "quote_volume": 296.1132, "trades": 8, "taker_buy_volume": 3886.0, "taker_buy_quote": 296.1132}, {"ts": 1768084440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 29387.8, "quote_volume": 2239.35036, "trades": 64, "taker_buy_volume": 14870.4, "taker_buy_quote": 1133.12448}, {"ts": 1768084500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 155.8, "quote_volume": 11.88754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1194.2, "quote_volume": 91.11746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3208.0, "quote_volume": 245.26302, "trades": 3, "taker_buy_volume": 3208.0, "taker_buy_quote": 245.26302}, {"ts": 1768085040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4473.4, "quote_volume": 341.76776, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2632.7, "quote_volume": 201.13828, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3119.1, "quote_volume": 237.98733, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 44358.2, "quote_volume": 3365.67504, "trades": 12, "taker_buy_volume": 594.0, "taker_buy_quote": 45.03226}, {"ts": 1768085640000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 64409.7, "quote_volume": 4868.69705, "trades": 20, "taker_buy_volume": 719.4, "taker_buy_quote": 54.45858}, {"ts": 1768085700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 417.6, "quote_volume": 31.57056, "trades": 1, "taker_buy_volume": 417.6, "taker_buy_quote": 31.57056}, {"ts": 1768085760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14050.3, "quote_volume": 1062.45828, "trades": 9, "taker_buy_volume": 14050.3, "taker_buy_quote": 1062.45828}, {"ts": 1768085820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 790.0, "quote_volume": 59.81564, "trades": 6, "taker_buy_volume": 790.0, "taker_buy_quote": 59.81564}, {"ts": 1768085940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3252.9, "quote_volume": 245.91924, "trades": 3, "taker_buy_volume": 1389.0, "taker_buy_quote": 105.0084}, {"ts": 1768086000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6686.8, "quote_volume": 506.20076, "trades": 5, "taker_buy_volume": 6686.8, "taker_buy_quote": 506.20076}, {"ts": 1768086120000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 28837.0, "quote_volume": 2185.8256, "trades": 19, "taker_buy_volume": 28742.0, "taker_buy_quote": 2178.6436}, {"ts": 1768086180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7838.2, "quote_volume": 594.13556, "trades": 5, "taker_buy_volume": 7838.2, "taker_buy_quote": 594.13556}, {"ts": 1768086240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 115.0, "quote_volume": 8.717, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 8.717}, {"ts": 1768086780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 487.0, "quote_volume": 36.8659, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 36.8659}, {"ts": 1768086840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2670.2, "quote_volume": 202.13414, "trades": 1, "taker_buy_volume": 2670.2, "taker_buy_quote": 202.13414}, {"ts": 1768086960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 123.5, "quote_volume": 9.3613, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.3613}, {"ts": 1768087200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1368.0, "quote_volume": 103.6944, "trades": 4, "taker_buy_volume": 1368.0, "taker_buy_quote": 103.6944}, {"ts": 1768087320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1646.0, "quote_volume": 124.7668, "trades": 5, "taker_buy_volume": 1646.0, "taker_buy_quote": 124.7668}, {"ts": 1768087440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 193.8, "quote_volume": 14.69004, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.69004}, {"ts": 1768087560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2975.3, "quote_volume": 225.52774, "trades": 4, "taker_buy_volume": 2975.3, "taker_buy_quote": 225.52774}, {"ts": 1768087740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1461.1, "quote_volume": 110.89749, "trades": 1, "taker_buy_volume": 1461.1, "taker_buy_quote": 110.89749}, {"ts": 1768087920000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6164.4, "quote_volume": 467.91646, "trades": 8, "taker_buy_volume": 6164.4, "taker_buy_quote": 467.91646}, {"ts": 1768087980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1803.5, "quote_volume": 136.88565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2861.0, "quote_volume": 217.16375, "trades": 4, "taker_buy_volume": 1511.0, "taker_buy_quote": 114.69875}, {"ts": 1768088280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4145.0, "quote_volume": 315.02, "trades": 12, "taker_buy_volume": 4145.0, "taker_buy_quote": 315.02}, {"ts": 1768088340000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2658.0, "quote_volume": 202.03032, "trades": 9, "taker_buy_volume": 2658.0, "taker_buy_quote": 202.03032}, {"ts": 1768088400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 184.8, "quote_volume": 14.0448, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 14.0448}, {"ts": 1768088520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4351.3, "quote_volume": 331.13393, "trades": 8, "taker_buy_volume": 4351.3, "taker_buy_quote": 331.13393}, {"ts": 1768088700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1188.0, "quote_volume": 90.4068, "trades": 2, "taker_buy_volume": 1188.0, "taker_buy_quote": 90.4068}, {"ts": 1768088760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13865.4, "quote_volume": 1053.7704, "trades": 17, "taker_buy_volume": 5934.5, "taker_buy_quote": 451.022}, {"ts": 1768088940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4439.0, "quote_volume": 337.364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 11092.5, "quote_volume": 842.5901, "trades": 9, "taker_buy_volume": 2412.5, "taker_buy_quote": 183.35}, {"ts": 1768089300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 221.8, "quote_volume": 16.8568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1733.0, "quote_volume": 131.708, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 29.108}, {"ts": 1768089420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 9316.1, "quote_volume": 708.02731, "trades": 7, "taker_buy_volume": 9316.1, "taker_buy_quote": 708.02731}, {"ts": 1768089540000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9467.8, "quote_volume": 718.63672, "trades": 22, "taker_buy_volume": 7816.7, "taker_buy_quote": 593.31823}, {"ts": 1768089600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 363.1, "quote_volume": 27.5956, "trades": 2, "taker_buy_volume": 363.1, "taker_buy_quote": 27.5956}, {"ts": 1768089660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7898.5, "quote_volume": 600.286, "trades": 3, "taker_buy_volume": 7898.5, "taker_buy_quote": 600.286}, {"ts": 1768089720000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0757, "volume": 13337.3, "quote_volume": 1012.61128, "trades": 24, "taker_buy_volume": 8622.3, "taker_buy_quote": 654.97275}, {"ts": 1768089780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9017.6, "quote_volume": 683.53408, "trades": 4, "taker_buy_volume": 9017.6, "taker_buy_quote": 683.53408}, {"ts": 1768089840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 25161.8, "quote_volume": 1907.26444, "trades": 42, "taker_buy_volume": 15230.8, "taker_buy_quote": 1154.49464}, {"ts": 1768089900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4270.3, "quote_volume": 323.72394, "trades": 9, "taker_buy_volume": 4270.3, "taker_buy_quote": 323.72394}, {"ts": 1768089960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 29930.5, "quote_volume": 2265.73885, "trades": 68, "taker_buy_volume": 3081.0, "taker_buy_quote": 233.2317}, {"ts": 1768090020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5517.0, "quote_volume": 417.0852, "trades": 8, "taker_buy_volume": 5517.0, "taker_buy_quote": 417.0852}, {"ts": 1768090080000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 26456.0, "quote_volume": 2001.69239, "trades": 35, "taker_buy_volume": 26456.0, "taker_buy_quote": 2001.69239}, {"ts": 1768090140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 264.6, "quote_volume": 20.00376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090260000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3313.0, "quote_volume": 250.76485, "trades": 3, "taker_buy_volume": 3313.0, "taker_buy_quote": 250.76485}, {"ts": 1768090320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2332.0, "quote_volume": 176.5324, "trades": 2, "taker_buy_volume": 2332.0, "taker_buy_quote": 176.5324}, {"ts": 1768090380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 662.0, "quote_volume": 50.1134, "trades": 1, "taker_buy_volume": 662.0, "taker_buy_quote": 50.1134}, {"ts": 1768090440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2065.1, "quote_volume": 156.32807, "trades": 2, "taker_buy_volume": 2065.1, "taker_buy_quote": 156.32807}, {"ts": 1768090500000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1760.9, "quote_volume": 133.40383, "trades": 2, "taker_buy_volume": 1037.0, "taker_buy_quote": 78.6046}, {"ts": 1768090560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 292.5, "quote_volume": 22.14225, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 22.14225}, {"ts": 1768090620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090740000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 387.1, "quote_volume": 29.29126, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 20.0605}, {"ts": 1768090800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1771.0, "quote_volume": 134.0647, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 134.0647}, {"ts": 1768090860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5152.2, "quote_volume": 390.02154, "trades": 12, "taker_buy_volume": 5152.2, "taker_buy_quote": 390.02154}, {"ts": 1768091100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3899.0, "quote_volume": 295.1543, "trades": 8, "taker_buy_volume": 3899.0, "taker_buy_quote": 295.1543}, {"ts": 1768091280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3940.0, "quote_volume": 298.258, "trades": 3, "taker_buy_volume": 3940.0, "taker_buy_quote": 298.258}, {"ts": 1768091400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 68.0, "quote_volume": 5.1476, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.1476}, {"ts": 1768091580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 179.5, "quote_volume": 13.58815, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 13.58815}, {"ts": 1768091640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7519.1, "quote_volume": 568.44396, "trades": 17, "taker_buy_volume": 6955.0, "taker_buy_quote": 525.798}, {"ts": 1768091820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6307.0, "quote_volume": 476.8092, "trades": 14, "taker_buy_volume": 6307.0, "taker_buy_quote": 476.8092}, {"ts": 1768091880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 102118.2, "quote_volume": 7690.21597, "trades": 65, "taker_buy_volume": 25790.1, "taker_buy_quote": 1942.42438}, {"ts": 1768092000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 79.7, "quote_volume": 6.00141, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 6.00141}, {"ts": 1768092060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3783.4, "quote_volume": 284.51168, "trades": 9, "taker_buy_volume": 3480.8, "taker_buy_quote": 261.75616}, {"ts": 1768092180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 152.3, "quote_volume": 11.45296, "trades": 2, "taker_buy_volume": 152.3, "taker_buy_quote": 11.45296}, {"ts": 1768092300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 266.0, "quote_volume": 20.0032, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 20.0032}, {"ts": 1768092360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9547.0, "quote_volume": 718.00619, "trades": 7, "taker_buy_volume": 8829.0, "taker_buy_quote": 664.01259}, {"ts": 1768092420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 38723.2, "quote_volume": 2915.85696, "trades": 61, "taker_buy_volume": 4066.7, "taker_buy_quote": 306.22251}, {"ts": 1768092480000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 31269.3, "quote_volume": 2358.03786, "trades": 20, "taker_buy_volume": 25908.2, "taker_buy_quote": 1954.34703}, {"ts": 1768092540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 137.0, "quote_volume": 10.3572, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 10.3572}, {"ts": 1768092600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 772.0, "quote_volume": 58.3632, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 58.3632}, {"ts": 1768092660000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10343.5, "quote_volume": 782.6684, "trades": 13, "taker_buy_volume": 10343.5, "taker_buy_quote": 782.6684}, {"ts": 1768092720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2495.0, "quote_volume": 188.622, "trades": 5, "taker_buy_volume": 2495.0, "taker_buy_quote": 188.622}, {"ts": 1768092960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 292.5, "quote_volume": 22.08375, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 22.08375}, {"ts": 1768093140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1093.2, "quote_volume": 82.5366, "trades": 3, "taker_buy_volume": 1093.2, "taker_buy_quote": 82.5366}, {"ts": 1768093380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2335.0, "quote_volume": 176.526, "trades": 4, "taker_buy_volume": 2335.0, "taker_buy_quote": 176.526}, {"ts": 1768093440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 427.0, "quote_volume": 32.2812, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 32.2812}, {"ts": 1768093500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 599.2, "quote_volume": 45.29952, "trades": 3, "taker_buy_volume": 599.2, "taker_buy_quote": 45.29952}, {"ts": 1768093560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2782.0, "quote_volume": 210.3192, "trades": 10, "taker_buy_volume": 2782.0, "taker_buy_quote": 210.3192}, {"ts": 1768093620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 15806.0, "quote_volume": 1193.6392, "trades": 65, "taker_buy_volume": 2862.0, "taker_buy_quote": 216.3672}, {"ts": 1768093680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6707.9, "quote_volume": 506.66782, "trades": 11, "taker_buy_volume": 6707.9, "taker_buy_quote": 506.66782}, {"ts": 1768093740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1540.0, "quote_volume": 116.116, "trades": 3, "taker_buy_volume": 1540.0, "taker_buy_quote": 116.116}, {"ts": 1768094040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1834.1, "quote_volume": 138.29114, "trades": 3, "taker_buy_volume": 1834.1, "taker_buy_quote": 138.29114}, {"ts": 1768094160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2429.0, "quote_volume": 183.1466, "trades": 5, "taker_buy_volume": 2429.0, "taker_buy_quote": 183.1466}, {"ts": 1768094220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 120.0, "quote_volume": 9.048, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 9.048}, {"ts": 1768094400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 58418.3, "quote_volume": 4410.94821, "trades": 21, "taker_buy_volume": 58418.3, "taker_buy_quote": 4410.94821}, {"ts": 1768094520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3711.1, "quote_volume": 280.18805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.076, "volume": 37926.7, "quote_volume": 2876.63376, "trades": 20, "taker_buy_volume": 37926.7, "taker_buy_quote": 2876.63376}, {"ts": 1768094760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 262.3, "quote_volume": 19.90857, "trades": 2, "taker_buy_volume": 262.3, "taker_buy_quote": 19.90857}, {"ts": 1768094880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 383.3, "quote_volume": 29.09247, "trades": 2, "taker_buy_volume": 383.3, "taker_buy_quote": 29.09247}, {"ts": 1768095000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8884.7, "quote_volume": 674.34873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1462.5, "quote_volume": 111.00375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.00375}, {"ts": 1768095480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095540000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 31582.8, "quote_volume": 2404.32389, "trades": 12, "taker_buy_volume": 30120.0, "taker_buy_quote": 2293.00481}, {"ts": 1768095600000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 12741.0, "quote_volume": 972.15813, "trades": 5, "taker_buy_volume": 12463.7, "taker_buy_quote": 951.00014}, {"ts": 1768095660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1350.0, "quote_volume": 103.14, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.14}, {"ts": 1768095720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 21688.3, "quote_volume": 1654.80933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 296.0, "quote_volume": 22.6144, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 22.6144}, {"ts": 1768095840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 150.4, "quote_volume": 11.47552, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 11.47552}, {"ts": 1768095900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 189.3, "quote_volume": 14.46252, "trades": 1, "taker_buy_volume": 189.3, "taker_buy_quote": 14.46252}, {"ts": 1768096020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 130.8, "quote_volume": 9.98004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.0, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 9.9953}, {"ts": 1768096320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 445.0, "quote_volume": 33.9535, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 33.9535}, {"ts": 1768096500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.0, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 9.9953}, {"ts": 1768096620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 65.6, "quote_volume": 5.00528, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.00528}, {"ts": 1768096800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 175.0, "quote_volume": 13.3525, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 13.3525}, {"ts": 1768096860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 72.0, "quote_volume": 5.4936, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.4936}, {"ts": 1768097160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 487.0, "quote_volume": 37.1094, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 37.1094}, {"ts": 1768097340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2369.0, "quote_volume": 180.7547, "trades": 3, "taker_buy_volume": 2369.0, "taker_buy_quote": 180.7547}, {"ts": 1768097520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9152.6, "quote_volume": 698.34338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 123.7, "quote_volume": 9.42594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 85.4, "quote_volume": 6.50748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1087.0, "quote_volume": 82.9381, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 82.9381}, {"ts": 1768098120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1350.0, "quote_volume": 102.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 130.8, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 9.99312}, {"ts": 1768098540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4412.8, "quote_volume": 336.25536, "trades": 2, "taker_buy_volume": 4412.8, "taker_buy_quote": 336.25536}, {"ts": 1768100040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1462.5, "quote_volume": 111.4425, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.4425}, {"ts": 1768100280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101120000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6198.0, "quote_volume": 473.2832, "trades": 12, "taker_buy_volume": 6198.0, "taker_buy_quote": 473.2832}, {"ts": 1768101180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 10876.2, "quote_volume": 828.32772, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1586.5, "quote_volume": 120.74505, "trades": 2, "taker_buy_volume": 1586.5, "taker_buy_quote": 120.74505}, {"ts": 1768101480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 88.0, "quote_volume": 6.7056, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 6.7056}, {"ts": 1768102380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 86.0, "quote_volume": 6.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 104.0, "quote_volume": 7.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4420.0, "quote_volume": 335.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.5, "quote_volume": 10.00715, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.00715}, {"ts": 1768103640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 163.8, "quote_volume": 12.4488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1083.6, "quote_volume": 82.33744, "trades": 3, "taker_buy_volume": 922.0, "taker_buy_quote": 70.072}, {"ts": 1768104480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 163.8, "quote_volume": 12.43242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3106.4, "quote_volume": 235.76755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1350.0, "quote_volume": 102.465, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.465}, {"ts": 1768105440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 164.1, "quote_volume": 12.45519, "trades": 1, "taker_buy_volume": 164.1, "taker_buy_quote": 12.45519}, {"ts": 1768105680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 111.7, "quote_volume": 8.50037, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 8.50037}, {"ts": 1768106340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4640.0, "quote_volume": 353.336, "trades": 8, "taker_buy_volume": 4640.0, "taker_buy_quote": 353.336}, {"ts": 1768106520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12742.9, "quote_volume": 968.4604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3018.3, "quote_volume": 229.38147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8533.5, "quote_volume": 649.03495, "trades": 6, "taker_buy_volume": 7071.0, "taker_buy_quote": 537.88495}, {"ts": 1768106880000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 55233.3, "quote_volume": 4192.13095, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 373.0, "quote_volume": 28.3107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 592.4, "quote_volume": 44.96316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 254.7, "quote_volume": 19.3572, "trades": 1, "taker_buy_volume": 254.7, "taker_buy_quote": 19.3572}, {"ts": 1768107120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 378.0, "quote_volume": 28.7658, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 28.7658}, {"ts": 1768107300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 377.0, "quote_volume": 28.652, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 28.652}, {"ts": 1768107420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 621.9, "quote_volume": 47.32659, "trades": 1, "taker_buy_volume": 621.9, "taker_buy_quote": 47.32659}, {"ts": 1768107540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1350.0, "quote_volume": 102.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 22494.6, "quote_volume": 1702.93115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1437.1, "quote_volume": 108.93218, "trades": 3, "taker_buy_volume": 359.6, "taker_buy_quote": 27.25768}, {"ts": 1768107840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107900000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 15265.6, "quote_volume": 1158.67789, "trades": 10, "taker_buy_volume": 12307.6, "taker_buy_quote": 933.57409}, {"ts": 1768107960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 305.4, "quote_volume": 23.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 898.0, "quote_volume": 68.2878, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 30.2878}, {"ts": 1768108260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 89.6, "quote_volume": 6.8096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 43.4, "quote_volume": 3.2984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108740000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 42204.4, "quote_volume": 3196.68056, "trades": 20, "taker_buy_volume": 6596.9, "taker_buy_quote": 500.04502}, {"ts": 1768108800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7046.7, "quote_volume": 534.13986, "trades": 4, "taker_buy_volume": 7046.7, "taker_buy_quote": 534.13986}, {"ts": 1768108860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 264.1, "quote_volume": 20.01878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5396.0, "quote_volume": 408.87055, "trades": 3, "taker_buy_volume": 5396.0, "taker_buy_quote": 408.87055}, {"ts": 1768109400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1157.0, "quote_volume": 87.5849, "trades": 3, "taker_buy_volume": 1157.0, "taker_buy_quote": 87.5849}, {"ts": 1768110420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3364.5, "quote_volume": 254.69265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 754.0, "quote_volume": 57.0024, "trades": 2, "taker_buy_volume": 754.0, "taker_buy_quote": 57.0024}, {"ts": 1768110900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3968.6, "quote_volume": 299.6293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4862.5, "quote_volume": 367.45875, "trades": 2, "taker_buy_volume": 4862.5, "taker_buy_quote": 367.45875}, {"ts": 1768111500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1754.0, "quote_volume": 132.45615, "trades": 3, "taker_buy_volume": 1754.0, "taker_buy_quote": 132.45615}, {"ts": 1768111560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2920.5, "quote_volume": 220.49775, "trades": 3, "taker_buy_volume": 2920.5, "taker_buy_quote": 220.49775}, {"ts": 1768111800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 66.2, "quote_volume": 4.9981, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 4.9981}, {"ts": 1768112280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1847.5, "quote_volume": 139.15525, "trades": 4, "taker_buy_volume": 1847.5, "taker_buy_quote": 139.15525}, {"ts": 1768112460000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 19994.2, "quote_volume": 1504.04012, "trades": 8, "taker_buy_volume": 136.9, "taker_buy_quote": 10.29488}, {"ts": 1768112520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 255.4, "quote_volume": 19.23162, "trades": 2, "taker_buy_volume": 255.4, "taker_buy_quote": 19.23162}, {"ts": 1768112580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 412.7, "quote_volume": 31.07631, "trades": 1, "taker_buy_volume": 412.7, "taker_buy_quote": 31.07631}, {"ts": 1768112820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2494.8, "quote_volume": 187.85844, "trades": 2, "taker_buy_volume": 2494.8, "taker_buy_quote": 187.85844}, {"ts": 1768112940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4456.6, "quote_volume": 335.58198, "trades": 2, "taker_buy_volume": 4456.6, "taker_buy_quote": 335.58198}, {"ts": 1768113300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 80.4, "quote_volume": 6.04608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 12858.9, "quote_volume": 968.27517, "trades": 5, "taker_buy_volume": 12858.9, "taker_buy_quote": 968.27517}, {"ts": 1768113780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113960000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 362.7, "quote_volume": 27.35552, "trades": 2, "taker_buy_volume": 79.4, "taker_buy_quote": 5.9947}, {"ts": 1768114020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1316.9, "quote_volume": 99.42595, "trades": 1, "taker_buy_volume": 1316.9, "taker_buy_quote": 99.42595}, {"ts": 1768114140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1217.5, "quote_volume": 91.92125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 435.0, "quote_volume": 32.886, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 32.886}, {"ts": 1768114740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1462.5, "quote_volume": 110.565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 748.0, "quote_volume": 56.474, "trades": 2, "taker_buy_volume": 748.0, "taker_buy_quote": 56.474}, {"ts": 1768115340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 499.8, "quote_volume": 37.7349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 609.2, "quote_volume": 45.9946, "trades": 1, "taker_buy_volume": 609.2, "taker_buy_quote": 45.9946}, {"ts": 1768115580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115940000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8327.3, "quote_volume": 628.37267, "trades": 9, "taker_buy_volume": 1642.2, "taker_buy_quote": 123.9861}, {"ts": 1768116000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 680.0, "quote_volume": 51.272, "trades": 1, "taker_buy_volume": 680.0, "taker_buy_quote": 51.272}, {"ts": 1768116360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 208.0, "quote_volume": 15.704, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 15.704}, {"ts": 1768116420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 170.8, "quote_volume": 12.8954, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 12.8954}, {"ts": 1768116480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 492.0, "quote_volume": 37.146, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 37.146}, {"ts": 1768116900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 83.3, "quote_volume": 6.28915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2112.2, "quote_volume": 159.4711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1350.0, "quote_volume": 101.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 735.2, "quote_volume": 55.58112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3763.0, "quote_volume": 284.17923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2855.5, "quote_volume": 215.7365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7686.0, "quote_volume": 580.293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4907.6, "quote_volume": 370.5238, "trades": 3, "taker_buy_volume": 4907.6, "taker_buy_quote": 370.5238}, {"ts": 1768118640000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 13094.3, "quote_volume": 987.36402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 428.2, "quote_volume": 32.3291, "trades": 1, "taker_buy_volume": 428.2, "taker_buy_quote": 32.3291}, {"ts": 1768119420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 120.5, "quote_volume": 9.09775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 104.6, "quote_volume": 7.90776, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 7.90776}, {"ts": 1768120020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 429.3, "quote_volume": 32.44345, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 23.6628}, {"ts": 1768120080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 196.1, "quote_volume": 14.81627, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 8.10432}, {"ts": 1768120140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 198.6, "quote_volume": 15.00399, "trades": 2, "taker_buy_volume": 96.9, "taker_buy_quote": 7.32564}, {"ts": 1768120200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 222.8, "quote_volume": 16.83183, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 7.88508}, {"ts": 1768120260000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 202.1, "quote_volume": 15.26924, "trades": 2, "taker_buy_volume": 106.9, "taker_buy_quote": 8.08164}, {"ts": 1768120320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 179.4, "quote_volume": 13.55296, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 6.24456}, {"ts": 1768120380000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10422.6, "quote_volume": 786.91727, "trades": 4, "taker_buy_volume": 9698.0, "taker_buy_quote": 732.20997}, {"ts": 1768120440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 202.3, "quote_volume": 15.28416, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 7.94556}, {"ts": 1768120500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3874.4, "quote_volume": 292.91333, "trades": 4, "taker_buy_volume": 3783.7, "taker_buy_quote": 286.05641}, {"ts": 1768120560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 429.0, "quote_volume": 32.45539, "trades": 4, "taker_buy_volume": 229.9, "taker_buy_quote": 17.40343}, {"ts": 1768120620000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 210.3, "quote_volume": 15.90864, "trades": 2, "taker_buy_volume": 99.6, "taker_buy_quote": 7.53972}, {"ts": 1768120680000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 209.8, "quote_volume": 15.87238, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 8.7055}, {"ts": 1768120740000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1545.1, "quote_volume": 116.79845, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 6.3504}, {"ts": 1768120800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 201.0, "quote_volume": 15.18549, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 7.55244}, {"ts": 1768120860000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 196.8, "quote_volume": 14.86737, "trades": 2, "taker_buy_volume": 89.7, "taker_buy_quote": 6.78132}, {"ts": 1768120920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 208.5, "quote_volume": 15.75109, "trades": 2, "taker_buy_volume": 93.4, "taker_buy_quote": 7.06104}, {"ts": 1768120980000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 284.1, "quote_volume": 21.46773, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 13.74408}, {"ts": 1768121040000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1558.2, "quote_volume": 117.65299, "trades": 4, "taker_buy_volume": 88.9, "taker_buy_quote": 6.72084}, {"ts": 1768121100000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 210.2, "quote_volume": 15.87946, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 7.07616}, {"ts": 1768121160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 224.9, "quote_volume": 16.9916, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 8.8074}, {"ts": 1768121220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 197.4, "quote_volume": 14.91249, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 6.64524}, {"ts": 1768121280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 209.0, "quote_volume": 15.78882, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 7.04592}, {"ts": 1768121340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 206.1, "quote_volume": 15.57198, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 8.64108}, {"ts": 1768121400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 215.1, "quote_volume": 16.25175, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 8.8452}, {"ts": 1768121460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 216.6, "quote_volume": 16.36407, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 8.14212}, {"ts": 1768121520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 188.6, "quote_volume": 14.25001, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 8.09676}, {"ts": 1768121580000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 163.8, "quote_volume": 12.37496, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 6.09336}, {"ts": 1768121640000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 204.6, "quote_volume": 15.45672, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 7.12152}, {"ts": 1768121700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 193.8, "quote_volume": 14.63989, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 6.04044}, {"ts": 1768121760000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 77350.3, "quote_volume": 5854.63718, "trades": 31, "taker_buy_volume": 66988.5, "taker_buy_quote": 5070.26622}, {"ts": 1768121820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6532.8, "quote_volume": 495.13179, "trades": 8, "taker_buy_volume": 366.3, "taker_buy_quote": 27.76554}, {"ts": 1768121880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1161.5, "quote_volume": 87.98355, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 43.964}, {"ts": 1768121940000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1535.1, "quote_volume": 116.27665, "trades": 8, "taker_buy_volume": 695.8, "taker_buy_quote": 52.74164}, {"ts": 1768122000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1384.2, "quote_volume": 104.86211, "trades": 6, "taker_buy_volume": 781.7, "taker_buy_quote": 59.25286}, {"ts": 1768122060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 402.2, "quote_volume": 30.47774, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 23.6496}, {"ts": 1768122120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 413.4, "quote_volume": 31.31396, "trades": 4, "taker_buy_volume": 195.8, "taker_buy_quote": 14.84164}, {"ts": 1768122180000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 385.9, "quote_volume": 29.23056, "trades": 4, "taker_buy_volume": 179.3, "taker_buy_quote": 13.59094}, {"ts": 1768122240000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 438.9, "quote_volume": 33.26943, "trades": 4, "taker_buy_volume": 229.4, "taker_buy_quote": 17.4}, {"ts": 1768122300000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 387.4, "quote_volume": 29.38295, "trades": 4, "taker_buy_volume": 180.3, "taker_buy_quote": 13.68477}, {"ts": 1768122360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 368.7, "quote_volume": 27.96688, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 14.73978}, {"ts": 1768122420000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 5098.2, "quote_volume": 386.45622, "trades": 7, "taker_buy_volume": 209.8, "taker_buy_quote": 15.92382}, {"ts": 1768122480000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 481.6, "quote_volume": 36.47669, "trades": 5, "taker_buy_volume": 195.7, "taker_buy_quote": 14.83406}, {"ts": 1768122540000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 402.2, "quote_volume": 30.46782, "trades": 4, "taker_buy_volume": 212.8, "taker_buy_quote": 16.13024}, {"ts": 1768122600000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 558.5, "quote_volume": 42.35373, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 14.74737}, {"ts": 1768122660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 596.4, "quote_volume": 45.2274, "trades": 6, "taker_buy_volume": 202.8, "taker_buy_quote": 15.39252}, {"ts": 1768122720000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 512.2, "quote_volume": 38.8577, "trades": 5, "taker_buy_volume": 329.4, "taker_buy_quote": 25.00146}, {"ts": 1768122780000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 509.6, "quote_volume": 38.64758, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 15.1041}, {"ts": 1768122840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 373.4, "quote_volume": 28.3217, "trades": 4, "taker_buy_volume": 179.8, "taker_buy_quote": 13.64682}, {"ts": 1768122900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 354.3, "quote_volume": 26.87297, "trades": 4, "taker_buy_volume": 170.3, "taker_buy_quote": 12.92577}, {"ts": 1768122960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 409.9, "quote_volume": 31.09058, "trades": 4, "taker_buy_volume": 201.6, "taker_buy_quote": 15.30144}, {"ts": 1768123020000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 7085.2, "quote_volume": 536.54017, "trades": 9, "taker_buy_volume": 227.8, "taker_buy_quote": 17.27883}, {"ts": 1768123080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 459.6, "quote_volume": 34.85689, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 14.58039}, {"ts": 1768123140000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 441.1, "quote_volume": 33.45621, "trades": 4, "taker_buy_volume": 208.3, "taker_buy_quote": 15.80997}, {"ts": 1768123200000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 455.6, "quote_volume": 34.55812, "trades": 4, "taker_buy_volume": 236.4, "taker_buy_quote": 17.94276}, {"ts": 1768123260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 724.5, "quote_volume": 54.96638, "trades": 5, "taker_buy_volume": 492.8, "taker_buy_quote": 37.40352}, {"ts": 1768123320000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 335.8, "quote_volume": 25.47095, "trades": 4, "taker_buy_volume": 173.1, "taker_buy_quote": 13.13829}, {"ts": 1768123380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 417.0, "quote_volume": 31.62837, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 15.00543}, {"ts": 1768123440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 399.2, "quote_volume": 30.27951, "trades": 5, "taker_buy_volume": 201.5, "taker_buy_quote": 15.29385}, {"ts": 1768123500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 425.5, "quote_volume": 32.27416, "trades": 4, "taker_buy_volume": 212.6, "taker_buy_quote": 16.13634}, {"ts": 1768123560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 396.5, "quote_volume": 30.0766, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 16.6221}, {"ts": 1768123620000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 196.1, "quote_volume": 14.87509, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 8.12889}, {"ts": 1768123680000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 218.8, "quote_volume": 16.59572, "trades": 2, "taker_buy_volume": 106.8, "taker_buy_quote": 8.10612}, {"ts": 1768123740000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 198.0, "quote_volume": 15.01739, "trades": 2, "taker_buy_volume": 89.9, "taker_buy_quote": 6.82341}, {"ts": 1768123800000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 197.4, "quote_volume": 14.95384, "trades": 2, "taker_buy_volume": 106.6, "taker_buy_quote": 8.08028}, {"ts": 1768123860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 198.8, "quote_volume": 15.0592, "trades": 2, "taker_buy_volume": 100.4, "taker_buy_quote": 7.61032}, {"ts": 1768123920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 205.5, "quote_volume": 15.56577, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 7.14036}, {"ts": 1768123980000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 201.4, "quote_volume": 15.25476, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 6.65524}, {"ts": 1768124040000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 182.6, "quote_volume": 13.83118, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 6.33688}, {"ts": 1768124100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 212.3, "quote_volume": 16.06125, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 8.60709}, {"ts": 1768124160000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 8805.4, "quote_volume": 665.5539, "trades": 9, "taker_buy_volume": 1566.5, "taker_buy_quote": 118.43855}, {"ts": 1768124220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 516.1, "quote_volume": 38.99692, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 23.71572}, {"ts": 1768124280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 209.3, "quote_volume": 15.80215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 234.8, "quote_volume": 17.7274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 55624.6, "quote_volume": 4210.30949, "trades": 12, "taker_buy_volume": 55624.6, "taker_buy_quote": 4210.30949}, {"ts": 1768124700000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1803.9, "quote_volume": 136.49546, "trades": 6, "taker_buy_volume": 396.2, "taker_buy_quote": 29.99234}, {"ts": 1768124760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1055.0, "quote_volume": 79.8635, "trades": 4, "taker_buy_volume": 1055.0, "taker_buy_quote": 79.8635}, {"ts": 1768124880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5100.1, "quote_volume": 386.07757, "trades": 2, "taker_buy_volume": 5100.1, "taker_buy_quote": 386.07757}, {"ts": 1768124940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2925.0, "quote_volume": 221.715, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.8575}, {"ts": 1768125240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7178.9, "quote_volume": 543.44273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1548.3, "quote_volume": 117.05148, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.565}, {"ts": 1768125720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4928.5, "quote_volume": 373.08745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 516.0, "quote_volume": 39.0096, "trades": 1, "taker_buy_volume": 516.0, "taker_buy_quote": 39.0096}, {"ts": 1768126080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 381.0, "quote_volume": 28.8417, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 28.8417}, {"ts": 1768126260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11455.0, "quote_volume": 867.2121, "trades": 44, "taker_buy_volume": 11455.0, "taker_buy_quote": 867.2121}, {"ts": 1768126320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2781.0, "quote_volume": 210.7998, "trades": 9, "taker_buy_volume": 2781.0, "taker_buy_quote": 210.7998}, {"ts": 1768126500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11284.5, "quote_volume": 853.891, "trades": 12, "taker_buy_volume": 1437.0, "taker_buy_quote": 108.7809}, {"ts": 1768126560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1125.8, "quote_volume": 85.22306, "trades": 2, "taker_buy_volume": 1125.8, "taker_buy_quote": 85.22306}, {"ts": 1768126680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3890.0, "quote_volume": 294.473, "trades": 11, "taker_buy_volume": 3890.0, "taker_buy_quote": 294.473}, {"ts": 1768126740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 505.6, "quote_volume": 38.28618, "trades": 2, "taker_buy_volume": 505.6, "taker_buy_quote": 38.28618}, {"ts": 1768126920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 6401.0, "quote_volume": 484.3581, "trades": 14, "taker_buy_volume": 3845.0, "taker_buy_quote": 291.1245}, {"ts": 1768127160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 203.6, "quote_volume": 15.41252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3311.0, "quote_volume": 250.3871, "trades": 4, "taker_buy_volume": 755.0, "taker_buy_quote": 57.1535}, {"ts": 1768127280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2530.3, "quote_volume": 191.54371, "trades": 2, "taker_buy_volume": 2530.3, "taker_buy_quote": 191.54371}, {"ts": 1768127400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 660.5, "quote_volume": 49.99985, "trades": 1, "taker_buy_volume": 660.5, "taker_buy_quote": 49.99985}, {"ts": 1768127460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1554.0, "quote_volume": 117.49155, "trades": 2, "taker_buy_volume": 1554.0, "taker_buy_quote": 117.49155}, {"ts": 1768127580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 88.7, "quote_volume": 6.70572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 20017.0, "quote_volume": 1516.87932, "trades": 8, "taker_buy_volume": 20017.0, "taker_buy_quote": 1516.87932}, {"ts": 1768127820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 10023.6, "quote_volume": 758.78652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 422.8, "quote_volume": 32.00596, "trades": 1, "taker_buy_volume": 422.8, "taker_buy_quote": 32.00596}, {"ts": 1768127940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1462.5, "quote_volume": 110.71125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1241.0, "quote_volume": 93.9437, "trades": 3, "taker_buy_volume": 1241.0, "taker_buy_quote": 93.9437}, {"ts": 1768128180000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2997.5, "quote_volume": 226.918, "trades": 6, "taker_buy_volume": 1535.0, "taker_buy_quote": 116.20675}, {"ts": 1768128240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 296.0, "quote_volume": 22.3776, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 22.3776}, {"ts": 1768128360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 600.0, "quote_volume": 45.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3316.0, "quote_volume": 250.54335, "trades": 3, "taker_buy_volume": 3316.0, "taker_buy_quote": 250.54335}, {"ts": 1768128600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1678.0, "quote_volume": 127.0246, "trades": 1, "taker_buy_volume": 1678.0, "taker_buy_quote": 127.0246}, {"ts": 1768128660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4467.0, "quote_volume": 337.5894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 830.0, "quote_volume": 62.748, "trades": 2, "taker_buy_volume": 830.0, "taker_buy_quote": 62.748}, {"ts": 1768129140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9521.0, "quote_volume": 719.13725, "trades": 7, "taker_buy_volume": 9521.0, "taker_buy_quote": 719.13725}, {"ts": 1768129380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129500000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 6626.0, "quote_volume": 499.9317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129560000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 23246.0, "quote_volume": 1757.0147, "trades": 11, "taker_buy_volume": 23246.0, "taker_buy_quote": 1757.0147}, {"ts": 1768129620000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 50755.7, "quote_volume": 3860.72495, "trades": 27, "taker_buy_volume": 22322.6, "taker_buy_quote": 1698.00758}, {"ts": 1768129680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3300.0, "quote_volume": 249.91651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130040000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7359.4, "quote_volume": 557.68696, "trades": 6, "taker_buy_volume": 7266.3, "taker_buy_quote": 550.63929}, {"ts": 1768130100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 772.0, "quote_volume": 58.5176, "trades": 1, "taker_buy_volume": 772.0, "taker_buy_quote": 58.5176}, {"ts": 1768130220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1741.0, "quote_volume": 131.9678, "trades": 4, "taker_buy_volume": 391.0, "taker_buy_quote": 29.6378}, {"ts": 1768130280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 380.0, "quote_volume": 28.842, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 28.842}, {"ts": 1768130340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 121.6, "quote_volume": 9.2416, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 9.2416}, {"ts": 1768130400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6346.5, "quote_volume": 481.39615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 637.1, "quote_volume": 48.29218, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 32.4424}, {"ts": 1768130820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3503.0, "quote_volume": 265.3121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8911.7, "quote_volume": 676.18733, "trades": 5, "taker_buy_volume": 6804.7, "taker_buy_quote": 516.47673}, {"ts": 1768131600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 138217.4, "quote_volume": 10457.11087, "trades": 32, "taker_buy_volume": 37781.2, "taker_buy_quote": 2861.61439}, {"ts": 1768132020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2812.5, "quote_volume": 213.1875, "trades": 2, "taker_buy_volume": 2812.5, "taker_buy_quote": 213.1875}, {"ts": 1768132680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 480.0, "quote_volume": 36.432, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 36.432}, {"ts": 1768132920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2619.0, "quote_volume": 198.89775, "trades": 2, "taker_buy_volume": 2619.0, "taker_buy_quote": 198.89775}, {"ts": 1768133160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 158.9, "quote_volume": 12.04462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 97.6, "quote_volume": 7.39808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 929.0, "quote_volume": 70.5111, "trades": 2, "taker_buy_volume": 929.0, "taker_buy_quote": 70.5111}, {"ts": 1768133760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 19.99965}, {"ts": 1768133880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 327.3, "quote_volume": 24.84207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1570.0, "quote_volume": 119.163, "trades": 3, "taker_buy_volume": 1570.0, "taker_buy_quote": 119.163}, {"ts": 1768134360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 517.9, "quote_volume": 39.30861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 206.6, "quote_volume": 15.68094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 327.5, "quote_volume": 24.85725, "trades": 1, "taker_buy_volume": 327.5, "taker_buy_quote": 24.85725}, {"ts": 1768134540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 320.7, "quote_volume": 24.34113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3828.4, "quote_volume": 290.9584, "trades": 1, "taker_buy_volume": 3828.4, "taker_buy_quote": 290.9584}, {"ts": 1768135560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7768.0, "quote_volume": 590.368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 257.5, "quote_volume": 19.59575, "trades": 1, "taker_buy_volume": 257.5, "taker_buy_quote": 19.59575}, {"ts": 1768136280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1462.5, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.15}, {"ts": 1768136340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 177.0, "quote_volume": 13.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3378.5, "quote_volume": 256.766, "trades": 3, "taker_buy_volume": 3378.5, "taker_buy_quote": 256.766}, {"ts": 1768136880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5869.0, "quote_volume": 444.98438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4017.0, "quote_volume": 305.292, "trades": 8, "taker_buy_volume": 4017.0, "taker_buy_quote": 305.292}, {"ts": 1768137300000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 18096.1, "quote_volume": 1376.77372, "trades": 27, "taker_buy_volume": 18096.1, "taker_buy_quote": 1376.77372}, {"ts": 1768137360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5384.0, "quote_volume": 410.2608, "trades": 14, "taker_buy_volume": 5384.0, "taker_buy_quote": 410.2608}, {"ts": 1768137420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 9615.0, "quote_volume": 732.663, "trades": 30, "taker_buy_volume": 9615.0, "taker_buy_quote": 732.663}, {"ts": 1768137480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14385.0, "quote_volume": 1094.9903, "trades": 37, "taker_buy_volume": 12870.0, "taker_buy_quote": 979.6988}, {"ts": 1768137540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2255.1, "quote_volume": 171.3876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3330.0, "quote_volume": 253.413, "trades": 8, "taker_buy_volume": 3330.0, "taker_buy_quote": 253.413}, {"ts": 1768137660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14178.0, "quote_volume": 1078.829, "trades": 43, "taker_buy_volume": 13010.0, "taker_buy_quote": 990.061}, {"ts": 1768137720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3987.0, "quote_volume": 303.0869, "trades": 11, "taker_buy_volume": 3615.0, "taker_buy_quote": 274.8149}, {"ts": 1768137780000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7384.0, "quote_volume": 561.5703, "trades": 23, "taker_buy_volume": 6337.0, "taker_buy_quote": 481.9983}, {"ts": 1768137840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1832.0, "quote_volume": 139.4152, "trades": 4, "taker_buy_volume": 1832.0, "taker_buy_quote": 139.4152}, {"ts": 1768137900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 658.0, "quote_volume": 50.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10693.0, "quote_volume": 811.5987, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.00375}, {"ts": 1768138020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3828.4, "quote_volume": 290.57556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 79.0, "quote_volume": 5.9961, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.9961}, {"ts": 1768139220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5290.9, "quote_volume": 401.57931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1806.1, "quote_volume": 136.90238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 518.2, "quote_volume": 39.27956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8416.9, "quote_volume": 638.00102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1427.0, "quote_volume": 108.1666, "trades": 1, "taker_buy_volume": 1427.0, "taker_buy_quote": 108.1666}, {"ts": 1768141080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 123.2, "quote_volume": 9.35088, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 9.35088}, {"ts": 1768141260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 17164.1, "quote_volume": 1302.75519, "trades": 4, "taker_buy_volume": 17164.1, "taker_buy_quote": 1302.75519}, {"ts": 1768141560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 206.3, "quote_volume": 15.65817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 967.6, "quote_volume": 73.5376, "trades": 1, "taker_buy_volume": 967.6, "taker_buy_quote": 73.5376}, {"ts": 1768141920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2092.0, "quote_volume": 158.83575, "trades": 3, "taker_buy_volume": 2092.0, "taker_buy_quote": 158.83575}, {"ts": 1768142160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.9, "quote_volume": 6.05642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 97.7, "quote_volume": 7.40566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3601.0, "quote_volume": 273.3159, "trades": 2, "taker_buy_volume": 3601.0, "taker_buy_quote": 273.3159}, {"ts": 1768142340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1462.5, "quote_volume": 111.00375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4634.7, "quote_volume": 351.31026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3828.4, "quote_volume": 289.80988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1380.0, "quote_volume": 104.466, "trades": 2, "taker_buy_volume": 1380.0, "taker_buy_quote": 104.466}, {"ts": 1768143060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1449.2, "quote_volume": 109.71436, "trades": 2, "taker_buy_volume": 1449.2, "taker_buy_quote": 109.71436}, {"ts": 1768143180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 100.0, "quote_volume": 7.58, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.58}, {"ts": 1768143240000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 7044.7, "quote_volume": 534.45761, "trades": 6, "taker_buy_volume": 7044.7, "taker_buy_quote": 534.45761}, {"ts": 1768143300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2207.0, "quote_volume": 167.9527, "trades": 1, "taker_buy_volume": 2207.0, "taker_buy_quote": 167.9527}, {"ts": 1768143360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1462.5, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.15}, {"ts": 1768143540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1614.0, "quote_volume": 122.8254, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.735}, {"ts": 1768143600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3828.4, "quote_volume": 290.57556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 326.0, "quote_volume": 24.7108, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 24.7108}, {"ts": 1768144140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 172.0, "quote_volume": 13.0376, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 13.0376}, {"ts": 1768144200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9230.5, "quote_volume": 698.74885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1309.0, "quote_volume": 99.0913, "trades": 3, "taker_buy_volume": 1309.0, "taker_buy_quote": 99.0913}, {"ts": 1768144380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2662.5, "quote_volume": 201.285, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.565}, {"ts": 1768144440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 245.8, "quote_volume": 18.63164, "trades": 1, "taker_buy_volume": 245.8, "taker_buy_quote": 18.63164}, {"ts": 1768144800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 107.5, "quote_volume": 8.1485, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 8.1485}, {"ts": 1768144860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7866.7, "quote_volume": 596.29586, "trades": 4, "taker_buy_volume": 7866.7, "taker_buy_quote": 596.29586}, {"ts": 1768145100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1559.0, "quote_volume": 118.00665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 95.8, "quote_volume": 7.24248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1462.5, "quote_volume": 110.41875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 539.8, "quote_volume": 40.70092, "trades": 1, "taker_buy_volume": 539.8, "taker_buy_quote": 40.70092}, {"ts": 1768146360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 923.2, "quote_volume": 69.60928, "trades": 1, "taker_buy_volume": 923.2, "taker_buy_quote": 69.60928}, {"ts": 1768146420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 42163.3, "quote_volume": 3163.94045, "trades": 33, "taker_buy_volume": 12608.1, "taker_buy_quote": 944.79328}, {"ts": 1768146540000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 5600.0, "quote_volume": 419.65932, "trades": 5, "taker_buy_volume": 1771.6, "taker_buy_quote": 132.91216}, {"ts": 1768146600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5507.8, "quote_volume": 412.58505, "trades": 5, "taker_buy_volume": 508.3, "taker_buy_quote": 38.1225}, {"ts": 1768146720000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 11600.9, "quote_volume": 866.90097, "trades": 7, "taker_buy_volume": 1206.4, "taker_buy_quote": 90.23872}, {"ts": 1768146780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 7211.0, "quote_volume": 540.48674, "trades": 3, "taker_buy_volume": 3828.4, "taker_buy_quote": 287.13}, {"ts": 1768147260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 343.9, "quote_volume": 25.81247, "trades": 3, "taker_buy_volume": 199.7, "taker_buy_quote": 14.99747}, {"ts": 1768147320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1462.5, "quote_volume": 109.6875, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 109.6875}, {"ts": 1768147380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 305.7, "quote_volume": 22.97802, "trades": 3, "taker_buy_volume": 199.5, "taker_buy_quote": 15.0024}, {"ts": 1768147740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147800000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 107702.1, "quote_volume": 8103.09568, "trades": 27, "taker_buy_volume": 99934.1, "taker_buy_quote": 7518.94208}, {"ts": 1768147860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4615.4, "quote_volume": 346.61654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2000.0, "quote_volume": 150.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.5, "quote_volume": 9.27485, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.27485}, {"ts": 1768148460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3940.9, "quote_volume": 295.96159, "trades": 2, "taker_buy_volume": 3940.9, "taker_buy_quote": 295.96159}, {"ts": 1768148640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 206.5, "quote_volume": 15.5288, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 15.5288}, {"ts": 1768148880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3828.4, "quote_volume": 287.89568, "trades": 1, "taker_buy_volume": 3828.4, "taker_buy_quote": 287.89568}, {"ts": 1768148940000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10405.0, "quote_volume": 784.44605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10379.8, "quote_volume": 783.16601, "trades": 5, "taker_buy_volume": 7656.8, "taker_buy_quote": 577.70556}, {"ts": 1768149060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 49695.7, "quote_volume": 3766.00086, "trades": 16, "taker_buy_volume": 48414.8, "taker_buy_quote": 3668.90864}, {"ts": 1768149120000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 16700.6, "quote_volume": 1267.24366, "trades": 11, "taker_buy_volume": 1662.5, "taker_buy_quote": 126.32}, {"ts": 1768149180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7855.9, "quote_volume": 596.26281, "trades": 3, "taker_buy_volume": 7855.9, "taker_buy_quote": 596.26281}, {"ts": 1768149300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149540000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6642.9, "quote_volume": 503.71986, "trades": 3, "taker_buy_volume": 3342.9, "taker_buy_quote": 253.57986}, {"ts": 1768149600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6358.1, "quote_volume": 481.78313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11826.8, "quote_volume": 894.10608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2944.0, "quote_volume": 222.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3828.4, "quote_volume": 289.42704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5178.4, "quote_volume": 390.9692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150260000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 37962.4, "quote_volume": 2857.79072, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 859.2, "quote_volume": 64.77368, "trades": 3, "taker_buy_volume": 759.2, "taker_buy_quote": 57.24368}, {"ts": 1768150380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 431.9, "quote_volume": 32.56526, "trades": 1, "taker_buy_volume": 431.9, "taker_buy_quote": 32.56526}, {"ts": 1768150560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 181.8, "quote_volume": 13.70772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 4076.0, "quote_volume": 307.08905, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 7.55}, {"ts": 1768150860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 253.0, "quote_volume": 19.0762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 110.7, "quote_volume": 8.34678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5190.9, "quote_volume": 391.91295, "trades": 2, "taker_buy_volume": 5190.9, "taker_buy_quote": 391.91295}, {"ts": 1768151460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 11779.4, "quote_volume": 888.5496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 235.6, "quote_volume": 17.74068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151820000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 5849.8, "quote_volume": 440.06912, "trades": 6, "taker_buy_volume": 145.8, "taker_buy_quote": 10.99332}, {"ts": 1768151880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 123.7, "quote_volume": 9.32698, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.32698}, {"ts": 1768152060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 113.8, "quote_volume": 8.55776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 207.2, "quote_volume": 15.60216, "trades": 1, "taker_buy_volume": 207.2, "taker_buy_quote": 15.60216}, {"ts": 1768152420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4288.3, "quote_volume": 322.90899, "trades": 3, "taker_buy_volume": 4288.3, "taker_buy_quote": 322.90899}, {"ts": 1768152600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9320.4, "quote_volume": 701.8384, "trades": 5, "taker_buy_volume": 122.8, "taker_buy_quote": 9.25912}, {"ts": 1768152960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 186.4, "quote_volume": 14.01728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 433.4, "quote_volume": 32.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 433.4, "quote_volume": 32.54834, "trades": 1, "taker_buy_volume": 433.4, "taker_buy_quote": 32.54834}, {"ts": 1768153140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153500000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 10222.3, "quote_volume": 767.84098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 67.8, "quote_volume": 5.09856, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 5.09856}, {"ts": 1768153680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9107.7, "quote_volume": 686.72058, "trades": 3, "taker_buy_volume": 9107.7, "taker_buy_quote": 686.72058}, {"ts": 1768154160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 96.0, "quote_volume": 7.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 122.2, "quote_volume": 9.20166, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 9.20166}, {"ts": 1768155600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1462.5, "quote_volume": 110.12625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1462.5, "quote_volume": 109.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10032.3, "quote_volume": 753.42573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11812.4, "quote_volume": 889.73191, "trades": 4, "taker_buy_volume": 11812.4, "taker_buy_quote": 889.73191}, {"ts": 1768156440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 9227.6, "quote_volume": 693.90719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 16939.9, "quote_volume": 1272.33274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 145.1, "quote_volume": 10.91152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 83.9, "quote_volume": 6.31767, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 6.31767}, {"ts": 1768157100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1350.0, "quote_volume": 101.655, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.655}, {"ts": 1768157700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7093.8, "quote_volume": 534.87252, "trades": 2, "taker_buy_volume": 7093.8, "taker_buy_quote": 534.87252}, {"ts": 1768157760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2700.8, "quote_volume": 203.37024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2825.7, "quote_volume": 212.49264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 122.8, "quote_volume": 9.23456, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 9.23456}, {"ts": 1768159260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 275.7, "quote_volume": 20.73264, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 15.58896}, {"ts": 1768159620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2666.5, "quote_volume": 200.25415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1184.8, "quote_volume": 88.97848, "trades": 1, "taker_buy_volume": 1184.8, "taker_buy_quote": 88.97848}, {"ts": 1768160400000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 265.7, "quote_volume": 19.9452, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 13.2927}, {"ts": 1768160460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.3, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 253.3, "quote_volume": 18.97217, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 18.97217}, {"ts": 1768160820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10530.2, "quote_volume": 788.71198, "trades": 4, "taker_buy_volume": 10530.2, "taker_buy_quote": 788.71198}, {"ts": 1768161300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 94621.9, "quote_volume": 7079.85223, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6820.0, "quote_volume": 510.43516, "trades": 6, "taker_buy_volume": 6820.0, "taker_buy_quote": 510.43516}, {"ts": 1768161660000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 6777.3, "quote_volume": 505.88386, "trades": 5, "taker_buy_volume": 5290.9, "taker_buy_quote": 394.70114}, {"ts": 1768161720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16168.6, "quote_volume": 1206.17756, "trades": 5, "taker_buy_volume": 8684.0, "taker_buy_quote": 647.8264}, {"ts": 1768161900000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 11301.2, "quote_volume": 841.54394, "trades": 16, "taker_buy_volume": 1514.8, "taker_buy_quote": 112.70635}, {"ts": 1768161960000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 18114.2, "quote_volume": 1345.1256, "trades": 16, "taker_buy_volume": 14988.6, "taker_buy_quote": 1113.20608}, {"ts": 1768162020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3771.0, "quote_volume": 280.5624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162080000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5388.0, "quote_volume": 401.0289, "trades": 7, "taker_buy_volume": 5388.0, "taker_buy_quote": 401.0289}, {"ts": 1768162140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3891.0, "quote_volume": 289.4904, "trades": 6, "taker_buy_volume": 3891.0, "taker_buy_quote": 289.4904}, {"ts": 1768162260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12102.2, "quote_volume": 900.75353, "trades": 5, "taker_buy_volume": 12102.2, "taker_buy_quote": 900.75353}, {"ts": 1768162320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1536.4, "quote_volume": 114.44316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 80.5, "quote_volume": 5.99725, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 5.99725}, {"ts": 1768162500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12458.3, "quote_volume": 926.89752, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 20.0136}, {"ts": 1768162560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 180.0, "quote_volume": 13.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162620000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 9245.2, "quote_volume": 684.1534, "trades": 10, "taker_buy_volume": 734.5, "taker_buy_quote": 54.45771}, {"ts": 1768162680000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 1730.7, "quote_volume": 128.25505, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 13.727}, {"ts": 1768162740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 207.2, "quote_volume": 15.35352, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 15.35352}, {"ts": 1768162860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 133.6, "quote_volume": 9.89976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.66375}, {"ts": 1768162980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 272.9, "quote_volume": 20.27647, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 5.7954}, {"ts": 1768163280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6253.9, "quote_volume": 464.66477, "trades": 3, "taker_buy_volume": 6253.9, "taker_buy_quote": 464.66477}, {"ts": 1768163580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1543.0, "quote_volume": 114.9535, "trades": 2, "taker_buy_volume": 1543.0, "taker_buy_quote": 114.9535}, {"ts": 1768163760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 521.1, "quote_volume": 38.76984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2500.0, "quote_volume": 186.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3497.0, "quote_volume": 260.5265, "trades": 1, "taker_buy_volume": 3497.0, "taker_buy_quote": 260.5265}, {"ts": 1768164960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7934.7, "quote_volume": 592.72209, "trades": 3, "taker_buy_volume": 7934.7, "taker_buy_quote": 592.72209}, {"ts": 1768165200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 258.6, "quote_volume": 19.31742, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.47}, {"ts": 1768165260000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1635.7, "quote_volume": 122.17825, "trades": 4, "taker_buy_volume": 1550.3, "taker_buy_quote": 115.80741}, {"ts": 1768165320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 2222.3, "quote_volume": 165.36134, "trades": 2, "taker_buy_volume": 111.1, "taker_buy_quote": 8.28806}, {"ts": 1768165500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 93.8, "quote_volume": 6.97872, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 6.97872}, {"ts": 1768165620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 85.6, "quote_volume": 6.36864, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 6.36864}, {"ts": 1768165680000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 35108.3, "quote_volume": 2606.27644, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 773.3, "quote_volume": 57.45619, "trades": 3, "taker_buy_volume": 773.3, "taker_buy_quote": 57.45619}, {"ts": 1768165800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14245.1, "quote_volume": 1058.62543, "trades": 7, "taker_buy_volume": 14245.1, "taker_buy_quote": 1058.62543}, {"ts": 1768165860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 506.3, "quote_volume": 37.66872, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 19.9392}, {"ts": 1768166280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 117.3, "quote_volume": 8.73885, "trades": 1, "taker_buy_volume": 117.3, "taker_buy_quote": 8.73885}, {"ts": 1768166460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 86.2, "quote_volume": 6.4219, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 6.4219}, {"ts": 1768166520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1350.0, "quote_volume": 100.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 317.2, "quote_volume": 23.56796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13202.0, "quote_volume": 982.2288, "trades": 4, "taker_buy_volume": 13202.0, "taker_buy_quote": 982.2288}, {"ts": 1768167060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1487.2, "quote_volume": 110.7964, "trades": 2, "taker_buy_volume": 1487.2, "taker_buy_quote": 110.7964}, {"ts": 1768168140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1351.4, "quote_volume": 100.81444, "trades": 1, "taker_buy_volume": 1351.4, "taker_buy_quote": 100.81444}, {"ts": 1768168200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4847.0, "quote_volume": 361.5862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168380000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 34726.4, "quote_volume": 2598.36642, "trades": 12, "taker_buy_volume": 30619.4, "taker_buy_quote": 2291.16282}, {"ts": 1768168440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1729.5, "quote_volume": 129.19365, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9449}, {"ts": 1768168500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 818.0, "quote_volume": 61.1046, "trades": 1, "taker_buy_volume": 818.0, "taker_buy_quote": 61.1046}, {"ts": 1768168680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 588.0, "quote_volume": 43.806, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 43.806}, {"ts": 1768168920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 21879.6, "quote_volume": 1624.86024, "trades": 11, "taker_buy_volume": 2874.9, "taker_buy_quote": 213.60507}, {"ts": 1768169040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169100000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6129.0, "quote_volume": 454.94595, "trades": 7, "taker_buy_volume": 3204.0, "taker_buy_quote": 237.91095}, {"ts": 1768169160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1462.5, "quote_volume": 108.37125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2570.6, "quote_volume": 190.28655, "trades": 4, "taker_buy_volume": 621.5, "taker_buy_quote": 46.05315}, {"ts": 1768169580000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 17133.7, "quote_volume": 1266.32668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 167.0, "quote_volume": 12.3747, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 12.3747}, {"ts": 1768169700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1350.0, "quote_volume": 100.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 151.3, "quote_volume": 11.18107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.6, "quote_volume": 8.9984, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.9984}, {"ts": 1768170000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5568.7, "quote_volume": 412.0838, "trades": 3, "taker_buy_volume": 5568.7, "taker_buy_quote": 412.0838}, {"ts": 1768170120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8736.0, "quote_volume": 646.464, "trades": 5, "taker_buy_volume": 4744.0, "taker_buy_quote": 351.056}, {"ts": 1768170180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 206.0, "quote_volume": 15.2646, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 15.2646}, {"ts": 1768170420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 207.6, "quote_volume": 15.38316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1984.7, "quote_volume": 146.47086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2559.1, "quote_volume": 189.05466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 499.7, "quote_volume": 36.87786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 31656.2, "quote_volume": 2336.22756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172460000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4572.8, "quote_volume": 337.40932, "trades": 3, "taker_buy_volume": 3939.6, "taker_buy_quote": 290.74248}, {"ts": 1768172520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 258.7, "quote_volume": 19.06619, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 19.06619}, {"ts": 1768172640000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 22288.4, "quote_volume": 1636.8642, "trades": 15, "taker_buy_volume": 5709.3, "taker_buy_quote": 419.25543}, {"ts": 1768172700000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 49102.0, "quote_volume": 3587.7947, "trades": 19, "taker_buy_volume": 1593.0, "taker_buy_quote": 116.60222}, {"ts": 1768172760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172820000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 23272.9, "quote_volume": 1704.19564, "trades": 11, "taker_buy_volume": 23272.9, "taker_buy_quote": 1704.19564}, {"ts": 1768172880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3988.0, "quote_volume": 293.5168, "trades": 3, "taker_buy_volume": 3988.0, "taker_buy_quote": 293.5168}, {"ts": 1768173000000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 18346.6, "quote_volume": 1350.80269, "trades": 7, "taker_buy_volume": 8031.6, "taker_buy_quote": 591.61869}, {"ts": 1768173060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13571.2, "quote_volume": 1000.19744, "trades": 4, "taker_buy_volume": 8122.8, "taker_buy_quote": 598.65036}, {"ts": 1768173120000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 19392.2, "quote_volume": 1429.65224, "trades": 9, "taker_buy_volume": 18042.2, "taker_buy_quote": 1330.15724}, {"ts": 1768173180000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11089.1, "quote_volume": 818.53219, "trades": 5, "taker_buy_volume": 1566.1, "taker_buy_quote": 115.73479}, {"ts": 1768173240000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 18346.6, "quote_volume": 1351.40966, "trades": 8, "taker_buy_volume": 4757.0, "taker_buy_quote": 351.0666}, {"ts": 1768173300000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 18303.8, "quote_volume": 1350.8761, "trades": 8, "taker_buy_volume": 7430.8, "taker_buy_quote": 548.4487}, {"ts": 1768173360000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 17651.2, "quote_volume": 1303.0684, "trades": 6, "taker_buy_volume": 4098.4, "taker_buy_quote": 302.87176}, {"ts": 1768173420000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 21349.6, "quote_volume": 1580.0028, "trades": 10, "taker_buy_volume": 19999.6, "taker_buy_quote": 1480.1028}, {"ts": 1768173480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173600000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1619.0, "quote_volume": 120.1029, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 19.9329}, {"ts": 1768173660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173780000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 61012.1, "quote_volume": 4502.84148, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 610.2, "quote_volume": 45.1548, "trades": 2, "taker_buy_volume": 610.2, "taker_buy_quote": 45.1548}, {"ts": 1768173900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5085.9, "quote_volume": 375.84801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 270.0, "quote_volume": 19.953, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 19.953}, {"ts": 1768174020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4340.6, "quote_volume": 320.77034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1907.1, "quote_volume": 140.93469, "trades": 2, "taker_buy_volume": 1907.1, "taker_buy_quote": 140.93469}, {"ts": 1768174140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174200000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 20067.1, "quote_volume": 1480.78773, "trades": 6, "taker_buy_volume": 5424.6, "taker_buy_quote": 400.33548}, {"ts": 1768174260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 205.0, "quote_volume": 15.129, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 15.129}, {"ts": 1768174380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1827.2, "quote_volume": 134.66464, "trades": 3, "taker_buy_volume": 258.7, "taker_buy_quote": 19.06619}, {"ts": 1768174500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1886.3, "quote_volume": 138.83168, "trades": 3, "taker_buy_volume": 253.3, "taker_buy_quote": 18.64288}, {"ts": 1768174680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4764.0, "quote_volume": 350.9583, "trades": 3, "taker_buy_volume": 4764.0, "taker_buy_quote": 350.9583}, {"ts": 1768174860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2642.0, "quote_volume": 194.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1350.0, "quote_volume": 99.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1355.0, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 1355.0, "taker_buy_quote": 99.999}, {"ts": 1768175340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1178.0, "quote_volume": 87.12795, "trades": 2, "taker_buy_volume": 1178.0, "taker_buy_quote": 87.12795}, {"ts": 1768175640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 230.0, "quote_volume": 17.02, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 17.02}, {"ts": 1768175700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 676.2, "quote_volume": 50.0388, "trades": 1, "taker_buy_volume": 676.2, "taker_buy_quote": 50.0388}, {"ts": 1768175820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 534.5, "quote_volume": 39.553, "trades": 1, "taker_buy_volume": 534.5, "taker_buy_quote": 39.553}, {"ts": 1768175880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 135.1, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 9.9974}, {"ts": 1768176000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1550.0, "quote_volume": 114.68, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 14.78}, {"ts": 1768176060000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8602.9, "quote_volume": 634.90213, "trades": 5, "taker_buy_volume": 8119.1, "taker_buy_quote": 599.19769}, {"ts": 1768176120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 811.0, "quote_volume": 59.9237, "trades": 2, "taker_buy_volume": 719.0, "taker_buy_quote": 53.1341}, {"ts": 1768176180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2564.0, "quote_volume": 189.4796, "trades": 2, "taker_buy_volume": 1164.0, "taker_buy_quote": 86.0196}, {"ts": 1768176240000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4262.0, "quote_volume": 315.361, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 19.953}, {"ts": 1768176300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3434.0, "quote_volume": 253.4292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176420000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 32958.6, "quote_volume": 2433.95408, "trades": 17, "taker_buy_volume": 28479.0, "taker_buy_quote": 2103.3596}, {"ts": 1768176480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 271.0, "quote_volume": 19.9727, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 19.9727}, {"ts": 1768176600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 271.0, "quote_volume": 19.9727, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 19.9727}, {"ts": 1768176660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2619.0, "quote_volume": 193.1466, "trades": 3, "taker_buy_volume": 2619.0, "taker_buy_quote": 193.1466}, {"ts": 1768176720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1350.0, "quote_volume": 99.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176900000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1860.0, "quote_volume": 137.1195, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 27.675}, {"ts": 1768176960000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4193.2, "quote_volume": 308.629, "trades": 2, "taker_buy_volume": 4193.2, "taker_buy_quote": 308.629}, {"ts": 1768177020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1400.0, "quote_volume": 103.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2705.0, "quote_volume": 199.7645, "trades": 2, "taker_buy_volume": 1355.0, "taker_buy_quote": 100.1345}, {"ts": 1768177140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8464.6, "quote_volume": 625.09732, "trades": 3, "taker_buy_volume": 267.8, "taker_buy_quote": 19.76364}, {"ts": 1768177200000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 3181.0, "quote_volume": 234.53316, "trades": 4, "taker_buy_volume": 467.3, "taker_buy_quote": 34.53347}, {"ts": 1768177260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177320000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 1196.5, "quote_volume": 88.11185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 271.0, "quote_volume": 19.9727, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 19.9727}, {"ts": 1768177560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 208.5, "quote_volume": 15.36645, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 15.36645}, {"ts": 1768177680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1631.5, "quote_volume": 120.0784, "trades": 2, "taker_buy_volume": 1358.0, "taker_buy_quote": 99.9488}, {"ts": 1768178040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 271.0, "quote_volume": 19.9456, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 19.9456}, {"ts": 1768178100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 198.9, "quote_volume": 14.61915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 82380.8, "quote_volume": 6027.81969, "trades": 25, "taker_buy_volume": 11041.2, "taker_buy_quote": 808.103}, {"ts": 1768178340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 270.0, "quote_volume": 19.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1299.9, "quote_volume": 95.28267, "trades": 2, "taker_buy_volume": 1299.9, "taker_buy_quote": 95.28267}, {"ts": 1768178460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178520000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 27974.9, "quote_volume": 2043.80472, "trades": 15, "taker_buy_volume": 7442.6, "taker_buy_quote": 544.79832}, {"ts": 1768178580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178640000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7848.1, "quote_volume": 572.28883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1371.0, "quote_volume": 99.9459, "trades": 1, "taker_buy_volume": 1371.0, "taker_buy_quote": 99.9459}, {"ts": 1768178760000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 9396.6, "quote_volume": 684.99977, "trades": 5, "taker_buy_volume": 7300.9, "taker_buy_quote": 532.43281}, {"ts": 1768178820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4372.4, "quote_volume": 318.74796, "trades": 2, "taker_buy_volume": 4372.4, "taker_buy_quote": 318.74796}, {"ts": 1768178940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 310.0, "quote_volume": 22.63, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 22.63}, {"ts": 1768179000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 862.5, "quote_volume": 62.79, "trades": 3, "taker_buy_volume": 781.0, "taker_buy_quote": 56.8568}, {"ts": 1768179060000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2992.7, "quote_volume": 217.27229, "trades": 4, "taker_buy_volume": 1507.7, "taker_buy_quote": 109.46129}, {"ts": 1768179120000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 96442.8, "quote_volume": 7006.02396, "trades": 27, "taker_buy_volume": 92248.1, "taker_buy_quote": 6701.13739}, {"ts": 1768179180000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 17587.0, "quote_volume": 1276.17175, "trades": 5, "taker_buy_volume": 1379.0, "taker_buy_quote": 99.9775}, {"ts": 1768179240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 276.0, "quote_volume": 20.0376, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 20.0376}, {"ts": 1768179300000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 15721.0, "quote_volume": 1146.198, "trades": 5, "taker_buy_volume": 14371.0, "taker_buy_quote": 1047.783}, {"ts": 1768179360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179420000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 14702.7, "quote_volume": 1075.34202, "trades": 9, "taker_buy_volume": 4294.5, "taker_buy_quote": 313.59678}, {"ts": 1768179480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8843.9, "quote_volume": 648.25787, "trades": 4, "taker_buy_volume": 7493.9, "taker_buy_quote": 549.30287}, {"ts": 1768179600000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 51950.2, "quote_volume": 3823.72455, "trades": 18, "taker_buy_volume": 42238.2, "taker_buy_quote": 3109.00977}, {"ts": 1768179660000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 820.7, "quote_volume": 60.21753, "trades": 3, "taker_buy_volume": 301.1, "taker_buy_quote": 22.13085}, {"ts": 1768179720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3996.4, "quote_volume": 294.53468, "trades": 3, "taker_buy_volume": 442.1, "taker_buy_quote": 32.58277}, {"ts": 1768179780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179840000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3635.5, "quote_volume": 269.03512, "trades": 2, "taker_buy_volume": 3635.5, "taker_buy_quote": 269.03512}, {"ts": 1768179900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 134.9, "quote_volume": 9.9826, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 9.9826}, {"ts": 1768179960000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8238.5, "quote_volume": 609.7419, "trades": 4, "taker_buy_volume": 6888.5, "taker_buy_quote": 509.8419}, {"ts": 1768180020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 709.9, "quote_volume": 52.41815, "trades": 4, "taker_buy_volume": 275.3, "taker_buy_quote": 20.34467}, {"ts": 1768180080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 694.4, "quote_volume": 51.10784, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 18.64288}, {"ts": 1768180200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 15196.8, "quote_volume": 1116.9648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 27355.6, "quote_volume": 2010.98877, "trades": 12, "taker_buy_volume": 1789.0, "taker_buy_quote": 131.6704}, {"ts": 1768180320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 17029.8, "quote_volume": 1251.6903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 544.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 39.984}, {"ts": 1768180440000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13315.7, "quote_volume": 977.67986, "trades": 7, "taker_buy_volume": 239.8, "taker_buy_quote": 17.6253}, {"ts": 1768180500000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 6891.4, "quote_volume": 505.59513, "trades": 5, "taker_buy_volume": 1328.1, "taker_buy_quote": 97.46403}, {"ts": 1768180560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180620000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14272.6, "quote_volume": 1046.31658, "trades": 5, "taker_buy_volume": 5173.5, "taker_buy_quote": 379.21755}, {"ts": 1768180680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 285.4, "quote_volume": 20.91982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3905.0, "quote_volume": 286.2365, "trades": 2, "taker_buy_volume": 3809.5, "taker_buy_quote": 279.23635}, {"ts": 1768180860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 272.0, "quote_volume": 19.9376, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 19.9376}, {"ts": 1768180920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 272.0, "quote_volume": 19.9648, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 19.9648}, {"ts": 1768181100000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 411.8, "quote_volume": 30.19856, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 9.99708}, {"ts": 1768181160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1631.1, "quote_volume": 119.62234, "trades": 3, "taker_buy_volume": 1631.1, "taker_buy_quote": 119.62234}, {"ts": 1768181220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1457.6, "quote_volume": 106.98784, "trades": 2, "taker_buy_volume": 1457.6, "taker_buy_quote": 106.98784}, {"ts": 1768181280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 679.3, "quote_volume": 49.99648, "trades": 1, "taker_buy_volume": 679.3, "taker_buy_quote": 49.99648}, {"ts": 1768181340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1350.0, "quote_volume": 99.09, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.09}, {"ts": 1768181460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8014.6, "quote_volume": 590.67602, "trades": 4, "taker_buy_volume": 1240.0, "taker_buy_quote": 91.388}, {"ts": 1768181580000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 525.3, "quote_volume": 38.55889, "trades": 2, "taker_buy_volume": 525.3, "taker_buy_quote": 38.55889}, {"ts": 1768181640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 480.9, "quote_volume": 35.15379, "trades": 1, "taker_buy_volume": 480.9, "taker_buy_quote": 35.15379}, {"ts": 1768181700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 180.0, "quote_volume": 13.14, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 13.14}, {"ts": 1768181760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1350.0, "quote_volume": 98.55, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.55}, {"ts": 1768181880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181940000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 39621.0, "quote_volume": 2886.05031, "trades": 16, "taker_buy_volume": 522.2, "taker_buy_quote": 38.06838}, {"ts": 1768182000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4949.8, "quote_volume": 359.85046, "trades": 6, "taker_buy_volume": 4949.8, "taker_buy_quote": 359.85046}, {"ts": 1768182060000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 46801.6, "quote_volume": 3403.74902, "trades": 8, "taker_buy_volume": 46801.6, "taker_buy_quote": 3403.74902}, {"ts": 1768182120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3788.0, "quote_volume": 275.7664, "trades": 3, "taker_buy_volume": 953.0, "taker_buy_quote": 69.3784}, {"ts": 1768182180000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8843.6, "quote_volume": 644.04248, "trades": 5, "taker_buy_volume": 3419.0, "taker_buy_quote": 249.1316}, {"ts": 1768182240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 10606.6, "quote_volume": 772.16048, "trades": 6, "taker_buy_volume": 3020.0, "taker_buy_quote": 219.856}, {"ts": 1768182300000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3402.5, "quote_volume": 247.7393, "trades": 4, "taker_buy_volume": 3402.5, "taker_buy_quote": 247.7393}, {"ts": 1768182360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 56839.4, "quote_volume": 4140.37193, "trades": 33, "taker_buy_volume": 28361.1, "taker_buy_quote": 2067.15169}, {"ts": 1768182420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 711.8, "quote_volume": 51.81904, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 39.8944}, {"ts": 1768182480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4290.2, "quote_volume": 312.32656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182600000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1647.0, "quote_volume": 120.0389, "trades": 3, "taker_buy_volume": 1647.0, "taker_buy_quote": 120.0389}, {"ts": 1768182660000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4300.0, "quote_volume": 313.0469, "trades": 4, "taker_buy_volume": 2815.0, "taker_buy_quote": 204.9389}, {"ts": 1768182720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 274.0, "quote_volume": 19.9472, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 19.9472}, {"ts": 1768182840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1434.0, "quote_volume": 104.5386, "trades": 1, "taker_buy_volume": 1434.0, "taker_buy_quote": 104.5386}, {"ts": 1768182960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1375.0, "quote_volume": 99.9625, "trades": 1, "taker_buy_volume": 1375.0, "taker_buy_quote": 99.9625}, {"ts": 1768183020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 86.0, "quote_volume": 6.2608, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 6.2608}, {"ts": 1768183260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 18015.0, "quote_volume": 1311.5194, "trades": 7, "taker_buy_volume": 1205.0, "taker_buy_quote": 87.7514}, {"ts": 1768183320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 28406.3, "quote_volume": 2068.64144, "trades": 30, "taker_buy_volume": 8001.0, "taker_buy_quote": 583.1356}, {"ts": 1768183380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7413.9, "quote_volume": 539.73192, "trades": 11, "taker_buy_volume": 7413.9, "taker_buy_quote": 539.73192}, {"ts": 1768183440000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2360.0, "quote_volume": 171.82679, "trades": 3, "taker_buy_volume": 2360.0, "taker_buy_quote": 171.82679}, {"ts": 1768183500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 274.0, "quote_volume": 19.9472, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 19.9472}, {"ts": 1768183560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 15600.0, "quote_volume": 1137.24, "trades": 9, "taker_buy_volume": 15600.0, "taker_buy_quote": 1137.24}, {"ts": 1768183620000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 61333.2, "quote_volume": 4476.13328, "trades": 25, "taker_buy_volume": 61333.2, "taker_buy_quote": 4476.13328}, {"ts": 1768183680000, "open": 0.073, "high": 0.0736, "low": 0.073, "close": 0.0736, "volume": 271712.4, "quote_volume": 19949.07373, "trades": 95, "taker_buy_volume": 245818.8, "taker_buy_quote": 18048.62399}, {"ts": 1768183740000, "open": 0.0734, "high": 0.0736, "low": 0.0731, "close": 0.0732, "volume": 185946.8, "quote_volume": 13645.43979, "trades": 81, "taker_buy_volume": 114793.9, "taker_buy_quote": 8432.034}, {"ts": 1768183800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 124.6, "quote_volume": 9.10826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6485.0, "quote_volume": 473.405, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 108.405}, {"ts": 1768183920000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 115550.0, "quote_volume": 8421.76379, "trades": 42, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.415}, {"ts": 1768183980000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 216079.5, "quote_volume": 15751.05464, "trades": 85, "taker_buy_volume": 31643.8, "taker_buy_quote": 2309.7004}, {"ts": 1768184040000, "open": 0.073, "high": 0.0732, "low": 0.0728, "close": 0.0732, "volume": 166050.6, "quote_volume": 12111.9865, "trades": 63, "taker_buy_volume": 42089.7, "taker_buy_quote": 3073.90423}, {"ts": 1768184100000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 8787.5, "quote_volume": 643.80026, "trades": 5, "taker_buy_volume": 7437.5, "taker_buy_quote": 544.84526}, {"ts": 1768184160000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5462.4, "quote_volume": 399.71268, "trades": 3, "taker_buy_volume": 4112.4, "taker_buy_quote": 301.02768}, {"ts": 1768184220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 376.0, "quote_volume": 27.4856, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 27.4856}, {"ts": 1768184280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13476.6, "quote_volume": 983.7918, "trades": 5, "taker_buy_volume": 5424.6, "taker_buy_quote": 395.9958}, {"ts": 1768184340000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2557.2, "quote_volume": 186.68668, "trades": 6, "taker_buy_volume": 1081.8, "taker_buy_quote": 78.98248}, {"ts": 1768184400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3939.6, "quote_volume": 287.19684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 517.4, "quote_volume": 37.66672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184640000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 353.5, "quote_volume": 25.7134, "trades": 2, "taker_buy_volume": 353.5, "taker_buy_quote": 25.7134}, {"ts": 1768184700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1155.9, "quote_volume": 84.14952, "trades": 2, "taker_buy_volume": 1155.9, "taker_buy_quote": 84.14952}, {"ts": 1768184940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 286.4, "quote_volume": 20.87856, "trades": 1, "taker_buy_volume": 286.4, "taker_buy_quote": 20.87856}, {"ts": 1768185000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 92.6, "quote_volume": 6.75054, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 6.75054}, {"ts": 1768185060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 139.6, "quote_volume": 10.1908, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 10.1908}, {"ts": 1768185180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 137.7, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 10.0521}, {"ts": 1768185720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3009.9, "quote_volume": 219.7227, "trades": 1, "taker_buy_volume": 3009.9, "taker_buy_quote": 219.7227}, {"ts": 1768185840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1209.0, "quote_volume": 88.3779, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 88.3779}, {"ts": 1768185900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3828.0, "quote_volume": 280.03661, "trades": 4, "taker_buy_volume": 3828.0, "taker_buy_quote": 280.03661}, {"ts": 1768186020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10200.0, "quote_volume": 749.16925, "trades": 7, "taker_buy_volume": 10200.0, "taker_buy_quote": 749.16925}, {"ts": 1768186260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 204.0, "quote_volume": 14.9532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5752.4, "quote_volume": 421.07568, "trades": 2, "taker_buy_volume": 1640.0, "taker_buy_quote": 120.048}, {"ts": 1768186500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 273.0, "quote_volume": 20.0109, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 20.0109}, {"ts": 1768186800000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 7419.0, "quote_volume": 544.5033, "trades": 12, "taker_buy_volume": 7419.0, "taker_buy_quote": 544.5033}, {"ts": 1768186860000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 18385.8, "quote_volume": 1343.56659, "trades": 26, "taker_buy_volume": 1127.0, "taker_buy_quote": 82.271}, {"ts": 1768186920000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3427.0, "quote_volume": 250.574, "trades": 2, "taker_buy_volume": 3427.0, "taker_buy_quote": 250.574}, {"ts": 1768186980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2122.0, "quote_volume": 155.1819, "trades": 2, "taker_buy_volume": 2122.0, "taker_buy_quote": 155.1819}, {"ts": 1768187040000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 39594.5, "quote_volume": 2903.19454, "trades": 17, "taker_buy_volume": 39594.5, "taker_buy_quote": 2903.19454}, {"ts": 1768187100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7332.3, "quote_volume": 537.45759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187460000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4489.7, "quote_volume": 329.53039, "trades": 3, "taker_buy_volume": 4353.8, "taker_buy_quote": 319.56892}, {"ts": 1768187520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3403.0, "quote_volume": 250.6526, "trades": 3, "taker_buy_volume": 3403.0, "taker_buy_quote": 250.6526}, {"ts": 1768187640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1350.0, "quote_volume": 99.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1690.4, "quote_volume": 124.26494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1485.0, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3000.0, "quote_volume": 220.8, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 220.8}, {"ts": 1768188360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3807.8, "quote_volume": 279.8733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 500.0, "quote_volume": 36.8, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 36.8}, {"ts": 1768188600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2821.0, "quote_volume": 207.6256, "trades": 2, "taker_buy_volume": 2821.0, "taker_buy_quote": 207.6256}, {"ts": 1768188660000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 6345.0, "quote_volume": 467.1377, "trades": 4, "taker_buy_volume": 6345.0, "taker_buy_quote": 467.1377}, {"ts": 1768188720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6836.4, "quote_volume": 502.4754, "trades": 3, "taker_buy_volume": 2724.0, "taker_buy_quote": 200.214}, {"ts": 1768188780000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 23399.4, "quote_volume": 1717.36746, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188960000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 24530.7, "quote_volume": 1793.04567, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1485.0, "quote_volume": 108.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1485.0, "quote_volume": 108.405, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 108.405}, {"ts": 1768189320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 237.6, "quote_volume": 17.35711, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 8.99861}, {"ts": 1768189620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 37823.7, "quote_volume": 2771.2883, "trades": 13, "taker_buy_volume": 33711.3, "taker_buy_quote": 2470.26062}, {"ts": 1768189800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3939.6, "quote_volume": 287.98476, "trades": 1, "taker_buy_volume": 3939.6, "taker_buy_quote": 287.98476}, {"ts": 1768189920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1577.5, "quote_volume": 115.14825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3939.6, "quote_volume": 287.5908, "trades": 2, "taker_buy_volume": 3939.6, "taker_buy_quote": 287.5908}, {"ts": 1768190160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4112.4, "quote_volume": 300.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 382.7, "quote_volume": 27.86056, "trades": 1, "taker_buy_volume": 382.7, "taker_buy_quote": 27.86056}, {"ts": 1768190340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1717.4, "quote_volume": 125.02672, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 6.77768}, {"ts": 1768190400000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3441.0, "quote_volume": 250.84429, "trades": 4, "taker_buy_volume": 3441.0, "taker_buy_quote": 250.84429}, {"ts": 1768190460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4112.4, "quote_volume": 298.97148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 413.1, "quote_volume": 30.03237, "trades": 2, "taker_buy_volume": 413.1, "taker_buy_quote": 30.03237}, {"ts": 1768190700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4462.3, "quote_volume": 324.40921, "trades": 4, "taker_buy_volume": 2977.3, "taker_buy_quote": 216.44971}, {"ts": 1768190760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3213.5, "quote_volume": 233.6399, "trades": 6, "taker_buy_volume": 3213.5, "taker_buy_quote": 233.6399}, {"ts": 1768190820000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2113.6, "quote_volume": 153.83734, "trades": 5, "taker_buy_volume": 1786.2, "taker_buy_quote": 130.03536}, {"ts": 1768190880000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 9383.1, "quote_volume": 683.11722, "trades": 10, "taker_buy_volume": 5270.7, "taker_buy_quote": 383.7345}, {"ts": 1768190940000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3466.7, "quote_volume": 252.41515, "trades": 5, "taker_buy_volume": 1166.9, "taker_buy_quote": 84.98971}, {"ts": 1768191000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 450.5, "quote_volume": 32.7964, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 32.7964}, {"ts": 1768191060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 653.9, "quote_volume": 47.60392, "trades": 4, "taker_buy_volume": 653.9, "taker_buy_quote": 47.60392}, {"ts": 1768191120000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 1624.9, "quote_volume": 118.43162, "trades": 5, "taker_buy_volume": 1624.9, "taker_buy_quote": 118.43162}, {"ts": 1768191180000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 481.2, "quote_volume": 35.15838, "trades": 3, "taker_buy_volume": 394.5, "taker_buy_quote": 28.83795}, {"ts": 1768191240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 282.3, "quote_volume": 20.63613, "trades": 2, "taker_buy_volume": 282.3, "taker_buy_quote": 20.63613}, {"ts": 1768191300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 600.1, "quote_volume": 43.92732, "trades": 4, "taker_buy_volume": 600.1, "taker_buy_quote": 43.92732}, {"ts": 1768191360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 289.7, "quote_volume": 21.23501, "trades": 2, "taker_buy_volume": 289.7, "taker_buy_quote": 21.23501}, {"ts": 1768191420000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 347.8, "quote_volume": 25.47997, "trades": 2, "taker_buy_volume": 347.8, "taker_buy_quote": 25.47997}, {"ts": 1768191480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 562.1, "quote_volume": 41.16371, "trades": 3, "taker_buy_volume": 562.1, "taker_buy_quote": 41.16371}, {"ts": 1768191540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 469.5, "quote_volume": 34.41435, "trades": 4, "taker_buy_volume": 469.5, "taker_buy_quote": 34.41435}, {"ts": 1768191600000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5277.4, "quote_volume": 386.33186, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 38.96858}, {"ts": 1768191660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 348.8, "quote_volume": 25.52436, "trades": 2, "taker_buy_volume": 270.8, "taker_buy_quote": 19.82256}, {"ts": 1768191720000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2573.1, "quote_volume": 188.39173, "trades": 3, "taker_buy_volume": 2573.1, "taker_buy_quote": 188.39173}, {"ts": 1768191780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 418.1, "quote_volume": 30.64673, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 30.64673}, {"ts": 1768191840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 375.2, "quote_volume": 27.50216, "trades": 2, "taker_buy_volume": 375.2, "taker_buy_quote": 27.50216}, {"ts": 1768191900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 393.5, "quote_volume": 28.84355, "trades": 3, "taker_buy_volume": 393.5, "taker_buy_quote": 28.84355}, {"ts": 1768191960000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 598.4, "quote_volume": 43.84862, "trades": 3, "taker_buy_volume": 598.4, "taker_buy_quote": 43.84862}, {"ts": 1768192020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1832.7, "quote_volume": 134.33691, "trades": 3, "taker_buy_volume": 347.7, "taker_buy_quote": 25.48641}, {"ts": 1768192080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 405.5, "quote_volume": 29.72315, "trades": 2, "taker_buy_volume": 405.5, "taker_buy_quote": 29.72315}, {"ts": 1768192140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 383.7, "quote_volume": 28.12521, "trades": 3, "taker_buy_volume": 383.7, "taker_buy_quote": 28.12521}, {"ts": 1768192200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 588.6, "quote_volume": 43.15646, "trades": 4, "taker_buy_volume": 588.6, "taker_buy_quote": 43.15646}, {"ts": 1768192260000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1372.0, "quote_volume": 100.59655, "trades": 2, "taker_buy_volume": 1372.0, "taker_buy_quote": 100.59655}, {"ts": 1768192320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1967.8, "quote_volume": 144.28412, "trades": 5, "taker_buy_volume": 443.8, "taker_buy_quote": 32.57492}, {"ts": 1768192380000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2319.3, "quote_volume": 170.28178, "trades": 4, "taker_buy_volume": 2319.3, "taker_buy_quote": 170.28178}, {"ts": 1768192440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6576.0, "quote_volume": 483.336, "trades": 5, "taker_buy_volume": 6576.0, "taker_buy_quote": 483.336}, {"ts": 1768192500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 657.7, "quote_volume": 48.40672, "trades": 3, "taker_buy_volume": 657.7, "taker_buy_quote": 48.40672}, {"ts": 1768192560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 746.5, "quote_volume": 54.9424, "trades": 2, "taker_buy_volume": 746.5, "taker_buy_quote": 54.9424}, {"ts": 1768192620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6603.4, "quote_volume": 486.01024, "trades": 4, "taker_buy_volume": 2770.4, "taker_buy_quote": 203.90144}, {"ts": 1768192680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1350.0, "quote_volume": 99.36, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.36}, {"ts": 1768192740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193220000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 379.9, "quote_volume": 28.0176, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 13.99986}, {"ts": 1768193280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 103.2, "quote_volume": 7.60584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5183.0, "quote_volume": 382.5054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 44630.4, "quote_volume": 3289.26048, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2377.6, "quote_volume": 174.99136, "trades": 3, "taker_buy_volume": 1485.0, "taker_buy_quote": 109.296}, {"ts": 1768194180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7838.1, "quote_volume": 577.66797, "trades": 2, "taker_buy_volume": 7838.1, "taker_buy_quote": 577.66797}, {"ts": 1768194300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4666.6, "quote_volume": 344.39508, "trades": 2, "taker_buy_volume": 4666.6, "taker_buy_quote": 344.39508}, {"ts": 1768194420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 258.3, "quote_volume": 19.06254, "trades": 1, "taker_buy_volume": 258.3, "taker_buy_quote": 19.06254}, {"ts": 1768194480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3833.0, "quote_volume": 283.2587, "trades": 1, "taker_buy_volume": 3833.0, "taker_buy_quote": 283.2587}, {"ts": 1768194600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1485.0, "quote_volume": 109.7415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2275.6, "quote_volume": 168.16684, "trades": 4, "taker_buy_volume": 2275.6, "taker_buy_quote": 168.16684}, {"ts": 1768194720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 111.1, "quote_volume": 8.21029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195200000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2462.5, "quote_volume": 182.21459, "trades": 3, "taker_buy_volume": 2358.4, "taker_buy_quote": 174.5216}, {"ts": 1768195260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195440000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1570.9, "quote_volume": 116.10024, "trades": 3, "taker_buy_volume": 1457.3, "taker_buy_quote": 107.7052}, {"ts": 1768195500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1485.0, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7465.0, "quote_volume": 551.6635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5085.1, "quote_volume": 375.28038, "trades": 4, "taker_buy_volume": 3600.1, "taker_buy_quote": 265.68738}, {"ts": 1768196100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 37578.5, "quote_volume": 2776.55011, "trades": 11, "taker_buy_volume": 37578.5, "taker_buy_quote": 2776.55011}, {"ts": 1768196160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 751.6, "quote_volume": 55.54324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196460000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 299702.5, "quote_volume": 22113.63501, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 13700.0, "quote_volume": 1008.4685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1485.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8339.4, "quote_volume": 613.77984, "trades": 2, "taker_buy_volume": 8339.4, "taker_buy_quote": 613.77984}, {"ts": 1768196820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 187.4, "quote_volume": 13.7739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4437.4, "quote_volume": 326.1489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197660000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4217.2, "quote_volume": 309.9551, "trades": 4, "taker_buy_volume": 2437.2, "taker_buy_quote": 179.1342}, {"ts": 1768197720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3525.4, "quote_volume": 259.1169, "trades": 1, "taker_buy_volume": 3525.4, "taker_buy_quote": 259.1169}, {"ts": 1768197780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 13862.1, "quote_volume": 1020.25056, "trades": 6, "taker_buy_volume": 13769.4, "taker_buy_quote": 1013.42784}, {"ts": 1768198140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3619.4, "quote_volume": 266.38784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2183.3, "quote_volume": 160.69088, "trades": 2, "taker_buy_volume": 2183.3, "taker_buy_quote": 160.69088}, {"ts": 1768198260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1350.0, "quote_volume": 99.36, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.36}, {"ts": 1768198320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 93.8, "quote_volume": 6.91306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1485.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 109.296}, {"ts": 1768198440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 135.9, "quote_volume": 9.96147, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 9.96147}, {"ts": 1768199220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9966.0, "quote_volume": 729.5112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1552.9, "quote_volume": 113.67228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2696.9, "quote_volume": 197.14339, "trades": 1, "taker_buy_volume": 2696.9, "taker_buy_quote": 197.14339}, {"ts": 1768200180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200240000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6090.8, "quote_volume": 446.12933, "trades": 3, "taker_buy_volume": 6090.8, "taker_buy_quote": 446.12933}, {"ts": 1768200300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 315.3, "quote_volume": 23.07996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3263.1, "quote_volume": 238.53261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 83.0, "quote_volume": 6.0756, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.0756}, {"ts": 1768200540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2004.9, "quote_volume": 146.3577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 82.0, "quote_volume": 5.9942, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.9942}, {"ts": 1768200720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3872.0, "quote_volume": 282.71658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4536.5, "quote_volume": 332.52545, "trades": 2, "taker_buy_volume": 4536.5, "taker_buy_quote": 332.52545}, {"ts": 1768201620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 130.0, "quote_volume": 9.542, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 9.542}, {"ts": 1768201860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5967.3, "quote_volume": 437.40309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5984.6, "quote_volume": 438.67118, "trades": 2, "taker_buy_volume": 5984.6, "taker_buy_quote": 438.67118}, {"ts": 1768201980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5019.0, "quote_volume": 367.35021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 8223.0, "quote_volume": 599.4567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 173.6, "quote_volume": 12.65544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 219.1, "quote_volume": 16.01621, "trades": 1, "taker_buy_volume": 219.1, "taker_buy_quote": 16.01621}, {"ts": 1768202880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 372.3, "quote_volume": 27.1779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2970.0, "quote_volume": 216.216, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 108.108}, {"ts": 1768203120000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8767.8, "quote_volume": 638.30616, "trades": 7, "taker_buy_volume": 3073.2, "taker_buy_quote": 223.73928}, {"ts": 1768203180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 175.4, "quote_volume": 12.75158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 671.4, "quote_volume": 48.78624, "trades": 2, "taker_buy_volume": 671.4, "taker_buy_quote": 48.78624}, {"ts": 1768203300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1350.0, "quote_volume": 98.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5122.4, "quote_volume": 371.88624, "trades": 1, "taker_buy_volume": 5122.4, "taker_buy_quote": 371.88624}, {"ts": 1768203540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 413.2, "quote_volume": 29.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7376.0, "quote_volume": 535.4976, "trades": 2, "taker_buy_volume": 3436.4, "taker_buy_quote": 249.48264}, {"ts": 1768203840000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4481.7, "quote_volume": 325.67109, "trades": 3, "taker_buy_volume": 4481.7, "taker_buy_quote": 325.67109}, {"ts": 1768203900000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 15298.9, "quote_volume": 1109.31875, "trades": 6, "taker_buy_volume": 13813.9, "taker_buy_quote": 1001.50775}, {"ts": 1768203960000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 19839.7, "quote_volume": 1438.01235, "trades": 11, "taker_buy_volume": 12297.4, "taker_buy_quote": 891.5615}, {"ts": 1768204020000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 32551.7, "quote_volume": 2362.47068, "trades": 15, "taker_buy_volume": 28663.9, "taker_buy_quote": 2080.60518}, {"ts": 1768204080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12558.5, "quote_volume": 911.7471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2802.4, "quote_volume": 203.45424, "trades": 1, "taker_buy_volume": 2802.4, "taker_buy_quote": 203.45424}, {"ts": 1768204500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 412.6, "quote_volume": 29.99602, "trades": 1, "taker_buy_volume": 412.6, "taker_buy_quote": 29.99602}, {"ts": 1768204560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 966.6, "quote_volume": 70.17516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4921.4, "quote_volume": 357.78578, "trades": 2, "taker_buy_volume": 4921.4, "taker_buy_quote": 357.78578}, {"ts": 1768204980000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2377.3, "quote_volume": 172.9903, "trades": 2, "taker_buy_volume": 1605.9, "taker_buy_quote": 116.90952}, {"ts": 1768205040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205280000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5661.0, "quote_volume": 412.11212, "trades": 3, "taker_buy_volume": 5574.2, "taker_buy_quote": 405.80176}, {"ts": 1768205340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 967.9, "quote_volume": 70.53176, "trades": 2, "taker_buy_volume": 686.4, "taker_buy_quote": 50.03856}, {"ts": 1768205460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3436.4, "quote_volume": 250.16992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 192.4, "quote_volume": 14.02596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 75.5, "quote_volume": 5.50395, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 5.50395}, {"ts": 1768206120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9990.5, "quote_volume": 729.3065, "trades": 2, "taker_buy_volume": 9990.5, "taker_buy_quote": 729.3065}, {"ts": 1768206180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1369.8, "quote_volume": 99.9954, "trades": 1, "taker_buy_volume": 1369.8, "taker_buy_quote": 99.9954}, {"ts": 1768206240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4786.4, "quote_volume": 348.44992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 8454.0, "quote_volume": 615.00332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11765.7, "quote_volume": 855.36639, "trades": 6, "taker_buy_volume": 253.3, "taker_buy_quote": 18.41491}, {"ts": 1768206660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3028.4, "quote_volume": 219.86184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206720000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6888.2, "quote_volume": 499.1238, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.6625}, {"ts": 1768206780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 16297.2, "quote_volume": 1178.67741, "trades": 10, "taker_buy_volume": 377.2, "taker_buy_quote": 27.30928}, {"ts": 1768206960000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 34480.2, "quote_volume": 2486.43243, "trades": 14, "taker_buy_volume": 7553.1, "taker_buy_quote": 544.57851}, {"ts": 1768207020000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 12337.8, "quote_volume": 888.66524, "trades": 9, "taker_buy_volume": 9580.0, "taker_buy_quote": 690.10364}, {"ts": 1768207080000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 16004.4, "quote_volume": 1152.80894, "trades": 6, "taker_buy_volume": 3436.4, "taker_buy_quote": 247.76444}, {"ts": 1768207140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1381.4, "quote_volume": 99.73708, "trades": 1, "taker_buy_volume": 1381.4, "taker_buy_quote": 99.73708}, {"ts": 1768207200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1472.2, "quote_volume": 105.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207380000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 11336.7, "quote_volume": 816.39713, "trades": 10, "taker_buy_volume": 8676.5, "taker_buy_quote": 624.86273}, {"ts": 1768207440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1390.8, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7383.5, "quote_volume": 530.87365, "trades": 4, "taker_buy_volume": 3764.9, "taker_buy_quote": 270.69631}, {"ts": 1768207620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1743.7, "quote_volume": 125.19766, "trades": 2, "taker_buy_volume": 258.7, "taker_buy_quote": 18.57466}, {"ts": 1768207680000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 4306.0, "quote_volume": 308.57131, "trades": 5, "taker_buy_volume": 817.0, "taker_buy_quote": 58.61041}, {"ts": 1768207740000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3876.6, "quote_volume": 278.36568, "trades": 2, "taker_buy_volume": 3618.6, "taker_buy_quote": 259.81548}, {"ts": 1768207800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6577.0, "quote_volume": 472.52473, "trades": 9, "taker_buy_volume": 1611.3, "taker_buy_quote": 115.85247}, {"ts": 1768207860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 223.0, "quote_volume": 16.0337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 406.1, "quote_volume": 29.2392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208040000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 50273.3, "quote_volume": 3609.82097, "trades": 24, "taker_buy_volume": 14022.7, "taker_buy_quote": 1007.7002}, {"ts": 1768208100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 550.8, "quote_volume": 39.60252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208280000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 168.8, "quote_volume": 12.16053, "trades": 2, "taker_buy_volume": 69.3, "taker_buy_quote": 4.99653}, {"ts": 1768208340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 70.0, "quote_volume": 5.047, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.047}, {"ts": 1768208400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3896.9, "quote_volume": 280.96649, "trades": 2, "taker_buy_volume": 3896.9, "taker_buy_quote": 280.96649}, {"ts": 1768208520000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 12327.3, "quote_volume": 886.1087, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 5620.3, "quote_volume": 403.35797, "trades": 7, "taker_buy_volume": 1169.8, "taker_buy_quote": 84.10862}, {"ts": 1768208640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3618.6, "quote_volume": 260.5392, "trades": 1, "taker_buy_volume": 3618.6, "taker_buy_quote": 260.5392}, {"ts": 1768208760000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 149.4, "quote_volume": 10.76382, "trades": 2, "taker_buy_volume": 70.2, "taker_buy_quote": 5.06142}, {"ts": 1768208820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4618.5, "quote_volume": 332.99385, "trades": 3, "taker_buy_volume": 4618.5, "taker_buy_quote": 332.99385}, {"ts": 1768208880000, "open": 0.0721, "high": 0.0721, "low": 0.0714, "close": 0.0716, "volume": 69936.7, "quote_volume": 5011.5111, "trades": 37, "taker_buy_volume": 10278.9, "taker_buy_quote": 735.19621}, {"ts": 1768208940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 894.8, "quote_volume": 64.06768, "trades": 2, "taker_buy_volume": 894.8, "taker_buy_quote": 64.06768}, {"ts": 1768209000000, "open": 0.0715, "high": 0.0715, "low": 0.0708, "close": 0.071, "volume": 128983.4, "quote_volume": 9162.96916, "trades": 60, "taker_buy_volume": 36406.2, "taker_buy_quote": 2585.89273}, {"ts": 1768209060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1545.7, "quote_volume": 109.99479, "trades": 4, "taker_buy_volume": 1545.7, "taker_buy_quote": 109.99479}, {"ts": 1768209120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 47883.6, "quote_volume": 3413.60125, "trades": 7, "taker_buy_volume": 42618.6, "taker_buy_quote": 3038.70618}, {"ts": 1768209240000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 8889.2, "quote_volume": 633.44916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 63430.9, "quote_volume": 4512.44883, "trades": 21, "taker_buy_volume": 3899.1, "taker_buy_quote": 277.64397}, {"ts": 1768209360000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 17847.0, "quote_volume": 1272.51149, "trades": 11, "taker_buy_volume": 15105.8, "taker_buy_quote": 1077.19079}, {"ts": 1768209420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3618.6, "quote_volume": 258.36804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 695.6, "quote_volume": 49.66584, "trades": 2, "taker_buy_volume": 695.6, "taker_buy_quote": 49.66584}, {"ts": 1768209660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3714.3, "quote_volume": 264.82959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 256.4, "quote_volume": 18.30696, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 18.30696}, {"ts": 1768209780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 166.2, "quote_volume": 11.86668, "trades": 1, "taker_buy_volume": 166.2, "taker_buy_quote": 11.86668}, {"ts": 1768209900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209960000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 13335.0, "quote_volume": 949.8005, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 142.6}, {"ts": 1768210020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 100.0, "quote_volume": 7.12, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.12}, {"ts": 1768210080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2025.0, "quote_volume": 144.18, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 105.732}, {"ts": 1768210140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3618.6, "quote_volume": 257.64432, "trades": 1, "taker_buy_volume": 3618.6, "taker_buy_quote": 257.64432}, {"ts": 1768210260000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 30088.8, "quote_volume": 2145.9432, "trades": 25, "taker_buy_volume": 25633.8, "taker_buy_quote": 1828.3017}, {"ts": 1768210320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 243.7, "quote_volume": 17.44892, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 17.44892}, {"ts": 1768210380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5112.3, "quote_volume": 365.52945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 167.9, "quote_volume": 11.98806, "trades": 1, "taker_buy_volume": 167.9, "taker_buy_quote": 11.98806}, {"ts": 1768210680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3618.6, "quote_volume": 258.36804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1048.2, "quote_volume": 74.9463, "trades": 1, "taker_buy_volume": 1048.2, "taker_buy_quote": 74.9463}, {"ts": 1768210860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1350.0, "quote_volume": 96.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1350.0, "quote_volume": 96.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 443.9, "quote_volume": 31.69446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1485.0, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 282.0, "quote_volume": 20.1066, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 20.1066}, {"ts": 1768211520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 126.2, "quote_volume": 8.99806, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 8.99806}, {"ts": 1768211700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1653.3, "quote_volume": 117.88029, "trades": 2, "taker_buy_volume": 1653.3, "taker_buy_quote": 117.88029}, {"ts": 1768211880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 500.0, "quote_volume": 35.65, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.65}, {"ts": 1768211940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1860.3, "quote_volume": 132.63939, "trades": 4, "taker_buy_volume": 1696.5, "taker_buy_quote": 120.96045}, {"ts": 1768212060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 696.1, "quote_volume": 49.56232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 453.0, "quote_volume": 32.3895, "trades": 1, "taker_buy_volume": 453.0, "taker_buy_quote": 32.3895}, {"ts": 1768212360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1083.0, "quote_volume": 77.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 918.0, "quote_volume": 65.7288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1350.0, "quote_volume": 96.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 959.0, "quote_volume": 68.5685, "trades": 1, "taker_buy_volume": 959.0, "taker_buy_quote": 68.5685}, {"ts": 1768213140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 110.3, "quote_volume": 7.88645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2276.6, "quote_volume": 162.68424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4144.3, "quote_volume": 295.90302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1825.0, "quote_volume": 130.305, "trades": 2, "taker_buy_volume": 1825.0, "taker_buy_quote": 130.305}, {"ts": 1768213740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 231.1, "quote_volume": 16.50054, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 16.50054}, {"ts": 1768213800000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4866.1, "quote_volume": 347.61164, "trades": 6, "taker_buy_volume": 3516.1, "taker_buy_quote": 251.22164}, {"ts": 1768213860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.4, "quote_volume": 13.95156, "trades": 1, "taker_buy_volume": 195.4, "taker_buy_quote": 13.95156}, {"ts": 1768214040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 980.5, "quote_volume": 70.10575, "trades": 1, "taker_buy_volume": 980.5, "taker_buy_quote": 70.10575}, {"ts": 1768214220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1350.0, "quote_volume": 96.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3254.0, "quote_volume": 231.6848, "trades": 3, "taker_buy_volume": 3254.0, "taker_buy_quote": 231.6848}, {"ts": 1768215060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 253.3, "quote_volume": 18.00963, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 18.00963}, {"ts": 1768215180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 89.9, "quote_volume": 6.39189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 337.5, "quote_volume": 23.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.0, "quote_volume": 14.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.24}, {"ts": 1768215660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 117.9, "quote_volume": 8.41806, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 8.41806}, {"ts": 1768216260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 97.9, "quote_volume": 6.98027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 14257.9, "quote_volume": 1018.01406, "trades": 4, "taker_buy_volume": 14257.9, "taker_buy_quote": 1018.01406}, {"ts": 1768216500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 285.2, "quote_volume": 20.33476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 123.3, "quote_volume": 8.79129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1316.4, "quote_volume": 93.99096, "trades": 1, "taker_buy_volume": 1316.4, "taker_buy_quote": 93.99096}, {"ts": 1768216860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 136.9, "quote_volume": 9.77466, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 9.77466}, {"ts": 1768216920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 72.6, "quote_volume": 5.17638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 31640.2, "quote_volume": 2260.28692, "trades": 11, "taker_buy_volume": 30011.5, "taker_buy_quote": 2143.84924}, {"ts": 1768217100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1396.6, "quote_volume": 99.99656, "trades": 1, "taker_buy_volume": 1396.6, "taker_buy_quote": 99.99656}, {"ts": 1768217280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2631.4, "quote_volume": 188.3969, "trades": 4, "taker_buy_volume": 2518.0, "taker_buy_quote": 180.2888}, {"ts": 1768217520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 99.9, "quote_volume": 7.14285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2331.3, "quote_volume": 167.15421, "trades": 2, "taker_buy_volume": 2331.3, "taker_buy_quote": 167.15421}, {"ts": 1768217820000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2140.0, "quote_volume": 153.303, "trades": 4, "taker_buy_volume": 2140.0, "taker_buy_quote": 153.303}, {"ts": 1768217880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6831.8, "quote_volume": 489.84006, "trades": 5, "taker_buy_volume": 90.3, "taker_buy_quote": 6.47451}, {"ts": 1768217940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 20758.9, "quote_volume": 1486.20724, "trades": 8, "taker_buy_volume": 5059.3, "taker_buy_quote": 362.24588}, {"ts": 1768218060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5788.8, "quote_volume": 414.47808, "trades": 6, "taker_buy_volume": 4559.8, "taker_buy_quote": 326.48168}, {"ts": 1768218180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218300000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4115.1, "quote_volume": 295.35604, "trades": 6, "taker_buy_volume": 3953.5, "taker_buy_quote": 283.76932}, {"ts": 1768218360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8937.5, "quote_volume": 641.70389, "trades": 6, "taker_buy_volume": 7573.0, "taker_buy_quote": 543.7414}, {"ts": 1768218540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 147.8, "quote_volume": 10.61204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3247.6, "quote_volume": 233.17768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219500000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10325.8, "quote_volume": 742.63562, "trades": 9, "taker_buy_volume": 8560.2, "taker_buy_quote": 615.68898}, {"ts": 1768219560000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2624.4, "quote_volume": 188.70136, "trades": 4, "taker_buy_volume": 1555.0, "taker_buy_quote": 111.8115}, {"ts": 1768219620000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5932.2, "quote_volume": 426.5393, "trades": 5, "taker_buy_volume": 141.2, "taker_buy_quote": 10.1664}, {"ts": 1768219680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 456.0, "quote_volume": 32.76152, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 32.76152}, {"ts": 1768219800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1350.0, "quote_volume": 97.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4188.0, "quote_volume": 300.83493, "trades": 4, "taker_buy_volume": 4188.0, "taker_buy_quote": 300.83493}, {"ts": 1768220100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 165.3, "quote_volume": 11.86854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220280000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4065.0, "quote_volume": 292.44565, "trades": 4, "taker_buy_volume": 4065.0, "taker_buy_quote": 292.44565}, {"ts": 1768220340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 7701.8, "quote_volume": 553.99254, "trades": 6, "taker_buy_volume": 4784.0, "taker_buy_quote": 344.20272}, {"ts": 1768220640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3510.6, "quote_volume": 252.41214, "trades": 3, "taker_buy_volume": 1485.0, "taker_buy_quote": 106.7715}, {"ts": 1768220700000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5038.7, "quote_volume": 362.38773, "trades": 3, "taker_buy_volume": 1052.0, "taker_buy_quote": 75.744}, {"ts": 1768220760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3859.6, "quote_volume": 277.50524, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 6.6867}, {"ts": 1768220820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4893.5, "quote_volume": 351.3533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221180000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4883.0, "quote_volume": 350.9392, "trades": 6, "taker_buy_volume": 4883.0, "taker_buy_quote": 350.9392}, {"ts": 1768221240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221420000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 19231.7, "quote_volume": 1378.85988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91.7, "quote_volume": 6.56572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3984.0, "quote_volume": 285.2544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 89.6, "quote_volume": 6.41536, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 6.41536}, {"ts": 1768221720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5849.9, "quote_volume": 419.43783, "trades": 3, "taker_buy_volume": 5849.9, "taker_buy_quote": 419.43783}, {"ts": 1768222320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3017.3, "quote_volume": 216.40521, "trades": 2, "taker_buy_volume": 3017.3, "taker_buy_quote": 216.40521}, {"ts": 1768222560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4646.8, "quote_volume": 332.71088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1304.7, "quote_volume": 93.54699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2214.0, "quote_volume": 158.301, "trades": 2, "taker_buy_volume": 258.7, "taker_buy_quote": 18.49705}, {"ts": 1768223280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 148.0, "quote_volume": 10.582, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.582}, {"ts": 1768223340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 239.0, "quote_volume": 17.0885, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 17.0885}, {"ts": 1768223400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 144.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 10.2816}, {"ts": 1768223520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2462.3, "quote_volume": 175.56199, "trades": 3, "taker_buy_volume": 2462.3, "taker_buy_quote": 175.56199}, {"ts": 1768223760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 102.7, "quote_volume": 7.33278, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 7.33278}, {"ts": 1768223820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 115.6, "quote_volume": 8.25384, "trades": 1, "taker_buy_volume": 115.6, "taker_buy_quote": 8.25384}, {"ts": 1768224060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 2433.0, "quote_volume": 173.76204, "trades": 6, "taker_buy_volume": 2433.0, "taker_buy_quote": 173.76204}, {"ts": 1768224120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1350.0, "quote_volume": 96.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1485.0, "quote_volume": 105.8805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1396.7, "quote_volume": 99.58471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2099.4, "quote_volume": 149.89716, "trades": 1, "taker_buy_volume": 2099.4, "taker_buy_quote": 149.89716}, {"ts": 1768224960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 616.2, "quote_volume": 43.99668, "trades": 1, "taker_buy_volume": 616.2, "taker_buy_quote": 43.99668}, {"ts": 1768225200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1556.5, "quote_volume": 110.97845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 213.0, "quote_volume": 15.1656, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 15.1656}, {"ts": 1768225380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 20736.5, "quote_volume": 1471.34144, "trades": 9, "taker_buy_volume": 2522.8, "taker_buy_quote": 178.61424}, {"ts": 1768225620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 468.1, "quote_volume": 33.2351, "trades": 2, "taker_buy_volume": 468.1, "taker_buy_quote": 33.2351}, {"ts": 1768225680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2683.6, "quote_volume": 190.5356, "trades": 1, "taker_buy_volume": 2683.6, "taker_buy_quote": 190.5356}, {"ts": 1768225740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1948.0, "quote_volume": 138.308, "trades": 1, "taker_buy_volume": 1948.0, "taker_buy_quote": 138.308}, {"ts": 1768225800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3664.2, "quote_volume": 260.1582, "trades": 3, "taker_buy_volume": 3664.2, "taker_buy_quote": 260.1582}, {"ts": 1768225920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1485.0, "quote_volume": 105.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5978.4, "quote_volume": 424.74052, "trades": 2, "taker_buy_volume": 5978.4, "taker_buy_quote": 424.74052}, {"ts": 1768226040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1350.0, "quote_volume": 95.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 198.7, "quote_volume": 14.12757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226700000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 6212.3, "quote_volume": 442.66756, "trades": 3, "taker_buy_volume": 6212.3, "taker_buy_quote": 442.66756}, {"ts": 1768226760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 15945.1, "quote_volume": 1137.03288, "trades": 4, "taker_buy_volume": 14472.5, "taker_buy_quote": 1032.0365}, {"ts": 1768226820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 45263.1, "quote_volume": 3227.64858, "trades": 19, "taker_buy_volume": 38098.6, "taker_buy_quote": 2716.81973}, {"ts": 1768226880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6204.2, "quote_volume": 441.73904, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6348.0, "quote_volume": 452.9637, "trades": 3, "taker_buy_volume": 3513.0, "taker_buy_quote": 250.8282}, {"ts": 1768227000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8665.0, "quote_volume": 617.8145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227060000, "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 9213.9, "quote_volume": 658.13607, "trades": 8, "taker_buy_volume": 7475.8, "taker_buy_quote": 533.86192}, {"ts": 1768227120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 184.2, "quote_volume": 13.1703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4000.0, "quote_volume": 286.0, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 286.0}, {"ts": 1768227240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9000.0, "quote_volume": 644.4, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 644.4}, {"ts": 1768227300000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 8484.1, "quote_volume": 606.32205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 382.4, "quote_volume": 27.26512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227480000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 17663.5, "quote_volume": 1259.96104, "trades": 10, "taker_buy_volume": 9648.8, "taker_buy_quote": 689.3144}, {"ts": 1768227540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 253.0, "quote_volume": 18.0642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 83.9, "quote_volume": 5.99046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12241.8, "quote_volume": 871.61616, "trades": 5, "taker_buy_volume": 10891.8, "taker_buy_quote": 775.49616}, {"ts": 1768227780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 26158.8, "quote_volume": 1857.2748, "trades": 9, "taker_buy_volume": 16801.5, "taker_buy_quote": 1192.9065}, {"ts": 1768227900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 116.9, "quote_volume": 8.2999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 173.7, "quote_volume": 12.35007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2748.6, "quote_volume": 195.70032, "trades": 2, "taker_buy_volume": 2748.6, "taker_buy_quote": 195.70032}, {"ts": 1768228140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6938.3, "quote_volume": 493.31313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3513.0, "quote_volume": 250.8282, "trades": 2, "taker_buy_volume": 3513.0, "taker_buy_quote": 250.8282}, {"ts": 1768228260000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 18069.5, "quote_volume": 1290.59926, "trades": 11, "taker_buy_volume": 15314.0, "taker_buy_quote": 1094.13211}, {"ts": 1768228320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 650.4, "quote_volume": 46.63368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11553.9, "quote_volume": 828.41463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 231.0, "quote_volume": 16.5396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 158.5, "quote_volume": 11.36445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228740000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5855.1, "quote_volume": 420.84669, "trades": 5, "taker_buy_volume": 5855.1, "taker_buy_quote": 420.84669}, {"ts": 1768228800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2803.7, "quote_volume": 201.02529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 278.7, "quote_volume": 19.95492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1350.0, "quote_volume": 96.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1485.0, "quote_volume": 106.326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 279.5, "quote_volume": 20.0681, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 20.0681}, {"ts": 1768229460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229520000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21644.9, "quote_volume": 1558.26438, "trades": 8, "taker_buy_volume": 13000.0, "taker_buy_quote": 936.0}, {"ts": 1768229580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 432.8, "quote_volume": 31.07504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11313.3, "quote_volume": 812.29494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1350.0, "quote_volume": 97.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1533.1, "quote_volume": 110.07658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 93.9, "quote_volume": 6.74202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230420000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3484.0, "quote_volume": 250.6995, "trades": 3, "taker_buy_volume": 3484.0, "taker_buy_quote": 250.6995}, {"ts": 1768230480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4714.3, "quote_volume": 339.4296, "trades": 7, "taker_buy_volume": 4714.3, "taker_buy_quote": 339.4296}, {"ts": 1768230540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8297.6, "quote_volume": 597.45833, "trades": 9, "taker_buy_volume": 311.3, "taker_buy_quote": 22.44473}, {"ts": 1768230600000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 12798.4, "quote_volume": 921.9381, "trades": 12, "taker_buy_volume": 8400.0, "taker_buy_quote": 605.2699}, {"ts": 1768230660000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 20599.3, "quote_volume": 1483.7282, "trades": 11, "taker_buy_volume": 7271.0, "taker_buy_quote": 524.0906}, {"ts": 1768230720000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13110.3, "quote_volume": 944.6382, "trades": 14, "taker_buy_volume": 8451.0, "taker_buy_quote": 609.1686}, {"ts": 1768230780000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 36781.1, "quote_volume": 2650.22425, "trades": 31, "taker_buy_volume": 19850.5, "taker_buy_quote": 1431.22105}, {"ts": 1768230840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 16065.0, "quote_volume": 1158.2865, "trades": 18, "taker_buy_volume": 16065.0, "taker_buy_quote": 1158.2865}, {"ts": 1768230900000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 30226.4, "quote_volume": 2181.75684, "trades": 28, "taker_buy_volume": 30022.0, "taker_buy_quote": 2167.0196}, {"ts": 1768230960000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 7415.0, "quote_volume": 536.44074, "trades": 9, "taker_buy_volume": 6879.0, "taker_buy_quote": 497.71476}, {"ts": 1768231020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 804.0, "quote_volume": 58.1292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.74}, {"ts": 1768231200000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 17809.5, "quote_volume": 1292.04463, "trades": 9, "taker_buy_volume": 17404.8, "taker_buy_quote": 1262.68885}, {"ts": 1768231260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3326.4, "quote_volume": 241.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1159.5, "quote_volume": 83.9478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5730.2, "quote_volume": 415.4395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1485.0, "quote_volume": 107.6625, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.6625}, {"ts": 1768231860000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 20166.4, "quote_volume": 1463.97683, "trades": 11, "taker_buy_volume": 18690.7, "taker_buy_quote": 1356.98858}, {"ts": 1768231920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3165.9, "quote_volume": 229.84434, "trades": 2, "taker_buy_volume": 3165.9, "taker_buy_quote": 229.84434}, {"ts": 1768232040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232280000, "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0731, "volume": 401675.8, "quote_volume": 29358.36887, "trades": 145, "taker_buy_volume": 277312.4, "taker_buy_quote": 20279.28301}, {"ts": 1768232340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232400000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 826.1, "quote_volume": 60.28255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4848.5, "quote_volume": 354.9102, "trades": 3, "taker_buy_volume": 4848.5, "taker_buy_quote": 354.9102}, {"ts": 1768232700000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 22155.6, "quote_volume": 1618.3218, "trades": 9, "taker_buy_volume": 11449.6, "taker_buy_quote": 835.8208}, {"ts": 1768232760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4996.5, "quote_volume": 365.26259, "trades": 4, "taker_buy_volume": 892.5, "taker_buy_quote": 65.26019}, {"ts": 1768232940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233000000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 12754.4, "quote_volume": 932.04021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 139.1, "quote_volume": 10.1543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1249.1, "quote_volume": 91.05939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4406.9, "quote_volume": 321.26301, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6355.7, "quote_volume": 463.59446, "trades": 7, "taker_buy_volume": 4870.7, "taker_buy_quote": 355.33796}, {"ts": 1768233660000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1753.4, "quote_volume": 127.78461, "trades": 2, "taker_buy_volume": 382.5, "taker_buy_quote": 27.846}, {"ts": 1768233720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1211.0, "quote_volume": 88.3279, "trades": 2, "taker_buy_volume": 1211.0, "taker_buy_quote": 88.3279}, {"ts": 1768233780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1485.0, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2000.0, "quote_volume": 145.3485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1100.0, "quote_volume": 79.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5750.5, "quote_volume": 417.8967, "trades": 3, "taker_buy_volume": 4104.0, "taker_buy_quote": 298.3608}, {"ts": 1768234200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1485.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 108.108}, {"ts": 1768234380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6875.3, "quote_volume": 500.52184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1316.7, "quote_volume": 95.98743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 373.7, "quote_volume": 27.2801, "trades": 2, "taker_buy_volume": 373.7, "taker_buy_quote": 27.2801}, {"ts": 1768234680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1485.0, "quote_volume": 108.2565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234740000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2423.4, "quote_volume": 176.19395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3738.6, "quote_volume": 272.54394, "trades": 2, "taker_buy_volume": 3738.6, "taker_buy_quote": 272.54394}, {"ts": 1768234860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9681.1, "quote_volume": 705.75219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4178.8, "quote_volume": 304.22488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1485.0, "quote_volume": 108.405, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 108.405}, {"ts": 1768235100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5436.6, "quote_volume": 397.95912, "trades": 3, "taker_buy_volume": 5436.6, "taker_buy_quote": 397.95912}, {"ts": 1768235220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 274.9, "quote_volume": 20.12268, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 20.12268}, {"ts": 1768235340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8057.3, "quote_volume": 590.60009, "trades": 3, "taker_buy_volume": 3443.5, "taker_buy_quote": 252.40855}, {"ts": 1768235460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1274.6, "quote_volume": 93.55564, "trades": 1, "taker_buy_volume": 1274.6, "taker_buy_quote": 93.55564}, {"ts": 1768235520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 107.8, "quote_volume": 7.91252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235580000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 10400.0, "quote_volume": 760.82642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 76.0, "quote_volume": 5.5556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 683.9, "quote_volume": 49.99309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 253.2, "quote_volume": 18.4836, "trades": 1, "taker_buy_volume": 253.2, "taker_buy_quote": 18.4836}, {"ts": 1768236000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1350.0, "quote_volume": 98.55, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.55}, {"ts": 1768236180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 102.3, "quote_volume": 7.4679, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 7.4679}, {"ts": 1768236300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1485.0, "quote_volume": 108.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 382.5, "quote_volume": 27.846, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 27.846}, {"ts": 1768236540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4479.3, "quote_volume": 326.09304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 91.8, "quote_volume": 6.7014, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 6.7014}, {"ts": 1768236900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 351.3, "quote_volume": 25.53951, "trades": 1, "taker_buy_volume": 351.3, "taker_buy_quote": 25.53951}, {"ts": 1768237920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 998.7, "quote_volume": 72.60549, "trades": 1, "taker_buy_volume": 998.7, "taker_buy_quote": 72.60549}, {"ts": 1768237980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 96.9, "quote_volume": 7.05432, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 7.05432}, {"ts": 1768238100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 252.8, "quote_volume": 18.40384, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 18.40384}, {"ts": 1768238160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 120.6, "quote_volume": 8.77968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238520000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4098.4, "quote_volume": 297.59892, "trades": 6, "taker_buy_volume": 2035.8, "taker_buy_quote": 147.85416}, {"ts": 1768238580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 15076.6, "quote_volume": 1093.0535, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 145.0}, {"ts": 1768238640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.74}, {"ts": 1768238760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8219.2, "quote_volume": 595.07008, "trades": 3, "taker_buy_volume": 8219.2, "taker_buy_quote": 595.07008}, {"ts": 1768238820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1485.0, "quote_volume": 107.3655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1436.9, "quote_volume": 104.03156, "trades": 1, "taker_buy_volume": 1436.9, "taker_buy_quote": 104.03156}, {"ts": 1768239120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5454.0, "quote_volume": 393.2334, "trades": 2, "taker_buy_volume": 5454.0, "taker_buy_quote": 393.2334}, {"ts": 1768239180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239240000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1439.7, "quote_volume": 103.66737, "trades": 2, "taker_buy_volume": 1439.7, "taker_buy_quote": 103.66737}, {"ts": 1768239300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239360000, "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 211119.0, "quote_volume": 15177.06452, "trades": 46, "taker_buy_volume": 19237.4, "taker_buy_quote": 1383.68886}, {"ts": 1768239420000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 6941.7, "quote_volume": 498.87822, "trades": 4, "taker_buy_volume": 266.0, "taker_buy_quote": 19.152}, {"ts": 1768239480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1350.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.2}, {"ts": 1768239540000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 694.8, "quote_volume": 50.06034, "trades": 2, "taker_buy_volume": 347.4, "taker_buy_quote": 25.04754}, {"ts": 1768239600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1350.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.2}, {"ts": 1768239660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 151.1, "quote_volume": 10.8792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 211.0, "quote_volume": 15.192, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 15.192}, {"ts": 1768239780000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 32153.3, "quote_volume": 2317.95847, "trades": 10, "taker_buy_volume": 32153.3, "taker_buy_quote": 2317.95847}, {"ts": 1768239840000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 9747.3, "quote_volume": 702.72542, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.0685}, {"ts": 1768239900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4809.9, "quote_volume": 346.79379, "trades": 2, "taker_buy_volume": 700.3, "taker_buy_quote": 50.49163}, {"ts": 1768240200000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 6610.0, "quote_volume": 476.4325, "trades": 9, "taker_buy_volume": 6610.0, "taker_buy_quote": 476.4325}, {"ts": 1768240260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 278.0, "quote_volume": 20.0438, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 20.0438}, {"ts": 1768240440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 282.0, "quote_volume": 20.3604, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 20.3604}, {"ts": 1768240500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240680000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6309.0, "quote_volume": 455.2263, "trades": 4, "taker_buy_volume": 3474.0, "taker_buy_quote": 250.8228}, {"ts": 1768240740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240800000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 2126.0, "quote_volume": 153.3487, "trades": 2, "taker_buy_volume": 2126.0, "taker_buy_quote": 153.3487}, {"ts": 1768240860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2492.0, "quote_volume": 180.0231, "trades": 5, "taker_buy_volume": 2492.0, "taker_buy_quote": 180.0231}, {"ts": 1768240920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2900.0, "quote_volume": 209.67, "trades": 4, "taker_buy_volume": 1415.0, "taker_buy_quote": 102.3045}, {"ts": 1768241160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 834.0, "quote_volume": 60.3816, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 60.3816}, {"ts": 1768241280000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1439.0, "quote_volume": 104.28229, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 104.28229}, {"ts": 1768241340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1350.0, "quote_volume": 97.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.74}, {"ts": 1768241460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 121.2, "quote_volume": 8.77488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6511.5, "quote_volume": 472.07494, "trades": 4, "taker_buy_volume": 6423.4, "taker_buy_quote": 465.6965}, {"ts": 1768242120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5600.9, "quote_volume": 406.04102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1217.0, "quote_volume": 88.3542, "trades": 1, "taker_buy_volume": 1217.0, "taker_buy_quote": 88.3542}, {"ts": 1768242660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1359.4, "quote_volume": 98.69244, "trades": 3, "taker_buy_volume": 1359.4, "taker_buy_quote": 98.69244}, {"ts": 1768242720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5987.0, "quote_volume": 433.4588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 258.6, "quote_volume": 18.67092, "trades": 1, "taker_buy_volume": 258.6, "taker_buy_quote": 18.67092}, {"ts": 1768243020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 100.3, "quote_volume": 7.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 131.7, "quote_volume": 9.49557, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.49557}, {"ts": 1768243620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1350.0, "quote_volume": 97.335, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.335}, {"ts": 1768243680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 98.2, "quote_volume": 7.09004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1485.0, "quote_volume": 106.92, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 106.92}, {"ts": 1768244520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244580000, "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 53758.4, "quote_volume": 3863.42805, "trades": 27, "taker_buy_volume": 17494.7, "taker_buy_quote": 1258.77615}, {"ts": 1768244640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3663.5, "quote_volume": 263.40565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 230.0, "quote_volume": 16.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3021.7, "quote_volume": 217.5624, "trades": 3, "taker_buy_volume": 2811.1, "taker_buy_quote": 202.3992}, {"ts": 1768244880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245000000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 43107.8, "quote_volume": 3109.51853, "trades": 9, "taker_buy_volume": 43107.8, "taker_buy_quote": 3109.51853}, {"ts": 1768245060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8881.4, "quote_volume": 640.34894, "trades": 3, "taker_buy_volume": 5267.8, "taker_buy_quote": 379.80838}, {"ts": 1768245180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245300000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5283.6, "quote_volume": 381.09606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 506.3, "quote_volume": 36.60549, "trades": 2, "taker_buy_volume": 506.3, "taker_buy_quote": 36.60549}, {"ts": 1768245540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3613.6, "quote_volume": 261.26328, "trades": 1, "taker_buy_volume": 3613.6, "taker_buy_quote": 261.26328}, {"ts": 1768245840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 648.1, "quote_volume": 46.79282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 91.2, "quote_volume": 6.60288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2800.0, "quote_volume": 202.585, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.24}, {"ts": 1768246620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9660.4, "quote_volume": 699.13333, "trades": 4, "taker_buy_volume": 9660.4, "taker_buy_quote": 699.13333}, {"ts": 1768246860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2708.7, "quote_volume": 195.83901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3880.8, "quote_volume": 280.19376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247760000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2485.2, "quote_volume": 179.82846, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.514}, {"ts": 1768247820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 85.8, "quote_volume": 6.21192, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 6.21192}, {"ts": 1768248120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1350.0, "quote_volume": 97.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1377.4, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 1377.4, "taker_buy_quote": 99.99924}, {"ts": 1768248720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 127.3, "quote_volume": 9.20379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1608.6, "quote_volume": 116.14092, "trades": 2, "taker_buy_volume": 258.6, "taker_buy_quote": 18.67092}, {"ts": 1768249680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 149.7, "quote_volume": 10.79337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5508.0, "quote_volume": 397.1268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 85.0, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 6.12}, {"ts": 1768250160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250280000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1463.0, "quote_volume": 105.3247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250640000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3806.0, "quote_volume": 273.8835, "trades": 3, "taker_buy_volume": 3806.0, "taker_buy_quote": 273.8835}, {"ts": 1768250700000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 38550.5, "quote_volume": 2766.9379, "trades": 16, "taker_buy_volume": 5000.0, "taker_buy_quote": 359.0}, {"ts": 1768250760000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2524.8, "quote_volume": 181.10411, "trades": 6, "taker_buy_volume": 1261.2, "taker_buy_quote": 90.50399}, {"ts": 1768250820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1042.7, "quote_volume": 74.97013, "trades": 3, "taker_buy_volume": 1042.7, "taker_buy_quote": 74.97013}, {"ts": 1768251000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3902.4, "quote_volume": 280.58256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1350.0, "quote_volume": 96.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1485.0, "quote_volume": 106.623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 10847.0, "quote_volume": 777.7299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8216.4, "quote_volume": 589.11588, "trades": 4, "taker_buy_volume": 8216.4, "taker_buy_quote": 589.11588}, {"ts": 1768252020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 378.3, "quote_volume": 27.2376, "trades": 1, "taker_buy_volume": 378.3, "taker_buy_quote": 27.2376}, {"ts": 1768252320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 119.2, "quote_volume": 8.57048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 123.1, "quote_volume": 8.83858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10782.9, "quote_volume": 774.21222, "trades": 4, "taker_buy_volume": 10782.9, "taker_buy_quote": 774.21222}, {"ts": 1768253160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 96.0, "quote_volume": 6.8928, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 6.8928}, {"ts": 1768253220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6053.3, "quote_volume": 434.02161, "trades": 5, "taker_buy_volume": 800.9, "taker_buy_quote": 57.42453}, {"ts": 1768253400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 536.0, "quote_volume": 38.50892, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 38.50892}, {"ts": 1768254000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 457.1, "quote_volume": 32.86549, "trades": 2, "taker_buy_volume": 457.1, "taker_buy_quote": 32.86549}, {"ts": 1768254060000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 597.4, "quote_volume": 42.97841, "trades": 3, "taker_buy_volume": 387.7, "taker_buy_quote": 27.90098}, {"ts": 1768254120000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 542.9, "quote_volume": 39.0626, "trades": 2, "taker_buy_volume": 542.9, "taker_buy_quote": 39.0626}, {"ts": 1768254180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 345.2, "quote_volume": 24.81988, "trades": 1, "taker_buy_volume": 345.2, "taker_buy_quote": 24.81988}, {"ts": 1768254240000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7488.2, "quote_volume": 536.95846, "trades": 5, "taker_buy_volume": 545.2, "taker_buy_quote": 39.14536}, {"ts": 1768254300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 455.7, "quote_volume": 32.71926, "trades": 2, "taker_buy_volume": 455.7, "taker_buy_quote": 32.71926}, {"ts": 1768254360000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 611.6, "quote_volume": 43.94499, "trades": 4, "taker_buy_volume": 441.9, "taker_buy_quote": 31.76053}, {"ts": 1768254420000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 5462.5, "quote_volume": 391.8683, "trades": 8, "taker_buy_volume": 620.2, "taker_buy_quote": 44.53036}, {"ts": 1768254480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 634.0, "quote_volume": 45.5635, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 45.5635}, {"ts": 1768254540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 391.6, "quote_volume": 28.1952, "trades": 2, "taker_buy_volume": 391.6, "taker_buy_quote": 28.1952}, {"ts": 1768254600000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 19827.3, "quote_volume": 1426.88745, "trades": 12, "taker_buy_volume": 15364.9, "taker_buy_quote": 1105.71689}, {"ts": 1768254660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 971.1, "quote_volume": 69.77757, "trades": 4, "taker_buy_volume": 525.9, "taker_buy_quote": 37.81221}, {"ts": 1768254720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 325.8, "quote_volume": 23.42502, "trades": 2, "taker_buy_volume": 325.8, "taker_buy_quote": 23.42502}, {"ts": 1768254780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 554.0, "quote_volume": 39.8326, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 39.8326}, {"ts": 1768254840000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 60115.3, "quote_volume": 4309.61888, "trades": 17, "taker_buy_volume": 717.9, "taker_buy_quote": 51.50793}, {"ts": 1768254900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11510.0, "quote_volume": 825.267, "trades": 6, "taker_buy_volume": 11510.0, "taker_buy_quote": 825.267}, {"ts": 1768254960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 538.1, "quote_volume": 38.63558, "trades": 2, "taker_buy_volume": 538.1, "taker_buy_quote": 38.63558}, {"ts": 1768255020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 512.0, "quote_volume": 36.7336, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 26.9107}, {"ts": 1768255080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 327.6, "quote_volume": 23.52168, "trades": 1, "taker_buy_volume": 327.6, "taker_buy_quote": 23.52168}, {"ts": 1768255140000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 14328.4, "quote_volume": 1029.82409, "trades": 6, "taker_buy_volume": 14328.4, "taker_buy_quote": 1029.82409}, {"ts": 1768255200000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 35763.6, "quote_volume": 2574.99639, "trades": 14, "taker_buy_volume": 17198.0, "taker_buy_quote": 1238.28609}, {"ts": 1768255260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 22539.8, "quote_volume": 1622.8656, "trades": 6, "taker_buy_volume": 14806.5, "taker_buy_quote": 1066.068}, {"ts": 1768255320000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 16799.5, "quote_volume": 1209.97496, "trades": 5, "taker_buy_volume": 12689.9, "taker_buy_quote": 913.6728}, {"ts": 1768255380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3184.1, "quote_volume": 229.57361, "trades": 5, "taker_buy_volume": 3184.1, "taker_buy_quote": 229.57361}, {"ts": 1768255440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 601.0, "quote_volume": 43.3922, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 43.3922}, {"ts": 1768255500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 310.4, "quote_volume": 22.41088, "trades": 1, "taker_buy_volume": 310.4, "taker_buy_quote": 22.41088}, {"ts": 1768255560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 518.6, "quote_volume": 37.44292, "trades": 4, "taker_buy_volume": 518.6, "taker_buy_quote": 37.44292}, {"ts": 1768255620000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 14050.3, "quote_volume": 1012.73991, "trades": 9, "taker_buy_volume": 9050.3, "taker_buy_quote": 652.59141}, {"ts": 1768255680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 258.7, "quote_volume": 18.67814, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 18.67814}, {"ts": 1768255740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 559.1, "quote_volume": 40.42293, "trades": 3, "taker_buy_volume": 559.1, "taker_buy_quote": 40.42293}, {"ts": 1768255800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 324.1, "quote_volume": 23.43243, "trades": 1, "taker_buy_volume": 324.1, "taker_buy_quote": 23.43243}, {"ts": 1768255860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 549.7, "quote_volume": 39.74331, "trades": 2, "taker_buy_volume": 549.7, "taker_buy_quote": 39.74331}, {"ts": 1768255920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 572.8, "quote_volume": 41.41344, "trades": 3, "taker_buy_volume": 572.8, "taker_buy_quote": 41.41344}, {"ts": 1768255980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 444.2, "quote_volume": 32.11566, "trades": 2, "taker_buy_volume": 444.2, "taker_buy_quote": 32.11566}, {"ts": 1768256040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 321.8, "quote_volume": 23.26614, "trades": 1, "taker_buy_volume": 321.8, "taker_buy_quote": 23.26614}, {"ts": 1768256100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 634.4, "quote_volume": 45.80368, "trades": 3, "taker_buy_volume": 634.4, "taker_buy_quote": 45.80368}, {"ts": 1768256160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 314.4, "quote_volume": 22.69968, "trades": 2, "taker_buy_volume": 314.4, "taker_buy_quote": 22.69968}, {"ts": 1768256220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 429.9, "quote_volume": 31.03878, "trades": 2, "taker_buy_volume": 429.9, "taker_buy_quote": 31.03878}, {"ts": 1768256280000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1967.1, "quote_volume": 142.03841, "trades": 4, "taker_buy_volume": 617.1, "taker_buy_quote": 44.56841}, {"ts": 1768256340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 291.2, "quote_volume": 21.02464, "trades": 1, "taker_buy_volume": 291.2, "taker_buy_quote": 21.02464}, {"ts": 1768256400000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 704.7, "quote_volume": 50.92435, "trades": 3, "taker_buy_volume": 577.4, "taker_buy_quote": 41.74602}, {"ts": 1768256460000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 569.3, "quote_volume": 41.14267, "trades": 3, "taker_buy_volume": 480.7, "taker_buy_quote": 34.75461}, {"ts": 1768256520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 478.6, "quote_volume": 34.60278, "trades": 2, "taker_buy_volume": 478.6, "taker_buy_quote": 34.60278}, {"ts": 1768256580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 316.9, "quote_volume": 22.91187, "trades": 1, "taker_buy_volume": 316.9, "taker_buy_quote": 22.91187}, {"ts": 1768256640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 713.7, "quote_volume": 51.60051, "trades": 5, "taker_buy_volume": 713.7, "taker_buy_quote": 51.60051}, {"ts": 1768256700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 524.0, "quote_volume": 37.8852, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 37.8852}, {"ts": 1768256760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1293.0, "quote_volume": 93.4839, "trades": 2, "taker_buy_volume": 1293.0, "taker_buy_quote": 93.4839}, {"ts": 1768256820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 623.4, "quote_volume": 45.07182, "trades": 3, "taker_buy_volume": 623.4, "taker_buy_quote": 45.07182}, {"ts": 1768256880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 429.0, "quote_volume": 30.9738, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 30.9738}, {"ts": 1768256940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 477.0, "quote_volume": 34.4394, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 34.4394}, {"ts": 1768257000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 340.0, "quote_volume": 24.548, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 24.548}, {"ts": 1768257060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 652.6, "quote_volume": 47.11772, "trades": 2, "taker_buy_volume": 652.6, "taker_buy_quote": 47.11772}, {"ts": 1768257120000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 397.1, "quote_volume": 28.69431, "trades": 2, "taker_buy_volume": 397.1, "taker_buy_quote": 28.69431}, {"ts": 1768257180000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1029.4, "quote_volume": 74.37262, "trades": 5, "taker_buy_volume": 499.4, "taker_buy_quote": 36.10662}, {"ts": 1768257240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 407.8, "quote_volume": 29.48394, "trades": 2, "taker_buy_volume": 407.8, "taker_buy_quote": 29.48394}, {"ts": 1768257300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 417.1, "quote_volume": 30.15633, "trades": 2, "taker_buy_volume": 417.1, "taker_buy_quote": 30.15633}, {"ts": 1768257360000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 638.8, "quote_volume": 46.14481, "trades": 3, "taker_buy_volume": 638.8, "taker_buy_quote": 46.14481}, {"ts": 1768257420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 255.6, "quote_volume": 18.45432, "trades": 1, "taker_buy_volume": 255.6, "taker_buy_quote": 18.45432}, {"ts": 1768257480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 650.8, "quote_volume": 47.05284, "trades": 2, "taker_buy_volume": 650.8, "taker_buy_quote": 47.05284}, {"ts": 1768257540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 303.7, "quote_volume": 21.95751, "trades": 1, "taker_buy_volume": 303.7, "taker_buy_quote": 21.95751}, {"ts": 1768257600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 409.3, "quote_volume": 29.59239, "trades": 2, "taker_buy_volume": 409.3, "taker_buy_quote": 29.59239}, {"ts": 1768257660000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 587.9, "quote_volume": 42.53266, "trades": 2, "taker_buy_volume": 587.9, "taker_buy_quote": 42.53266}, {"ts": 1768257720000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 596.6, "quote_volume": 43.22473, "trades": 3, "taker_buy_volume": 596.6, "taker_buy_quote": 43.22473}, {"ts": 1768257780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 336.1, "quote_volume": 24.33364, "trades": 2, "taker_buy_volume": 336.1, "taker_buy_quote": 24.33364}, {"ts": 1768257840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2209.8, "quote_volume": 159.98952, "trades": 3, "taker_buy_volume": 2209.8, "taker_buy_quote": 159.98952}, {"ts": 1768257900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 484.7, "quote_volume": 35.09228, "trades": 2, "taker_buy_volume": 484.7, "taker_buy_quote": 35.09228}, {"ts": 1768257960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9602.6, "quote_volume": 694.26798, "trades": 5, "taker_buy_volume": 519.3, "taker_buy_quote": 37.54539}, {"ts": 1768258020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 370.1, "quote_volume": 26.75823, "trades": 2, "taker_buy_volume": 370.1, "taker_buy_quote": 26.75823}, {"ts": 1768258080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 351.1, "quote_volume": 25.38453, "trades": 2, "taker_buy_volume": 351.1, "taker_buy_quote": 25.38453}, {"ts": 1768258140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 526.4, "quote_volume": 38.05872, "trades": 3, "taker_buy_volume": 526.4, "taker_buy_quote": 38.05872}, {"ts": 1768258200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 629.6, "quote_volume": 45.52008, "trades": 3, "taker_buy_volume": 629.6, "taker_buy_quote": 45.52008}, {"ts": 1768258260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 204.8, "quote_volume": 14.80704, "trades": 1, "taker_buy_volume": 204.8, "taker_buy_quote": 14.80704}, {"ts": 1768258320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 834.6, "quote_volume": 60.33172, "trades": 4, "taker_buy_volume": 736.0, "taker_buy_quote": 53.2128}, {"ts": 1768258380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 259.8, "quote_volume": 18.78354, "trades": 1, "taker_buy_volume": 259.8, "taker_buy_quote": 18.78354}, {"ts": 1768258440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 444.4, "quote_volume": 32.13012, "trades": 2, "taker_buy_volume": 444.4, "taker_buy_quote": 32.13012}, {"ts": 1768258500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 501.3, "quote_volume": 36.24399, "trades": 3, "taker_buy_volume": 501.3, "taker_buy_quote": 36.24399}, {"ts": 1768258560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 589.4, "quote_volume": 42.61362, "trades": 2, "taker_buy_volume": 589.4, "taker_buy_quote": 42.61362}, {"ts": 1768258620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 319.4, "quote_volume": 23.09262, "trades": 2, "taker_buy_volume": 319.4, "taker_buy_quote": 23.09262}, {"ts": 1768258680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 489.9, "quote_volume": 35.41977, "trades": 4, "taker_buy_volume": 489.9, "taker_buy_quote": 35.41977}, {"ts": 1768258740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 492.2, "quote_volume": 35.58606, "trades": 2, "taker_buy_volume": 492.2, "taker_buy_quote": 35.58606}, {"ts": 1768258800000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 605.6, "quote_volume": 43.75872, "trades": 2, "taker_buy_volume": 605.6, "taker_buy_quote": 43.75872}, {"ts": 1768258860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 320.0, "quote_volume": 23.136, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 23.136}, {"ts": 1768258920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 438.7, "quote_volume": 31.76188, "trades": 2, "taker_buy_volume": 438.7, "taker_buy_quote": 31.76188}, {"ts": 1768258980000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 11032.8, "quote_volume": 796.77959, "trades": 8, "taker_buy_volume": 642.0, "taker_buy_quote": 46.42883}, {"ts": 1768259040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 240.0, "quote_volume": 17.352, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 17.352}, {"ts": 1768259100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 534.8, "quote_volume": 38.61256, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 38.61256}, {"ts": 1768259160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 429.1, "quote_volume": 30.93811, "trades": 3, "taker_buy_volume": 429.1, "taker_buy_quote": 30.93811}, {"ts": 1768259220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 632.7, "quote_volume": 45.61767, "trades": 3, "taker_buy_volume": 632.7, "taker_buy_quote": 45.61767}, {"ts": 1768259280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 269.8, "quote_volume": 19.45258, "trades": 1, "taker_buy_volume": 269.8, "taker_buy_quote": 19.45258}, {"ts": 1768259340000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 561.7, "quote_volume": 40.46055, "trades": 3, "taker_buy_volume": 561.7, "taker_buy_quote": 40.46055}, {"ts": 1768259400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 730.3, "quote_volume": 52.5816, "trades": 4, "taker_buy_volume": 730.3, "taker_buy_quote": 52.5816}, {"ts": 1768259460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 345.2, "quote_volume": 24.8544, "trades": 1, "taker_buy_volume": 345.2, "taker_buy_quote": 24.8544}, {"ts": 1768259520000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 538.5, "quote_volume": 38.82808, "trades": 2, "taker_buy_volume": 538.5, "taker_buy_quote": 38.82808}, {"ts": 1768259580000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 586.0, "quote_volume": 42.28148, "trades": 3, "taker_buy_volume": 308.8, "taker_buy_quote": 22.29536}, {"ts": 1768259640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 556.0, "quote_volume": 40.1432, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 40.1432}, {"ts": 1768259700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 530.1, "quote_volume": 38.27322, "trades": 2, "taker_buy_volume": 530.1, "taker_buy_quote": 38.27322}, {"ts": 1768259760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 366.3, "quote_volume": 26.44686, "trades": 3, "taker_buy_volume": 366.3, "taker_buy_quote": 26.44686}, {"ts": 1768259820000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3145.6, "quote_volume": 226.67666, "trades": 5, "taker_buy_volume": 584.6, "taker_buy_quote": 42.14966}, {"ts": 1768259880000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 427.5, "quote_volume": 30.84926, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 30.84926}, {"ts": 1768259940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 546.6, "quote_volume": 39.40986, "trades": 2, "taker_buy_volume": 546.6, "taker_buy_quote": 39.40986}, {"ts": 1768260000000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 500.1, "quote_volume": 36.06329, "trades": 3, "taker_buy_volume": 376.5, "taker_buy_quote": 27.16409}, {"ts": 1768260060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 652.8, "quote_volume": 47.13216, "trades": 2, "taker_buy_volume": 652.8, "taker_buy_quote": 47.13216}, {"ts": 1768260120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 316.5, "quote_volume": 22.8513, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 22.8513}, {"ts": 1768260180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 342.5, "quote_volume": 24.7285, "trades": 1, "taker_buy_volume": 342.5, "taker_buy_quote": 24.7285}, {"ts": 1768260240000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 515.2, "quote_volume": 37.21103, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 37.21103}, {"ts": 1768260300000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1356.3, "quote_volume": 97.96049, "trades": 3, "taker_buy_volume": 356.3, "taker_buy_quote": 25.76049}, {"ts": 1768260360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 489.8, "quote_volume": 35.41254, "trades": 2, "taker_buy_volume": 489.8, "taker_buy_quote": 35.41254}, {"ts": 1768260420000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3635.8, "quote_volume": 262.9184, "trades": 7, "taker_buy_volume": 3331.8, "taker_buy_quote": 240.9392}, {"ts": 1768260480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 350.8, "quote_volume": 25.39792, "trades": 1, "taker_buy_volume": 350.8, "taker_buy_quote": 25.39792}, {"ts": 1768260540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 570.6, "quote_volume": 41.29606, "trades": 3, "taker_buy_volume": 416.8, "taker_buy_quote": 30.17632}, {"ts": 1768260600000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 11548.1, "quote_volume": 834.93729, "trades": 12, "taker_buy_volume": 657.0, "taker_buy_quote": 47.53166}, {"ts": 1768260660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 359.7, "quote_volume": 26.04228, "trades": 2, "taker_buy_volume": 359.7, "taker_buy_quote": 26.04228}, {"ts": 1768260720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 411.0, "quote_volume": 29.7564, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 29.7564}, {"ts": 1768260780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 691.3, "quote_volume": 50.01188, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 36.34718}, {"ts": 1768260840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 557.4, "quote_volume": 40.24428, "trades": 2, "taker_buy_volume": 557.4, "taker_buy_quote": 40.24428}, {"ts": 1768260900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 384.8, "quote_volume": 27.78256, "trades": 2, "taker_buy_volume": 384.8, "taker_buy_quote": 27.78256}, {"ts": 1768260960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 464.5, "quote_volume": 33.56407, "trades": 2, "taker_buy_volume": 464.5, "taker_buy_quote": 33.56407}, {"ts": 1768261020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 518.5, "quote_volume": 37.48755, "trades": 2, "taker_buy_volume": 518.5, "taker_buy_quote": 37.48755}, {"ts": 1768261080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 641.8, "quote_volume": 46.40214, "trades": 3, "taker_buy_volume": 641.8, "taker_buy_quote": 46.40214}, {"ts": 1768261140000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 7130.9, "quote_volume": 515.58863, "trades": 5, "taker_buy_volume": 7130.9, "taker_buy_quote": 515.58863}, {"ts": 1768261200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 212.6, "quote_volume": 15.37098, "trades": 3, "taker_buy_volume": 70.0, "taker_buy_quote": 5.061}, {"ts": 1768261260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1530.0, "quote_volume": 110.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 516.9, "quote_volume": 37.37187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 12405.8, "quote_volume": 895.69876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 87.5, "quote_volume": 6.30875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2960.1, "quote_volume": 214.01523, "trades": 8, "taker_buy_volume": 277.2, "taker_buy_quote": 20.04156}, {"ts": 1768262520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1350.0, "quote_volume": 97.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2811.3, "quote_volume": 203.25699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 151.8, "quote_volume": 10.95996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1530.0, "quote_volume": 110.619, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.619}, {"ts": 1768262820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4130.3, "quote_volume": 298.20766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10340.0, "quote_volume": 749.497, "trades": 4, "taker_buy_volume": 10340.0, "taker_buy_quote": 749.497}, {"ts": 1768262940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 206.8, "quote_volume": 14.97232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 11007.7, "quote_volume": 798.06825, "trades": 6, "taker_buy_volume": 10907.7, "taker_buy_quote": 790.81825}, {"ts": 1768263120000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 7124.4, "quote_volume": 517.21766, "trades": 6, "taker_buy_volume": 149.6, "taker_buy_quote": 10.86096}, {"ts": 1768263180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11432.3, "quote_volume": 828.15603, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 197.9, "quote_volume": 14.30817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5578.0, "quote_volume": 403.4244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263600000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 7132.8, "quote_volume": 516.40234, "trades": 3, "taker_buy_volume": 7009.0, "taker_buy_quote": 507.4516}, {"ts": 1768263660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 142.6, "quote_volume": 10.30998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4141.6, "quote_volume": 299.85184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 258.7, "quote_volume": 18.67814, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 18.67814}, {"ts": 1768264440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 78551.0, "quote_volume": 5657.94643, "trades": 39, "taker_buy_volume": 14801.1, "taker_buy_quote": 1064.79189}, {"ts": 1768264620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 229.5, "quote_volume": 16.50105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 41874.5, "quote_volume": 3001.90105, "trades": 24, "taker_buy_volume": 4982.0, "taker_buy_quote": 357.35443}, {"ts": 1768264740000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 10407.7, "quote_volume": 745.22475, "trades": 6, "taker_buy_volume": 10041.0, "taker_buy_quote": 719.0057}, {"ts": 1768264800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264920000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 29776.6, "quote_volume": 2125.8709, "trades": 16, "taker_buy_volume": 11044.0, "taker_buy_quote": 788.905}, {"ts": 1768264980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 646.2, "quote_volume": 46.2033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3792.5, "quote_volume": 271.543, "trades": 2, "taker_buy_volume": 3792.5, "taker_buy_quote": 271.543}, {"ts": 1768265400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8923.0, "quote_volume": 638.8868, "trades": 3, "taker_buy_volume": 8923.0, "taker_buy_quote": 638.8868}, {"ts": 1768265640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4063.6, "quote_volume": 291.36012, "trades": 1, "taker_buy_volume": 4063.6, "taker_buy_quote": 291.36012}, {"ts": 1768265880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2397.4, "quote_volume": 172.13332, "trades": 2, "taker_buy_volume": 1047.4, "taker_buy_quote": 75.20332}, {"ts": 1768266120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266480000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3148.0, "quote_volume": 226.33058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 73.1, "quote_volume": 5.24858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 126.2, "quote_volume": 9.09902, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 9.09902}, {"ts": 1768267320000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3469.0, "quote_volume": 250.672, "trades": 4, "taker_buy_volume": 3469.0, "taker_buy_quote": 250.672}, {"ts": 1768267380000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 24387.3, "quote_volume": 1762.20054, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 12017.6, "quote_volume": 869.06588, "trades": 7, "taker_buy_volume": 4994.0, "taker_buy_quote": 361.2596}, {"ts": 1768267500000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2261.1, "quote_volume": 162.40203, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 13.7329}, {"ts": 1768267560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1761.6, "quote_volume": 126.65904, "trades": 2, "taker_buy_volume": 1159.0, "taker_buy_quote": 83.3321}, {"ts": 1768267740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5494.1, "quote_volume": 395.14859, "trades": 5, "taker_buy_volume": 2454.0, "taker_buy_quote": 176.5654}, {"ts": 1768267860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 11751.6, "quote_volume": 845.77894, "trades": 11, "taker_buy_volume": 11751.6, "taker_buy_quote": 845.77894}, {"ts": 1768267920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 235.0, "quote_volume": 16.873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1530.0, "quote_volume": 109.854, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 109.854}, {"ts": 1768268040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1530.0, "quote_volume": 109.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3053.3, "quote_volume": 218.92161, "trades": 4, "taker_buy_volume": 1317.0, "taker_buy_quote": 94.4289}, {"ts": 1768268160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 206.4, "quote_volume": 14.77824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3596.1, "quote_volume": 257.48076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 163.9, "quote_volume": 11.73524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9500.0, "quote_volume": 680.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3797.7, "quote_volume": 271.91532, "trades": 3, "taker_buy_volume": 3633.8, "taker_buy_quote": 260.18008}, {"ts": 1768269240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 305.3, "quote_volume": 21.89001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3633.8, "quote_volume": 260.90684, "trades": 1, "taker_buy_volume": 3633.8, "taker_buy_quote": 260.90684}, {"ts": 1768269720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269780000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 14337.4, "quote_volume": 1031.95877, "trades": 6, "taker_buy_volume": 14337.4, "taker_buy_quote": 1031.95877}, {"ts": 1768269840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1530.0, "quote_volume": 110.007, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.007}, {"ts": 1768269960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 14079.5, "quote_volume": 1010.9081, "trades": 7, "taker_buy_volume": 9489.5, "taker_buy_quote": 681.3461}, {"ts": 1768270020000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 24589.0, "quote_volume": 1774.439, "trades": 13, "taker_buy_volume": 24503.0, "taker_buy_quote": 1768.2384}, {"ts": 1768270080000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7382.3, "quote_volume": 532.24993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 73.8, "quote_volume": 5.3136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2359.5, "quote_volume": 169.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3060.0, "quote_volume": 220.014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2326.6, "quote_volume": 167.28254, "trades": 1, "taker_buy_volume": 2326.6, "taker_buy_quote": 167.28254}, {"ts": 1768271040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2359.5, "quote_volume": 169.64805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 84.3, "quote_volume": 6.0696, "trades": 1, "taker_buy_volume": 84.3, "taker_buy_quote": 6.0696}, {"ts": 1768271520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 637.2, "quote_volume": 45.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4822.8, "quote_volume": 347.13027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 494.9, "quote_volume": 35.53382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1350.0, "quote_volume": 96.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3962.8, "quote_volume": 284.13276, "trades": 3, "taker_buy_volume": 253.3, "taker_buy_quote": 18.16161}, {"ts": 1768273200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8033.1, "quote_volume": 575.97327, "trades": 3, "taker_buy_volume": 5673.6, "taker_buy_quote": 406.79712}, {"ts": 1768273320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 21501.4, "quote_volume": 1539.28274, "trades": 10, "taker_buy_volume": 222.1, "taker_buy_quote": 15.90236}, {"ts": 1768273740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273800000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 31368.8, "quote_volume": 2249.09604, "trades": 11, "taker_buy_volume": 31368.8, "taker_buy_quote": 2249.09604}, {"ts": 1768273860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 227.4, "quote_volume": 16.30458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6383.9, "quote_volume": 457.61366, "trades": 4, "taker_buy_volume": 2801.6, "taker_buy_quote": 200.87472}, {"ts": 1768273980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 252.6, "quote_volume": 18.13668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 494.9, "quote_volume": 35.58331, "trades": 1, "taker_buy_volume": 494.9, "taker_buy_quote": 35.58331}, {"ts": 1768274460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11371.6, "quote_volume": 818.7552, "trades": 5, "taker_buy_volume": 3328.7, "taker_buy_quote": 239.6664}, {"ts": 1768274580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 12093.8, "quote_volume": 870.7536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4150.7, "quote_volume": 298.43533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275240000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4623.0, "quote_volume": 332.8287, "trades": 6, "taker_buy_volume": 4623.0, "taker_buy_quote": 332.8287}, {"ts": 1768275300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 115.6, "quote_volume": 8.31164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3489.0, "quote_volume": 250.5102, "trades": 2, "taker_buy_volume": 3489.0, "taker_buy_quote": 250.5102}, {"ts": 1768275720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1530.0, "quote_volume": 110.007, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.007}, {"ts": 1768276080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 498.7, "quote_volume": 35.81917, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 8.99469}, {"ts": 1768276320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 510.5, "quote_volume": 36.6539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 175.5, "quote_volume": 12.6009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 177.0, "quote_volume": 12.7263, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.7263}, {"ts": 1768276680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276740000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13266.7, "quote_volume": 954.82137, "trades": 6, "taker_buy_volume": 9456.4, "taker_buy_quote": 680.8608}, {"ts": 1768276800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7873.6, "quote_volume": 566.11184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 215.0, "quote_volume": 15.4585, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 15.4585}, {"ts": 1768276980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3394.8, "quote_volume": 244.08612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 77.0, "quote_volume": 5.5363, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.5363}, {"ts": 1768277100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5151.3, "quote_volume": 370.37847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4108.4, "quote_volume": 295.58936, "trades": 4, "taker_buy_volume": 3484.0, "taker_buy_quote": 250.695}, {"ts": 1768277280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277820000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3474.0, "quote_volume": 250.6698, "trades": 3, "taker_buy_volume": 3474.0, "taker_buy_quote": 250.6698}, {"ts": 1768277880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 125.5, "quote_volume": 9.0611, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 9.0611}, {"ts": 1768278000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 213.1, "quote_volume": 15.38582, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 15.38582}, {"ts": 1768278180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5000.0, "quote_volume": 360.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1228.0, "quote_volume": 88.2932, "trades": 1, "taker_buy_volume": 1228.0, "taker_buy_quote": 88.2932}, {"ts": 1768279080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 239.9, "quote_volume": 17.22482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279200000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1598.0, "quote_volume": 114.956, "trades": 2, "taker_buy_volume": 1598.0, "taker_buy_quote": 114.956}, {"ts": 1768279260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 140.9, "quote_volume": 10.1448, "trades": 1, "taker_buy_volume": 140.9, "taker_buy_quote": 10.1448}, {"ts": 1768279320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 514.0, "quote_volume": 37.008, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 37.008}, {"ts": 1768279560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 800.0, "quote_volume": 57.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 500.0, "quote_volume": 36.15, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 36.15}, {"ts": 1768280640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 124.9, "quote_volume": 9.00529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1350.0, "quote_volume": 97.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 97.8, "quote_volume": 7.06116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 82.8, "quote_volume": 6.003, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 6.003}, {"ts": 1768281540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 126.2, "quote_volume": 9.16212, "trades": 1, "taker_buy_volume": 126.2, "taker_buy_quote": 9.16212}, {"ts": 1768281600000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4052.1, "quote_volume": 294.45267, "trades": 6, "taker_buy_volume": 1862.5, "taker_buy_quote": 135.26875}, {"ts": 1768281660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 344.8, "quote_volume": 24.998, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 24.998}, {"ts": 1768281900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 101.9, "quote_volume": 7.39794, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 7.39794}, {"ts": 1768282080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 15208.9, "quote_volume": 1101.12436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 736.0, "quote_volume": 53.2864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 87.4, "quote_volume": 6.31902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2644.4, "quote_volume": 191.19012, "trades": 1, "taker_buy_volume": 2644.4, "taker_buy_quote": 191.19012}, {"ts": 1768282800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 138.3, "quote_volume": 9.99909, "trades": 1, "taker_buy_volume": 138.3, "taker_buy_quote": 9.99909}, {"ts": 1768283280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 258.7, "quote_volume": 18.67814, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 18.67814}, {"ts": 1768283520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 69.3, "quote_volume": 5.00346, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 5.00346}, {"ts": 1768284000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4975.8, "quote_volume": 359.25276, "trades": 2, "taker_buy_volume": 4975.8, "taker_buy_quote": 359.25276}, {"ts": 1768284060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1530.0, "quote_volume": 110.466, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.466}, {"ts": 1768284600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5547.9, "quote_volume": 401.11317, "trades": 3, "taker_buy_volume": 5547.9, "taker_buy_quote": 401.11317}, {"ts": 1768284720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 514.9, "quote_volume": 37.22727, "trades": 2, "taker_buy_volume": 514.9, "taker_buy_quote": 37.22727}, {"ts": 1768284900000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1961.3, "quote_volume": 141.82118, "trades": 4, "taker_buy_volume": 431.3, "taker_buy_quote": 31.20218}, {"ts": 1768284960000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 962.2, "quote_volume": 69.63978, "trades": 4, "taker_buy_volume": 727.2, "taker_buy_quote": 52.64928}, {"ts": 1768285020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 294.7, "quote_volume": 21.33628, "trades": 1, "taker_buy_volume": 294.7, "taker_buy_quote": 21.33628}, {"ts": 1768285080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 737.5, "quote_volume": 53.395, "trades": 3, "taker_buy_volume": 737.5, "taker_buy_quote": 53.395}, {"ts": 1768285140000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 362.2, "quote_volume": 26.2108, "trades": 2, "taker_buy_volume": 362.2, "taker_buy_quote": 26.2108}, {"ts": 1768285200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 638.8, "quote_volume": 46.24912, "trades": 2, "taker_buy_volume": 638.8, "taker_buy_quote": 46.24912}, {"ts": 1768285260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 525.7, "quote_volume": 38.06068, "trades": 3, "taker_buy_volume": 525.7, "taker_buy_quote": 38.06068}, {"ts": 1768285320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 420.3, "quote_volume": 30.42972, "trades": 2, "taker_buy_volume": 420.3, "taker_buy_quote": 30.42972}, {"ts": 1768285380000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2148.7, "quote_volume": 155.63002, "trades": 5, "taker_buy_volume": 2148.7, "taker_buy_quote": 155.63002}, {"ts": 1768285440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 226.2, "quote_volume": 16.3995, "trades": 1, "taker_buy_volume": 226.2, "taker_buy_quote": 16.3995}, {"ts": 1768285500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 471.1, "quote_volume": 34.15475, "trades": 2, "taker_buy_volume": 471.1, "taker_buy_quote": 34.15475}, {"ts": 1768285560000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 728.6, "quote_volume": 52.78713, "trades": 3, "taker_buy_volume": 728.6, "taker_buy_quote": 52.78713}, {"ts": 1768285620000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 622.8, "quote_volume": 45.12794, "trades": 2, "taker_buy_volume": 622.8, "taker_buy_quote": 45.12794}, {"ts": 1768285680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 362.3, "quote_volume": 26.26675, "trades": 1, "taker_buy_volume": 362.3, "taker_buy_quote": 26.26675}, {"ts": 1768285740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 340.5, "quote_volume": 24.68625, "trades": 1, "taker_buy_volume": 340.5, "taker_buy_quote": 24.68625}, {"ts": 1768285800000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1598.7, "quote_volume": 115.61088, "trades": 3, "taker_buy_volume": 1598.7, "taker_buy_quote": 115.61088}, {"ts": 1768285860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 478.7, "quote_volume": 34.70575, "trades": 2, "taker_buy_volume": 478.7, "taker_buy_quote": 34.70575}, {"ts": 1768285920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 568.8, "quote_volume": 41.18112, "trades": 2, "taker_buy_volume": 568.8, "taker_buy_quote": 41.18112}, {"ts": 1768285980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 574.4, "quote_volume": 41.58656, "trades": 2, "taker_buy_volume": 574.4, "taker_buy_quote": 41.58656}, {"ts": 1768286040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 501.0, "quote_volume": 36.2724, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 36.2724}, {"ts": 1768286100000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2200.2, "quote_volume": 159.34395, "trades": 5, "taker_buy_volume": 1232.1, "taker_buy_quote": 89.25351}, {"ts": 1768286160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 326.0, "quote_volume": 23.635, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 23.635}, {"ts": 1768286220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 533.3, "quote_volume": 38.66425, "trades": 2, "taker_buy_volume": 533.3, "taker_buy_quote": 38.66425}, {"ts": 1768286280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 484.1, "quote_volume": 35.09725, "trades": 2, "taker_buy_volume": 484.1, "taker_buy_quote": 35.09725}, {"ts": 1768286340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 768.1, "quote_volume": 55.68725, "trades": 3, "taker_buy_volume": 768.1, "taker_buy_quote": 55.68725}, {"ts": 1768286400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 269.0, "quote_volume": 19.5025, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 19.5025}, {"ts": 1768286460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 663.8, "quote_volume": 48.1255, "trades": 2, "taker_buy_volume": 663.8, "taker_buy_quote": 48.1255}, {"ts": 1768286520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 378.9, "quote_volume": 27.50814, "trades": 2, "taker_buy_volume": 378.9, "taker_buy_quote": 27.50814}, {"ts": 1768286580000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7904.7, "quote_volume": 573.15494, "trades": 6, "taker_buy_volume": 5136.5, "taker_buy_quote": 372.46044}, {"ts": 1768286640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 255.3, "quote_volume": 18.48372, "trades": 1, "taker_buy_volume": 255.3, "taker_buy_quote": 18.48372}, {"ts": 1768286700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 510.9, "quote_volume": 37.04025, "trades": 2, "taker_buy_volume": 510.9, "taker_buy_quote": 37.04025}, {"ts": 1768286760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 406.8, "quote_volume": 29.493, "trades": 2, "taker_buy_volume": 406.8, "taker_buy_quote": 29.493}, {"ts": 1768286820000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 564.2, "quote_volume": 40.9362, "trades": 2, "taker_buy_volume": 564.2, "taker_buy_quote": 40.9362}, {"ts": 1768286880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 616.8, "quote_volume": 44.77968, "trades": 2, "taker_buy_volume": 616.8, "taker_buy_quote": 44.77968}, {"ts": 1768286940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 574.8, "quote_volume": 41.73048, "trades": 3, "taker_buy_volume": 574.8, "taker_buy_quote": 41.73048}, {"ts": 1768287000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 13546.8, "quote_volume": 982.19154, "trades": 26, "taker_buy_volume": 485.4, "taker_buy_quote": 35.24004}, {"ts": 1768287060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 350.3, "quote_volume": 25.39675, "trades": 2, "taker_buy_volume": 350.3, "taker_buy_quote": 25.39675}, {"ts": 1768287120000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 33010.4, "quote_volume": 2396.95628, "trades": 15, "taker_buy_volume": 33010.4, "taker_buy_quote": 2396.95628}, {"ts": 1768287180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 472.6, "quote_volume": 34.35802, "trades": 2, "taker_buy_volume": 472.6, "taker_buy_quote": 34.35802}, {"ts": 1768287240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 414.4, "quote_volume": 30.12688, "trades": 2, "taker_buy_volume": 414.4, "taker_buy_quote": 30.12688}, {"ts": 1768287300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 603.2, "quote_volume": 43.85264, "trades": 2, "taker_buy_volume": 603.2, "taker_buy_quote": 43.85264}, {"ts": 1768287360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 460.1, "quote_volume": 33.44927, "trades": 3, "taker_buy_volume": 460.1, "taker_buy_quote": 33.44927}, {"ts": 1768287420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 472.5, "quote_volume": 34.35075, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 34.35075}, {"ts": 1768287480000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1316.7, "quote_volume": 95.64145, "trades": 4, "taker_buy_volume": 490.3, "taker_buy_quote": 35.64481}, {"ts": 1768287540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 565.2, "quote_volume": 41.03352, "trades": 2, "taker_buy_volume": 565.2, "taker_buy_quote": 41.03352}, {"ts": 1768287600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 356.1, "quote_volume": 25.85286, "trades": 1, "taker_buy_volume": 356.1, "taker_buy_quote": 25.85286}, {"ts": 1768287660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 499.1, "quote_volume": 36.23466, "trades": 2, "taker_buy_volume": 499.1, "taker_buy_quote": 36.23466}, {"ts": 1768287720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 580.2, "quote_volume": 42.12252, "trades": 2, "taker_buy_volume": 580.2, "taker_buy_quote": 42.12252}, {"ts": 1768287780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 21919.8, "quote_volume": 1589.1855, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288260000, "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 132937.3, "quote_volume": 9606.94686, "trades": 93, "taker_buy_volume": 4167.6, "taker_buy_quote": 300.90072}, {"ts": 1768288320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2952.6, "quote_volume": 213.43808, "trades": 4, "taker_buy_volume": 2603.6, "taker_buy_quote": 188.24028}, {"ts": 1768288380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12425.0, "quote_volume": 898.3275, "trades": 5, "taker_buy_volume": 12425.0, "taker_buy_quote": 898.3275}, {"ts": 1768288500000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 25008.5, "quote_volume": 1807.01499, "trades": 10, "taker_buy_volume": 6628.6, "taker_buy_quote": 479.08192}, {"ts": 1768288560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 49668.0, "quote_volume": 3590.9964, "trades": 4, "taker_buy_volume": 8576.2, "taker_buy_quote": 620.05926}, {"ts": 1768288620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4533.4, "quote_volume": 327.31148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 90.2, "quote_volume": 6.50342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1350.0, "quote_volume": 97.335, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 97.335}, {"ts": 1768288980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1355.0, "quote_volume": 97.6955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 10204.2, "quote_volume": 735.72282, "trades": 1, "taker_buy_volume": 10204.2, "taker_buy_quote": 735.72282}, {"ts": 1768289160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5749.1, "quote_volume": 414.51011, "trades": 3, "taker_buy_volume": 5749.1, "taker_buy_quote": 414.51011}, {"ts": 1768289280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11731.3, "quote_volume": 844.6536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 94.0, "quote_volume": 6.768, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.768}, {"ts": 1768290180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 90.6, "quote_volume": 6.5232, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 6.5232}, {"ts": 1768291140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 621.3, "quote_volume": 44.67147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1552.2, "quote_volume": 111.7584, "trades": 3, "taker_buy_volume": 1205.8, "taker_buy_quote": 86.8176}, {"ts": 1768291320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1674.2, "quote_volume": 120.5424, "trades": 2, "taker_buy_volume": 1674.2, "taker_buy_quote": 120.5424}, {"ts": 1768291380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 844.8, "quote_volume": 60.91008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 556.2, "quote_volume": 40.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 123.5, "quote_volume": 8.90435, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.90435}, {"ts": 1768292460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 122.7, "quote_volume": 8.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1575.2, "quote_volume": 113.4144, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 16.2144}, {"ts": 1768292880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 833.3, "quote_volume": 59.9976, "trades": 1, "taker_buy_volume": 833.3, "taker_buy_quote": 59.9976}, {"ts": 1768293240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1350.0, "quote_volume": 97.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1980.2, "quote_volume": 142.97044, "trades": 3, "taker_buy_volume": 1980.2, "taker_buy_quote": 142.97044}, {"ts": 1768294080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10800.0, "quote_volume": 781.92, "trades": 4, "taker_buy_volume": 10800.0, "taker_buy_quote": 781.92}, {"ts": 1768294560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 216.0, "quote_volume": 15.6168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 203.0, "quote_volume": 14.6972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10754.6, "quote_volume": 779.7931, "trades": 8, "taker_buy_volume": 8817.6, "taker_buy_quote": 639.3606}, {"ts": 1768295700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 135.7, "quote_volume": 9.83825, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 9.83825}, {"ts": 1768295820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 128.5, "quote_volume": 9.31625, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 9.31625}, {"ts": 1768296060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1350.0, "quote_volume": 97.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 90.8, "quote_volume": 6.57392, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 6.57392}, {"ts": 1768296180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 365.0, "quote_volume": 26.3895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 109.7, "quote_volume": 7.94228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3713.1, "quote_volume": 269.19975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1530.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 111.078}, {"ts": 1768296840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1350.0, "quote_volume": 98.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 815.0, "quote_volume": 59.2505, "trades": 2, "taker_buy_volume": 815.0, "taker_buy_quote": 59.2505}, {"ts": 1768297080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4123.7, "quote_volume": 299.79299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297260000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 10613.3, "quote_volume": 771.72331, "trades": 7, "taker_buy_volume": 8532.3, "taker_buy_quote": 620.64271}, {"ts": 1768297320000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 12091.2, "quote_volume": 877.95612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 132.9, "quote_volume": 9.64854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 83.0, "quote_volume": 6.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3611.0, "quote_volume": 262.5197, "trades": 1, "taker_buy_volume": 3611.0, "taker_buy_quote": 262.5197}, {"ts": 1768297920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5300.0, "quote_volume": 385.31, "trades": 2, "taker_buy_volume": 5300.0, "taker_buy_quote": 385.31}, {"ts": 1768298100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1530.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9656.7, "quote_volume": 701.07642, "trades": 3, "taker_buy_volume": 9656.7, "taker_buy_quote": 701.07642}, {"ts": 1768298460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5521.7, "quote_volume": 400.87542, "trades": 2, "taker_buy_volume": 5521.7, "taker_buy_quote": 400.87542}, {"ts": 1768298520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1530.0, "quote_volume": 111.231, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 111.231}, {"ts": 1768298580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 421.5, "quote_volume": 30.6852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1214.0, "quote_volume": 88.3792, "trades": 1, "taker_buy_volume": 1214.0, "taker_buy_quote": 88.3792}, {"ts": 1768298880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 328.9, "quote_volume": 23.97681, "trades": 2, "taker_buy_volume": 328.9, "taker_buy_quote": 23.97681}, {"ts": 1768299120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1350.0, "quote_volume": 98.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.6, "quote_volume": 5.36544, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 5.36544}, {"ts": 1768299540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11670.4, "quote_volume": 849.60512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1373.6, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 1373.6, "taker_buy_quote": 99.99808}, {"ts": 1768300500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1350.0, "quote_volume": 98.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 97.2, "quote_volume": 7.06644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1350.0, "quote_volume": 98.145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2880.0, "quote_volume": 209.664, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 111.384}, {"ts": 1768301400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301460000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 3100.8, "quote_volume": 226.49312, "trades": 4, "taker_buy_volume": 2989.0, "taker_buy_quote": 218.3429}, {"ts": 1768301520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5616.4, "quote_volume": 409.9972, "trades": 3, "taker_buy_volume": 5616.4, "taker_buy_quote": 409.9972}, {"ts": 1768301880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2131.2, "quote_volume": 155.36448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1530.0, "quote_volume": 111.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5403.9, "quote_volume": 392.86353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2880.0, "quote_volume": 209.376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2684.9, "quote_volume": 195.19223, "trades": 1, "taker_buy_volume": 2684.9, "taker_buy_quote": 195.19223}, {"ts": 1768302840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 107.5, "quote_volume": 7.83675, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 7.83675}, {"ts": 1768303200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 81.4, "quote_volume": 5.93406, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 5.93406}, {"ts": 1768303260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 140.0, "quote_volume": 10.22, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 10.22}, {"ts": 1768303680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 27830.0, "quote_volume": 2037.63834, "trades": 9, "taker_buy_volume": 27830.0, "taker_buy_quote": 2037.63834}, {"ts": 1768303800000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 28223.6, "quote_volume": 2068.58892, "trades": 9, "taker_buy_volume": 26770.6, "taker_buy_quote": 1962.28498}, {"ts": 1768303860000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17624.0, "quote_volume": 1292.0071, "trades": 12, "taker_buy_volume": 17624.0, "taker_buy_quote": 1292.0071}, {"ts": 1768303920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6566.6, "quote_volume": 481.33178, "trades": 5, "taker_buy_volume": 6566.6, "taker_buy_quote": 481.33178}, {"ts": 1768303980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5340.0, "quote_volume": 391.72757, "trades": 8, "taker_buy_volume": 1525.7, "taker_buy_quote": 111.98638}, {"ts": 1768304040000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14368.0, "quote_volume": 1053.65986, "trades": 7, "taker_buy_volume": 10376.3, "taker_buy_quote": 761.06825}, {"ts": 1768304100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 398.0, "quote_volume": 29.20064, "trades": 2, "taker_buy_volume": 272.4, "taker_buy_quote": 19.99416}, {"ts": 1768304160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304220000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 22093.5, "quote_volume": 1621.67125, "trades": 10, "taker_buy_volume": 1444.0, "taker_buy_quote": 105.99795}, {"ts": 1768304280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 28387.7, "quote_volume": 2084.36629, "trades": 11, "taker_buy_volume": 10151.1, "taker_buy_quote": 745.79985}, {"ts": 1768304340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5352.8, "quote_volume": 391.82496, "trades": 20, "taker_buy_volume": 1877.8, "taker_buy_quote": 137.45496}, {"ts": 1768304580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1350.0, "quote_volume": 98.685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1530.0, "quote_volume": 111.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 273.2, "quote_volume": 19.99824, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 19.99824}, {"ts": 1768305120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305240000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 19066.0, "quote_volume": 1391.1952, "trades": 10, "taker_buy_volume": 793.3, "taker_buy_quote": 57.9649}, {"ts": 1768305300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6660.0, "quote_volume": 484.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 86.4, "quote_volume": 6.28992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305840000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 12404.6, "quote_volume": 904.41634, "trades": 9, "taker_buy_volume": 10874.6, "taker_buy_quote": 792.87934}, {"ts": 1768305900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2000.0, "quote_volume": 145.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 145.8}, {"ts": 1768305960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1975.0, "quote_volume": 143.9775, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 32.4405}, {"ts": 1768306020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 133.3, "quote_volume": 9.7309, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 9.7309}, {"ts": 1768306680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306800000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 209.1, "quote_volume": 15.27679, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 9.13019}, {"ts": 1768306860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1445.8, "quote_volume": 105.5434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 216.4, "quote_volume": 15.77556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 142.0, "quote_volume": 10.3802, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 10.3802}, {"ts": 1768307520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5690.9, "quote_volume": 416.00479, "trades": 4, "taker_buy_volume": 5690.9, "taker_buy_quote": 416.00479}, {"ts": 1768307640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 12000.0, "quote_volume": 874.953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1689.8, "quote_volume": 123.3554, "trades": 4, "taker_buy_volume": 1689.8, "taker_buy_quote": 123.3554}, {"ts": 1768308240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1530.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 68.9, "quote_volume": 5.0297, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 5.0297}, {"ts": 1768308600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1386.7, "quote_volume": 101.2291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309200000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 384.6, "quote_volume": 28.1225, "trades": 2, "taker_buy_volume": 384.6, "taker_buy_quote": 28.1225}, {"ts": 1768309260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1696.9, "quote_volume": 124.06008, "trades": 2, "taker_buy_volume": 166.9, "taker_buy_quote": 12.21708}, {"ts": 1768309320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1530.0, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 123.9, "quote_volume": 9.03231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7190.0, "quote_volume": 525.03477, "trades": 5, "taker_buy_volume": 478.7, "taker_buy_quote": 34.99297}, {"ts": 1768310340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 143.8, "quote_volume": 10.4974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1109.2, "quote_volume": 81.08252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.0, "quote_volume": 14.0544, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 14.0544}, {"ts": 1768310820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 410.8, "quote_volume": 30.07056, "trades": 2, "taker_buy_volume": 410.8, "taker_buy_quote": 30.07056}, {"ts": 1768310880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9219.2, "quote_volume": 674.84544, "trades": 4, "taker_buy_volume": 9063.7, "taker_buy_quote": 663.46284}, {"ts": 1768310940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 40026.3, "quote_volume": 2929.92516, "trades": 70, "taker_buy_volume": 16287.3, "taker_buy_quote": 1192.23036}, {"ts": 1768311000000, "open": 0.0732, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 88469.7, "quote_volume": 6501.94854, "trades": 39, "taker_buy_volume": 61819.9, "taker_buy_quote": 4541.5638}, {"ts": 1768311060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2165.2, "quote_volume": 158.70916, "trades": 11, "taker_buy_volume": 253.2, "taker_buy_quote": 18.55956}, {"ts": 1768311120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 273.4, "quote_volume": 20.0949, "trades": 1, "taker_buy_volume": 273.4, "taker_buy_quote": 20.0949}, {"ts": 1768311180000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 10998.5, "quote_volume": 806.55095, "trades": 6, "taker_buy_volume": 1203.0, "taker_buy_quote": 88.5408}, {"ts": 1768311240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 316.2, "quote_volume": 23.14584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5653.9, "quote_volume": 414.43087, "trades": 3, "taker_buy_volume": 4123.9, "taker_buy_quote": 302.28187}, {"ts": 1768311420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1203.0, "quote_volume": 88.3002, "trades": 2, "taker_buy_volume": 1203.0, "taker_buy_quote": 88.3002}, {"ts": 1768311480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10451.9, "quote_volume": 766.12427, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311600000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 13842.3, "quote_volume": 1013.39136, "trades": 9, "taker_buy_volume": 4733.6, "taker_buy_quote": 346.49952}, {"ts": 1768311660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 69.0, "quote_volume": 5.0646, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.0646}, {"ts": 1768311900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5480.0, "quote_volume": 401.98915, "trades": 6, "taker_buy_volume": 1525.7, "taker_buy_quote": 111.98638}, {"ts": 1768311960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4213.0, "quote_volume": 308.3916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7443.4, "quote_volume": 544.85688, "trades": 5, "taker_buy_volume": 7443.4, "taker_buy_quote": 544.85688}, {"ts": 1768312980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 89.4, "quote_volume": 6.54408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313820000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 73618.1, "quote_volume": 5411.72818, "trades": 26, "taker_buy_volume": 71647.6, "taker_buy_quote": 5267.09348}, {"ts": 1768313880000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 13530.0, "quote_volume": 996.702, "trades": 12, "taker_buy_volume": 12000.0, "taker_buy_quote": 884.247}, {"ts": 1768313940000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 543.2, "quote_volume": 39.99308, "trades": 2, "taker_buy_volume": 543.2, "taker_buy_quote": 39.99308}, {"ts": 1768314000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314120000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1630.0, "quote_volume": 120.121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 214.5, "quote_volume": 15.80865, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 15.80865}, {"ts": 1768314420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 322.5, "quote_volume": 23.76825, "trades": 1, "taker_buy_volume": 322.5, "taker_buy_quote": 23.76825}, {"ts": 1768314480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314600000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 9999.8, "quote_volume": 738.85386, "trades": 26, "taker_buy_volume": 9737.0, "taker_buy_quote": 719.4855}, {"ts": 1768314660000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 29062.0, "quote_volume": 2149.6976, "trades": 64, "taker_buy_volume": 23755.0, "taker_buy_quote": 1757.735}, {"ts": 1768314720000, "open": 0.0741, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 40662.0, "quote_volume": 3009.8782, "trades": 71, "taker_buy_volume": 14633.6, "taker_buy_quote": 1084.40672}, {"ts": 1768314780000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 61831.4, "quote_volume": 4575.82796, "trades": 131, "taker_buy_volume": 51070.4, "taker_buy_quote": 3780.47036}, {"ts": 1768314840000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 20770.0, "quote_volume": 1540.2295, "trades": 55, "taker_buy_volume": 19575.0, "taker_buy_quote": 1451.68}, {"ts": 1768314900000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 24165.0, "quote_volume": 1791.67241, "trades": 74, "taker_buy_volume": 17388.1, "taker_buy_quote": 1289.63681}, {"ts": 1768314960000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 40000.8, "quote_volume": 2966.12401, "trades": 79, "taker_buy_volume": 20907.3, "taker_buy_quote": 1551.14266}, {"ts": 1768315020000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 15055.8, "quote_volume": 1115.46605, "trades": 19, "taker_buy_volume": 3859.0, "taker_buy_quote": 286.3378}, {"ts": 1768315080000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 22824.0, "quote_volume": 1692.2245, "trades": 12, "taker_buy_volume": 10481.2, "taker_buy_quote": 777.40234}, {"ts": 1768315140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1513.9, "quote_volume": 112.0286, "trades": 2, "taker_buy_volume": 1513.9, "taker_buy_quote": 112.0286}, {"ts": 1768315200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 767.6, "quote_volume": 56.87916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 14636.7, "quote_volume": 1086.68046, "trades": 6, "taker_buy_volume": 14636.7, "taker_buy_quote": 1086.68046}, {"ts": 1768315320000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 24804.4, "quote_volume": 1840.60949, "trades": 12, "taker_buy_volume": 15863.0, "taker_buy_quote": 1177.35821}, {"ts": 1768315380000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 27193.3, "quote_volume": 2015.17544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 23208.3, "quote_volume": 1717.4142, "trades": 4, "taker_buy_volume": 13253.2, "taker_buy_quote": 980.7368}, {"ts": 1768315500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13021.3, "quote_volume": 962.27407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316040000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 12160.8, "quote_volume": 896.68386, "trades": 7, "taker_buy_volume": 258.6, "taker_buy_quote": 19.05882}, {"ts": 1768316100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2979.0, "quote_volume": 219.5523, "trades": 1, "taker_buy_volume": 2979.0, "taker_buy_quote": 219.5523}, {"ts": 1768316160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 3127.6, "quote_volume": 230.05058, "trades": 3, "taker_buy_volume": 94.9, "taker_buy_quote": 6.99413}, {"ts": 1768316340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4320.5, "quote_volume": 317.9888, "trades": 4, "taker_buy_volume": 4061.9, "taker_buy_quote": 298.95584}, {"ts": 1768316460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9154.5, "quote_volume": 671.5119, "trades": 6, "taker_buy_volume": 3060.0, "taker_buy_quote": 224.298}, {"ts": 1768316580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 8515.9, "quote_volume": 623.51688, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 112.149}, {"ts": 1768316640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 257.7, "quote_volume": 18.91518, "trades": 1, "taker_buy_volume": 257.7, "taker_buy_quote": 18.91518}, {"ts": 1768316700000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 7199.3, "quote_volume": 528.39404, "trades": 5, "taker_buy_volume": 4782.7, "taker_buy_quote": 351.25726}, {"ts": 1768316760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316820000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 34139.1, "quote_volume": 2508.24514, "trades": 12, "taker_buy_volume": 16200.6, "taker_buy_quote": 1190.84705}, {"ts": 1768316880000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7865.6, "quote_volume": 577.40249, "trades": 6, "taker_buy_volume": 674.5, "taker_buy_quote": 49.57575}, {"ts": 1768316940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317000000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10481.7, "quote_volume": 768.20861, "trades": 10, "taker_buy_volume": 6843.9, "taker_buy_quote": 501.65787}, {"ts": 1768317060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 209.6, "quote_volume": 15.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3779.0, "quote_volume": 277.0007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 207.0, "quote_volume": 15.1938, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 15.1938}, {"ts": 1768317360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1350.0, "quote_volume": 99.09, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.09}, {"ts": 1768317420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 490.9, "quote_volume": 35.98297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317480000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 71896.1, "quote_volume": 5249.15568, "trades": 33, "taker_buy_volume": 18881.3, "taker_buy_quote": 1380.69033}, {"ts": 1768317540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 261.6, "quote_volume": 19.0968, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 19.0968}, {"ts": 1768317600000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 24450.2, "quote_volume": 1789.75016, "trades": 14, "taker_buy_volume": 23597.0, "taker_buy_quote": 1727.38124}, {"ts": 1768317660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1350.0, "quote_volume": 98.685, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 98.685}, {"ts": 1768317720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 494.0, "quote_volume": 36.2102, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 36.2102}, {"ts": 1768318020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 487.8, "quote_volume": 35.75574, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 35.75574}, {"ts": 1768318080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3127.1, "quote_volume": 229.52914, "trades": 1, "taker_buy_volume": 3127.1, "taker_buy_quote": 229.52914}, {"ts": 1768318260000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 206.0, "quote_volume": 15.14453, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 15.14453}, {"ts": 1768318320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 83.0, "quote_volume": 6.1088, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.1088}, {"ts": 1768318380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2802.3, "quote_volume": 207.21587, "trades": 5, "taker_buy_volume": 2388.0, "taker_buy_quote": 176.5991}, {"ts": 1768318620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 95.4, "quote_volume": 7.04052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1194.0, "quote_volume": 88.2366, "trades": 1, "taker_buy_volume": 1194.0, "taker_buy_quote": 88.2366}, {"ts": 1768318920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 205.0, "quote_volume": 15.1495, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 15.1495}, {"ts": 1768318980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6422.7, "quote_volume": 474.63753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4284.0, "quote_volume": 316.1592, "trades": 4, "taker_buy_volume": 3060.0, "taker_buy_quote": 225.828}, {"ts": 1768319340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4059.5, "quote_volume": 299.5911, "trades": 2, "taker_buy_volume": 4059.5, "taker_buy_quote": 299.5911}, {"ts": 1768319400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1109.8, "quote_volume": 81.90324, "trades": 1, "taker_buy_volume": 1109.8, "taker_buy_quote": 81.90324}, {"ts": 1768319460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5872.3, "quote_volume": 432.78851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6747.6, "quote_volume": 499.99716, "trades": 2, "taker_buy_volume": 6747.6, "taker_buy_quote": 499.99716}, {"ts": 1768319820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3622.7, "quote_volume": 267.71753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320000000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 50957.1, "quote_volume": 3775.88001, "trades": 21, "taker_buy_volume": 28550.0, "taker_buy_quote": 2115.5239}, {"ts": 1768320060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2715.9, "quote_volume": 201.24819, "trades": 2, "taker_buy_volume": 1191.0, "taker_buy_quote": 88.2531}, {"ts": 1768320120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 170.9, "quote_volume": 12.66369, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 12.66369}, {"ts": 1768320180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 19017.1, "quote_volume": 1409.16711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1356.2, "quote_volume": 100.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 190.2, "quote_volume": 14.0748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1350.0, "quote_volume": 99.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 67.7, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 4.99626}, {"ts": 1768320900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321320000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 17088.3, "quote_volume": 1265.68436, "trades": 7, "taker_buy_volume": 17088.3, "taker_buy_quote": 1265.68436}, {"ts": 1768321380000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1871.8, "quote_volume": 138.47902, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.22}, {"ts": 1768321440000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 14369.5, "quote_volume": 1064.60807, "trades": 7, "taker_buy_volume": 14275.1, "taker_buy_quote": 1057.63191}, {"ts": 1768321500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321560000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 4802.9, "quote_volume": 354.80282, "trades": 5, "taker_buy_volume": 1744.0, "taker_buy_quote": 128.903}, {"ts": 1768321620000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 31883.8, "quote_volume": 2351.80362, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3525.4, "quote_volume": 261.23214, "trades": 1, "taker_buy_volume": 3525.4, "taker_buy_quote": 261.23214}, {"ts": 1768322100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 161.8, "quote_volume": 11.98938, "trades": 1, "taker_buy_volume": 161.8, "taker_buy_quote": 11.98938}, {"ts": 1768322220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 83.4, "quote_volume": 6.17994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322340000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 20684.0, "quote_volume": 1528.53446, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 230.7, "quote_volume": 17.0718, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 17.0718}, {"ts": 1768322640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 353.6, "quote_volume": 26.1664, "trades": 1, "taker_buy_volume": 353.6, "taker_buy_quote": 26.1664}, {"ts": 1768322760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4513.1, "quote_volume": 334.42071, "trades": 3, "taker_buy_volume": 4513.1, "taker_buy_quote": 334.42071}, {"ts": 1768322820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 76.5, "quote_volume": 5.66865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323180000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5290.7, "quote_volume": 392.22082, "trades": 10, "taker_buy_volume": 269.5, "taker_buy_quote": 19.9969}, {"ts": 1768323240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 29823.4, "quote_volume": 2209.91394, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2700.2, "quote_volume": 200.08482, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 11.7078}, {"ts": 1768323360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 83.4, "quote_volume": 6.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323540000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4786.4, "quote_volume": 354.51924, "trades": 4, "taker_buy_volume": 4786.4, "taker_buy_quote": 354.51924}, {"ts": 1768323600000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1658.2, "quote_volume": 122.90344, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 22.86844}, {"ts": 1768323660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 270.0, "quote_volume": 20.007, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 20.007}, {"ts": 1768324080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4369.9, "quote_volume": 323.80959, "trades": 3, "taker_buy_volume": 4369.9, "taker_buy_quote": 323.80959}, {"ts": 1768324140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 282.4, "quote_volume": 20.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3661.0, "quote_volume": 271.2801, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324620000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 15868.0, "quote_volume": 1173.31481, "trades": 9, "taker_buy_volume": 557.3, "taker_buy_quote": 41.2402}, {"ts": 1768324680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 85.3, "quote_volume": 6.3122, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 6.3122}, {"ts": 1768324860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 184.4, "quote_volume": 13.66404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325160000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4508.6, "quote_volume": 334.10939, "trades": 4, "taker_buy_volume": 221.3, "taker_buy_quote": 16.42046}, {"ts": 1768325220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 662.1, "quote_volume": 49.09281, "trades": 3, "taker_buy_volume": 662.1, "taker_buy_quote": 49.09281}, {"ts": 1768325460000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 12845.3, "quote_volume": 949.81327, "trades": 7, "taker_buy_volume": 8566.3, "taker_buy_quote": 633.06667}, {"ts": 1768325520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 243.2, "quote_volume": 18.02112, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 18.02112}, {"ts": 1768325700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2983.1, "quote_volume": 220.45109, "trades": 1, "taker_buy_volume": 2983.1, "taker_buy_quote": 220.45109}, {"ts": 1768326120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 123.0, "quote_volume": 9.1143, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.1143}, {"ts": 1768326480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 476.2, "quote_volume": 35.2388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 99.2, "quote_volume": 7.3408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3907.5, "quote_volume": 289.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1192.0, "quote_volume": 88.3272, "trades": 2, "taker_buy_volume": 1192.0, "taker_buy_quote": 88.3272}, {"ts": 1768327080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3951.8, "quote_volume": 292.4332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7237.8, "quote_volume": 535.5972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327440000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7391.1, "quote_volume": 547.36204, "trades": 5, "taker_buy_volume": 6041.1, "taker_buy_quote": 447.32704}, {"ts": 1768327500000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3221.0, "quote_volume": 238.691, "trades": 6, "taker_buy_volume": 1691.0, "taker_buy_quote": 125.318}, {"ts": 1768327560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8147.4, "quote_volume": 602.9076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1193.0, "quote_volume": 88.282, "trades": 1, "taker_buy_volume": 1193.0, "taker_buy_quote": 88.282}, {"ts": 1768327740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1192.0, "quote_volume": 88.3272, "trades": 3, "taker_buy_volume": 1192.0, "taker_buy_quote": 88.3272}, {"ts": 1768327800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1584.0, "quote_volume": 117.3744, "trades": 4, "taker_buy_volume": 1584.0, "taker_buy_quote": 117.3744}, {"ts": 1768327920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 146.2, "quote_volume": 10.83342, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.83342}, {"ts": 1768328040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 494.0, "quote_volume": 36.6054, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 36.6054}, {"ts": 1768328100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1192.0, "quote_volume": 88.3272, "trades": 3, "taker_buy_volume": 1192.0, "taker_buy_quote": 88.3272}, {"ts": 1768328160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1939.8, "quote_volume": 143.72283, "trades": 4, "taker_buy_volume": 1776.3, "taker_buy_quote": 131.62383}, {"ts": 1768328340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2927.3, "quote_volume": 216.6202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 202.8, "quote_volume": 14.98692, "trades": 1, "taker_buy_volume": 202.8, "taker_buy_quote": 14.98692}, {"ts": 1768328760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 676.5, "quote_volume": 49.99335, "trades": 1, "taker_buy_volume": 676.5, "taker_buy_quote": 49.99335}, {"ts": 1768329180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1350.0, "quote_volume": 99.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 503.6, "quote_volume": 37.16568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2397.6, "quote_volume": 176.94288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2356.0, "quote_volume": 173.6372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329900000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 181620.6, "quote_volume": 13359.45349, "trades": 99, "taker_buy_volume": 43330.7, "taker_buy_quote": 3184.96921}, {"ts": 1768329960000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 6554.2, "quote_volume": 482.50074, "trades": 24, "taker_buy_volume": 2646.2, "taker_buy_quote": 194.87194}, {"ts": 1768330020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1198.0, "quote_volume": 88.2926, "trades": 2, "taker_buy_volume": 1198.0, "taker_buy_quote": 88.2926}, {"ts": 1768330140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 253.7, "quote_volume": 18.69769, "trades": 1, "taker_buy_volume": 253.7, "taker_buy_quote": 18.69769}, {"ts": 1768330200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 251.9, "quote_volume": 18.51465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1200.0, "quote_volume": 88.32, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 88.32}, {"ts": 1768330320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 269.3, "quote_volume": 19.79355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330440000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 25209.4, "quote_volume": 1851.15882, "trades": 13, "taker_buy_volume": 1397.3, "taker_buy_quote": 102.70155}, {"ts": 1768330500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 539.5, "quote_volume": 39.5993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 308.2, "quote_volume": 22.6527, "trades": 1, "taker_buy_volume": 308.2, "taker_buy_quote": 22.6527}, {"ts": 1768330860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1281.6, "quote_volume": 94.1976, "trades": 3, "taker_buy_volume": 1281.6, "taker_buy_quote": 94.1976}, {"ts": 1768330920000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3316.8, "quote_volume": 243.66786, "trades": 5, "taker_buy_volume": 2147.4, "taker_buy_quote": 157.8339}, {"ts": 1768330980000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 713.5, "quote_volume": 52.4341, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 46.452}, {"ts": 1768331040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 200.0, "quote_volume": 14.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9712.1, "quote_volume": 712.89314, "trades": 28, "taker_buy_volume": 250.0, "taker_buy_quote": 18.375}, {"ts": 1768331160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 622.1, "quote_volume": 45.84877, "trades": 1, "taker_buy_volume": 622.1, "taker_buy_quote": 45.84877}, {"ts": 1768331520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 561.0, "quote_volume": 41.2896, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 41.2896}, {"ts": 1768331640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 125.0, "quote_volume": 9.2, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.2}, {"ts": 1768331700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1114.8, "quote_volume": 82.13376, "trades": 2, "taker_buy_volume": 1114.8, "taker_buy_quote": 82.13376}, {"ts": 1768331760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2549.0, "quote_volume": 187.6064, "trades": 3, "taker_buy_volume": 1199.0, "taker_buy_quote": 88.2464}, {"ts": 1768331820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 110.0, "quote_volume": 8.096, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 8.096}, {"ts": 1768331940000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14529.4, "quote_volume": 1069.48894, "trades": 8, "taker_buy_volume": 14529.4, "taker_buy_quote": 1069.48894}, {"ts": 1768332000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 275.0, "quote_volume": 20.2675, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 20.2675}, {"ts": 1768332060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 6194.6, "quote_volume": 456.66172, "trades": 3, "taker_buy_volume": 6194.6, "taker_buy_quote": 456.66172}, {"ts": 1768332180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 209.9, "quote_volume": 15.44864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9091.5, "quote_volume": 670.299, "trades": 5, "taker_buy_volume": 9091.5, "taker_buy_quote": 670.299}, {"ts": 1768332540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 81.5, "quote_volume": 6.0147, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 6.0147}, {"ts": 1768332600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332840000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 8942.8, "quote_volume": 660.31804, "trades": 5, "taker_buy_volume": 8942.8, "taker_buy_quote": 660.31804}, {"ts": 1768332900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 174954.2, "quote_volume": 12945.09075, "trades": 41, "taker_buy_volume": 68555.8, "taker_buy_quote": 5071.30315}, {"ts": 1768333080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 73301.5, "quote_volume": 5424.0861, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14570.8, "quote_volume": 1078.2392, "trades": 3, "taker_buy_volume": 14570.8, "taker_buy_quote": 1078.2392}, {"ts": 1768333320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 185.0, "quote_volume": 13.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333980000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4784.3, "quote_volume": 354.98771, "trades": 4, "taker_buy_volume": 4710.8, "taker_buy_quote": 349.54136}, {"ts": 1768334040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 13689.6, "quote_volume": 1013.94168, "trades": 9, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.373}, {"ts": 1768334100000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 121743.4, "quote_volume": 9020.35754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 199.8, "quote_volume": 14.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 540.0, "quote_volume": 40.014, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 40.014}, {"ts": 1768334460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 121.1, "quote_volume": 8.99773, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.99773}, {"ts": 1768334700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 198.1, "quote_volume": 14.71883, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 14.71883}, {"ts": 1768334760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 88.6, "quote_volume": 6.57412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 197.9, "quote_volume": 14.66439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7900.0, "quote_volume": 585.39, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 9398.5, "quote_volume": 696.66695, "trades": 11, "taker_buy_volume": 7868.5, "taker_buy_quote": 583.29395}, {"ts": 1768335060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 621.5, "quote_volume": 46.05315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2670.0, "quote_volume": 197.847, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.373}, {"ts": 1768335360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 30648.6, "quote_volume": 2270.87666, "trades": 27, "taker_buy_volume": 24523.7, "taker_buy_quote": 1817.20617}, {"ts": 1768335420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 51098.4, "quote_volume": 3786.39144, "trades": 50, "taker_buy_volume": 51098.4, "taker_buy_quote": 3786.39144}, {"ts": 1768335480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 18595.8, "quote_volume": 1377.94878, "trades": 22, "taker_buy_volume": 15219.8, "taker_buy_quote": 1127.78718}, {"ts": 1768335540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 15317.0, "quote_volume": 1134.9897, "trades": 9, "taker_buy_volume": 11086.1, "taker_buy_quote": 821.48001}, {"ts": 1768335600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 303.3, "quote_volume": 22.47453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 136.0, "quote_volume": 10.0776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335780000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8099.0, "quote_volume": 599.956, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.373}, {"ts": 1768335840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 204.2, "quote_volume": 15.15164, "trades": 1, "taker_buy_volume": 204.2, "taker_buy_quote": 15.15164}, {"ts": 1768335960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336020000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 32659.3, "quote_volume": 2419.17693, "trades": 21, "taker_buy_volume": 12557.0, "taker_buy_quote": 930.4737}, {"ts": 1768336080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1800.0, "quote_volume": 133.56, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 133.56}, {"ts": 1768336200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 45061.9, "quote_volume": 3343.33808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336260000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 26215.3, "quote_volume": 1942.12246, "trades": 23, "taker_buy_volume": 4967.3, "taker_buy_quote": 368.11466}, {"ts": 1768336320000, "open": 0.0741, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 37267.2, "quote_volume": 2759.68851, "trades": 33, "taker_buy_volume": 8167.3, "taker_buy_quote": 605.53699}, {"ts": 1768336380000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4644.2, "quote_volume": 343.73222, "trades": 6, "taker_buy_volume": 614.2, "taker_buy_quote": 45.51222}, {"ts": 1768336440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4092.0, "quote_volume": 302.808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1610.0, "quote_volume": 119.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1073.0, "quote_volume": 79.2947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13209.7, "quote_volume": 977.5178, "trades": 6, "taker_buy_volume": 13209.7, "taker_buy_quote": 977.5178}, {"ts": 1768336860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 32018.0, "quote_volume": 2369.2525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1224.0, "quote_volume": 90.4536, "trades": 1, "taker_buy_volume": 1224.0, "taker_buy_quote": 90.4536}, {"ts": 1768336980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 104.3, "quote_volume": 7.7182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1425.7, "quote_volume": 105.5018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 390.1, "quote_volume": 28.8674, "trades": 1, "taker_buy_volume": 390.1, "taker_buy_quote": 28.8674}, {"ts": 1768337940000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3461.8, "quote_volume": 256.08513, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3139.1, "quote_volume": 232.2934, "trades": 3, "taker_buy_volume": 3139.1, "taker_buy_quote": 232.2934}, {"ts": 1768338060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 393.0, "quote_volume": 29.1213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3028.6, "quote_volume": 224.24006, "trades": 4, "taker_buy_volume": 99.6, "taker_buy_quote": 7.38036}, {"ts": 1768338420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 359.3, "quote_volume": 26.62413, "trades": 1, "taker_buy_volume": 359.3, "taker_buy_quote": 26.62413}, {"ts": 1768338960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1350.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.17}, {"ts": 1768339320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 335.8, "quote_volume": 24.8492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5041.1, "quote_volume": 373.0414, "trades": 2, "taker_buy_volume": 5041.1, "taker_buy_quote": 373.0414}, {"ts": 1768340640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6216.7, "quote_volume": 460.65747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 137.2, "quote_volume": 10.16652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 851.8, "quote_volume": 63.28874, "trades": 1, "taker_buy_volume": 851.8, "taker_buy_quote": 63.28874}, {"ts": 1768342020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 36764.0, "quote_volume": 2737.13774, "trades": 43, "taker_buy_volume": 20542.0, "taker_buy_quote": 1530.0589}, {"ts": 1768342080000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 62551.6, "quote_volume": 4658.12709, "trades": 46, "taker_buy_volume": 31459.5, "taker_buy_quote": 2343.76305}, {"ts": 1768342140000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 18267.6, "quote_volume": 1365.18169, "trades": 19, "taker_buy_volume": 17295.3, "taker_buy_quote": 1292.55088}, {"ts": 1768342200000, "open": 0.0749, "high": 0.0758, "low": 0.0749, "close": 0.0757, "volume": 89095.2, "quote_volume": 6714.73385, "trades": 55, "taker_buy_volume": 60425.5, "taker_buy_quote": 4548.19113}, {"ts": 1768342260000, "open": 0.0757, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 63168.2, "quote_volume": 4758.71786, "trades": 34, "taker_buy_volume": 17589.8, "taker_buy_quote": 1329.9152}, {"ts": 1768342320000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 87965.2, "quote_volume": 6594.86729, "trades": 39, "taker_buy_volume": 23837.2, "taker_buy_quote": 1785.14801}, {"ts": 1768342380000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 32423.3, "quote_volume": 2423.66723, "trades": 21, "taker_buy_volume": 18840.0, "taker_buy_quote": 1409.47888}, {"ts": 1768342440000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3186.5, "quote_volume": 238.84731, "trades": 5, "taker_buy_volume": 3186.5, "taker_buy_quote": 238.84731}, {"ts": 1768342500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3294.0, "quote_volume": 247.05, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 7.2075}, {"ts": 1768342560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2500.0, "quote_volume": 187.5, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 187.5}, {"ts": 1768342620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 162.1, "quote_volume": 12.18992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 21539.8, "quote_volume": 1621.79744, "trades": 14, "taker_buy_volume": 11400.6, "taker_buy_quote": 858.46518}, {"ts": 1768342800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3405.8, "quote_volume": 255.588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342920000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 137435.4, "quote_volume": 10326.87976, "trades": 94, "taker_buy_volume": 76505.5, "taker_buy_quote": 5752.27843}, {"ts": 1768342980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 547.6, "quote_volume": 41.3438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 672.1, "quote_volume": 50.87797, "trades": 1, "taker_buy_volume": 672.1, "taker_buy_quote": 50.87797}, {"ts": 1768343280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5960.8, "quote_volume": 449.44432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 111.0, "quote_volume": 8.3694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3757.6, "quote_volume": 283.32304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 397.8, "quote_volume": 30.0339, "trades": 1, "taker_buy_volume": 397.8, "taker_buy_quote": 30.0339}, {"ts": 1768343820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 86.4, "quote_volume": 6.51456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 534.5, "quote_volume": 40.36986, "trades": 4, "taker_buy_volume": 534.5, "taker_buy_quote": 40.36986}, {"ts": 1768344180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 172.1, "quote_volume": 12.99355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5887.8, "quote_volume": 445.11768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344420000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 279.4, "quote_volume": 21.14264, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 15.14}, {"ts": 1768344480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 28444.2, "quote_volume": 2152.33074, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344660000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 7269.9, "quote_volume": 549.02922, "trades": 3, "taker_buy_volume": 4393.8, "taker_buy_quote": 332.17128}, {"ts": 1768344720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 462.6, "quote_volume": 34.97256, "trades": 2, "taker_buy_volume": 462.6, "taker_buy_quote": 34.97256}, {"ts": 1768345080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2539.6, "quote_volume": 191.7398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4544.6, "quote_volume": 343.57176, "trades": 3, "taker_buy_volume": 4444.0, "taker_buy_quote": 335.9664}, {"ts": 1768345260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345380000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3770.3, "quote_volume": 285.63223, "trades": 2, "taker_buy_volume": 2205.2, "taker_buy_quote": 167.15416}, {"ts": 1768345440000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1440.0, "quote_volume": 109.0154, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 109.0154}, {"ts": 1768345500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345560000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 623.4, "quote_volume": 47.20776, "trades": 3, "taker_buy_volume": 263.8, "taker_buy_quote": 19.99604}, {"ts": 1768345620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 958.2, "quote_volume": 72.43992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5444.8, "quote_volume": 412.17136, "trades": 3, "taker_buy_volume": 5444.8, "taker_buy_quote": 412.17136}, {"ts": 1768345980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1057.2, "quote_volume": 80.03004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346160000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3977.3, "quote_volume": 301.23686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1350.0, "quote_volume": 102.195, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.195}, {"ts": 1768346280000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5413.0, "quote_volume": 409.3458, "trades": 12, "taker_buy_volume": 3884.0, "taker_buy_quote": 293.7534}, {"ts": 1768346340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12413.0, "quote_volume": 938.4228, "trades": 38, "taker_buy_volume": 12413.0, "taker_buy_quote": 938.4228}, {"ts": 1768346640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 411.0, "quote_volume": 31.0716, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 31.0716}, {"ts": 1768346700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4282.9, "quote_volume": 323.3385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2915.6, "quote_volume": 219.858, "trades": 3, "taker_buy_volume": 217.6, "taker_buy_quote": 16.4288}, {"ts": 1768346820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.4, "quote_volume": 9.9962, "trades": 1, "taker_buy_volume": 132.4, "taker_buy_quote": 9.9962}, {"ts": 1768346880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1552.5, "quote_volume": 116.90325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2716.3, "quote_volume": 204.53739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 340.1, "quote_volume": 25.60953, "trades": 2, "taker_buy_volume": 340.1, "taker_buy_quote": 25.60953}, {"ts": 1768347180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2447.0, "quote_volume": 184.16965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 269.7, "quote_volume": 20.25447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6208.9, "quote_volume": 466.93682, "trades": 4, "taker_buy_volume": 6208.9, "taker_buy_quote": 466.93682}, {"ts": 1768347660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5203.8, "quote_volume": 391.32576, "trades": 2, "taker_buy_volume": 5203.8, "taker_buy_quote": 391.32576}, {"ts": 1768347720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1242.0, "quote_volume": 93.2742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1645.0, "quote_volume": 123.5395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 21197.2, "quote_volume": 1594.91644, "trades": 10, "taker_buy_volume": 21197.2, "taker_buy_quote": 1594.91644}, {"ts": 1768348080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1484.9, "quote_volume": 111.66448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348320000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7957.9, "quote_volume": 599.77675, "trades": 6, "taker_buy_volume": 1253.1, "taker_buy_quote": 94.35843}, {"ts": 1768348380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 125.4, "quote_volume": 9.45516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7693.8, "quote_volume": 580.8819, "trades": 6, "taker_buy_volume": 7693.8, "taker_buy_quote": 580.8819}, {"ts": 1768348740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 15900.0, "quote_volume": 1202.04, "trades": 8, "taker_buy_volume": 15900.0, "taker_buy_quote": 1202.04}, {"ts": 1768348800000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9981.4, "quote_volume": 755.10913, "trades": 11, "taker_buy_volume": 5220.4, "taker_buy_quote": 395.02228}, {"ts": 1768348860000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 27441.0, "quote_volume": 2081.30834, "trades": 12, "taker_buy_volume": 26091.0, "taker_buy_quote": 1978.97834}, {"ts": 1768348920000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 2026.0, "quote_volume": 153.38379, "trades": 4, "taker_buy_volume": 1627.3, "taker_buy_quote": 123.18661}, {"ts": 1768348980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.9, "quote_volume": 10.04724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3853.8, "quote_volume": 291.34728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 166.0, "quote_volume": 12.533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349220000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 17333.0, "quote_volume": 1308.82232, "trades": 13, "taker_buy_volume": 5246.2, "taker_buy_quote": 396.48027}, {"ts": 1768349280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4146.1, "quote_volume": 313.19261, "trades": 5, "taker_buy_volume": 68.1, "taker_buy_quote": 5.14836}, {"ts": 1768349340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 380.6, "quote_volume": 28.69724, "trades": 1, "taker_buy_volume": 380.6, "taker_buy_quote": 28.69724}, {"ts": 1768349580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5394.1, "quote_volume": 407.25455, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 14.36765}, {"ts": 1768349640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4044.1, "quote_volume": 305.32955, "trades": 2, "taker_buy_volume": 4044.1, "taker_buy_quote": 305.32955}, {"ts": 1768349760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1350.0, "quote_volume": 101.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349880000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10071.0, "quote_volume": 761.10507, "trades": 5, "taker_buy_volume": 10071.0, "taker_buy_quote": 761.10507}, {"ts": 1768349940000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 11479.5, "quote_volume": 865.63441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3081.1, "quote_volume": 232.31494, "trades": 3, "taker_buy_volume": 2694.5, "taker_buy_quote": 203.1653}, {"ts": 1768350060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350120000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 53082.2, "quote_volume": 4014.8802, "trades": 23, "taker_buy_volume": 40529.5, "taker_buy_quote": 3066.35278}, {"ts": 1768350180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15024.9, "quote_volume": 1134.37995, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4990.3, "quote_volume": 376.76765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4131.3, "quote_volume": 311.91315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4659.6, "quote_volume": 351.72547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 155.2, "quote_volume": 11.70208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2124.1, "quote_volume": 159.94473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1771.1, "quote_volume": 133.36383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6794.6, "quote_volume": 511.63338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 388.2, "quote_volume": 29.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5736.5, "quote_volume": 431.95845, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 6.3252}, {"ts": 1768351260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4947.7, "quote_volume": 372.6712, "trades": 3, "taker_buy_volume": 4947.7, "taker_buy_quote": 372.6712}, {"ts": 1768351440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 270.0, "quote_volume": 20.358, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 20.358}, {"ts": 1768351800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.6, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 132.6, "taker_buy_quote": 10.0113}, {"ts": 1768352220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 367.3, "quote_volume": 27.80461, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 27.80461}, {"ts": 1768352340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1082.2, "quote_volume": 81.81432, "trades": 3, "taker_buy_volume": 1082.2, "taker_buy_quote": 81.81432}, {"ts": 1768352400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 607.2, "quote_volume": 45.90432, "trades": 1, "taker_buy_volume": 607.2, "taker_buy_quote": 45.90432}, {"ts": 1768352460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4089.3, "quote_volume": 309.56001, "trades": 3, "taker_buy_volume": 3853.8, "taker_buy_quote": 291.73266}, {"ts": 1768352520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.9, "quote_volume": 9.45493, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.45493}, {"ts": 1768352700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2972.6, "quote_volume": 224.89082, "trades": 3, "taker_buy_volume": 1420.1, "taker_buy_quote": 107.36657}, {"ts": 1768352820000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 27558.1, "quote_volume": 2089.42697, "trades": 12, "taker_buy_volume": 22089.3, "taker_buy_quote": 1674.89193}, {"ts": 1768352880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 160.6, "quote_volume": 12.17348, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 12.17348}, {"ts": 1768353000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1552.5, "quote_volume": 117.52425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353240000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 34808.4, "quote_volume": 2637.89259, "trades": 16, "taker_buy_volume": 34808.4, "taker_buy_quote": 2637.89259}, {"ts": 1768353300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1552.5, "quote_volume": 117.6795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3853.8, "quote_volume": 291.73266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10747.5, "quote_volume": 813.12965, "trades": 6, "taker_buy_volume": 780.2, "taker_buy_quote": 59.06114}, {"ts": 1768353660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 395.8, "quote_volume": 30.00164, "trades": 1, "taker_buy_volume": 395.8, "taker_buy_quote": 30.00164}, {"ts": 1768353840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8361.0, "quote_volume": 633.95905, "trades": 6, "taker_buy_volume": 8361.0, "taker_buy_quote": 633.95905}, {"ts": 1768354020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2621.2, "quote_volume": 198.68696, "trades": 3, "taker_buy_volume": 2621.2, "taker_buy_quote": 198.68696}, {"ts": 1768354080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 399.0, "quote_volume": 30.2043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1319.2, "quote_volume": 99.99536, "trades": 1, "taker_buy_volume": 1319.2, "taker_buy_quote": 99.99536}, {"ts": 1768354320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 81.3, "quote_volume": 6.17067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 534.5, "quote_volume": 40.46165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 171.7, "quote_volume": 12.99769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 79.8, "quote_volume": 6.03288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 83.8, "quote_volume": 6.34366, "trades": 1, "taker_buy_volume": 83.8, "taker_buy_quote": 6.34366}, {"ts": 1768355340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4382.3, "quote_volume": 331.30188, "trades": 4, "taker_buy_volume": 4382.3, "taker_buy_quote": 331.30188}, {"ts": 1768355460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14699.4, "quote_volume": 1111.27464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355520000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 41762.2, "quote_volume": 3159.23718, "trades": 14, "taker_buy_volume": 41762.2, "taker_buy_quote": 3159.23718}, {"ts": 1768355580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2533.5, "quote_volume": 191.78595, "trades": 1, "taker_buy_volume": 2533.5, "taker_buy_quote": 191.78595}, {"ts": 1768355760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1810.4, "quote_volume": 136.99813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 156.5, "quote_volume": 11.84705, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 11.84705}, {"ts": 1768355880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 111.5, "quote_volume": 8.4517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 145.8, "quote_volume": 11.06622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356660000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1422.4, "quote_volume": 108.1124, "trades": 5, "taker_buy_volume": 1422.4, "taker_buy_quote": 108.1124}, {"ts": 1768356720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8161.2, "quote_volume": 622.66893, "trades": 5, "taker_buy_volume": 7854.9, "taker_buy_quote": 599.32887}, {"ts": 1768357020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 44584.1, "quote_volume": 3406.24745, "trades": 19, "taker_buy_volume": 31927.2, "taker_buy_quote": 2439.26029}, {"ts": 1768357080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3549.9, "quote_volume": 271.21236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 36199.2, "quote_volume": 2765.61888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 42630.2, "quote_volume": 3256.94728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 442.1, "quote_volume": 33.77644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12637.4, "quote_volume": 965.49736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 100.0, "quote_volume": 7.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 43467.4, "quote_volume": 3325.6818, "trades": 9, "taker_buy_volume": 43388.0, "taker_buy_quote": 3319.6077}, {"ts": 1768358280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 311.9, "quote_volume": 23.86035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 21629.5, "quote_volume": 1656.8197, "trades": 7, "taker_buy_volume": 21083.2, "taker_buy_quote": 1614.97312}, {"ts": 1768358460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4806.2, "quote_volume": 368.98049, "trades": 6, "taker_buy_volume": 3515.0, "taker_buy_quote": 269.94545}, {"ts": 1768358520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 11017.0, "quote_volume": 849.46681, "trades": 15, "taker_buy_volume": 4317.3, "taker_buy_quote": 333.09414}, {"ts": 1768358640000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0768, "volume": 73552.3, "quote_volume": 5654.28215, "trades": 59, "taker_buy_volume": 10232.3, "taker_buy_quote": 785.87052}, {"ts": 1768358700000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5905.7, "quote_volume": 453.42276, "trades": 13, "taker_buy_volume": 5905.7, "taker_buy_quote": 453.42276}, {"ts": 1768358760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9387.9, "quote_volume": 720.99072, "trades": 6, "taker_buy_volume": 9387.9, "taker_buy_quote": 720.99072}, {"ts": 1768358820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 71921.0, "quote_volume": 5510.04311, "trades": 24, "taker_buy_volume": 130.8, "taker_buy_quote": 10.0062}, {"ts": 1768359060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1438.4, "quote_volume": 110.0376, "trades": 2, "taker_buy_volume": 1438.4, "taker_buy_quote": 110.0376}, {"ts": 1768359120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 193.3, "quote_volume": 14.76812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 38912.5, "quote_volume": 2972.915, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 57886.2, "quote_volume": 4428.2943, "trades": 19, "taker_buy_volume": 54223.7, "taker_buy_quote": 4148.11305}, {"ts": 1768359300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 96.1, "quote_volume": 7.34204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 128.3, "quote_volume": 9.80212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7563.2, "quote_volume": 578.5848, "trades": 4, "taker_buy_volume": 7563.2, "taker_buy_quote": 578.5848}, {"ts": 1768359720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 151.2, "quote_volume": 11.55168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2605.9, "quote_volume": 199.35135, "trades": 1, "taker_buy_volume": 2605.9, "taker_buy_quote": 199.35135}, {"ts": 1768359900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 448.4, "quote_volume": 34.3026, "trades": 1, "taker_buy_volume": 448.4, "taker_buy_quote": 34.3026}, {"ts": 1768359960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10558.3, "quote_volume": 807.70995, "trades": 5, "taker_buy_volume": 10558.3, "taker_buy_quote": 807.70995}, {"ts": 1768360080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5215.0, "quote_volume": 398.9475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360200000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3800.2, "quote_volume": 290.70806, "trades": 3, "taker_buy_volume": 65.3, "taker_buy_quote": 4.99545}, {"ts": 1768360260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13000.0, "quote_volume": 993.94742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 232.7, "quote_volume": 17.82482, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 17.82482}, {"ts": 1768360680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 546.8, "quote_volume": 41.88488, "trades": 2, "taker_buy_volume": 546.8, "taker_buy_quote": 41.88488}, {"ts": 1768360740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 471.0, "quote_volume": 36.0786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1010.7, "quote_volume": 77.41962, "trades": 3, "taker_buy_volume": 510.9, "taker_buy_quote": 39.13494}, {"ts": 1768361460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2395.6, "quote_volume": 183.74252, "trades": 3, "taker_buy_volume": 936.4, "taker_buy_quote": 71.82188}, {"ts": 1768361580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 28488.5, "quote_volume": 2183.45897, "trades": 19, "taker_buy_volume": 3552.5, "taker_buy_quote": 272.6827}, {"ts": 1768361700000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 31946.7, "quote_volume": 2451.02957, "trades": 26, "taker_buy_volume": 22442.3, "taker_buy_quote": 1721.132}, {"ts": 1768361760000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 82212.4, "quote_volume": 6325.98697, "trades": 46, "taker_buy_volume": 81980.0, "taker_buy_quote": 6308.11541}, {"ts": 1768361820000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 123740.5, "quote_volume": 9522.29836, "trades": 52, "taker_buy_volume": 106889.9, "taker_buy_quote": 8226.48722}, {"ts": 1768361880000, "open": 0.0768, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 56870.3, "quote_volume": 4368.54054, "trades": 30, "taker_buy_volume": 33350.1, "taker_buy_quote": 2562.84217}, {"ts": 1768361940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 86.3, "quote_volume": 6.61058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 18544.8, "quote_volume": 1419.91101, "trades": 9, "taker_buy_volume": 7144.8, "taker_buy_quote": 547.29168}, {"ts": 1768362120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 38068.6, "quote_volume": 2911.80869, "trades": 20, "taker_buy_volume": 4907.5, "taker_buy_quote": 375.42375}, {"ts": 1768362420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 15293.2, "quote_volume": 1169.9298, "trades": 10, "taker_buy_volume": 15293.2, "taker_buy_quote": 1169.9298}, {"ts": 1768362480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 31767.0, "quote_volume": 2427.00533, "trades": 2, "taker_buy_volume": 65.3, "taker_buy_quote": 4.99545}, {"ts": 1768362780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1000.0, "quote_volume": 76.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.5}, {"ts": 1768362900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 39437.9, "quote_volume": 3017.24935, "trades": 5, "taker_buy_volume": 39437.9, "taker_buy_quote": 3017.24935}, {"ts": 1768362960000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2788.8, "quote_volume": 213.5432, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.2}, {"ts": 1768363020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 148.8, "quote_volume": 11.39808, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 11.39808}, {"ts": 1768363080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2000.0, "quote_volume": 153.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.2}, {"ts": 1768363200000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1200.0, "quote_volume": 91.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.6}, {"ts": 1768363260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 34136.7, "quote_volume": 2615.29642, "trades": 8, "taker_buy_volume": 34136.7, "taker_buy_quote": 2615.29642}, {"ts": 1768363320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3168.7, "quote_volume": 242.66452, "trades": 5, "taker_buy_volume": 2589.7, "taker_buy_quote": 198.37102}, {"ts": 1768363380000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5000.0, "quote_volume": 383.0858, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 383.0858}, {"ts": 1768363440000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 164827.9, "quote_volume": 12665.57207, "trades": 84, "taker_buy_volume": 145100.0, "taker_buy_quote": 11148.89971}, {"ts": 1768363500000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 106354.8, "quote_volume": 8173.66654, "trades": 44, "taker_buy_volume": 84000.0, "taker_buy_quote": 6457.92405}, {"ts": 1768363560000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8609.5, "quote_volume": 659.7004, "trades": 6, "taker_buy_volume": 2127.0, "taker_buy_quote": 163.1409}, {"ts": 1768363620000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 20334.2, "quote_volume": 1555.5299, "trades": 13, "taker_buy_volume": 1552.5, "taker_buy_quote": 118.76625}, {"ts": 1768363680000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 273373.6, "quote_volume": 20877.26118, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363740000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 168215.5, "quote_volume": 12776.20779, "trades": 57, "taker_buy_volume": 21260.0, "taker_buy_quote": 1616.76224}, {"ts": 1768363800000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 293513.7, "quote_volume": 22270.26687, "trades": 136, "taker_buy_volume": 83631.7, "taker_buy_quote": 6350.48222}, {"ts": 1768363860000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 34599.6, "quote_volume": 2626.61691, "trades": 17, "taker_buy_volume": 9498.8, "taker_buy_quote": 721.91939}, {"ts": 1768363920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 110.1, "quote_volume": 8.3676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1053.3, "quote_volume": 80.15613, "trades": 3, "taker_buy_volume": 1053.3, "taker_buy_quote": 80.15613}, {"ts": 1768364040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2613.6, "quote_volume": 198.6336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3924.1, "quote_volume": 298.2316, "trades": 1, "taker_buy_volume": 3924.1, "taker_buy_quote": 298.2316}, {"ts": 1768364220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 191.2, "quote_volume": 14.55032, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 14.55032}, {"ts": 1768364280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 65.7, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 65.7, "taker_buy_quote": 4.99977}, {"ts": 1768364340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 136.4, "quote_volume": 10.3664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1387.8, "quote_volume": 105.4728, "trades": 1, "taker_buy_volume": 1387.8, "taker_buy_quote": 105.4728}, {"ts": 1768364460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 9124.7, "quote_volume": 694.38967, "trades": 3, "taker_buy_volume": 9124.7, "taker_buy_quote": 694.38967}, {"ts": 1768364580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 315.4, "quote_volume": 24.00194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2921.5, "quote_volume": 222.01297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1846.9, "quote_volume": 140.37996, "trades": 3, "taker_buy_volume": 1846.9, "taker_buy_quote": 140.37996}, {"ts": 1768364880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 529.1, "quote_volume": 40.2116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1512.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 1512.0, "taker_buy_quote": 114.912}, {"ts": 1768365060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 738.9, "quote_volume": 56.00862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1166.5, "quote_volume": 88.4207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4392.0, "quote_volume": 332.4844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2724.6, "quote_volume": 206.25222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3691.6, "quote_volume": 279.82328, "trades": 2, "taker_buy_volume": 3691.6, "taker_buy_quote": 279.82328}, {"ts": 1768366200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5372.6, "quote_volume": 406.70582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1552.5, "quote_volume": 117.52425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1076.3, "quote_volume": 81.58354, "trades": 1, "taker_buy_volume": 1076.3, "taker_buy_quote": 81.58354}, {"ts": 1768366800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 289.9, "quote_volume": 21.94543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 167.3, "quote_volume": 12.67287, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 6.26108}, {"ts": 1768366980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1350.0, "quote_volume": 102.33, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.33}, {"ts": 1768367040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 764.5, "quote_volume": 57.87265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5065.4, "quote_volume": 382.94424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 94.8, "quote_volume": 7.16688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4567.0, "quote_volume": 344.96375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 163.8, "quote_volume": 12.38328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 286.4, "quote_volume": 21.65184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368120000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 49475.7, "quote_volume": 3732.48711, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 494.8, "quote_volume": 37.30792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 540.0, "quote_volume": 40.77, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 40.77}, {"ts": 1768368360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.5, "quote_volume": 14.4018, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 14.4018}, {"ts": 1768368420000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12408.2, "quote_volume": 937.90678, "trades": 12, "taker_buy_volume": 6219.3, "taker_buy_quote": 470.17908}, {"ts": 1768368480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368660000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1306.4, "quote_volume": 98.69861, "trades": 2, "taker_buy_volume": 654.1, "taker_buy_quote": 49.44996}, {"ts": 1768368720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2565.5, "quote_volume": 194.20835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5624.2, "quote_volume": 425.75194, "trades": 4, "taker_buy_volume": 5274.1, "taker_buy_quote": 399.24937}, {"ts": 1768369560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3924.1, "quote_volume": 297.05437, "trades": 1, "taker_buy_volume": 3924.1, "taker_buy_quote": 297.05437}, {"ts": 1768369680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6573.9, "quote_volume": 498.30162, "trades": 2, "taker_buy_volume": 6573.9, "taker_buy_quote": 498.30162}, {"ts": 1768369920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3503.7, "quote_volume": 265.58046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1703.0, "quote_volume": 128.90205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 159.6, "quote_volume": 12.09768, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 12.09768}, {"ts": 1768370280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3508.3, "quote_volume": 265.57831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 356.0, "quote_volume": 26.9136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1552.5, "quote_volume": 117.52425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2671.0, "quote_volume": 202.1947, "trades": 3, "taker_buy_volume": 2671.0, "taker_buy_quote": 202.1947}, {"ts": 1768370700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 89.0, "quote_volume": 6.7373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 100.0, "quote_volume": 7.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1350.0, "quote_volume": 102.195, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.195}, {"ts": 1768371120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.2, "quote_volume": 6.00336, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 6.00336}, {"ts": 1768371180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 358.0, "quote_volume": 27.1364, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 27.1364}, {"ts": 1768371360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 83.9, "quote_volume": 6.35123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 217.9, "quote_volume": 16.49503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 84.9, "quote_volume": 6.41844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1372.3, "quote_volume": 103.74588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1845.1, "quote_volume": 139.48956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 86.2, "quote_volume": 6.52534, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 6.52534}, {"ts": 1768372080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372200000, "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 46365.6, "quote_volume": 3498.16258, "trades": 28, "taker_buy_volume": 24453.9, "taker_buy_quote": 1846.70663}, {"ts": 1768372260000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 6632.3, "quote_volume": 500.06819, "trades": 8, "taker_buy_volume": 193.7, "taker_buy_quote": 14.62435}, {"ts": 1768372320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1403.0, "quote_volume": 105.6459, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 40.662}, {"ts": 1768372440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372500000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4400.0, "quote_volume": 330.60525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372560000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3895.6, "quote_volume": 292.82753, "trades": 3, "taker_buy_volume": 2679.7, "taker_buy_quote": 201.51344}, {"ts": 1768372620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1329.7, "quote_volume": 99.99344, "trades": 1, "taker_buy_volume": 1329.7, "taker_buy_quote": 99.99344}, {"ts": 1768372680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5465.5, "quote_volume": 411.55215, "trades": 3, "taker_buy_volume": 5465.5, "taker_buy_quote": 411.55215}, {"ts": 1768372800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1552.5, "quote_volume": 116.90325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3949.7, "quote_volume": 297.80738, "trades": 3, "taker_buy_volume": 3949.7, "taker_buy_quote": 297.80738}, {"ts": 1768372920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5312.9, "quote_volume": 401.12395, "trades": 3, "taker_buy_volume": 5312.9, "taker_buy_quote": 401.12395}, {"ts": 1768373040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6747.8, "quote_volume": 510.13368, "trades": 6, "taker_buy_volume": 1279.0, "taker_buy_quote": 96.6924}, {"ts": 1768373160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373580000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3523.9, "quote_volume": 266.2097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373700000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 9461.9, "quote_volume": 716.29666, "trades": 7, "taker_buy_volume": 9461.9, "taker_buy_quote": 716.29666}, {"ts": 1768373760000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 312.9, "quote_volume": 23.6989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1232.3, "quote_volume": 93.4999, "trades": 2, "taker_buy_volume": 915.6, "taker_buy_quote": 69.49404}, {"ts": 1768374060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 144.7, "quote_volume": 10.96826, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 10.96826}, {"ts": 1768374300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 112.4, "quote_volume": 8.53116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374660000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 24553.4, "quote_volume": 1867.06149, "trades": 10, "taker_buy_volume": 24553.4, "taker_buy_quote": 1867.06149}, {"ts": 1768374720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11944.9, "quote_volume": 907.8124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 950.6, "quote_volume": 72.2456, "trades": 1, "taker_buy_volume": 950.6, "taker_buy_quote": 72.2456}, {"ts": 1768374840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2345.6, "quote_volume": 178.03104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1552.5, "quote_volume": 117.83475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.0, "quote_volume": 5.9882, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.9882}, {"ts": 1768375140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 126.4, "quote_volume": 9.56848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3097.9, "quote_volume": 234.66557, "trades": 3, "taker_buy_volume": 3097.9, "taker_buy_quote": 234.66557}, {"ts": 1768375320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9165.2, "quote_volume": 693.80564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 67.6, "quote_volume": 5.09704, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 5.09704}, {"ts": 1768375980000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4320.0, "quote_volume": 325.79036, "trades": 4, "taker_buy_volume": 4320.0, "taker_buy_quote": 325.79036}, {"ts": 1768376040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 796.3, "quote_volume": 60.04102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5872.5, "quote_volume": 443.2185, "trades": 5, "taker_buy_volume": 5872.5, "taker_buy_quote": 443.2185}, {"ts": 1768376220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 161.0, "quote_volume": 12.1394, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 12.1394}, {"ts": 1768376460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10618.7, "quote_volume": 801.71185, "trades": 4, "taker_buy_volume": 10618.7, "taker_buy_quote": 801.71185}, {"ts": 1768376880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8796.7, "quote_volume": 664.15085, "trades": 4, "taker_buy_volume": 8452.5, "taker_buy_quote": 638.16375}, {"ts": 1768376940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5248.9, "quote_volume": 395.76706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 158.7, "quote_volume": 11.98185, "trades": 1, "taker_buy_volume": 158.7, "taker_buy_quote": 11.98185}, {"ts": 1768377480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 136.0, "quote_volume": 10.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5476.5, "quote_volume": 412.9281, "trades": 4, "taker_buy_volume": 4476.5, "taker_buy_quote": 337.5281}, {"ts": 1768377900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1000.0, "quote_volume": 75.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3143.1, "quote_volume": 236.98974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2922.2, "quote_volume": 220.6261, "trades": 3, "taker_buy_volume": 407.5, "taker_buy_quote": 30.76625}, {"ts": 1768378080000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 21103.0, "quote_volume": 1595.13485, "trades": 19, "taker_buy_volume": 15894.4, "taker_buy_quote": 1201.61664}, {"ts": 1768378140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2350.0, "quote_volume": 177.66, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.06}, {"ts": 1768378200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9955.5, "quote_volume": 753.63135, "trades": 6, "taker_buy_volume": 9955.5, "taker_buy_quote": 753.63135}, {"ts": 1768378320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378620000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2908.0, "quote_volume": 220.69575, "trades": 4, "taker_buy_volume": 2908.0, "taker_buy_quote": 220.69575}, {"ts": 1768378680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3965.6, "quote_volume": 300.59248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 14662.2, "quote_volume": 1109.92854, "trades": 8, "taker_buy_volume": 2814.7, "taker_buy_quote": 213.07279}, {"ts": 1768379460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5832.0, "quote_volume": 442.0476, "trades": 6, "taker_buy_volume": 4333.7, "taker_buy_quote": 328.49446}, {"ts": 1768379580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5315.6, "quote_volume": 402.92248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 24093.5, "quote_volume": 1822.65805, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1926.0, "quote_volume": 145.6056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 143.7, "quote_volume": 10.87809, "trades": 1, "taker_buy_volume": 143.7, "taker_buy_quote": 10.87809}, {"ts": 1768380660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4297.0, "quote_volume": 325.2495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 312.2, "quote_volume": 23.60232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1638.2, "quote_volume": 124.17556, "trades": 2, "taker_buy_volume": 1319.2, "taker_buy_quote": 99.99536}, {"ts": 1768381440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 262.5, "quote_volume": 19.8975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1350.0, "quote_volume": 102.33, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.33}, {"ts": 1768381620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15759.8, "quote_volume": 1197.89873, "trades": 8, "taker_buy_volume": 13457.4, "taker_buy_quote": 1022.91633}, {"ts": 1768381860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4472.0, "quote_volume": 339.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2501.9, "quote_volume": 189.89421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382400000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4923.9, "quote_volume": 373.71139, "trades": 4, "taker_buy_volume": 91.6, "taker_buy_quote": 6.95244}, {"ts": 1768382460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 87.0, "quote_volume": 6.5946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1354.7, "quote_volume": 102.82173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 79.1, "quote_volume": 6.00369, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 6.00369}, {"ts": 1768382760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 156.0, "quote_volume": 11.8404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3104.9, "quote_volume": 236.12764, "trades": 2, "taker_buy_volume": 1552.4, "taker_buy_quote": 118.13764}, {"ts": 1768382880000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3877.7, "quote_volume": 295.17269, "trades": 7, "taker_buy_volume": 3877.7, "taker_buy_quote": 295.17269}, {"ts": 1768382940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 656.1, "quote_volume": 49.99482, "trades": 1, "taker_buy_volume": 656.1, "taker_buy_quote": 49.99482}, {"ts": 1768383060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 280.8, "quote_volume": 21.39696, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 14.31798}, {"ts": 1768383120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 106.0, "quote_volume": 8.0878, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 8.0878}, {"ts": 1768383360000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 20464.4, "quote_volume": 1558.30266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 199.0, "quote_volume": 15.1638, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 15.1638}, {"ts": 1768383660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2301.9, "quote_volume": 174.95813, "trades": 3, "taker_buy_volume": 137.3, "taker_buy_quote": 10.44853}, {"ts": 1768383900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 199.0, "quote_volume": 15.1439, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 15.1439}, {"ts": 1768384020000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 8411.6, "quote_volume": 640.57906, "trades": 5, "taker_buy_volume": 8411.6, "taker_buy_quote": 640.57906}, {"ts": 1768384080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 396.6, "quote_volume": 30.18126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3287.0, "quote_volume": 250.4694, "trades": 1, "taker_buy_volume": 3287.0, "taker_buy_quote": 250.4694}, {"ts": 1768384560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 150.8, "quote_volume": 11.50604, "trades": 1, "taker_buy_volume": 150.8, "taker_buy_quote": 11.50604}, {"ts": 1768384680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2279.9, "quote_volume": 173.95637, "trades": 4, "taker_buy_volume": 2279.9, "taker_buy_quote": 173.95637}, {"ts": 1768384740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384920000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4646.0, "quote_volume": 354.19375, "trades": 4, "taker_buy_volume": 3296.0, "taker_buy_quote": 251.32375}, {"ts": 1768384980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 132.9, "quote_volume": 10.14027, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 10.14027}, {"ts": 1768385040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 200.0, "quote_volume": 15.26, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 15.26}, {"ts": 1768385160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3610.0, "quote_volume": 275.66875, "trades": 6, "taker_buy_volume": 3610.0, "taker_buy_quote": 275.66875}, {"ts": 1768385280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 328.0, "quote_volume": 25.0592, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 25.0592}, {"ts": 1768385400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3883.4, "quote_volume": 296.69176, "trades": 5, "taker_buy_volume": 2330.9, "taker_buy_quote": 178.08076}, {"ts": 1768385460000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1939.9, "quote_volume": 148.2471, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 29.6361}, {"ts": 1768385520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3468.1, "quote_volume": 265.30965, "trades": 5, "taker_buy_volume": 2798.9, "taker_buy_quote": 214.11585}, {"ts": 1768385700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 261.4, "quote_volume": 19.9971, "trades": 1, "taker_buy_volume": 261.4, "taker_buy_quote": 19.9971}, {"ts": 1768385760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1552.5, "quote_volume": 118.611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3136.9, "quote_volume": 239.65916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386000000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 62342.5, "quote_volume": 4738.96036, "trades": 18, "taker_buy_volume": 4927.5, "taker_buy_quote": 374.64525}, {"ts": 1768386060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 81.1, "quote_volume": 6.17171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2164.4, "quote_volume": 164.43321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2316.5, "quote_volume": 175.74595, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 117.83475}, {"ts": 1768386240000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2302.3, "quote_volume": 174.89982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3965.6, "quote_volume": 301.3856, "trades": 1, "taker_buy_volume": 3965.6, "taker_buy_quote": 301.3856}, {"ts": 1768386540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8043.4, "quote_volume": 612.10274, "trades": 3, "taker_buy_volume": 7881.9, "taker_buy_quote": 599.81259}, {"ts": 1768386600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3916.3, "quote_volume": 298.42206, "trades": 1, "taker_buy_volume": 3916.3, "taker_buy_quote": 298.42206}, {"ts": 1768386660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3965.6, "quote_volume": 301.78216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 263.8, "quote_volume": 19.99604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 13465.8, "quote_volume": 1019.09784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 540.0, "quote_volume": 41.04, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 41.04}, {"ts": 1768387260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.5, "quote_volume": 10.00715, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.00715}, {"ts": 1768387320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3965.6, "quote_volume": 301.3856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7939.7, "quote_volume": 603.4172, "trades": 1, "taker_buy_volume": 7939.7, "taker_buy_quote": 603.4172}, {"ts": 1768387560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 79.3, "quote_volume": 6.03473, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 6.03473}, {"ts": 1768387740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1526.2, "quote_volume": 115.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3991.9, "quote_volume": 303.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7881.9, "quote_volume": 599.0244, "trades": 2, "taker_buy_volume": 7881.9, "taker_buy_quote": 599.0244}, {"ts": 1768388280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4265.8, "quote_volume": 324.17078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1224.9, "quote_volume": 92.96991, "trades": 4, "taker_buy_volume": 633.0, "taker_buy_quote": 48.0447}, {"ts": 1768388520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9726.2, "quote_volume": 738.25338, "trades": 7, "taker_buy_volume": 4410.6, "taker_buy_quote": 334.79934}, {"ts": 1768388640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.6, "quote_volume": 14.75068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 88.5, "quote_volume": 6.7083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 71.3, "quote_volume": 5.40454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4650.0, "quote_volume": 352.935, "trades": 2, "taker_buy_volume": 4650.0, "taker_buy_quote": 352.935}, {"ts": 1768389000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 30070.7, "quote_volume": 2280.28225, "trades": 12, "taker_buy_volume": 7392.8, "taker_buy_quote": 560.37424}, {"ts": 1768389060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5046.4, "quote_volume": 383.02176, "trades": 2, "taker_buy_volume": 3696.4, "taker_buy_quote": 280.55676}, {"ts": 1768389120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3454.3, "quote_volume": 261.49051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1552.5, "quote_volume": 117.52425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389360000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4427.5, "quote_volume": 335.33565, "trades": 5, "taker_buy_volume": 2875.0, "taker_buy_quote": 217.8114}, {"ts": 1768389420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 264.2, "quote_volume": 19.99994, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 19.99994}, {"ts": 1768389540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 126.6, "quote_volume": 9.54564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3916.3, "quote_volume": 296.46391, "trades": 1, "taker_buy_volume": 3916.3, "taker_buy_quote": 296.46391}, {"ts": 1768389720000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 24591.3, "quote_volume": 1859.47192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1350.0, "quote_volume": 102.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11788.5, "quote_volume": 890.187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 231.0, "quote_volume": 17.4867, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 17.4867}, {"ts": 1768390020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 209.0, "quote_volume": 15.8213, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 15.8213}, {"ts": 1768390080000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 591.9, "quote_volume": 44.82575, "trades": 2, "taker_buy_volume": 591.9, "taker_buy_quote": 44.82575}, {"ts": 1768390140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 69.6, "quote_volume": 5.27568, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 5.27568}, {"ts": 1768390200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 225.7, "quote_volume": 17.10111, "trades": 2, "taker_buy_volume": 156.2, "taker_buy_quote": 11.83996}, {"ts": 1768390260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 141.7, "quote_volume": 10.74086, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 10.74086}, {"ts": 1768390320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3696.4, "quote_volume": 280.55676, "trades": 1, "taker_buy_volume": 3696.4, "taker_buy_quote": 280.55676}, {"ts": 1768390380000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 9048.8, "quote_volume": 686.03404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 165.8, "quote_volume": 12.56764, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 12.56764}, {"ts": 1768390500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8796.9, "quote_volume": 666.80502, "trades": 4, "taker_buy_volume": 8796.9, "taker_buy_quote": 666.80502}, {"ts": 1768390560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 358.0, "quote_volume": 27.1543, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 13.5861}, {"ts": 1768390620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4739.7, "quote_volume": 358.79529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5046.4, "quote_volume": 382.01248, "trades": 2, "taker_buy_volume": 5046.4, "taker_buy_quote": 382.01248}, {"ts": 1768390740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3696.4, "quote_volume": 279.44784, "trades": 1, "taker_buy_volume": 3696.4, "taker_buy_quote": 279.44784}, {"ts": 1768390920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2796.1, "quote_volume": 211.38516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5066.9, "quote_volume": 383.56433, "trades": 3, "taker_buy_volume": 5066.9, "taker_buy_quote": 383.56433}, {"ts": 1768391340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1552.5, "quote_volume": 117.52425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 163.0, "quote_volume": 12.3391, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 12.3391}, {"ts": 1768391880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 16333.1, "quote_volume": 1236.60757, "trades": 7, "taker_buy_volume": 1919.0, "taker_buy_quote": 145.4602}, {"ts": 1768392120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 34066.8, "quote_volume": 2581.45676, "trades": 4, "taker_buy_volume": 34066.8, "taker_buy_quote": 2581.45676}, {"ts": 1768392180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 544.4, "quote_volume": 41.31996, "trades": 2, "taker_buy_volume": 544.4, "taker_buy_quote": 41.31996}, {"ts": 1768392240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2467.1, "quote_volume": 187.27766, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 18.8252}, {"ts": 1768392300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 361.6, "quote_volume": 27.51776, "trades": 2, "taker_buy_volume": 211.8, "taker_buy_quote": 16.11798}, {"ts": 1768392420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 192.3, "quote_volume": 14.63403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 434.2, "quote_volume": 33.01661, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 13.24901}, {"ts": 1768392540000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 317.7, "quote_volume": 24.16109, "trades": 2, "taker_buy_volume": 158.9, "taker_buy_quote": 12.09229}, {"ts": 1768392600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5115.9, "quote_volume": 388.8084, "trades": 3, "taker_buy_volume": 144.6, "taker_buy_quote": 10.9896}, {"ts": 1768392660000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 65568.9, "quote_volume": 4987.26643, "trades": 20, "taker_buy_volume": 65413.2, "taker_buy_quote": 4975.41766}, {"ts": 1768392720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 936.0, "quote_volume": 71.2296, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 71.2296}, {"ts": 1768392780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 851.8, "quote_volume": 64.82198, "trades": 2, "taker_buy_volume": 851.8, "taker_buy_quote": 64.82198}, {"ts": 1768392840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 775.0, "quote_volume": 58.9775, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 58.9775}, {"ts": 1768392900000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1441.5, "quote_volume": 109.60944, "trades": 3, "taker_buy_volume": 554.4, "taker_buy_quote": 42.18984}, {"ts": 1768392960000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1095.3, "quote_volume": 83.27526, "trades": 3, "taker_buy_volume": 324.6, "taker_buy_quote": 24.70206}, {"ts": 1768393020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 297.6, "quote_volume": 22.6176, "trades": 1, "taker_buy_volume": 297.6, "taker_buy_quote": 22.6176}, {"ts": 1768393080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8887.6, "quote_volume": 675.4576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 177.8, "quote_volume": 13.5128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 113.9, "quote_volume": 8.66779, "trades": 1, "taker_buy_volume": 113.9, "taker_buy_quote": 8.66779}, {"ts": 1768393380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.8, "quote_volume": 4.99422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2902.5, "quote_volume": 220.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2902.5, "quote_volume": 220.1445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394040000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 23116.3, "quote_volume": 1755.28735, "trades": 11, "taker_buy_volume": 18145.0, "taker_buy_quote": 1378.46281}, {"ts": 1768394100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 462.4, "quote_volume": 35.09616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394160000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 3643.6, "quote_volume": 277.01235, "trades": 4, "taker_buy_volume": 1539.3, "taker_buy_quote": 117.14073}, {"ts": 1768394220000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 51983.4, "quote_volume": 3960.7293, "trades": 21, "taker_buy_volume": 48878.4, "taker_buy_quote": 3724.28355}, {"ts": 1768394280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 958.4, "quote_volume": 73.03008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6730.0, "quote_volume": 512.826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2885.2, "quote_volume": 219.56372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 239.9, "quote_volume": 18.25639, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 18.25639}, {"ts": 1768394820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 136.1, "quote_volume": 10.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 87.1, "quote_volume": 6.62831, "trades": 1, "taker_buy_volume": 87.1, "taker_buy_quote": 6.62831}, {"ts": 1768394940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2991.5, "quote_volume": 227.354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2000.0, "quote_volume": 152.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.0}, {"ts": 1768395360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 12053.3, "quote_volume": 917.85039, "trades": 6, "taker_buy_volume": 12053.3, "taker_buy_quote": 917.85039}, {"ts": 1768395600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 545.5, "quote_volume": 41.458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 16431.3, "quote_volume": 1248.5788, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.8}, {"ts": 1768395720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2885.2, "quote_volume": 218.98668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3023.2, "quote_volume": 229.46088, "trades": 2, "taker_buy_volume": 3023.2, "taker_buy_quote": 229.46088}, {"ts": 1768396020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396140000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2196.5, "quote_volume": 166.6947, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.8}, {"ts": 1768396200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6603.9, "quote_volume": 501.23601, "trades": 4, "taker_buy_volume": 2635.0, "taker_buy_quote": 199.9965}, {"ts": 1768396260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396680000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2064.4, "quote_volume": 156.81953, "trades": 4, "taker_buy_volume": 1315.7, "taker_buy_quote": 99.9932}, {"ts": 1768396740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 521.0, "quote_volume": 39.5439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396800000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 10977.2, "quote_volume": 834.39907, "trades": 15, "taker_buy_volume": 7609.9, "taker_buy_quote": 578.67747}, {"ts": 1768396860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6310.8, "quote_volume": 479.6208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 669.5, "quote_volume": 50.882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 374.9, "quote_volume": 28.4924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 450.8, "quote_volume": 34.21572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397100000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 897.7, "quote_volume": 68.07779, "trades": 3, "taker_buy_volume": 321.3, "taker_buy_quote": 24.38667}, {"ts": 1768397160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 232.3, "quote_volume": 17.63157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397220000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 13324.6, "quote_volume": 1010.02312, "trades": 8, "taker_buy_volume": 184.4, "taker_buy_quote": 13.99596}, {"ts": 1768397280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 387.4, "quote_volume": 29.40366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397340000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 625.0, "quote_volume": 47.38838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 536.4, "quote_volume": 40.65912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 337.4, "quote_volume": 25.57492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 622.4, "quote_volume": 47.11568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397580000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 265559.8, "quote_volume": 20072.26241, "trades": 71, "taker_buy_volume": 30488.3, "taker_buy_quote": 2303.83776}, {"ts": 1768397640000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14835.7, "quote_volume": 1120.95839, "trades": 14, "taker_buy_volume": 13925.0, "taker_buy_quote": 1052.20054}, {"ts": 1768397700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 11842.0, "quote_volume": 893.55126, "trades": 13, "taker_buy_volume": 6644.6, "taker_buy_quote": 501.6673}, {"ts": 1768397760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 481.4, "quote_volume": 36.29756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397820000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4025.0, "quote_volume": 303.85869, "trades": 4, "taker_buy_volume": 3450.2, "taker_buy_quote": 260.4901}, {"ts": 1768397880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 550.0, "quote_volume": 41.47, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1430.1, "quote_volume": 107.91204, "trades": 6, "taker_buy_volume": 825.0, "taker_buy_quote": 62.2875}, {"ts": 1768398000000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5599.4, "quote_volume": 423.04314, "trades": 7, "taker_buy_volume": 5287.0, "taker_buy_quote": 399.45694}, {"ts": 1768398060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 566.8, "quote_volume": 42.7934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 510.1, "quote_volume": 38.51255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398180000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 947.5, "quote_volume": 71.60123, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 24.57}, {"ts": 1768398240000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3505.7, "quote_volume": 265.05076, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 15.01888}, {"ts": 1768398300000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 12868.9, "quote_volume": 972.95845, "trades": 8, "taker_buy_volume": 2515.0, "taker_buy_quote": 190.23025}, {"ts": 1768398360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 422.9, "quote_volume": 31.92895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4143.0, "quote_volume": 312.78193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 14887.1, "quote_volume": 1122.61463, "trades": 12, "taker_buy_volume": 9804.1, "taker_buy_quote": 739.3843}, {"ts": 1768398540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 28479.5, "quote_volume": 2147.3543, "trades": 11, "taker_buy_volume": 8116.1, "taker_buy_quote": 611.95394}, {"ts": 1768398600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 525.6, "quote_volume": 39.63024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 789.3, "quote_volume": 59.51322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 669.4, "quote_volume": 50.47276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398780000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 19218.4, "quote_volume": 1451.07377, "trades": 14, "taker_buy_volume": 15221.2, "taker_buy_quote": 1149.3006}, {"ts": 1768398840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 247.7, "quote_volume": 18.70135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 541.5, "quote_volume": 40.88325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 488.0, "quote_volume": 36.844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 170146.9, "quote_volume": 12830.18537, "trades": 21, "taker_buy_volume": 111976.9, "taker_buy_quote": 8443.05826}, {"ts": 1768399080000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 63223.8, "quote_volume": 4757.96168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8518.8, "quote_volume": 641.46564, "trades": 4, "taker_buy_volume": 8518.8, "taker_buy_quote": 641.46564}, {"ts": 1768399200000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 51612.6, "quote_volume": 3893.08389, "trades": 15, "taker_buy_volume": 43042.6, "taker_buy_quote": 3247.60764}, {"ts": 1768399260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5766.6, "quote_volume": 435.42684, "trades": 5, "taker_buy_volume": 5766.6, "taker_buy_quote": 435.42684}, {"ts": 1768399380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1552.5, "quote_volume": 117.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 28647.3, "quote_volume": 2168.60061, "trades": 4, "taker_buy_volume": 28647.3, "taker_buy_quote": 2168.60061}, {"ts": 1768399500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 17199.8, "quote_volume": 1302.02486, "trades": 6, "taker_buy_volume": 13000.0, "taker_buy_quote": 984.1}, {"ts": 1768399560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 123.7, "quote_volume": 9.37646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6961.4, "quote_volume": 527.14468, "trades": 5, "taker_buy_volume": 114.5, "taker_buy_quote": 8.6791}, {"ts": 1768399680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1552.5, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400160000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 28080.8, "quote_volume": 2137.89788, "trades": 13, "taker_buy_volume": 28080.8, "taker_buy_quote": 2137.89788}, {"ts": 1768400220000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 6895.9, "quote_volume": 523.94296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7835.0, "quote_volume": 594.6765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400400000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 346.7, "quote_volume": 26.34126, "trades": 3, "taker_buy_volume": 267.3, "taker_buy_quote": 20.3148}, {"ts": 1768400460000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1456.7, "quote_volume": 110.8442, "trades": 2, "taker_buy_volume": 106.7, "taker_buy_quote": 8.1092}, {"ts": 1768400520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2458.9, "quote_volume": 187.36818, "trades": 2, "taker_buy_volume": 2458.9, "taker_buy_quote": 187.36818}, {"ts": 1768400700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400760000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 11831.9, "quote_volume": 899.44504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1454.5, "quote_volume": 110.407, "trades": 2, "taker_buy_volume": 104.5, "taker_buy_quote": 7.942}, {"ts": 1768400880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.7, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1768400940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 10700.3, "quote_volume": 812.56644, "trades": 3, "taker_buy_volume": 4136.7, "taker_buy_quote": 314.3892}, {"ts": 1768401060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 17444.8, "quote_volume": 1325.8048, "trades": 8, "taker_buy_volume": 6845.5, "taker_buy_quote": 520.258}, {"ts": 1768401120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 32012.6, "quote_volume": 2432.50274, "trades": 13, "taker_buy_volume": 26322.0, "taker_buy_quote": 2000.05202}, {"ts": 1768401180000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 3549.9, "quote_volume": 269.66436, "trades": 4, "taker_buy_volume": 2909.7, "taker_buy_quote": 221.1372}, {"ts": 1768401240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 9210.9, "quote_volume": 700.94949, "trades": 6, "taker_buy_volume": 6563.6, "taker_buy_quote": 499.48996}, {"ts": 1768401300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 201.9, "quote_volume": 15.36459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401420000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 34134.1, "quote_volume": 2600.79495, "trades": 12, "taker_buy_volume": 27983.1, "taker_buy_quote": 2132.31222}, {"ts": 1768401480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 59461.4, "quote_volume": 4530.95868, "trades": 3, "taker_buy_volume": 59461.4, "taker_buy_quote": 4530.95868}, {"ts": 1768401540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5813.1, "quote_volume": 443.53953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 260.6, "quote_volume": 19.85772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401660000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 43514.2, "quote_volume": 3310.6517, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 18686.8, "quote_volume": 1421.17802, "trades": 9, "taker_buy_volume": 18686.8, "taker_buy_quote": 1421.17802}, {"ts": 1768401780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2371.5, "quote_volume": 180.234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 17114.2, "quote_volume": 1302.39062, "trades": 6, "taker_buy_volume": 14221.4, "taker_buy_quote": 1082.24854}, {"ts": 1768401960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7067.3, "quote_volume": 538.90243, "trades": 7, "taker_buy_volume": 7067.3, "taker_buy_quote": 538.90243}, {"ts": 1768402020000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12858.3, "quote_volume": 982.3299, "trades": 10, "taker_buy_volume": 9523.3, "taker_buy_quote": 727.58012}, {"ts": 1768402080000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 423.8, "quote_volume": 32.36166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 138.2, "quote_volume": 10.54466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402260000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 71223.9, "quote_volume": 5434.71187, "trades": 9, "taker_buy_volume": 60172.0, "taker_buy_quote": 4591.4519}, {"ts": 1768402320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 132.3, "quote_volume": 10.09449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 118.7, "quote_volume": 9.05681, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 9.05681}, {"ts": 1768402440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2042.0, "quote_volume": 156.0088, "trades": 1, "taker_buy_volume": 2042.0, "taker_buy_quote": 156.0088}, {"ts": 1768402500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 427.7, "quote_volume": 32.67628, "trades": 1, "taker_buy_volume": 427.7, "taker_buy_quote": 32.67628}, {"ts": 1768402560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 19609.1, "quote_volume": 1496.62684, "trades": 11, "taker_buy_volume": 350.1, "taker_buy_quote": 26.74764}, {"ts": 1768402620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3845.1, "quote_volume": 292.99662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402680000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 20574.0, "quote_volume": 1569.92165, "trades": 11, "taker_buy_volume": 17874.0, "taker_buy_quote": 1363.91165}, {"ts": 1768402740000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3694.4, "quote_volume": 281.92174, "trades": 4, "taker_buy_volume": 3283.0, "taker_buy_quote": 250.53192}, {"ts": 1768402800000, "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 122950.4, "quote_volume": 9343.49903, "trades": 80, "taker_buy_volume": 2867.8, "taker_buy_quote": 217.66602}, {"ts": 1768402860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5933.3, "quote_volume": 450.33747, "trades": 3, "taker_buy_volume": 5933.3, "taker_buy_quote": 450.33747}, {"ts": 1768402920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 18117.5, "quote_volume": 1375.35675, "trades": 7, "taker_buy_volume": 18117.5, "taker_buy_quote": 1375.35675}, {"ts": 1768403040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 15147.0, "quote_volume": 1149.6573, "trades": 7, "taker_buy_volume": 6899.7, "taker_buy_quote": 523.68723}, {"ts": 1768403100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 22009.9, "quote_volume": 1670.88141, "trades": 4, "taker_buy_volume": 22009.9, "taker_buy_quote": 1670.88141}, {"ts": 1768403160000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 828.6, "quote_volume": 62.99996, "trades": 2, "taker_buy_volume": 263.6, "taker_buy_quote": 20.05996}, {"ts": 1768403220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 469.4, "quote_volume": 35.72134, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 15.22}, {"ts": 1768403280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6237.3, "quote_volume": 474.1281, "trades": 5, "taker_buy_volume": 2819.0, "taker_buy_quote": 214.3373}, {"ts": 1768403340000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 10438.3, "quote_volume": 794.64503, "trades": 8, "taker_buy_volume": 6068.0, "taker_buy_quote": 462.1039}, {"ts": 1768403400000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3380.2, "quote_volume": 257.55036, "trades": 5, "taker_buy_volume": 3070.7, "taker_buy_quote": 233.98734}, {"ts": 1768403460000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 58136.2, "quote_volume": 4442.01349, "trades": 34, "taker_buy_volume": 48193.5, "taker_buy_quote": 3683.37524}, {"ts": 1768403520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 100.0, "quote_volume": 7.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403580000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2896.3, "quote_volume": 221.30362, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 20.1195}, {"ts": 1768403640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2633.3, "quote_volume": 201.44745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403760000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7917.7, "quote_volume": 605.56724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403880000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8436.0, "quote_volume": 645.3794, "trades": 7, "taker_buy_volume": 1806.5, "taker_buy_quote": 138.22265}, {"ts": 1768403940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 296.0, "quote_volume": 22.66097, "trades": 2, "taker_buy_volume": 169.7, "taker_buy_quote": 12.99902}, {"ts": 1768404000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 66.7, "quote_volume": 5.10255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404060000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 9302.7, "quote_volume": 712.55554, "trades": 11, "taker_buy_volume": 3638.1, "taker_buy_quote": 278.77894}, {"ts": 1768404120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 186.0, "quote_volume": 14.229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404420000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5364.2, "quote_volume": 411.41971, "trades": 3, "taker_buy_volume": 5219.9, "taker_buy_quote": 400.36633}, {"ts": 1768404480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 9079.9, "quote_volume": 695.52999, "trades": 6, "taker_buy_volume": 96.5, "taker_buy_quote": 7.40155}, {"ts": 1768404540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 42987.0, "quote_volume": 3292.8042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3990.2, "quote_volume": 305.2503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3278.0, "quote_volume": 250.4392, "trades": 3, "taker_buy_volume": 3278.0, "taker_buy_quote": 250.4392}, {"ts": 1768404720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404780000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3274.0, "quote_volume": 250.52507, "trades": 3, "taker_buy_volume": 3274.0, "taker_buy_quote": 250.52507}, {"ts": 1768404840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2633.3, "quote_volume": 201.44745, "trades": 1, "taker_buy_volume": 2633.3, "taker_buy_quote": 201.44745}, {"ts": 1768404900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1552.5, "quote_volume": 118.611, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 118.611}, {"ts": 1768405080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2633.3, "quote_volume": 201.18412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5266.6, "quote_volume": 401.84158, "trades": 2, "taker_buy_volume": 2633.3, "taker_buy_quote": 200.92079}, {"ts": 1768405380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6733.0, "quote_volume": 513.0546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 27013.5, "quote_volume": 2058.59956, "trades": 9, "taker_buy_volume": 16103.1, "taker_buy_quote": 1227.21625}, {"ts": 1768405500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405560000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5718.8, "quote_volume": 436.70914, "trades": 4, "taker_buy_volume": 3647.0, "taker_buy_quote": 278.6308}, {"ts": 1768405620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 65.2, "quote_volume": 4.99432, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 4.99432}, {"ts": 1768405800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2633.3, "quote_volume": 201.44745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1552.5, "quote_volume": 118.45575, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 118.45575}, {"ts": 1768405980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3278.0, "quote_volume": 250.50367, "trades": 2, "taker_buy_volume": 3278.0, "taker_buy_quote": 250.50367}, {"ts": 1768406040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406100000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3875.9, "quote_volume": 296.42924, "trades": 5, "taker_buy_volume": 1552.3, "taker_buy_quote": 118.75095}, {"ts": 1768406160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3518.9, "quote_volume": 269.23041, "trades": 4, "taker_buy_volume": 3518.9, "taker_buy_quote": 269.23041}, {"ts": 1768406280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 58609.8, "quote_volume": 4489.51068, "trades": 7, "taker_buy_volume": 9199.6, "taker_buy_quote": 704.68936}, {"ts": 1768406340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2723.2, "quote_volume": 208.59712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.3, "quote_volume": 9.99401, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 9.99401}, {"ts": 1768406520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 260.5, "quote_volume": 19.99337, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 19.99337}, {"ts": 1768406580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 302.9, "quote_volume": 23.26272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406640000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 12380.6, "quote_volume": 951.04199, "trades": 9, "taker_buy_volume": 12380.6, "taker_buy_quote": 951.04199}, {"ts": 1768406700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.0, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 9.997}, {"ts": 1768406820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406940000, "open": 0.0771, "high": 0.0778, "low": 0.0771, "close": 0.0778, "volume": 144770.2, "quote_volume": 11216.74027, "trades": 72, "taker_buy_volume": 111950.7, "taker_buy_quote": 8672.30671}, {"ts": 1768407000000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 16620.7, "quote_volume": 1289.99297, "trades": 22, "taker_buy_volume": 3863.4, "taker_buy_quote": 299.79984}, {"ts": 1768407060000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 28842.5, "quote_volume": 2238.76562, "trades": 26, "taker_buy_volume": 26784.4, "taker_buy_quote": 2079.26287}, {"ts": 1768407120000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 688.6, "quote_volume": 53.4858, "trades": 3, "taker_buy_volume": 504.4, "taker_buy_quote": 39.19188}, {"ts": 1768407180000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9612.4, "quote_volume": 746.7573, "trades": 7, "taker_buy_volume": 8807.8, "taker_buy_quote": 684.32034}, {"ts": 1768407240000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 57015.8, "quote_volume": 4417.03292, "trades": 22, "taker_buy_volume": 20268.9, "taker_buy_quote": 1570.83975}, {"ts": 1768407300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1350.0, "quote_volume": 104.76, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.76}, {"ts": 1768407360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2695.9, "quote_volume": 208.66266, "trades": 2, "taker_buy_volume": 129.2, "taker_buy_quote": 10.00008}, {"ts": 1768407480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 128.0, "quote_volume": 9.9072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407540000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 28540.8, "quote_volume": 2215.84521, "trades": 14, "taker_buy_volume": 28540.8, "taker_buy_quote": 2215.84521}, {"ts": 1768407600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407720000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 7306.0, "quote_volume": 567.10085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 31045.3, "quote_volume": 2408.81288, "trades": 7, "taker_buy_volume": 149.6, "taker_buy_quote": 11.60896}, {"ts": 1768407900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 224.0, "quote_volume": 17.3824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2598.7, "quote_volume": 201.92727, "trades": 2, "taker_buy_volume": 2598.7, "taker_buy_quote": 201.92727}, {"ts": 1768408260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4438.4, "quote_volume": 345.30752, "trades": 2, "taker_buy_volume": 4438.4, "taker_buy_quote": 345.30752}, {"ts": 1768408320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1353.1, "quote_volume": 105.48011, "trades": 7, "taker_buy_volume": 879.7, "taker_buy_quote": 68.60225}, {"ts": 1768408380000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 11196.9, "quote_volume": 872.25632, "trades": 7, "taker_buy_volume": 1863.1, "taker_buy_quote": 145.16113}, {"ts": 1768408440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5793.7, "quote_volume": 450.72353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408500000, "open": 0.0777, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 170785.3, "quote_volume": 13284.43632, "trades": 64, "taker_buy_volume": 65439.6, "taker_buy_quote": 5096.49213}, {"ts": 1768408560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 854.0, "quote_volume": 66.3404, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 54.39}, {"ts": 1768408620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2633.3, "quote_volume": 204.87074, "trades": 2, "taker_buy_volume": 2633.3, "taker_buy_quote": 204.87074}, {"ts": 1768408680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 9670.8, "quote_volume": 751.93824, "trades": 11, "taker_buy_volume": 3365.5, "taker_buy_quote": 261.8359}, {"ts": 1768408740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1100.3, "quote_volume": 85.71337, "trades": 2, "taker_buy_volume": 1100.3, "taker_buy_quote": 85.71337}, {"ts": 1768408800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 639.0, "quote_volume": 49.7142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1069.1, "quote_volume": 83.06907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 20439.0, "quote_volume": 1593.63011, "trades": 10, "taker_buy_volume": 20439.0, "taker_buy_quote": 1593.63011}, {"ts": 1768409040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 12550.3, "quote_volume": 976.41334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3178.0, "quote_volume": 246.4778, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 209.385}, {"ts": 1768409220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 777.3, "quote_volume": 60.39621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 774.0, "quote_volume": 60.2172, "trades": 2, "taker_buy_volume": 634.6, "taker_buy_quote": 49.37188}, {"ts": 1768409340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1922.0, "quote_volume": 149.7238, "trades": 2, "taker_buy_volume": 1922.0, "taker_buy_quote": 149.7238}, {"ts": 1768409400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 231.3, "quote_volume": 18.0414, "trades": 1, "taker_buy_volume": 231.3, "taker_buy_quote": 18.0414}, {"ts": 1768409460000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 5086.7, "quote_volume": 395.99703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1274.6, "quote_volume": 99.26388, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.9}, {"ts": 1768409580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1242.0, "quote_volume": 96.5034, "trades": 1, "taker_buy_volume": 1242.0, "taker_buy_quote": 96.5034}, {"ts": 1768409760000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 10750.1, "quote_volume": 834.89914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409820000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 26400.9, "quote_volume": 2048.28475, "trades": 15, "taker_buy_volume": 9340.8, "taker_buy_quote": 725.56209}, {"ts": 1768409880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 528.0, "quote_volume": 40.9728, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 40.9728}, {"ts": 1768409940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 169.5, "quote_volume": 13.1532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6535.9, "quote_volume": 507.18584, "trades": 4, "taker_buy_volume": 6535.9, "taker_buy_quote": 507.18584}, {"ts": 1768410120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5530.4, "quote_volume": 429.71208, "trades": 2, "taker_buy_volume": 5530.4, "taker_buy_quote": 429.71208}, {"ts": 1768410180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 11496.2, "quote_volume": 894.40436, "trades": 6, "taker_buy_volume": 11496.2, "taker_buy_quote": 894.40436}, {"ts": 1768410240000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3219.0, "quote_volume": 250.90147, "trades": 2, "taker_buy_volume": 3219.0, "taker_buy_quote": 250.90147}, {"ts": 1768410300000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9008.3, "quote_volume": 701.61157, "trades": 5, "taker_buy_volume": 2623.0, "taker_buy_quote": 204.1967}, {"ts": 1768410360000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 355.3, "quote_volume": 27.69069, "trades": 3, "taker_buy_volume": 128.2, "taker_buy_quote": 9.9996}, {"ts": 1768410420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3357.8, "quote_volume": 261.57262, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 120.93975}, {"ts": 1768410600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 604.8, "quote_volume": 47.1744, "trades": 2, "taker_buy_volume": 604.8, "taker_buy_quote": 47.1744}, {"ts": 1768410720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410840000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 5671.0, "quote_volume": 442.09106, "trades": 7, "taker_buy_volume": 512.4, "taker_buy_quote": 39.9928}, {"ts": 1768410900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410960000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 13069.8, "quote_volume": 1019.12819, "trades": 9, "taker_buy_volume": 12940.0, "taker_buy_quote": 1009.02975}, {"ts": 1768411020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 261.4, "quote_volume": 20.36306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411080000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5845.1, "quote_volume": 455.32333, "trades": 5, "taker_buy_volume": 96.1, "taker_buy_quote": 7.48619}, {"ts": 1768411140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3274.3, "quote_volume": 254.74054, "trades": 2, "taker_buy_volume": 3274.3, "taker_buy_quote": 254.74054}, {"ts": 1768411260000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 22420.1, "quote_volume": 1742.2342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3848.6, "quote_volume": 299.42108, "trades": 2, "taker_buy_volume": 1924.3, "taker_buy_quote": 149.71054}, {"ts": 1768411380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 733.6, "quote_volume": 57.05096, "trades": 3, "taker_buy_volume": 502.4, "taker_buy_quote": 39.08672}, {"ts": 1768411500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 215.6, "quote_volume": 16.73883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 130.7, "quote_volume": 10.16846, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 10.16846}, {"ts": 1768411680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10825.6, "quote_volume": 840.06656, "trades": 6, "taker_buy_volume": 10725.6, "taker_buy_quote": 832.30656}, {"ts": 1768411740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7727.9, "quote_volume": 597.6196, "trades": 4, "taker_buy_volume": 5198.6, "taker_buy_quote": 401.85178}, {"ts": 1768412040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3957.9, "quote_volume": 305.78042, "trades": 5, "taker_buy_volume": 3857.9, "taker_buy_quote": 298.06042}, {"ts": 1768412100000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 23162.1, "quote_volume": 1782.49731, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5023.5, "quote_volume": 386.1519, "trades": 5, "taker_buy_volume": 3471.0, "taker_buy_quote": 266.9199}, {"ts": 1768412220000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15803.9, "quote_volume": 1213.10982, "trades": 10, "taker_buy_volume": 5789.7, "taker_buy_quote": 444.64896}, {"ts": 1768412280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 100.0, "quote_volume": 7.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1924.3, "quote_volume": 147.78624, "trades": 1, "taker_buy_volume": 1924.3, "taker_buy_quote": 147.78624}, {"ts": 1768412400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3468.9, "quote_volume": 267.45219, "trades": 3, "taker_buy_volume": 221.9, "taker_buy_quote": 17.10849}, {"ts": 1768412460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3476.8, "quote_volume": 268.40896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1924.3, "quote_volume": 148.55596, "trades": 1, "taker_buy_volume": 1924.3, "taker_buy_quote": 148.55596}, {"ts": 1768412640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1350.0, "quote_volume": 104.085, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.085}, {"ts": 1768412760000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5527.1, "quote_volume": 426.40069, "trades": 6, "taker_buy_volume": 2612.8, "taker_buy_quote": 201.70816}, {"ts": 1768412820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5835.0, "quote_volume": 450.462, "trades": 1, "taker_buy_volume": 5835.0, "taker_buy_quote": 450.462}, {"ts": 1768412940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 37358.4, "quote_volume": 2876.5968, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 23450.0, "quote_volume": 1805.65, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2045.1, "quote_volume": 157.19868, "trades": 4, "taker_buy_volume": 2045.1, "taker_buy_quote": 157.19868}, {"ts": 1768413180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2076.6, "quote_volume": 159.48288, "trades": 1, "taker_buy_volume": 2076.6, "taker_buy_quote": 159.48288}, {"ts": 1768413360000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 93960.8, "quote_volume": 7231.54752, "trades": 20, "taker_buy_volume": 93960.8, "taker_buy_quote": 7231.54752}, {"ts": 1768413420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 139.5, "quote_volume": 10.7694, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 10.7694}, {"ts": 1768413480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 100.0, "quote_volume": 7.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2076.6, "quote_volume": 159.8982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1350.0, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413960000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3762.5, "quote_volume": 290.45166, "trades": 7, "taker_buy_volume": 2076.6, "taker_buy_quote": 160.31352}, {"ts": 1768414020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3495.7, "quote_volume": 269.51847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 377.4, "quote_volume": 29.09754, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 29.09754}, {"ts": 1768414260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414380000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2324.9, "quote_volume": 178.57715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414500000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5104.5, "quote_volume": 391.84175, "trades": 5, "taker_buy_volume": 3409.0, "taker_buy_quote": 261.7969}, {"ts": 1768414560000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 15558.1, "quote_volume": 1192.06036, "trades": 17, "taker_buy_volume": 6465.1, "taker_buy_quote": 495.42767}, {"ts": 1768414620000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 20023.1, "quote_volume": 1533.20612, "trades": 15, "taker_buy_volume": 8574.3, "taker_buy_quote": 656.61863}, {"ts": 1768414680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 19113.9, "quote_volume": 1466.03613, "trades": 5, "taker_buy_volume": 17977.1, "taker_buy_quote": 1378.84357}, {"ts": 1768414740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2076.6, "quote_volume": 159.48288, "trades": 1, "taker_buy_volume": 2076.6, "taker_buy_quote": 159.48288}, {"ts": 1768414860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8616.6, "quote_volume": 661.75488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1496.5, "quote_volume": 115.08085, "trades": 1, "taker_buy_volume": 1496.5, "taker_buy_quote": 115.08085}, {"ts": 1768415340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1853.7, "quote_volume": 142.7349, "trades": 2, "taker_buy_volume": 1853.7, "taker_buy_quote": 142.7349}, {"ts": 1768415460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1552.5, "quote_volume": 119.232, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 119.232}, {"ts": 1768415520000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 17510.5, "quote_volume": 1343.81128, "trades": 14, "taker_buy_volume": 6497.0, "taker_buy_quote": 499.22868}, {"ts": 1768415580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16455.8, "quote_volume": 1253.93196, "trades": 9, "taker_buy_volume": 13358.8, "taker_buy_quote": 1017.94056}, {"ts": 1768415700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4008.2, "quote_volume": 305.02402, "trades": 2, "taker_buy_volume": 4008.2, "taker_buy_quote": 305.02402}, {"ts": 1768415760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8719.4, "quote_volume": 663.53605, "trades": 4, "taker_buy_volume": 8616.5, "taker_buy_quote": 655.71565}, {"ts": 1768415880000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 30234.3, "quote_volume": 2289.12579, "trades": 21, "taker_buy_volume": 4521.0, "taker_buy_quote": 342.2397}, {"ts": 1768415940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4371.5, "quote_volume": 331.3597, "trades": 5, "taker_buy_volume": 4371.5, "taker_buy_quote": 331.3597}, {"ts": 1768416000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 35790.0, "quote_volume": 2714.14254, "trades": 13, "taker_buy_volume": 35790.0, "taker_buy_quote": 2714.14254}, {"ts": 1768416060000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 9843.1, "quote_volume": 746.88363, "trades": 7, "taker_buy_volume": 2584.9, "taker_buy_quote": 196.19391}, {"ts": 1768416120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10520.2, "quote_volume": 798.48318, "trades": 3, "taker_buy_volume": 5046.1, "taker_buy_quote": 382.99899}, {"ts": 1768416180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 210.4, "quote_volume": 15.9904, "trades": 2, "taker_buy_volume": 210.4, "taker_buy_quote": 15.9904}, {"ts": 1768416240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2667.3, "quote_volume": 202.44807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416300000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3237.0, "quote_volume": 245.51985, "trades": 4, "taker_buy_volume": 1684.5, "taker_buy_quote": 127.6851}, {"ts": 1768416360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 796.8, "quote_volume": 60.5568, "trades": 1, "taker_buy_volume": 796.8, "taker_buy_quote": 60.5568}, {"ts": 1768416420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 250.0, "quote_volume": 19.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 12432.6, "quote_volume": 945.22026, "trades": 6, "taker_buy_volume": 3426.6, "taker_buy_quote": 260.76426}, {"ts": 1768416600000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5682.0, "quote_volume": 433.12322, "trades": 5, "taker_buy_volume": 4133.6, "taker_buy_quote": 315.13514}, {"ts": 1768416660000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 760.0, "quote_volume": 58.026, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 29.032}, {"ts": 1768416720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1546.5, "quote_volume": 117.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1546.5, "quote_volume": 118.1526, "trades": 1, "taker_buy_volume": 1546.5, "taker_buy_quote": 118.1526}, {"ts": 1768416840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7234.8, "quote_volume": 552.73872, "trades": 3, "taker_buy_volume": 7234.8, "taker_buy_quote": 552.73872}, {"ts": 1768416900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2229.5, "quote_volume": 170.3338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3776.0, "quote_volume": 288.1088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417260000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13735.0, "quote_volume": 1048.35795, "trades": 8, "taker_buy_volume": 6867.5, "taker_buy_quote": 524.3677}, {"ts": 1768417320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1756.8, "quote_volume": 134.19849, "trades": 4, "taker_buy_volume": 1546.5, "taker_buy_quote": 118.1526}, {"ts": 1768417380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2661.7, "quote_volume": 203.35388, "trades": 1, "taker_buy_volume": 2661.7, "taker_buy_quote": 203.35388}, {"ts": 1768417440000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 81241.0, "quote_volume": 6217.83014, "trades": 19, "taker_buy_volume": 64639.0, "taker_buy_quote": 4946.50756}, {"ts": 1768417500000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 12544.3, "quote_volume": 960.67043, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 118.9215}, {"ts": 1768417560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417680000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2163.7, "quote_volume": 165.94793, "trades": 4, "taker_buy_volume": 769.1, "taker_buy_quote": 58.98997}, {"ts": 1768417740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14368.9, "quote_volume": 1103.53152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2629.4, "quote_volume": 201.67498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417920000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 12947.7, "quote_volume": 991.66152, "trades": 7, "taker_buy_volume": 326.3, "taker_buy_quote": 24.99458}, {"ts": 1768417980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418400000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 38606.7, "quote_volume": 2973.50591, "trades": 17, "taker_buy_volume": 38606.7, "taker_buy_quote": 2973.50591}, {"ts": 1768418460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13770.6, "quote_volume": 1060.70194, "trades": 7, "taker_buy_volume": 77.9, "taker_buy_quote": 6.00609}, {"ts": 1768418520000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 7190.7, "quote_volume": 553.98895, "trades": 6, "taker_buy_volume": 3253.0, "taker_buy_quote": 250.65105}, {"ts": 1768418580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418640000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 366.4, "quote_volume": 28.26783, "trades": 2, "taker_buy_volume": 183.9, "taker_buy_quote": 14.19708}, {"ts": 1768418700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1350.0, "quote_volume": 104.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418820000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3893.0, "quote_volume": 300.83855, "trades": 5, "taker_buy_volume": 3893.0, "taker_buy_quote": 300.83855}, {"ts": 1768418880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4924.7, "quote_volume": 380.68931, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.74}, {"ts": 1768418940000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 20188.7, "quote_volume": 1563.42438, "trades": 15, "taker_buy_volume": 18838.7, "taker_buy_quote": 1458.79938}, {"ts": 1768419000000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 22455.5, "quote_volume": 1743.77718, "trades": 16, "taker_buy_volume": 2790.2, "taker_buy_quote": 216.36427}, {"ts": 1768419060000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6837.7, "quote_volume": 529.15905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 957.0, "quote_volume": 74.0718, "trades": 1, "taker_buy_volume": 957.0, "taker_buy_quote": 74.0718}, {"ts": 1768419180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419240000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10321.9, "quote_volume": 798.27482, "trades": 9, "taker_buy_volume": 5472.0, "taker_buy_quote": 423.37755}, {"ts": 1768419300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 759.0, "quote_volume": 58.8356, "trades": 3, "taker_buy_volume": 759.0, "taker_buy_quote": 58.8356}, {"ts": 1768419540000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4490.4, "quote_volume": 348.52588, "trades": 3, "taker_buy_volume": 4490.4, "taker_buy_quote": 348.52588}, {"ts": 1768419600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4689.4, "quote_volume": 364.36638, "trades": 4, "taker_buy_volume": 2459.9, "taker_buy_quote": 191.13423}, {"ts": 1768419660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2574.0, "quote_volume": 199.9998, "trades": 2, "taker_buy_volume": 2574.0, "taker_buy_quote": 199.9998}, {"ts": 1768419780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 250.0, "quote_volume": 19.4, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 19.4}, {"ts": 1768419960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 167.4, "quote_volume": 12.99024, "trades": 1, "taker_buy_volume": 167.4, "taker_buy_quote": 12.99024}, {"ts": 1768420080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2571.4, "quote_volume": 199.2835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10173.3, "quote_volume": 788.43075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1886.6, "quote_volume": 146.40016, "trades": 3, "taker_buy_volume": 536.6, "taker_buy_quote": 41.64016}, {"ts": 1768420260000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2808.0, "quote_volume": 217.95865, "trades": 2, "taker_buy_volume": 2808.0, "taker_buy_quote": 217.95865}, {"ts": 1768420320000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 35435.1, "quote_volume": 2744.94435, "trades": 15, "taker_buy_volume": 555.9, "taker_buy_quote": 43.08225}, {"ts": 1768420380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 15734.5, "quote_volume": 1217.8503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1910.0, "quote_volume": 148.025, "trades": 6, "taker_buy_volume": 1910.0, "taker_buy_quote": 148.025}, {"ts": 1768420680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3450.1, "quote_volume": 267.38275, "trades": 5, "taker_buy_volume": 3450.1, "taker_buy_quote": 267.38275}, {"ts": 1768420740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 67.0, "quote_volume": 5.1992, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.1992}, {"ts": 1768420800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1247.0, "quote_volume": 96.7672, "trades": 3, "taker_buy_volume": 1247.0, "taker_buy_quote": 96.7672}, {"ts": 1768420860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.0, "quote_volume": 19.9692, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 19.9692}, {"ts": 1768420920000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 15182.3, "quote_volume": 1177.89399, "trades": 9, "taker_buy_volume": 10061.2, "taker_buy_quote": 780.89915}, {"ts": 1768420980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 303.6, "quote_volume": 23.529, "trades": 2, "taker_buy_volume": 303.6, "taker_buy_quote": 23.529}, {"ts": 1768421040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 167.4, "quote_volume": 12.99024, "trades": 1, "taker_buy_volume": 167.4, "taker_buy_quote": 12.99024}, {"ts": 1768421100000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 39226.3, "quote_volume": 3047.65096, "trades": 8, "taker_buy_volume": 9069.0, "taker_buy_quote": 704.584}, {"ts": 1768421160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2700.0, "quote_volume": 210.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1350.0, "quote_volume": 104.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421340000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 45477.7, "quote_volume": 3534.96232, "trades": 15, "taker_buy_volume": 36611.0, "taker_buy_quote": 2846.01973}, {"ts": 1768421400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2533.0, "quote_volume": 196.8141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 100.0, "quote_volume": 7.79, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.79}, {"ts": 1768421520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3475.0, "quote_volume": 269.66, "trades": 9, "taker_buy_volume": 3475.0, "taker_buy_quote": 269.66}, {"ts": 1768421580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 411.0, "quote_volume": 31.8114, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 31.8114}, {"ts": 1768421880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5476.8, "quote_volume": 424.4753, "trades": 11, "taker_buy_volume": 2434.0, "taker_buy_quote": 188.6583}, {"ts": 1768421940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 247.9, "quote_volume": 19.23704, "trades": 1, "taker_buy_volume": 247.9, "taker_buy_quote": 19.23704}, {"ts": 1768422060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422300000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7954.3, "quote_volume": 615.92604, "trades": 7, "taker_buy_volume": 2674.9, "taker_buy_quote": 207.03726}, {"ts": 1768422360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2607.4, "quote_volume": 201.55202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422600000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3816.3, "quote_volume": 295.00902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 84.6, "quote_volume": 6.5565, "trades": 1, "taker_buy_volume": 84.6, "taker_buy_quote": 6.5565}, {"ts": 1768422900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 115.0, "quote_volume": 8.901, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 8.901}, {"ts": 1768423020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423080000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 9576.0, "quote_volume": 742.5311, "trades": 14, "taker_buy_volume": 9576.0, "taker_buy_quote": 742.5311}, {"ts": 1768423140000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4765.0, "quote_volume": 369.629, "trades": 6, "taker_buy_volume": 3415.0, "taker_buy_quote": 265.004}, {"ts": 1768423200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3236.0, "quote_volume": 250.79, "trades": 2, "taker_buy_volume": 3236.0, "taker_buy_quote": 250.79}, {"ts": 1768423320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3801.6, "quote_volume": 294.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423680000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 30195.0, "quote_volume": 2333.15, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 749.0, "quote_volume": 57.8148, "trades": 4, "taker_buy_volume": 669.0, "taker_buy_quote": 51.6468}, {"ts": 1768423800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1552.5, "quote_volume": 119.69775, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 119.69775}, {"ts": 1768423860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6318.2, "quote_volume": 487.76504, "trades": 3, "taker_buy_volume": 6318.2, "taker_buy_quote": 487.76504}, {"ts": 1768424280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2902.5, "quote_volume": 224.073, "trades": 3, "taker_buy_volume": 1552.5, "taker_buy_quote": 119.853}, {"ts": 1768424460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 100.0, "quote_volume": 7.73, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.73}, {"ts": 1768424520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1481.0, "quote_volume": 114.4813, "trades": 3, "taker_buy_volume": 1481.0, "taker_buy_quote": 114.4813}, {"ts": 1768424700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424760000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2750.0, "quote_volume": 212.45525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424880000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2827.8, "quote_volume": 218.71647, "trades": 3, "taker_buy_volume": 2827.8, "taker_buy_quote": 218.71647}, {"ts": 1768424940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 100.0, "quote_volume": 7.74, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.74}, {"ts": 1768425180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1552.5, "quote_volume": 119.853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425480000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 49312.0, "quote_volume": 3818.58726, "trades": 25, "taker_buy_volume": 32490.0, "taker_buy_quote": 2517.69785}, {"ts": 1768425540000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 16847.0, "quote_volume": 1307.17195, "trades": 8, "taker_buy_volume": 16847.0, "taker_buy_quote": 1307.17195}, {"ts": 1768425600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 122.5, "quote_volume": 9.506, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.506}, {"ts": 1768425660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4255.7, "quote_volume": 330.24232, "trades": 5, "taker_buy_volume": 65.2, "taker_buy_quote": 5.05952}, {"ts": 1768425720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2840.5, "quote_volume": 220.13875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4190.5, "quote_volume": 325.1828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426260000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3023.2, "quote_volume": 234.58205, "trades": 3, "taker_buy_volume": 2840.5, "taker_buy_quote": 220.4228}, {"ts": 1768426320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 613.0, "quote_volume": 47.5688, "trades": 1, "taker_buy_volume": 613.0, "taker_buy_quote": 47.5688}, {"ts": 1768426680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1763.0, "quote_volume": 136.7463, "trades": 3, "taker_buy_volume": 1138.0, "taker_buy_quote": 88.3088}, {"ts": 1768426800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 249.6, "quote_volume": 19.31904, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 19.31904}, {"ts": 1768427040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427160000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 351.4, "quote_volume": 27.18927, "trades": 2, "taker_buy_volume": 260.5, "taker_buy_quote": 20.1627}, {"ts": 1768427220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2025.7, "quote_volume": 156.58661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 19504.8, "quote_volume": 1511.23371, "trades": 8, "taker_buy_volume": 19504.8, "taker_buy_quote": 1511.23371}, {"ts": 1768427520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 390.0, "quote_volume": 30.186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 27842.6, "quote_volume": 2153.43815, "trades": 36, "taker_buy_volume": 1552.5, "taker_buy_quote": 120.1635}, {"ts": 1768427700000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3054.4, "quote_volume": 235.77829, "trades": 3, "taker_buy_volume": 2840.5, "taker_buy_quote": 219.2866}, {"ts": 1768427760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 47570.2, "quote_volume": 3666.29919, "trades": 82, "taker_buy_volume": 4140.5, "taker_buy_quote": 319.5816}, {"ts": 1768427880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1143.0, "quote_volume": 88.2396, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 88.2396}, {"ts": 1768427940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2840.5, "quote_volume": 219.57065, "trades": 1, "taker_buy_volume": 2840.5, "taker_buy_quote": 219.57065}, {"ts": 1768428240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428420000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 15575.0, "quote_volume": 1203.60325, "trades": 8, "taker_buy_volume": 15575.0, "taker_buy_quote": 1203.60325}, {"ts": 1768428480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2840.5, "quote_volume": 219.57065, "trades": 1, "taker_buy_volume": 2840.5, "taker_buy_quote": 219.57065}, {"ts": 1768428660000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2955.8, "quote_volume": 228.32276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 124.8, "quote_volume": 9.64704, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.64704}, {"ts": 1768429200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 127.1, "quote_volume": 9.82483, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 9.82483}, {"ts": 1768429380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 86.3, "quote_volume": 6.66236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12095.3, "quote_volume": 932.54763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3734.7, "quote_volume": 287.5719, "trades": 1, "taker_buy_volume": 3734.7, "taker_buy_quote": 287.5719}, {"ts": 1768429800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 21792.4, "quote_volume": 1676.44651, "trades": 9, "taker_buy_volume": 4125.2, "taker_buy_quote": 317.76887}, {"ts": 1768430040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 435.8, "quote_volume": 33.5566, "trades": 2, "taker_buy_volume": 435.8, "taker_buy_quote": 33.5566}, {"ts": 1768430100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7785.2, "quote_volume": 597.90336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 30246.0, "quote_volume": 2319.76611, "trades": 13, "taker_buy_volume": 4098.6, "taker_buy_quote": 314.46059}, {"ts": 1768430220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4357.8, "quote_volume": 333.80748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3734.7, "quote_volume": 285.33108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3088.9, "quote_volume": 236.30085, "trades": 1, "taker_buy_volume": 3088.9, "taker_buy_quote": 236.30085}, {"ts": 1768430820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3158.0, "quote_volume": 242.2186, "trades": 2, "taker_buy_volume": 3158.0, "taker_buy_quote": 242.2186}, {"ts": 1768431120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 217.0, "quote_volume": 16.6439, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 16.6439}, {"ts": 1768431180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5544.4, "quote_volume": 424.30314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431660000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4735.4, "quote_volume": 362.99558, "trades": 4, "taker_buy_volume": 4735.4, "taker_buy_quote": 362.99558}, {"ts": 1768431720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7686.7, "quote_volume": 589.56989, "trades": 5, "taker_buy_volume": 7686.7, "taker_buy_quote": 589.56989}, {"ts": 1768431780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7633.1, "quote_volume": 585.6081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 100.0, "quote_volume": 7.68, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.68}, {"ts": 1768432380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3396.5, "quote_volume": 261.19085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 18339.5, "quote_volume": 1411.3882, "trades": 10, "taker_buy_volume": 14943.0, "taker_buy_quote": 1150.19735}, {"ts": 1768432740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 100.0, "quote_volume": 7.69, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.69}, {"ts": 1768432920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4961.3, "quote_volume": 381.02784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5548.6, "quote_volume": 424.31942, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.6025}, {"ts": 1768433580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1485.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 9748.3, "quote_volume": 747.31856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 71.7, "quote_volume": 5.49939, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.49939}, {"ts": 1768434240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 470.8, "quote_volume": 36.06328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434300000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 894.0, "quote_volume": 68.5088, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 21.7828}, {"ts": 1768434360000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1773.0, "quote_volume": 135.97244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 494.5, "quote_volume": 37.8787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 499.0, "quote_volume": 38.2234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 412.1, "quote_volume": 31.56686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 899.4, "quote_volume": 69.00984, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 7.7568}, {"ts": 1768434660000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 856.7, "quote_volume": 65.81911, "trades": 2, "taker_buy_volume": 551.1, "taker_buy_quote": 42.37959}, {"ts": 1768434720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 580.9, "quote_volume": 44.55503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 842.6, "quote_volume": 64.66819, "trades": 3, "taker_buy_volume": 407.7, "taker_buy_quote": 31.31136}, {"ts": 1768434840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 425.1, "quote_volume": 32.60517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 493.4, "quote_volume": 37.84378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 630.9, "quote_volume": 48.39003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 404.4, "quote_volume": 30.97704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 80.3, "quote_volume": 6.15901, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 6.15901}, {"ts": 1768435140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1485.0, "quote_volume": 113.8995, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.8995}, {"ts": 1768435200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 731.0, "quote_volume": 56.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 125.6, "quote_volume": 9.62096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435500000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 10105.7, "quote_volume": 777.25728, "trades": 5, "taker_buy_volume": 10105.7, "taker_buy_quote": 777.25728}, {"ts": 1768435560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5257.0, "quote_volume": 404.589, "trades": 3, "taker_buy_volume": 5257.0, "taker_buy_quote": 404.589}, {"ts": 1768435620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3485.0, "quote_volume": 268.345, "trades": 3, "taker_buy_volume": 3485.0, "taker_buy_quote": 268.345}, {"ts": 1768435860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 15883.7, "quote_volume": 1223.0449, "trades": 8, "taker_buy_volume": 7151.5, "taker_buy_quote": 550.6655}, {"ts": 1768435920000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 9237.5, "quote_volume": 711.5366, "trades": 8, "taker_buy_volume": 9237.5, "taker_buy_quote": 711.5366}, {"ts": 1768435980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1165.0, "quote_volume": 89.8215, "trades": 1, "taker_buy_volume": 1165.0, "taker_buy_quote": 89.8215}, {"ts": 1768436160000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 24793.1, "quote_volume": 1908.5317, "trades": 16, "taker_buy_volume": 9787.8, "taker_buy_quote": 753.7964}, {"ts": 1768436220000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 15954.4, "quote_volume": 1230.11328, "trades": 10, "taker_buy_volume": 14469.4, "taker_buy_quote": 1115.61978}, {"ts": 1768436280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1806.9, "quote_volume": 139.31199, "trades": 2, "taker_buy_volume": 1806.9, "taker_buy_quote": 139.31199}, {"ts": 1768436340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 968.7, "quote_volume": 74.78364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 119.9, "quote_volume": 9.24429, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 9.24429}, {"ts": 1768436460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4439.2, "quote_volume": 341.8184, "trades": 3, "taker_buy_volume": 1894.5, "taker_buy_quote": 145.8765}, {"ts": 1768436580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 100.0, "quote_volume": 7.71, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.71}, {"ts": 1768436880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.7, "quote_volume": 9.99987, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1768436940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3396.5, "quote_volume": 261.5305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437000000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8646.0, "quote_volume": 665.0124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1350.0, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 23198.1, "quote_volume": 1779.68406, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437600000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 9842.6, "quote_volume": 756.76728, "trades": 9, "taker_buy_volume": 7071.0, "taker_buy_quote": 543.7599}, {"ts": 1768437660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2097.2, "quote_volume": 161.4844, "trades": 2, "taker_buy_volume": 2097.2, "taker_buy_quote": 161.4844}, {"ts": 1768437720000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3708.9, "quote_volume": 285.88228, "trades": 6, "taker_buy_volume": 1484.8, "taker_buy_quote": 114.47808}, {"ts": 1768437780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2674.0, "quote_volume": 206.1654, "trades": 3, "taker_buy_volume": 2674.0, "taker_buy_quote": 206.1654}, {"ts": 1768437840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437960000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 12861.4, "quote_volume": 989.53377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438080000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 12592.1, "quote_volume": 968.08209, "trades": 6, "taker_buy_volume": 12592.1, "taker_buy_quote": 968.08209}, {"ts": 1768438140000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3951.9, "quote_volume": 304.27112, "trades": 5, "taker_buy_volume": 2350.1, "taker_buy_quote": 180.9577}, {"ts": 1768438200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 300.1, "quote_volume": 23.07769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2000.0, "quote_volume": 154.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1768438740000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 10896.9, "quote_volume": 841.00567, "trades": 6, "taker_buy_volume": 10546.8, "taker_buy_quote": 814.01296}, {"ts": 1768438800000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 5588.5, "quote_volume": 432.4984, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 309.4}, {"ts": 1768438860000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8623.6, "quote_volume": 668.31062, "trades": 5, "taker_buy_volume": 180.6, "taker_buy_quote": 13.9965}, {"ts": 1768438920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 95.6, "quote_volume": 7.39944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6355.6, "quote_volume": 491.92344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439760000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 248614.1, "quote_volume": 19320.80044, "trades": 50, "taker_buy_volume": 119178.1, "taker_buy_quote": 9255.45811}, {"ts": 1768439820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 8145.0, "quote_volume": 630.423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440120000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 6912.5, "quote_volume": 534.42007, "trades": 5, "taker_buy_volume": 230.5, "taker_buy_quote": 17.7946}, {"ts": 1768440180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9969.1, "quote_volume": 770.61143, "trades": 3, "taker_buy_volume": 9969.1, "taker_buy_quote": 770.61143}, {"ts": 1768440360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2914.2, "quote_volume": 225.55908, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.939}, {"ts": 1768440420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3333.1, "quote_volume": 257.98194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 204.7, "quote_volume": 15.84378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3728.5, "quote_volume": 288.21305, "trades": 2, "taker_buy_volume": 3638.7, "taker_buy_quote": 281.27151}, {"ts": 1768440660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3638.7, "quote_volume": 280.54377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5630.1, "quote_volume": 434.08071, "trades": 2, "taker_buy_volume": 4145.1, "taker_buy_quote": 319.58721}, {"ts": 1768440900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1485.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 10336.8, "quote_volume": 797.48859, "trades": 5, "taker_buy_volume": 8851.8, "taker_buy_quote": 682.99509}, {"ts": 1768441080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441320000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 6593.3, "quote_volume": 511.42504, "trades": 5, "taker_buy_volume": 6593.3, "taker_buy_quote": 511.42504}, {"ts": 1768441380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8878.0, "quote_volume": 688.9328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 27251.0, "quote_volume": 2119.71655, "trades": 13, "taker_buy_volume": 20900.0, "taker_buy_quote": 1625.60875}, {"ts": 1768441620000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 10200.4, "quote_volume": 793.51155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441680000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3415.0, "quote_volume": 265.01687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441800000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 14275.8, "quote_volume": 1107.77615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2607.9, "quote_volume": 202.11225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1350.0, "quote_volume": 104.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4854.2, "quote_volume": 376.2005, "trades": 4, "taker_buy_volume": 2278.0, "taker_buy_quote": 176.545}, {"ts": 1768442160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 258.0, "quote_volume": 19.995, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 19.995}, {"ts": 1768442460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1139.0, "quote_volume": 88.2725, "trades": 2, "taker_buy_volume": 1139.0, "taker_buy_quote": 88.2725}, {"ts": 1768442520000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 7595.2, "quote_volume": 588.724, "trades": 7, "taker_buy_volume": 6110.2, "taker_buy_quote": 473.6365}, {"ts": 1768442580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1140.0, "quote_volume": 88.35, "trades": 1, "taker_buy_volume": 1140.0, "taker_buy_quote": 88.35}, {"ts": 1768442640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 100.5, "quote_volume": 7.78875, "trades": 1, "taker_buy_volume": 100.5, "taker_buy_quote": 7.78875}, {"ts": 1768442700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2296.1, "quote_volume": 177.94775, "trades": 6, "taker_buy_volume": 2296.1, "taker_buy_quote": 177.94775}, {"ts": 1768442760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1301.1, "quote_volume": 100.83525, "trades": 1, "taker_buy_volume": 1301.1, "taker_buy_quote": 100.83525}, {"ts": 1768442820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5246.8, "quote_volume": 406.69894, "trades": 5, "taker_buy_volume": 4072.1, "taker_buy_quote": 315.65969}, {"ts": 1768442940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 163.8, "quote_volume": 12.67812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 319.9, "quote_volume": 24.68734, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 17.7946}, {"ts": 1768443180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 163.8, "quote_volume": 12.62898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 10568.8, "quote_volume": 814.84161, "trades": 4, "taker_buy_volume": 10440.1, "taker_buy_quote": 804.93171}, {"ts": 1768443420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7087.4, "quote_volume": 547.14728, "trades": 2, "taker_buy_volume": 7087.4, "taker_buy_quote": 547.14728}, {"ts": 1768443480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 492.5, "quote_volume": 37.9225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 15901.9, "quote_volume": 1226.65563, "trades": 10, "taker_buy_volume": 12728.2, "taker_buy_quote": 982.05832}, {"ts": 1768443720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 183.9, "quote_volume": 14.17869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3352.7, "quote_volume": 258.49317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1350.0, "quote_volume": 104.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 273.5, "quote_volume": 21.03215, "trades": 1, "taker_buy_volume": 273.5, "taker_buy_quote": 21.03215}, {"ts": 1768444560000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 13371.1, "quote_volume": 1026.90048, "trades": 4, "taker_buy_volume": 9636.4, "taker_buy_quote": 739.70205}, {"ts": 1768444620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 447.0, "quote_volume": 34.3296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5180.9, "quote_volume": 398.41121, "trades": 2, "taker_buy_volume": 5180.9, "taker_buy_quote": 398.41121}, {"ts": 1768444740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10054.1, "quote_volume": 774.20775, "trades": 4, "taker_buy_volume": 10054.1, "taker_buy_quote": 774.20775}, {"ts": 1768444860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 72674.3, "quote_volume": 5603.41701, "trades": 17, "taker_buy_volume": 62751.9, "taker_buy_quote": 4838.39997}, {"ts": 1768444920000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 12147.5, "quote_volume": 935.28349, "trades": 7, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.345}, {"ts": 1768444980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1485.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 979.6, "quote_volume": 75.33124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 47409.3, "quote_volume": 3641.36951, "trades": 13, "taker_buy_volume": 10050.9, "taker_buy_quote": 771.90912}, {"ts": 1768445280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4133.2, "quote_volume": 317.42976, "trades": 3, "taker_buy_volume": 3995.7, "taker_buy_quote": 306.86976}, {"ts": 1768445340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5989.1, "quote_volume": 460.56179, "trades": 2, "taker_buy_volume": 5989.1, "taker_buy_quote": 460.56179}, {"ts": 1768445400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7492.8, "quote_volume": 576.9456, "trades": 4, "taker_buy_volume": 7385.8, "taker_buy_quote": 568.7066}, {"ts": 1768445460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 22005.7, "quote_volume": 1694.3341, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 18432.7, "quote_volume": 1417.12583, "trades": 15, "taker_buy_volume": 2835.0, "taker_buy_quote": 217.728}, {"ts": 1768445580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5922.2, "quote_volume": 455.41718, "trades": 2, "taker_buy_volume": 5922.2, "taker_buy_quote": 455.41718}, {"ts": 1768445640000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11918.0, "quote_volume": 918.47157, "trades": 5, "taker_buy_volume": 11918.0, "taker_buy_quote": 918.47157}, {"ts": 1768445700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2145.9, "quote_volume": 165.3828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 566.8, "quote_volume": 43.87032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3223.0, "quote_volume": 249.931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 143.0, "quote_volume": 11.0682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3232.0, "quote_volume": 250.1568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3423.0, "quote_volume": 265.2825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.49}, {"ts": 1768446960000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 300.2, "quote_volume": 23.2485, "trades": 2, "taker_buy_volume": 130.2, "taker_buy_quote": 10.0905}, {"ts": 1768447020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.0, "quote_volume": 9.9846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 18824.8, "quote_volume": 1452.47514, "trades": 14, "taker_buy_volume": 2896.8, "taker_buy_quote": 223.77414}, {"ts": 1768447140000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6535.5, "quote_volume": 503.076, "trades": 6, "taker_buy_volume": 3475.5, "taker_buy_quote": 267.6135}, {"ts": 1768447200000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4215.3, "quote_volume": 324.5654, "trades": 3, "taker_buy_volume": 2603.3, "taker_buy_quote": 200.4541}, {"ts": 1768447260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 528.8, "quote_volume": 40.73057, "trades": 3, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1768447320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3110.8, "quote_volume": 239.5316, "trades": 1, "taker_buy_volume": 3110.8, "taker_buy_quote": 239.5316}, {"ts": 1768447500000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4378.8, "quote_volume": 336.87822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1350.0, "quote_volume": 103.815, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.815}, {"ts": 1768447620000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 196071.1, "quote_volume": 15034.91707, "trades": 84, "taker_buy_volume": 67746.5, "taker_buy_quote": 5195.33888}, {"ts": 1768447680000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 23523.1, "quote_volume": 1805.07904, "trades": 25, "taker_buy_volume": 9740.2, "taker_buy_quote": 747.82212}, {"ts": 1768447740000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 54000.3, "quote_volume": 4141.76321, "trades": 20, "taker_buy_volume": 1180.9, "taker_buy_quote": 90.57503}, {"ts": 1768447800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5801.3, "quote_volume": 444.95971, "trades": 6, "taker_buy_volume": 3182.3, "taker_buy_quote": 244.08241}, {"ts": 1768447860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447920000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11519.0, "quote_volume": 884.8077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3314.6, "quote_volume": 254.90584, "trades": 4, "taker_buy_volume": 3178.9, "taker_buy_quote": 244.47051}, {"ts": 1768448160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2804.0, "quote_volume": 214.7864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3626.0, "quote_volume": 277.389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448400000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 22610.6, "quote_volume": 1729.1455, "trades": 23, "taker_buy_volume": 9130.4, "taker_buy_quote": 698.4756}, {"ts": 1768448460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448520000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 72785.6, "quote_volume": 5575.17256, "trades": 12, "taker_buy_volume": 5771.2, "taker_buy_quote": 442.07392}, {"ts": 1768448580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3900.0, "quote_volume": 298.74, "trades": 2, "taker_buy_volume": 3900.0, "taker_buy_quote": 298.74}, {"ts": 1768448640000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 80876.8, "quote_volume": 6199.32171, "trades": 15, "taker_buy_volume": 80876.8, "taker_buy_quote": 6199.32171}, {"ts": 1768448700000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 16890.9, "quote_volume": 1297.46575, "trades": 13, "taker_buy_volume": 8213.3, "taker_buy_quote": 630.92967}, {"ts": 1768448760000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5483.9, "quote_volume": 422.05111, "trades": 2, "taker_buy_volume": 5483.9, "taker_buy_quote": 422.05111}, {"ts": 1768448820000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8920.0, "quote_volume": 687.3142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 178.4, "quote_volume": 13.75464, "trades": 2, "taker_buy_volume": 178.4, "taker_buy_quote": 13.75464}, {"ts": 1768448940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2429.0, "quote_volume": 187.033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13693.5, "quote_volume": 1053.03015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.1, "quote_volume": 10.00469, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.00469}, {"ts": 1768449180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 580.0, "quote_volume": 44.602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5051.6, "quote_volume": 387.96288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1700.0, "quote_volume": 130.3685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 14033.4, "quote_volume": 1075.93768, "trades": 6, "taker_buy_volume": 9792.4, "taker_buy_quote": 751.07708}, {"ts": 1768449540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 310.4, "quote_volume": 23.80768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 451.0, "quote_volume": 34.5466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6000.0, "quote_volume": 459.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449720000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4192.0, "quote_volume": 321.2557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4235.0, "quote_volume": 324.8245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 847.2, "quote_volume": 64.98024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3392.1, "quote_volume": 260.51328, "trades": 4, "taker_buy_volume": 2550.2, "taker_buy_quote": 195.85536}, {"ts": 1768450140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2560.6, "quote_volume": 196.91014, "trades": 1, "taker_buy_volume": 2560.6, "taker_buy_quote": 196.91014}, {"ts": 1768450320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 64.9, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 64.9, "taker_buy_quote": 4.9973}, {"ts": 1768450500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1445.8, "quote_volume": 111.3266, "trades": 2, "taker_buy_volume": 95.8, "taker_buy_quote": 7.3766}, {"ts": 1768450560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7268.2, "quote_volume": 558.19776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 123.5, "quote_volume": 9.49715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3456.9, "quote_volume": 266.1813, "trades": 2, "taker_buy_volume": 3456.9, "taker_buy_quote": 266.1813}, {"ts": 1768451040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 22961.7, "quote_volume": 1770.34707, "trades": 5, "taker_buy_volume": 16392.0, "taker_buy_quote": 1263.8232}, {"ts": 1768451100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2160.6, "quote_volume": 166.3662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3378.8, "quote_volume": 259.82972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 253.7, "quote_volume": 19.48416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7712.5, "quote_volume": 591.88707, "trades": 5, "taker_buy_volume": 4329.3, "taker_buy_quote": 332.05731}, {"ts": 1768451460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 260.8, "quote_volume": 20.0164, "trades": 2, "taker_buy_volume": 130.4, "taker_buy_quote": 10.01472}, {"ts": 1768451520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 164.0, "quote_volume": 12.5952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6593.4, "quote_volume": 506.37312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 72.0, "quote_volume": 5.5296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4333.5, "quote_volume": 332.71057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1643.0, "quote_volume": 126.0181, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.8995}, {"ts": 1768451820000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7627.0, "quote_volume": 585.4651, "trades": 5, "taker_buy_volume": 3392.0, "taker_buy_quote": 260.5056}, {"ts": 1768451880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3392.0, "quote_volume": 260.5056, "trades": 1, "taker_buy_volume": 3392.0, "taker_buy_quote": 260.5056}, {"ts": 1768452480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 138.0, "quote_volume": 10.5984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 222.0, "quote_volume": 17.0274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452840000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5616.6, "quote_volume": 430.59452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6869.0, "quote_volume": 526.54776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2672.2, "quote_volume": 204.95774, "trades": 2, "taker_buy_volume": 2672.2, "taker_buy_quote": 204.95774}, {"ts": 1768453200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3324.2, "quote_volume": 254.96614, "trades": 4, "taker_buy_volume": 2558.2, "taker_buy_quote": 196.21394}, {"ts": 1768453260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 15186.0, "quote_volume": 1167.8034, "trades": 8, "taker_buy_volume": 6006.2, "taker_buy_quote": 461.87678}, {"ts": 1768453380000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 17089.9, "quote_volume": 1312.63932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453560000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1680.2, "quote_volume": 129.18758, "trades": 2, "taker_buy_volume": 1482.2, "taker_buy_quote": 113.98118}, {"ts": 1768453620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4925.8, "quote_volume": 378.77432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9122.5, "quote_volume": 700.036, "trades": 7, "taker_buy_volume": 4887.5, "taker_buy_quote": 375.2115}, {"ts": 1768454100000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6914.0, "quote_volume": 530.0282, "trades": 5, "taker_buy_volume": 2673.0, "taker_buy_quote": 205.0191}, {"ts": 1768454160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 578.0, "quote_volume": 44.3326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3199.1, "quote_volume": 245.69088, "trades": 3, "taker_buy_volume": 3199.1, "taker_buy_quote": 245.69088}, {"ts": 1768454340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 245.0, "quote_volume": 18.865, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 18.865}, {"ts": 1768454400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 132.0, "quote_volume": 10.1508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454520000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4098.0, "quote_volume": 315.05108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4038.0, "quote_volume": 310.1184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 408.0, "quote_volume": 31.3344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455060000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 12712.2, "quote_volume": 975.05673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.3, "quote_volume": 9.99401, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 9.99401}, {"ts": 1768455240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455300000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14002.0, "quote_volume": 1071.6407, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 370.9, "quote_volume": 28.44803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 79.1, "quote_volume": 6.07488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3648.2, "quote_volume": 280.18176, "trades": 1, "taker_buy_volume": 3648.2, "taker_buy_quote": 280.18176}, {"ts": 1768456080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3648.2, "quote_volume": 279.81694, "trades": 1, "taker_buy_volume": 3648.2, "taker_buy_quote": 279.81694}, {"ts": 1768456620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 975.0, "quote_volume": 74.88, "trades": 5, "taker_buy_volume": 975.0, "taker_buy_quote": 74.88}, {"ts": 1768456680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3108.7, "quote_volume": 238.43729, "trades": 1, "taker_buy_volume": 3108.7, "taker_buy_quote": 238.43729}, {"ts": 1768456860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3648.2, "quote_volume": 279.81694, "trades": 1, "taker_buy_volume": 3648.2, "taker_buy_quote": 279.81694}, {"ts": 1768456920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3221.0, "quote_volume": 247.0507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 47483.3, "quote_volume": 3631.83042, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457040000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3057.4, "quote_volume": 233.64466, "trades": 5, "taker_buy_volume": 308.8, "taker_buy_quote": 23.6232}, {"ts": 1768457100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457160000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8160.1, "quote_volume": 622.82954, "trades": 14, "taker_buy_volume": 982.1, "taker_buy_quote": 75.03244}, {"ts": 1768457220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 15198.3, "quote_volume": 1159.37069, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 15179.3, "quote_volume": 1158.18059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457700000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 14510.5, "quote_volume": 1108.64141, "trades": 12, "taker_buy_volume": 13025.5, "taker_buy_quote": 995.18741}, {"ts": 1768457760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7908.5, "quote_volume": 605.06146, "trades": 3, "taker_buy_volume": 7908.5, "taker_buy_quote": 605.06146}, {"ts": 1768457820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 137.1, "quote_volume": 10.48815, "trades": 1, "taker_buy_volume": 137.1, "taker_buy_quote": 10.48815}, {"ts": 1768457940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 863.3, "quote_volume": 66.04245, "trades": 1, "taker_buy_volume": 863.3, "taker_buy_quote": 66.04245}, {"ts": 1768458000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 259.0, "quote_volume": 19.8135, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 19.8135}, {"ts": 1768458060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6198.1, "quote_volume": 473.53484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458180000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 57822.1, "quote_volume": 4426.78274, "trades": 19, "taker_buy_volume": 56668.1, "taker_buy_quote": 4338.38634}, {"ts": 1768458240000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5260.2, "quote_volume": 402.90512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1485.0, "quote_volume": 113.751, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1768458840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3648.2, "quote_volume": 278.72248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2664.6, "quote_volume": 203.30898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 88.5, "quote_volume": 6.75255, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 6.75255}, {"ts": 1768459260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 11777.1, "quote_volume": 897.41502, "trades": 6, "taker_buy_volume": 11777.1, "taker_buy_quote": 897.41502}, {"ts": 1768459560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 262.0, "quote_volume": 20.0168, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 20.0168}, {"ts": 1768460340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4322.9, "quote_volume": 330.26956, "trades": 3, "taker_buy_volume": 4322.9, "taker_buy_quote": 330.26956}, {"ts": 1768460400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1485.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.454}, {"ts": 1768460520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 516.7, "quote_volume": 39.47588, "trades": 1, "taker_buy_volume": 516.7, "taker_buy_quote": 39.47588}, {"ts": 1768460640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1242.7, "quote_volume": 95.06655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 208.9, "quote_volume": 15.99391, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 10.00396}, {"ts": 1768460940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.0, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 261.0, "quote_volume": 19.9665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8490.6, "quote_volume": 650.37996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461420000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4613.7, "quote_volume": 354.27569, "trades": 4, "taker_buy_volume": 4613.7, "taker_buy_quote": 354.27569}, {"ts": 1768461480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3913.8, "quote_volume": 300.18846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 859.8, "quote_volume": 65.86068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 216.3, "quote_volume": 16.59021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8587.2, "quote_volume": 658.63824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1135.0, "quote_volume": 87.0545, "trades": 1, "taker_buy_volume": 1135.0, "taker_buy_quote": 87.0545}, {"ts": 1768461780000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 16897.3, "quote_volume": 1297.85664, "trades": 9, "taker_buy_volume": 16897.3, "taker_buy_quote": 1297.85664}, {"ts": 1768461840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5965.2, "quote_volume": 458.12736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 180.3, "quote_volume": 13.86507, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 13.86507}, {"ts": 1768462080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 123.7, "quote_volume": 9.51253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 117.0, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 9.009}, {"ts": 1768462680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10045.4, "quote_volume": 773.4958, "trades": 9, "taker_buy_volume": 8560.4, "taker_buy_quote": 659.1508}, {"ts": 1768462740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462800000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 77093.0, "quote_volume": 5953.49357, "trades": 44, "taker_buy_volume": 67775.3, "taker_buy_quote": 5234.23648}, {"ts": 1768462860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 992.0, "quote_volume": 76.6816, "trades": 4, "taker_buy_volume": 992.0, "taker_buy_quote": 76.6816}, {"ts": 1768462920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 67.0, "quote_volume": 5.1791, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.1791}, {"ts": 1768462980000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 361.5, "quote_volume": 27.92591, "trades": 2, "taker_buy_volume": 181.1, "taker_buy_quote": 13.99903}, {"ts": 1768463040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1278.5, "quote_volume": 98.82805, "trades": 2, "taker_buy_volume": 1278.5, "taker_buy_quote": 98.82805}, {"ts": 1768463100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4213.0, "quote_volume": 325.96668, "trades": 4, "taker_buy_volume": 4213.0, "taker_buy_quote": 325.96668}, {"ts": 1768463160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7952.0, "quote_volume": 615.4848, "trades": 5, "taker_buy_volume": 7952.0, "taker_buy_quote": 615.4848}, {"ts": 1768463340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4263.6, "quote_volume": 329.57628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 37008.9, "quote_volume": 2866.52002, "trades": 14, "taker_buy_volume": 37008.9, "taker_buy_quote": 2866.52002}, {"ts": 1768463580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1485.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 552.5, "quote_volume": 42.70825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 406.9, "quote_volume": 31.45337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3861.0, "quote_volume": 298.0692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 17879.4, "quote_volume": 1379.33548, "trades": 13, "taker_buy_volume": 3048.0, "taker_buy_quote": 235.4619}, {"ts": 1768463880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3096.0, "quote_volume": 238.7016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1189.0, "quote_volume": 91.6719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464000000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6539.8, "quote_volume": 503.9079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464060000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 12676.9, "quote_volume": 974.32627, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8566.5, "quote_volume": 658.76385, "trades": 5, "taker_buy_volume": 8566.5, "taker_buy_quote": 658.76385}, {"ts": 1768464240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1237.0, "quote_volume": 95.1253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 983.3, "quote_volume": 75.81243, "trades": 1, "taker_buy_volume": 983.3, "taker_buy_quote": 75.81243}, {"ts": 1768464420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4456.8, "quote_volume": 343.1736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9617.2, "quote_volume": 738.91164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1485.0, "quote_volume": 114.1965, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.1965}, {"ts": 1768464660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4118.4, "quote_volume": 316.70496, "trades": 3, "taker_buy_volume": 4118.4, "taker_buy_quote": 316.70496}, {"ts": 1768464840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 110.3, "quote_volume": 8.4931, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 8.4931}, {"ts": 1768464900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9582.1, "quote_volume": 737.8217, "trades": 3, "taker_buy_volume": 9582.1, "taker_buy_quote": 737.8217}, {"ts": 1768464960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3600.0, "quote_volume": 277.56, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 277.56}, {"ts": 1768465080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 608.2, "quote_volume": 46.95304, "trades": 3, "taker_buy_volume": 608.2, "taker_buy_quote": 46.95304}, {"ts": 1768465260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 69.9, "quote_volume": 5.39628, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 5.39628}, {"ts": 1768465320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5729.5, "quote_volume": 442.3174, "trades": 2, "taker_buy_volume": 2622.7, "taker_buy_quote": 202.47244}, {"ts": 1768465380000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3708.2, "quote_volume": 286.19922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3106.8, "quote_volume": 239.53428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 100.0, "quote_volume": 7.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3378.8, "quote_volume": 259.82972, "trades": 3, "taker_buy_volume": 3378.8, "taker_buy_quote": 259.82972}, {"ts": 1768465800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 11699.0, "quote_volume": 898.1136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 92.5, "quote_volume": 7.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6821.2, "quote_volume": 524.55028, "trades": 5, "taker_buy_volume": 5471.2, "taker_buy_quote": 420.73528}, {"ts": 1768466160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 170.1, "quote_volume": 13.06368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 747.0, "quote_volume": 57.3792, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 7.3824}, {"ts": 1768466460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 550.0, "quote_volume": 42.295, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 42.295}, {"ts": 1768466520000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10796.5, "quote_volume": 830.62945, "trades": 5, "taker_buy_volume": 10796.5, "taker_buy_quote": 830.62945}, {"ts": 1768466580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1266.1, "quote_volume": 97.37089, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 6.006}, {"ts": 1768466760000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4245.7, "quote_volume": 326.79087, "trades": 6, "taker_buy_volume": 1480.4, "taker_buy_quote": 113.9908}, {"ts": 1768466820000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11185.1, "quote_volume": 861.5887, "trades": 10, "taker_buy_volume": 11185.1, "taker_buy_quote": 861.5887}, {"ts": 1768466880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1485.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 546.8, "quote_volume": 42.15828, "trades": 1, "taker_buy_volume": 546.8, "taker_buy_quote": 42.15828}, {"ts": 1768467000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467060000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6217.5, "quote_volume": 479.008, "trades": 15, "taker_buy_volume": 2605.0, "taker_buy_quote": 200.8455}, {"ts": 1768467120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1050.2, "quote_volume": 80.8654, "trades": 6, "taker_buy_volume": 1050.2, "taker_buy_quote": 80.8654}, {"ts": 1768467180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1485.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6493.5, "quote_volume": 499.9995, "trades": 4, "taker_buy_volume": 6493.5, "taker_buy_quote": 499.9995}, {"ts": 1768467300000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1558.9, "quote_volume": 120.04269, "trades": 2, "taker_buy_volume": 73.9, "taker_buy_quote": 5.69769}, {"ts": 1768467360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11119.4, "quote_volume": 856.1938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5654.0, "quote_volume": 435.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4230.0, "quote_volume": 325.9845, "trades": 3, "taker_buy_volume": 4230.0, "taker_buy_quote": 325.9845}, {"ts": 1768467600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7482.3, "quote_volume": 576.1371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 691.3, "quote_volume": 53.09184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 7422.8, "quote_volume": 570.28834, "trades": 3, "taker_buy_volume": 4044.0, "taker_buy_quote": 310.7965}, {"ts": 1768467960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 44383.6, "quote_volume": 3397.85423, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3436.4, "quote_volume": 263.20177, "trades": 3, "taker_buy_volume": 3171.7, "taker_buy_quote": 242.95222}, {"ts": 1768468140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 193.1, "quote_volume": 14.81077, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 14.81077}, {"ts": 1768468200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7269.2, "quote_volume": 557.56744, "trades": 5, "taker_buy_volume": 1543.6, "taker_buy_quote": 118.41392}, {"ts": 1768468260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1124.3, "quote_volume": 86.23381, "trades": 1, "taker_buy_volume": 1124.3, "taker_buy_quote": 86.23381}, {"ts": 1768468440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3378.8, "quote_volume": 258.81608, "trades": 1, "taker_buy_volume": 3378.8, "taker_buy_quote": 258.81608}, {"ts": 1768468680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2620.2, "quote_volume": 200.70732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6563.6, "quote_volume": 502.90593, "trades": 4, "taker_buy_volume": 6563.6, "taker_buy_quote": 502.90593}, {"ts": 1768468800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5261.2, "quote_volume": 404.04932, "trades": 5, "taker_buy_volume": 4593.7, "taker_buy_quote": 352.79616}, {"ts": 1768468860000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 8097.0, "quote_volume": 622.74259, "trades": 8, "taker_buy_volume": 8097.0, "taker_buy_quote": 622.74259}, {"ts": 1768468920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 19859.8, "quote_volume": 1529.88946, "trades": 10, "taker_buy_volume": 11099.9, "taker_buy_quote": 855.37716}, {"ts": 1768469040000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 64184.5, "quote_volume": 4955.18648, "trades": 35, "taker_buy_volume": 56667.0, "taker_buy_quote": 4374.9093}, {"ts": 1768469100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1283.6, "quote_volume": 99.22228, "trades": 2, "taker_buy_volume": 1283.6, "taker_buy_quote": 99.22228}, {"ts": 1768469160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2334.0, "quote_volume": 180.59605, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 15.34068}, {"ts": 1768469220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1401.5, "quote_volume": 108.4761, "trades": 1, "taker_buy_volume": 1401.5, "taker_buy_quote": 108.4761}, {"ts": 1768469280000, "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.078, "volume": 76932.7, "quote_volume": 5992.64407, "trades": 27, "taker_buy_volume": 74211.3, "taker_buy_quote": 5780.67856}, {"ts": 1768469340000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 43984.9, "quote_volume": 3430.09537, "trades": 38, "taker_buy_volume": 4068.0, "taker_buy_quote": 317.50754}, {"ts": 1768469400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 12106.0, "quote_volume": 940.6362, "trades": 4, "taker_buy_volume": 12106.0, "taker_buy_quote": 940.6362}, {"ts": 1768469460000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 20695.8, "quote_volume": 1608.92264, "trades": 15, "taker_buy_volume": 20695.8, "taker_buy_quote": 1608.92264}, {"ts": 1768469520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 138.7, "quote_volume": 10.79086, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 10.79086}, {"ts": 1768469580000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 2959.5, "quote_volume": 229.87336, "trades": 6, "taker_buy_volume": 694.7, "taker_buy_quote": 53.99618}, {"ts": 1768469640000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 19699.4, "quote_volume": 1525.55043, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 136.1, "quote_volume": 10.53414, "trades": 1, "taker_buy_volume": 136.1, "taker_buy_quote": 10.53414}, {"ts": 1768469760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 668.3, "quote_volume": 51.72642, "trades": 1, "taker_buy_volume": 668.3, "taker_buy_quote": 51.72642}, {"ts": 1768469820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469880000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 19171.1, "quote_volume": 1485.01112, "trades": 16, "taker_buy_volume": 19171.1, "taker_buy_quote": 1485.01112}, {"ts": 1768469940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3730.8, "quote_volume": 289.137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 525.9, "quote_volume": 40.80984, "trades": 2, "taker_buy_volume": 525.9, "taker_buy_quote": 40.80984}, {"ts": 1768470060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 294.0, "quote_volume": 22.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3318.9, "quote_volume": 257.21475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2863.9, "quote_volume": 222.23864, "trades": 3, "taker_buy_volume": 2779.5, "taker_buy_quote": 215.6892}, {"ts": 1768470720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470960000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9572.9, "quote_volume": 743.94988, "trades": 4, "taker_buy_volume": 1355.5, "taker_buy_quote": 105.4579}, {"ts": 1768471020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1263.0, "quote_volume": 98.1351, "trades": 3, "taker_buy_volume": 1071.6, "taker_buy_quote": 83.26332}, {"ts": 1768471080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 238.0, "quote_volume": 18.4688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 16584.2, "quote_volume": 1288.61164, "trades": 15, "taker_buy_volume": 2539.1, "taker_buy_quote": 197.30737}, {"ts": 1768471200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 16546.7, "quote_volume": 1285.56628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2546.2, "quote_volume": 197.58512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 12837.4, "quote_volume": 996.18224, "trades": 5, "taker_buy_volume": 8966.3, "taker_buy_quote": 695.78488}, {"ts": 1768471500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11662.3, "quote_volume": 904.99448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471620000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 12805.0, "quote_volume": 992.668, "trades": 6, "taker_buy_volume": 2805.0, "taker_buy_quote": 217.668}, {"ts": 1768471680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3236.0, "quote_volume": 250.51409, "trades": 3, "taker_buy_volume": 3236.0, "taker_buy_quote": 250.51409}, {"ts": 1768471980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6836.1, "quote_volume": 529.79775, "trades": 3, "taker_buy_volume": 6836.1, "taker_buy_quote": 529.79775}, {"ts": 1768472040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3994.8, "quote_volume": 309.597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472400000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2344.3, "quote_volume": 181.68967, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 13.96417}, {"ts": 1768472460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472580000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7592.5, "quote_volume": 589.31705, "trades": 6, "taker_buy_volume": 7592.5, "taker_buy_quote": 589.31705}, {"ts": 1768472640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472700000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2795.7, "quote_volume": 216.92641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 210.9, "quote_volume": 16.36584, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 16.36584}, {"ts": 1768472820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 19550.5, "quote_volume": 1513.0602, "trades": 6, "taker_buy_volume": 3386.5, "taker_buy_quote": 262.1151}, {"ts": 1768472940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 528.1, "quote_volume": 40.82213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1350.0, "quote_volume": 104.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2573.3, "quote_volume": 198.91609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 829.3, "quote_volume": 64.10489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 170.6, "quote_volume": 13.18738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3880.6, "quote_volume": 300.35844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 170.6, "quote_volume": 13.18738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 748.1, "quote_volume": 57.82813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 86.8, "quote_volume": 6.71832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2920.2, "quote_volume": 226.02348, "trades": 2, "taker_buy_volume": 387.5, "taker_buy_quote": 29.9925}, {"ts": 1768474560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3708.9, "quote_volume": 287.06886, "trades": 2, "taker_buy_volume": 3708.9, "taker_buy_quote": 287.06886}, {"ts": 1768474620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 780.4, "quote_volume": 60.32492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1485.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.939}, {"ts": 1768475580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 177.6, "quote_volume": 13.77498, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 13.77498}, {"ts": 1768475700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1485.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.939}, {"ts": 1768475820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1485.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.0774, "high": 0.078, "low": 0.0774, "close": 0.0778, "volume": 138568.1, "quote_volume": 10771.19342, "trades": 70, "taker_buy_volume": 117258.1, "taker_buy_quote": 9113.90276}, {"ts": 1768476180000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 7951.2, "quote_volume": 618.18645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 179.2, "quote_volume": 13.90592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3211.3, "quote_volume": 249.19688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 25562.7, "quote_volume": 1981.4697, "trades": 8, "taker_buy_volume": 3604.5, "taker_buy_quote": 279.7092}, {"ts": 1768476420000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3263.8, "quote_volume": 253.25619, "trades": 4, "taker_buy_volume": 3116.9, "taker_buy_quote": 241.87144}, {"ts": 1768476480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1350.0, "quote_volume": 104.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 839.1, "quote_volume": 65.03025, "trades": 9, "taker_buy_volume": 71.5, "taker_buy_quote": 5.54125}, {"ts": 1768476840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11631.6, "quote_volume": 900.28584, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.3, "quote_volume": 19.99242, "trades": 2, "taker_buy_volume": 258.3, "taker_buy_quote": 19.99242}, {"ts": 1768477020000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1838.2, "quote_volume": 142.44088, "trades": 4, "taker_buy_volume": 1838.2, "taker_buy_quote": 142.44088}, {"ts": 1768477080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1836.8, "quote_volume": 141.98464, "trades": 2, "taker_buy_volume": 1836.8, "taker_buy_quote": 141.98464}, {"ts": 1768477320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477380000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 15843.8, "quote_volume": 1221.73435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1730.1, "quote_volume": 133.39071, "trades": 2, "taker_buy_volume": 1730.1, "taker_buy_quote": 133.39071}, {"ts": 1768477560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9313.4, "quote_volume": 718.06314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 618.0, "quote_volume": 47.6478, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 47.6478}, {"ts": 1768477680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 391.8, "quote_volume": 30.1686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2285.0, "quote_volume": 175.945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 519.4, "quote_volume": 39.9938, "trades": 1, "taker_buy_volume": 519.4, "taker_buy_quote": 39.9938}, {"ts": 1768478100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1579.4, "quote_volume": 121.45586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5107.5, "quote_volume": 392.76675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2793.7, "quote_volume": 215.13082, "trades": 2, "taker_buy_volume": 2793.7, "taker_buy_quote": 215.13082}, {"ts": 1768478280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6429.3, "quote_volume": 495.73733, "trades": 4, "taker_buy_volume": 3594.3, "taker_buy_quote": 277.15883}, {"ts": 1768478460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7557.9, "quote_volume": 582.71409, "trades": 6, "taker_buy_volume": 986.5, "taker_buy_quote": 76.05915}, {"ts": 1768478640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14475.2, "quote_volume": 1116.03792, "trades": 7, "taker_buy_volume": 542.9, "taker_buy_quote": 41.85759}, {"ts": 1768478700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 22184.5, "quote_volume": 1710.42495, "trades": 12, "taker_buy_volume": 4455.0, "taker_buy_quote": 343.4805}, {"ts": 1768478760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1615.9, "quote_volume": 124.57513, "trades": 2, "taker_buy_volume": 1508.3, "taker_buy_quote": 116.28993}, {"ts": 1768478940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 21245.3, "quote_volume": 1638.01263, "trades": 8, "taker_buy_volume": 10074.7, "taker_buy_quote": 776.75937}, {"ts": 1768479000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 100.0, "quote_volume": 7.72, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.72}, {"ts": 1768479180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1485.0, "quote_volume": 114.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3691.3, "quote_volume": 284.89538, "trades": 4, "taker_buy_volume": 1476.5, "taker_buy_quote": 113.9858}, {"ts": 1768479300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 98.1, "quote_volume": 7.56351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1009.2, "quote_volume": 77.91024, "trades": 7, "taker_buy_volume": 1009.2, "taker_buy_quote": 77.91024}, {"ts": 1768479420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.0, "quote_volume": 9.9588, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 9.9588}, {"ts": 1768479480000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 7555.5, "quote_volume": 583.60725, "trades": 6, "taker_buy_volume": 4720.5, "taker_buy_quote": 364.88025}, {"ts": 1768479540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1501.2, "quote_volume": 115.74252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4224.5, "quote_volume": 326.08085, "trades": 5, "taker_buy_volume": 4224.5, "taker_buy_quote": 326.08085}, {"ts": 1768479660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 64.5, "quote_volume": 4.9794, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 4.9794}, {"ts": 1768479720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479900000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4646.9, "quote_volume": 359.03728, "trades": 8, "taker_buy_volume": 4451.0, "taker_buy_quote": 343.9138}, {"ts": 1768479960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3559.4, "quote_volume": 275.14162, "trades": 5, "taker_buy_volume": 3559.4, "taker_buy_quote": 275.14162}, {"ts": 1768480020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6784.4, "quote_volume": 524.43412, "trades": 5, "taker_buy_volume": 6784.4, "taker_buy_quote": 524.43412}, {"ts": 1768480200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4721.0, "quote_volume": 365.4054, "trades": 3, "taker_buy_volume": 3236.0, "taker_buy_quote": 250.4664}, {"ts": 1768480320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 360.7, "quote_volume": 27.88211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3135.8, "quote_volume": 242.71092, "trades": 2, "taker_buy_volume": 3135.8, "taker_buy_quote": 242.71092}, {"ts": 1768480440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 258.0, "quote_volume": 19.995, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 19.995}, {"ts": 1768480500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7136.0, "quote_volume": 552.3264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 28478.5, "quote_volume": 2198.5402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6422.4, "quote_volume": 496.45152, "trades": 2, "taker_buy_volume": 6422.4, "taker_buy_quote": 496.45152}, {"ts": 1768481040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 101.8, "quote_volume": 7.86914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481640000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3101.0, "quote_volume": 240.0347, "trades": 2, "taker_buy_volume": 3101.0, "taker_buy_quote": 240.0347}, {"ts": 1768481700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 618.4, "quote_volume": 47.86416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 183.4, "quote_volume": 14.19516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 144.9, "quote_volume": 11.22975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3066.4, "quote_volume": 237.646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 114.7, "quote_volume": 8.88925, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 8.88925}, {"ts": 1768483080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 196.1, "quote_volume": 15.19775, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 15.19775}, {"ts": 1768483140000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 111478.2, "quote_volume": 8669.70746, "trades": 25, "taker_buy_volume": 106781.9, "taker_buy_quote": 8304.33532}, {"ts": 1768483200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 634.9, "quote_volume": 49.33173, "trades": 4, "taker_buy_volume": 634.9, "taker_buy_quote": 49.33173}, {"ts": 1768483260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1240.5, "quote_volume": 96.38685, "trades": 4, "taker_buy_volume": 1240.5, "taker_buy_quote": 96.38685}, {"ts": 1768483320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 867.6, "quote_volume": 67.41252, "trades": 2, "taker_buy_volume": 867.6, "taker_buy_quote": 67.41252}, {"ts": 1768483380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 541.7, "quote_volume": 42.09009, "trades": 2, "taker_buy_volume": 541.7, "taker_buy_quote": 42.09009}, {"ts": 1768483440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 568.7, "quote_volume": 44.18799, "trades": 4, "taker_buy_volume": 568.7, "taker_buy_quote": 44.18799}, {"ts": 1768483500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 285.7, "quote_volume": 22.21414, "trades": 2, "taker_buy_volume": 285.7, "taker_buy_quote": 22.21414}, {"ts": 1768483560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 198.6, "quote_volume": 15.45108, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 15.45108}, {"ts": 1768483620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 195.7, "quote_volume": 15.22546, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 15.22546}, {"ts": 1768483680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 11482.8, "quote_volume": 892.22142, "trades": 7, "taker_buy_volume": 179.0, "taker_buy_quote": 13.91616}, {"ts": 1768483740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 190.6, "quote_volume": 14.80962, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.80962}, {"ts": 1768483800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4159.9, "quote_volume": 323.23688, "trades": 8, "taker_buy_volume": 2513.7, "taker_buy_quote": 195.32714}, {"ts": 1768483860000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3445.5, "quote_volume": 267.35601, "trades": 3, "taker_buy_volume": 234.2, "taker_buy_quote": 18.15913}, {"ts": 1768483920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 477.7, "quote_volume": 37.02175, "trades": 3, "taker_buy_volume": 477.7, "taker_buy_quote": 37.02175}, {"ts": 1768483980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 262.4, "quote_volume": 20.336, "trades": 2, "taker_buy_volume": 262.4, "taker_buy_quote": 20.336}, {"ts": 1768484040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1567.9, "quote_volume": 121.35546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4879.2, "quote_volume": 377.65008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 362.4, "quote_volume": 28.04976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 22728.3, "quote_volume": 1757.04609, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 559.1, "quote_volume": 43.27434, "trades": 1, "taker_buy_volume": 559.1, "taker_buy_quote": 43.27434}, {"ts": 1768484580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3679.1, "quote_volume": 284.39443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1485.0, "quote_volume": 114.7905, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.7905}, {"ts": 1768484700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 166.1, "quote_volume": 12.87275, "trades": 1, "taker_buy_volume": 166.1, "taker_buy_quote": 12.87275}, {"ts": 1768484760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3873.5, "quote_volume": 300.19625, "trades": 2, "taker_buy_volume": 2523.5, "taker_buy_quote": 195.57125}, {"ts": 1768484940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 82.9, "quote_volume": 6.41646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10000.0, "quote_volume": 775.0, "trades": 4, "taker_buy_volume": 7509.9, "taker_buy_quote": 582.01725}, {"ts": 1768485540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2605.3, "quote_volume": 201.65022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 12589.6, "quote_volume": 972.41333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3058.9, "quote_volume": 236.14708, "trades": 3, "taker_buy_volume": 1573.9, "taker_buy_quote": 121.50508}, {"ts": 1768486020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6164.6, "quote_volume": 475.29066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486140000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13799.1, "quote_volume": 1066.17422, "trades": 7, "taker_buy_volume": 3874.9, "taker_buy_quote": 299.52977}, {"ts": 1768486200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 21465.0, "quote_volume": 1654.36398, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11379.5, "quote_volume": 877.35945, "trades": 6, "taker_buy_volume": 8706.5, "taker_buy_quote": 671.27115}, {"ts": 1768486380000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 37013.2, "quote_volume": 2853.70338, "trades": 18, "taker_buy_volume": 24057.6, "taker_buy_quote": 1855.00414}, {"ts": 1768486440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 111.8, "quote_volume": 8.6086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 31844.0, "quote_volume": 2455.48979, "trades": 10, "taker_buy_volume": 31844.0, "taker_buy_quote": 2455.48979}, {"ts": 1768486980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1867.2, "quote_volume": 143.96112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 22234.0, "quote_volume": 1708.26328, "trades": 8, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.1965}, {"ts": 1768487160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9814.4, "quote_volume": 755.7088, "trades": 5, "taker_buy_volume": 9814.4, "taker_buy_quote": 755.7088}, {"ts": 1768487220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4777.0, "quote_volume": 366.8736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6552.7, "quote_volume": 504.21019, "trades": 3, "taker_buy_volume": 3075.6, "taker_buy_quote": 236.8212}, {"ts": 1768487520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 17962.1, "quote_volume": 1379.48928, "trades": 3, "taker_buy_volume": 4962.1, "taker_buy_quote": 381.08928}, {"ts": 1768487580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3122.9, "quote_volume": 239.83872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487640000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 14803.9, "quote_volume": 1135.95534, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 12.6555}, {"ts": 1768487700000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 19268.9, "quote_volume": 1476.07786, "trades": 11, "taker_buy_volume": 8184.2, "taker_buy_quote": 626.98984}, {"ts": 1768487760000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3412.3, "quote_volume": 261.39681, "trades": 3, "taker_buy_volume": 146.3, "taker_buy_quote": 11.22121}, {"ts": 1768487820000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 31574.2, "quote_volume": 2413.81959, "trades": 32, "taker_buy_volume": 21705.7, "taker_buy_quote": 1659.60945}, {"ts": 1768487880000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12419.4, "quote_volume": 949.34341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2000.0, "quote_volume": 152.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488000000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7984.4, "quote_volume": 610.60407, "trades": 10, "taker_buy_volume": 4474.1, "taker_buy_quote": 342.26865}, {"ts": 1768488060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1188.2, "quote_volume": 90.65966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1564.2, "quote_volume": 119.34846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 198.4, "quote_volume": 15.15776, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 15.15776}, {"ts": 1768488240000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 122406.3, "quote_volume": 9378.50741, "trades": 52, "taker_buy_volume": 91764.1, "taker_buy_quote": 7030.80897}, {"ts": 1768488300000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 30699.8, "quote_volume": 2344.26354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 554.0, "quote_volume": 42.2148, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 42.2148}, {"ts": 1768488420000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 6975.4, "quote_volume": 531.77794, "trades": 5, "taker_buy_volume": 4075.0, "taker_buy_quote": 310.9225}, {"ts": 1768488480000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 28152.8, "quote_volume": 2149.90755, "trades": 9, "taker_buy_volume": 28029.1, "taker_buy_quote": 2140.43213}, {"ts": 1768488540000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 15851.0, "quote_volume": 1215.07175, "trades": 12, "taker_buy_volume": 7366.5, "taker_buy_quote": 565.01055}, {"ts": 1768488600000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 13578.9, "quote_volume": 1040.49812, "trades": 6, "taker_buy_volume": 6536.0, "taker_buy_quote": 501.01198}, {"ts": 1768488660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11768.5, "quote_volume": 903.8208, "trades": 6, "taker_buy_volume": 3383.2, "taker_buy_quote": 259.82976}, {"ts": 1768488780000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 11344.1, "quote_volume": 871.95976, "trades": 8, "taker_buy_volume": 11344.1, "taker_buy_quote": 871.95976}, {"ts": 1768488840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5753.7, "quote_volume": 442.45953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 73.9, "quote_volume": 5.68291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3129.1, "quote_volume": 240.31488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3266.0, "quote_volume": 250.8288, "trades": 2, "taker_buy_volume": 3266.0, "taker_buy_quote": 250.8288}, {"ts": 1768489080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8786.4, "quote_volume": 673.91688, "trades": 3, "taker_buy_volume": 8786.4, "taker_buy_quote": 673.91688}, {"ts": 1768489140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3383.2, "quote_volume": 259.82976, "trades": 1, "taker_buy_volume": 3383.2, "taker_buy_quote": 259.82976}, {"ts": 1768489260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1237.7, "quote_volume": 95.17913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13007.0, "quote_volume": 997.6369, "trades": 6, "taker_buy_volume": 8527.9, "taker_buy_quote": 654.08993}, {"ts": 1768489680000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 5678.5, "quote_volume": 435.45261, "trades": 4, "taker_buy_volume": 4730.0, "taker_buy_quote": 362.79751}, {"ts": 1768489740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 68.0, "quote_volume": 5.2292, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.2292}, {"ts": 1768489800000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8219.9, "quote_volume": 632.01831, "trades": 4, "taker_buy_volume": 6869.9, "taker_buy_quote": 528.33831}, {"ts": 1768489860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3275.1, "quote_volume": 251.20017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3129.1, "quote_volume": 240.00197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5686.0, "quote_volume": 436.1162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2918.5, "quote_volume": 223.5571, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.66}, {"ts": 1768490220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9656.9, "quote_volume": 740.68423, "trades": 3, "taker_buy_volume": 9656.9, "taker_buy_quote": 740.68423}, {"ts": 1768490280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3129.1, "quote_volume": 239.68906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 121.7, "quote_volume": 9.33439, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.33439}, {"ts": 1768490460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3129.1, "quote_volume": 239.37615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490520000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5236.2, "quote_volume": 399.78153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10711.0, "quote_volume": 816.1782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490640000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 17309.3, "quote_volume": 1321.78328, "trades": 10, "taker_buy_volume": 14180.2, "taker_buy_quote": 1083.03295}, {"ts": 1768490700000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 33673.3, "quote_volume": 2559.7097, "trades": 14, "taker_buy_volume": 30978.8, "taker_buy_quote": 2354.3888}, {"ts": 1768490760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6487.0, "quote_volume": 493.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 80581.2, "quote_volume": 6122.87628, "trades": 20, "taker_buy_volume": 39311.6, "taker_buy_quote": 2987.6816}, {"ts": 1768491060000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 14130.3, "quote_volume": 1073.68267, "trades": 7, "taker_buy_volume": 3296.0, "taker_buy_quote": 250.496}, {"ts": 1768491120000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1473.5, "quote_volume": 112.05967, "trades": 2, "taker_buy_volume": 736.7, "taker_buy_quote": 56.06287}, {"ts": 1768491180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 748.3, "quote_volume": 56.94563, "trades": 1, "taker_buy_volume": 748.3, "taker_buy_quote": 56.94563}, {"ts": 1768491240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491300000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 19485.3, "quote_volume": 1479.7708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9562.0, "quote_volume": 726.712, "trades": 7, "taker_buy_volume": 9562.0, "taker_buy_quote": 726.712}, {"ts": 1768491420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 9200.0, "quote_volume": 699.18088, "trades": 6, "taker_buy_volume": 9008.8, "taker_buy_quote": 684.6688}, {"ts": 1768491480000, "open": 0.0759, "high": 0.076, "low": 0.0755, "close": 0.0756, "volume": 30843.6, "quote_volume": 2339.17365, "trades": 22, "taker_buy_volume": 12261.2, "taker_buy_quote": 930.38718}, {"ts": 1768491540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 265.1, "quote_volume": 20.06807, "trades": 1, "taker_buy_volume": 265.1, "taker_buy_quote": 20.06807}, {"ts": 1768491600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3559.7, "quote_volume": 269.46929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3559.7, "quote_volume": 269.11332, "trades": 3, "taker_buy_volume": 3559.7, "taker_buy_quote": 269.11332}, {"ts": 1768491720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 496.3, "quote_volume": 37.52028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491840000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 27381.7, "quote_volume": 2065.13548, "trades": 13, "taker_buy_volume": 1193.6, "taker_buy_quote": 90.1168}, {"ts": 1768491900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491960000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 9020.1, "quote_volume": 679.03605, "trades": 6, "taker_buy_volume": 2390.4, "taker_buy_quote": 180.11664}, {"ts": 1768492020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 66528.7, "quote_volume": 5000.8265, "trades": 23, "taker_buy_volume": 42959.2, "taker_buy_quote": 3230.00437}, {"ts": 1768492080000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 40100.9, "quote_volume": 3011.69644, "trades": 48, "taker_buy_volume": 5402.9, "taker_buy_quote": 405.75779}, {"ts": 1768492140000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 39055.2, "quote_volume": 2928.18854, "trades": 27, "taker_buy_volume": 6640.2, "taker_buy_quote": 497.39292}, {"ts": 1768492200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1441.4, "quote_volume": 108.105, "trades": 3, "taker_buy_volume": 132.1, "taker_buy_quote": 9.9075}, {"ts": 1768492260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6190.0, "quote_volume": 463.631, "trades": 3, "taker_buy_volume": 6075.2, "taker_buy_quote": 455.03248}, {"ts": 1768492380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 22728.4, "quote_volume": 1702.86163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3559.7, "quote_volume": 266.62153, "trades": 1, "taker_buy_volume": 3559.7, "taker_buy_quote": 266.62153}, {"ts": 1768492560000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 35903.6, "quote_volume": 2684.35974, "trades": 12, "taker_buy_volume": 7119.4, "taker_buy_quote": 532.88709}, {"ts": 1768492620000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 61957.4, "quote_volume": 4664.17197, "trades": 25, "taker_buy_volume": 53353.0, "taker_buy_quote": 4015.90468}, {"ts": 1768492680000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 9117.3, "quote_volume": 686.85857, "trades": 7, "taker_buy_volume": 1542.4, "taker_buy_quote": 116.4613}, {"ts": 1768492740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3942.2, "quote_volume": 298.03032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492800000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 26014.8, "quote_volume": 1967.79332, "trades": 11, "taker_buy_volume": 2860.0, "taker_buy_quote": 216.502}, {"ts": 1768492860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3942.2, "quote_volume": 297.6361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492920000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 20715.0, "quote_volume": 1558.5395, "trades": 5, "taker_buy_volume": 4155.3, "taker_buy_quote": 312.89409}, {"ts": 1768492980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 25448.1, "quote_volume": 1916.24193, "trades": 8, "taker_buy_volume": 25448.1, "taker_buy_quote": 1916.24193}, {"ts": 1768493040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4394.2, "quote_volume": 330.76891, "trades": 3, "taker_buy_volume": 3250.7, "taker_buy_quote": 244.77771}, {"ts": 1768493100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1174.0, "quote_volume": 88.4022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493160000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 16644.8, "quote_volume": 1253.21364, "trades": 13, "taker_buy_volume": 8986.9, "taker_buy_quote": 676.71357}, {"ts": 1768493220000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 44824.9, "quote_volume": 3371.46696, "trades": 13, "taker_buy_volume": 2596.7, "taker_buy_quote": 195.53151}, {"ts": 1768493280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7724.2, "quote_volume": 581.63226, "trades": 5, "taker_buy_volume": 7724.2, "taker_buy_quote": 581.63226}, {"ts": 1768493340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 16248.7, "quote_volume": 1228.5502, "trades": 15, "taker_buy_volume": 5776.8, "taker_buy_quote": 436.87456}, {"ts": 1768493580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8089.5, "quote_volume": 611.5662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3190.9, "quote_volume": 241.23204, "trades": 1, "taker_buy_volume": 3190.9, "taker_buy_quote": 241.23204}, {"ts": 1768493820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 112.0, "quote_volume": 8.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 249.6, "quote_volume": 18.89472, "trades": 1, "taker_buy_volume": 249.6, "taker_buy_quote": 18.89472}, {"ts": 1768494060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 144.8, "quote_volume": 10.97584, "trades": 2, "taker_buy_volume": 144.8, "taker_buy_quote": 10.97584}, {"ts": 1768494120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1001.2, "quote_volume": 75.69072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3302.5, "quote_volume": 249.99925, "trades": 2, "taker_buy_volume": 3302.5, "taker_buy_quote": 249.99925}, {"ts": 1768494480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9680.6, "quote_volume": 731.40892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2345.8, "quote_volume": 177.1079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2588.2, "quote_volume": 195.66792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 350.3, "quote_volume": 26.48268, "trades": 1, "taker_buy_volume": 350.3, "taker_buy_quote": 26.48268}, {"ts": 1768494840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 94.8, "quote_volume": 7.16688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 33803.3, "quote_volume": 2555.67798, "trades": 8, "taker_buy_volume": 8679.1, "taker_buy_quote": 656.13996}, {"ts": 1768495200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12976.3, "quote_volume": 981.00828, "trades": 2, "taker_buy_volume": 12976.3, "taker_buy_quote": 981.00828}, {"ts": 1768495260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 11670.8, "quote_volume": 884.13253, "trades": 10, "taker_buy_volume": 8604.4, "taker_buy_quote": 651.85755}, {"ts": 1768495320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 161.5, "quote_volume": 12.25785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1055.4, "quote_volume": 80.2104, "trades": 2, "taker_buy_volume": 1055.4, "taker_buy_quote": 80.2104}, {"ts": 1768495440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 171.1, "quote_volume": 12.98649, "trades": 1, "taker_buy_volume": 171.1, "taker_buy_quote": 12.98649}, {"ts": 1768495740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14184.3, "quote_volume": 1078.45154, "trades": 6, "taker_buy_volume": 14184.3, "taker_buy_quote": 1078.45154}, {"ts": 1768495860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1191.2, "quote_volume": 90.50284, "trades": 3, "taker_buy_volume": 907.6, "taker_buy_quote": 68.9776}, {"ts": 1768495920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3559.7, "quote_volume": 270.5372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1918.3, "quote_volume": 145.7908, "trades": 2, "taker_buy_volume": 1918.3, "taker_buy_quote": 145.7908}, {"ts": 1768496100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3559.7, "quote_volume": 270.18123, "trades": 2, "taker_buy_volume": 3559.7, "taker_buy_quote": 270.18123}, {"ts": 1768496280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4139.7, "quote_volume": 314.6172, "trades": 3, "taker_buy_volume": 4139.7, "taker_buy_quote": 314.6172}, {"ts": 1768496460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 170.9, "quote_volume": 12.9884, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 12.9884}, {"ts": 1768496700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1323.1, "quote_volume": 100.42329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496760000, "open": 0.0759, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 27561.7, "quote_volume": 2090.08916, "trades": 14, "taker_buy_volume": 7943.0, "taker_buy_quote": 602.15459}, {"ts": 1768496820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3942.2, "quote_volume": 298.03032, "trades": 1, "taker_buy_volume": 3942.2, "taker_buy_quote": 298.03032}, {"ts": 1768496880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3942.2, "quote_volume": 298.03032, "trades": 1, "taker_buy_volume": 3942.2, "taker_buy_quote": 298.03032}, {"ts": 1768497000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3559.7, "quote_volume": 269.46929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3830.9, "quote_volume": 289.23295, "trades": 3, "taker_buy_volume": 271.2, "taker_buy_quote": 20.4756}, {"ts": 1768497360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7501.9, "quote_volume": 566.39345, "trades": 2, "taker_buy_volume": 7501.9, "taker_buy_quote": 566.39345}, {"ts": 1768497420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5589.0, "quote_volume": 421.70743, "trades": 9, "taker_buy_volume": 1483.3, "taker_buy_quote": 111.98915}, {"ts": 1768497480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1187.7, "quote_volume": 89.67135, "trades": 1, "taker_buy_volume": 1187.7, "taker_buy_quote": 89.67135}, {"ts": 1768497540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 248.4, "quote_volume": 18.77904, "trades": 1, "taker_buy_volume": 248.4, "taker_buy_quote": 18.77904}, {"ts": 1768497660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 169.0, "quote_volume": 12.7595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 98.0, "quote_volume": 7.4088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3559.7, "quote_volume": 269.46929, "trades": 1, "taker_buy_volume": 3559.7, "taker_buy_quote": 269.46929}, {"ts": 1768498320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7119.4, "quote_volume": 538.93858, "trades": 4, "taker_buy_volume": 3559.7, "taker_buy_quote": 269.46929}, {"ts": 1768498620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 127.4, "quote_volume": 9.64418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13167.9, "quote_volume": 997.96671, "trades": 7, "taker_buy_volume": 10081.8, "taker_buy_quote": 764.20044}, {"ts": 1768498980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7119.4, "quote_volume": 538.93858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 911.7, "quote_volume": 68.92452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 162023.4, "quote_volume": 12194.30568, "trades": 38, "taker_buy_volume": 29926.0, "taker_buy_quote": 2252.67761}, {"ts": 1768499640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499760000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3643.4, "quote_volume": 273.28039, "trades": 4, "taker_buy_volume": 1904.5, "taker_buy_quote": 142.8375}, {"ts": 1768499820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14394.9, "quote_volume": 1079.6175, "trades": 5, "taker_buy_volume": 14394.9, "taker_buy_quote": 1079.6175}, {"ts": 1768499880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 29459.0, "quote_volume": 2206.39784, "trades": 11, "taker_buy_volume": 8616.6, "taker_buy_quote": 645.38334}, {"ts": 1768500000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10321.0, "quote_volume": 774.075, "trades": 4, "taker_buy_volume": 10321.0, "taker_buy_quote": 774.075}, {"ts": 1768500180000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 151.3, "quote_volume": 11.34567, "trades": 2, "taker_buy_volume": 66.5, "taker_buy_quote": 4.99415}, {"ts": 1768500240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 167.0, "quote_volume": 12.525, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 12.525}, {"ts": 1768500300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 252.0, "quote_volume": 18.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500540000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6334.1, "quote_volume": 475.91192, "trades": 7, "taker_buy_volume": 2645.9, "taker_buy_quote": 198.9281}, {"ts": 1768500600000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 17232.1, "quote_volume": 1288.54739, "trades": 12, "taker_buy_volume": 5126.5, "taker_buy_quote": 383.17905}, {"ts": 1768500660000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 91573.9, "quote_volume": 6825.11421, "trades": 51, "taker_buy_volume": 39805.3, "taker_buy_quote": 2970.11749}, {"ts": 1768500720000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 25869.1, "quote_volume": 1924.83079, "trades": 19, "taker_buy_volume": 7425.1, "taker_buy_quote": 553.16995}, {"ts": 1768500780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4760.1, "quote_volume": 353.67543, "trades": 3, "taker_buy_volume": 3482.9, "taker_buy_quote": 258.77947}, {"ts": 1768500840000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3278.4, "quote_volume": 243.89063, "trades": 4, "taker_buy_volume": 3207.0, "taker_buy_quote": 238.58561}, {"ts": 1768500900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501020000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 36249.0, "quote_volume": 2683.92169, "trades": 21, "taker_buy_volume": 11785.0, "taker_buy_quote": 873.28869}, {"ts": 1768501080000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4617.0, "quote_volume": 342.2682, "trades": 5, "taker_buy_volume": 3132.0, "taker_buy_quote": 232.0812}, {"ts": 1768501140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 503.2, "quote_volume": 37.33744, "trades": 1, "taker_buy_volume": 503.2, "taker_buy_quote": 37.33744}, {"ts": 1768501200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1742.6, "quote_volume": 129.30092, "trades": 3, "taker_buy_volume": 1742.6, "taker_buy_quote": 129.30092}, {"ts": 1768501260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 90.7, "quote_volume": 6.72994, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 6.72994}, {"ts": 1768501320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 610.6, "quote_volume": 45.30652, "trades": 1, "taker_buy_volume": 610.6, "taker_buy_quote": 45.30652}, {"ts": 1768501380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 270.0, "quote_volume": 20.034, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 20.034}, {"ts": 1768501620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 100.0, "quote_volume": 7.42, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.42}, {"ts": 1768501680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11315.5, "quote_volume": 841.5074, "trades": 6, "taker_buy_volume": 7657.5, "taker_buy_quote": 569.718}, {"ts": 1768501860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4447.6, "quote_volume": 331.32356, "trades": 4, "taker_buy_volume": 4221.2, "taker_buy_quote": 314.4794}, {"ts": 1768501920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1489.8, "quote_volume": 110.8416, "trades": 2, "taker_buy_volume": 1489.8, "taker_buy_quote": 110.8416}, {"ts": 1768502040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3781.2, "quote_volume": 281.32128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 145.1, "quote_volume": 10.79544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6372.4, "quote_volume": 473.2102, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.187}, {"ts": 1768502400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502460000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 31659.7, "quote_volume": 2343.44164, "trades": 15, "taker_buy_volume": 17267.9, "taker_buy_quote": 1277.8246}, {"ts": 1768502520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11792.1, "quote_volume": 873.14202, "trades": 4, "taker_buy_volume": 11792.1, "taker_buy_quote": 873.14202}, {"ts": 1768502580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 326.0, "quote_volume": 24.1566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 777.9, "quote_volume": 57.72018, "trades": 2, "taker_buy_volume": 443.8, "taker_buy_quote": 32.92996}, {"ts": 1768502700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502820000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 7633.2, "quote_volume": 565.99824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502880000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7157.2, "quote_volume": 530.01092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2905.3, "quote_volume": 214.97167, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 199.8}, {"ts": 1768503060000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 34689.2, "quote_volume": 2566.90941, "trades": 18, "taker_buy_volume": 21685.8, "taker_buy_quote": 1605.95815}, {"ts": 1768503120000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 12014.6, "quote_volume": 889.50927, "trades": 7, "taker_buy_volume": 9269.0, "taker_buy_quote": 686.55957}, {"ts": 1768503180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3904.9, "quote_volume": 290.13407, "trades": 2, "taker_buy_volume": 3781.2, "taker_buy_quote": 280.94316}, {"ts": 1768503360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503420000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3093.8, "quote_volume": 229.1594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 7909.2, "quote_volume": 584.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503720000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 27487.5, "quote_volume": 2026.39931, "trades": 13, "taker_buy_volume": 8236.2, "taker_buy_quote": 607.30494}, {"ts": 1768503780000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 32243.6, "quote_volume": 2379.87366, "trades": 18, "taker_buy_volume": 27798.8, "taker_buy_quote": 2051.69892}, {"ts": 1768503840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 11780.2, "quote_volume": 871.5453, "trades": 7, "taker_buy_volume": 8400.2, "taker_buy_quote": 621.6148}, {"ts": 1768503900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2738.5, "quote_volume": 202.649, "trades": 1, "taker_buy_volume": 2738.5, "taker_buy_quote": 202.649}, {"ts": 1768503960000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 15951.5, "quote_volume": 1181.99772, "trades": 5, "taker_buy_volume": 11006.2, "taker_buy_quote": 815.55942}, {"ts": 1768504020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 390.0, "quote_volume": 28.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504200000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 17928.0, "quote_volume": 1329.3364, "trades": 8, "taker_buy_volume": 17928.0, "taker_buy_quote": 1329.3364}, {"ts": 1768504260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10299.2, "quote_volume": 764.20064, "trades": 8, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.187}, {"ts": 1768504320000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 11504.6, "quote_volume": 852.86898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1437.6, "quote_volume": 106.66992, "trades": 1, "taker_buy_volume": 1437.6, "taker_buy_quote": 106.66992}, {"ts": 1768504620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1485.0, "quote_volume": 110.187, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.187}, {"ts": 1768504680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 361.4, "quote_volume": 26.81588, "trades": 1, "taker_buy_volume": 361.4, "taker_buy_quote": 26.81588}, {"ts": 1768504860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504920000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7026.2, "quote_volume": 520.31692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504980000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 6364.8, "quote_volume": 471.07368, "trades": 5, "taker_buy_volume": 2984.8, "taker_buy_quote": 221.02518}, {"ts": 1768505040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11053.2, "quote_volume": 816.83148, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3781.2, "quote_volume": 279.43068, "trades": 1, "taker_buy_volume": 3781.2, "taker_buy_quote": 279.43068}, {"ts": 1768505280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505400000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 23399.6, "quote_volume": 1727.03898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505460000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 21069.5, "quote_volume": 1554.74451, "trades": 7, "taker_buy_volume": 10508.4, "taker_buy_quote": 775.99722}, {"ts": 1768505520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505580000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 5413.3, "quote_volume": 400.703, "trades": 3, "taker_buy_volume": 5413.3, "taker_buy_quote": 400.703}, {"ts": 1768505640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3380.0, "quote_volume": 249.782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 496.7, "quote_volume": 36.70613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 106.3, "quote_volume": 7.84494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505940000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4161.8, "quote_volume": 307.62546, "trades": 3, "taker_buy_volume": 4161.8, "taker_buy_quote": 307.62546}, {"ts": 1768506000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 7234.4, "quote_volume": 534.76964, "trades": 5, "taker_buy_volume": 5749.4, "taker_buy_quote": 425.02814}, {"ts": 1768506060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 67.6, "quote_volume": 4.99564, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 4.99564}, {"ts": 1768506120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8309.0, "quote_volume": 612.3733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506180000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9296.7, "quote_volume": 686.47458, "trades": 4, "taker_buy_volume": 9296.7, "taker_buy_quote": 686.47458}, {"ts": 1768506240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3862.1, "quote_volume": 286.18161, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 5.99469}, {"ts": 1768506480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3781.2, "quote_volume": 280.18692, "trades": 1, "taker_buy_volume": 3781.2, "taker_buy_quote": 280.18692}, {"ts": 1768506540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 446.4, "quote_volume": 33.12288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3371.0, "quote_volume": 250.1282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6079.0, "quote_volume": 451.0618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1946.7, "quote_volume": 144.63981, "trades": 1, "taker_buy_volume": 1946.7, "taker_buy_quote": 144.63981}, {"ts": 1768507020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3141.6, "quote_volume": 233.42088, "trades": 2, "taker_buy_volume": 3141.6, "taker_buy_quote": 233.42088}, {"ts": 1768507200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 100.0, "quote_volume": 7.43, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.43}, {"ts": 1768507260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2163.0, "quote_volume": 160.4946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507320000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5120.0, "quote_volume": 380.52093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9876.6, "quote_volume": 734.81904, "trades": 8, "taker_buy_volume": 7998.0, "taker_buy_quote": 595.0512}, {"ts": 1768507440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4095.4, "quote_volume": 304.69776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507560000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6679.7, "quote_volume": 497.3478, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7159.9, "quote_volume": 532.69656, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5716.0, "quote_volume": 425.4054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3781.2, "quote_volume": 281.32128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 101.9, "quote_volume": 7.58136, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 7.58136}, {"ts": 1768508160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 181.0, "quote_volume": 13.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 205.4, "quote_volume": 15.24068, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 15.24068}, {"ts": 1768508460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508520000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 17278.5, "quote_volume": 1282.04719, "trades": 23, "taker_buy_volume": 2628.9, "taker_buy_quote": 195.06438}, {"ts": 1768508580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3286.2, "quote_volume": 243.83604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7742.0, "quote_volume": 573.16285, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 31138.3, "quote_volume": 2303.35989, "trades": 29, "taker_buy_volume": 4700.9, "taker_buy_quote": 348.18819}, {"ts": 1768508820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 622.8, "quote_volume": 46.0872, "trades": 2, "taker_buy_volume": 622.8, "taker_buy_quote": 46.0872}, {"ts": 1768508880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 511.5, "quote_volume": 37.79985, "trades": 2, "taker_buy_volume": 253.4, "taker_buy_quote": 18.72626}, {"ts": 1768508940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4029.6, "quote_volume": 297.78744, "trades": 1, "taker_buy_volume": 4029.6, "taker_buy_quote": 297.78744}, {"ts": 1768509060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4379.8, "quote_volume": 323.66722, "trades": 3, "taker_buy_volume": 4379.8, "taker_buy_quote": 323.66722}, {"ts": 1768509180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14224.0, "quote_volume": 1052.576, "trades": 6, "taker_buy_volume": 14224.0, "taker_buy_quote": 1052.576}, {"ts": 1768509360000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2700.0, "quote_volume": 199.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1485.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1749.9, "quote_volume": 129.14262, "trades": 2, "taker_buy_volume": 1749.9, "taker_buy_quote": 129.14262}, {"ts": 1768509720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1851.8, "quote_volume": 136.47766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12712.6, "quote_volume": 938.18988, "trades": 5, "taker_buy_volume": 12712.6, "taker_buy_quote": 938.18988}, {"ts": 1768509840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 254.2, "quote_volume": 18.73454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510020000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 47565.4, "quote_volume": 3504.7288, "trades": 34, "taker_buy_volume": 9807.0, "taker_buy_quote": 722.7759}, {"ts": 1768510080000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 627.2, "quote_volume": 46.19876, "trades": 3, "taker_buy_volume": 258.8, "taker_buy_quote": 19.04768}, {"ts": 1768510140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7014.4, "quote_volume": 515.5584, "trades": 3, "taker_buy_volume": 253.4, "taker_buy_quote": 18.6249}, {"ts": 1768510200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 109.8, "quote_volume": 8.08128, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 8.08128}, {"ts": 1768510440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 13822.8, "quote_volume": 1017.35808, "trades": 3, "taker_buy_volume": 7559.9, "taker_buy_quote": 556.40864}, {"ts": 1768510680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7155.3, "quote_volume": 526.63008, "trades": 2, "taker_buy_volume": 7155.3, "taker_buy_quote": 526.63008}, {"ts": 1768510920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1350.0, "quote_volume": 99.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1350.0, "quote_volume": 99.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1322.3, "quote_volume": 97.45351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 83.3, "quote_volume": 6.13088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5379.6, "quote_volume": 396.61152, "trades": 2, "taker_buy_volume": 4029.6, "taker_buy_quote": 296.98152}, {"ts": 1768511580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1436.1, "quote_volume": 105.84057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 8629.4, "quote_volume": 637.29102, "trades": 5, "taker_buy_volume": 8629.4, "taker_buy_quote": 637.29102}, {"ts": 1768511880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 350.2, "quote_volume": 25.84476, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 25.84476}, {"ts": 1768511940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1742.7, "quote_volume": 128.61126, "trades": 2, "taker_buy_volume": 257.7, "taker_buy_quote": 19.01826}, {"ts": 1768512000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 139.0, "quote_volume": 10.2721, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 10.2721}, {"ts": 1768512360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1141.0, "quote_volume": 84.3199, "trades": 2, "taker_buy_volume": 1141.0, "taker_buy_quote": 84.3199}, {"ts": 1768512480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 500.0, "quote_volume": 36.95, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 36.95}, {"ts": 1768512600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3077.3, "quote_volume": 227.10474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 88.1, "quote_volume": 6.51059, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 6.51059}, {"ts": 1768513020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1485.0, "quote_volume": 109.593, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 109.593}, {"ts": 1768513260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 67.6, "quote_volume": 4.99564, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 4.99564}, {"ts": 1768513440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3658.0, "quote_volume": 270.087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 122.2, "quote_volume": 9.03058, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 9.03058}, {"ts": 1768514160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5514.6, "quote_volume": 406.97748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 4479.3, "quote_volume": 330.60054, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 7.4}, {"ts": 1768514460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1485.0, "quote_volume": 109.7415, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 109.7415}, {"ts": 1768514580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 26885.4, "quote_volume": 1989.5196, "trades": 8, "taker_buy_volume": 4029.6, "taker_buy_quote": 298.1904}, {"ts": 1768514640000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 12990.0, "quote_volume": 960.35522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514700000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 36061.7, "quote_volume": 2668.74843, "trades": 19, "taker_buy_volume": 10630.0, "taker_buy_quote": 786.80263}, {"ts": 1768514760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 405.4, "quote_volume": 29.9996, "trades": 1, "taker_buy_volume": 405.4, "taker_buy_quote": 29.9996}, {"ts": 1768514820000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 22705.0, "quote_volume": 1680.8565, "trades": 22, "taker_buy_volume": 22705.0, "taker_buy_quote": 1680.8565}, {"ts": 1768514880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4396.0, "quote_volume": 325.7436, "trades": 3, "taker_buy_volume": 4396.0, "taker_buy_quote": 325.7436}, {"ts": 1768515060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14313.7, "quote_volume": 1060.64517, "trades": 8, "taker_buy_volume": 12963.7, "taker_buy_quote": 960.61017}, {"ts": 1768515120000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 29781.3, "quote_volume": 2207.1783, "trades": 11, "taker_buy_volume": 23617.4, "taker_buy_quote": 1750.49824}, {"ts": 1768515180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6203.7, "quote_volume": 459.0738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 254.3, "quote_volume": 18.84363, "trades": 1, "taker_buy_volume": 254.3, "taker_buy_quote": 18.84363}, {"ts": 1768515660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 88.3, "quote_volume": 6.55186, "trades": 1, "taker_buy_volume": 88.3, "taker_buy_quote": 6.55186}, {"ts": 1768515720000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1659.7, "quote_volume": 123.13227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 96.5, "quote_volume": 7.16995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 375.7, "quote_volume": 27.87694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1057.4, "quote_volume": 78.45908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 242.5, "quote_volume": 17.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1430.8, "quote_volume": 106.30036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1218.9, "quote_volume": 90.68616, "trades": 2, "taker_buy_volume": 1218.9, "taker_buy_quote": 90.68616}, {"ts": 1768518300000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 538.3, "quote_volume": 40.01358, "trades": 3, "taker_buy_volume": 358.6, "taker_buy_quote": 26.67984}, {"ts": 1768518360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3242.7, "quote_volume": 240.28407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11737.4, "quote_volume": 873.26256, "trades": 6, "taker_buy_volume": 11737.4, "taker_buy_quote": 873.26256}, {"ts": 1768518720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 256.8, "quote_volume": 19.1316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12381.9, "quote_volume": 923.68974, "trades": 8, "taker_buy_volume": 10919.4, "taker_buy_quote": 814.58724}, {"ts": 1768519020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 431.0, "quote_volume": 32.1526, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 32.1526}, {"ts": 1768519080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1337.6, "quote_volume": 99.91872, "trades": 1, "taker_buy_volume": 1337.6, "taker_buy_quote": 99.91872}, {"ts": 1768519260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17419.8, "quote_volume": 1301.28264, "trades": 9, "taker_buy_volume": 235.8, "taker_buy_quote": 17.63784}, {"ts": 1768519320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4029.6, "quote_volume": 300.60816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2268.5, "quote_volume": 169.2301, "trades": 2, "taker_buy_volume": 2268.5, "taker_buy_quote": 169.2301}, {"ts": 1768519980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6676.1, "quote_volume": 498.03706, "trades": 3, "taker_buy_volume": 6676.1, "taker_buy_quote": 498.03706}, {"ts": 1768520880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 81.0, "quote_volume": 6.0426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2726.3, "quote_volume": 203.65461, "trades": 1, "taker_buy_volume": 2726.3, "taker_buy_quote": 203.65461}, {"ts": 1768521240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 189.7, "quote_volume": 14.19956, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.49}, {"ts": 1768521360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 958.6, "quote_volume": 71.79914, "trades": 1, "taker_buy_volume": 958.6, "taker_buy_quote": 71.79914}, {"ts": 1768521480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.7, "quote_volume": 5.37033, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.37033}, {"ts": 1768521600000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9515.0, "quote_volume": 711.31074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4029.6, "quote_volume": 301.01112, "trades": 3, "taker_buy_volume": 4029.6, "taker_buy_quote": 301.01112}, {"ts": 1768521840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3242.4, "quote_volume": 242.20728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4409.0, "quote_volume": 329.7932, "trades": 4, "taker_buy_volume": 3059.0, "taker_buy_quote": 228.8132}, {"ts": 1768521960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 203.0, "quote_volume": 15.1641, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 15.1641}, {"ts": 1768522380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1462.5, "quote_volume": 109.1025, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 109.1025}, {"ts": 1768522560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 129.2, "quote_volume": 9.66416, "trades": 1, "taker_buy_volume": 129.2, "taker_buy_quote": 9.66416}, {"ts": 1768522800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3349.0, "quote_volume": 250.69385, "trades": 3, "taker_buy_volume": 3349.0, "taker_buy_quote": 250.69385}, {"ts": 1768523100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2682.4, "quote_volume": 200.64352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3942.2, "quote_volume": 294.48234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 140.0, "quote_volume": 10.458, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 10.458}, {"ts": 1768525080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 232.5, "quote_volume": 17.36775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 133.8, "quote_volume": 9.98148, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 9.98148}, {"ts": 1768525500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 30774.9, "quote_volume": 2292.73005, "trades": 10, "taker_buy_volume": 10976.8, "taker_buy_quote": 817.7716}, {"ts": 1768526160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 135865.3, "quote_volume": 10135.88718, "trades": 15, "taker_buy_volume": 135865.3, "taker_buy_quote": 10135.88718}, {"ts": 1768526280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1632.3, "quote_volume": 121.85495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 33142.5, "quote_volume": 2469.7596, "trades": 17, "taker_buy_volume": 9399.8, "taker_buy_quote": 700.30902}, {"ts": 1768526460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 21477.3, "quote_volume": 1602.36408, "trades": 7, "taker_buy_volume": 21477.3, "taker_buy_quote": 1602.36408}, {"ts": 1768526700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 22692.9, "quote_volume": 1697.42892, "trades": 8, "taker_buy_volume": 18937.0, "taker_buy_quote": 1416.4876}, {"ts": 1768527120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7324.2, "quote_volume": 547.85016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 500.0, "quote_volume": 37.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 89.1, "quote_volume": 6.65577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 80.4, "quote_volume": 6.01392, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 6.01392}, {"ts": 1768527660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 36902.9, "quote_volume": 2748.14878, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 68.9, "quote_volume": 5.12616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5376.3, "quote_volume": 399.99672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8035.5, "quote_volume": 597.03765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 405.4, "quote_volume": 30.08068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10040.6, "quote_volume": 745.01252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 186.0, "quote_volume": 13.8012, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 13.8012}, {"ts": 1768529160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8223.6, "quote_volume": 608.5464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 270.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 19.98}, {"ts": 1768529880000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 11390.0, "quote_volume": 842.0804, "trades": 6, "taker_buy_volume": 3594.0, "taker_buy_quote": 265.956}, {"ts": 1768529940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 303.6, "quote_volume": 22.4664, "trades": 2, "taker_buy_volume": 303.6, "taker_buy_quote": 22.4664}, {"ts": 1768530000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1553.5, "quote_volume": 114.81275, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 6.734}, {"ts": 1768530060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 136.0, "quote_volume": 10.0504, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 10.0504}, {"ts": 1768530120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2555.0, "quote_volume": 188.8145, "trades": 2, "taker_buy_volume": 1092.5, "taker_buy_quote": 80.73575}, {"ts": 1768530300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3870.7, "quote_volume": 286.4318, "trades": 4, "taker_buy_volume": 3870.7, "taker_buy_quote": 286.4318}, {"ts": 1768530360000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 30118.4, "quote_volume": 2232.9664, "trades": 10, "taker_buy_volume": 30118.4, "taker_buy_quote": 2232.9664}, {"ts": 1768530420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530480000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 12288.0, "quote_volume": 913.93609, "trades": 13, "taker_buy_volume": 8046.3, "taker_buy_quote": 598.64472}, {"ts": 1768530540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8060.1, "quote_volume": 599.89884, "trades": 6, "taker_buy_volume": 7926.0, "taker_buy_quote": 589.9218}, {"ts": 1768530600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2798.6, "quote_volume": 208.21584, "trades": 3, "taker_buy_volume": 81.8, "taker_buy_quote": 6.08592}, {"ts": 1768530660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5357.7, "quote_volume": 398.07711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3371.0, "quote_volume": 250.8024, "trades": 1, "taker_buy_volume": 3371.0, "taker_buy_quote": 250.8024}, {"ts": 1768530900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 790.0, "quote_volume": 58.776, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 58.776}, {"ts": 1768530960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 168.0, "quote_volume": 12.4992, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 12.4992}, {"ts": 1768531140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 304.0, "quote_volume": 22.6176, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 22.6176}, {"ts": 1768531200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 685.0, "quote_volume": 50.964, "trades": 2, "taker_buy_volume": 685.0, "taker_buy_quote": 50.964}, {"ts": 1768531260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7506.5, "quote_volume": 558.8198, "trades": 8, "taker_buy_volume": 7506.5, "taker_buy_quote": 558.8198}, {"ts": 1768531320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 465.0, "quote_volume": 34.6425, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 34.6425}, {"ts": 1768531440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 156.0, "quote_volume": 11.622, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 11.622}, {"ts": 1768531500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3467.0, "quote_volume": 258.14525, "trades": 3, "taker_buy_volume": 3467.0, "taker_buy_quote": 258.14525}, {"ts": 1768531680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 610.1, "quote_volume": 45.45245, "trades": 2, "taker_buy_volume": 610.1, "taker_buy_quote": 45.45245}, {"ts": 1768531800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 638.0, "quote_volume": 47.4672, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 47.4672}, {"ts": 1768532040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 396.0, "quote_volume": 29.4624, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 29.4624}, {"ts": 1768532100000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 289537.9, "quote_volume": 21571.97044, "trades": 13, "taker_buy_volume": 289537.9, "taker_buy_quote": 21571.97044}, {"ts": 1768532160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 163.8, "quote_volume": 12.21948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 499.4, "quote_volume": 37.30518, "trades": 1, "taker_buy_volume": 499.4, "taker_buy_quote": 37.30518}, {"ts": 1768532400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 409.9, "quote_volume": 30.62591, "trades": 3, "taker_buy_volume": 409.9, "taker_buy_quote": 30.62591}, {"ts": 1768532580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4056.8, "quote_volume": 303.04296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5519.3, "quote_volume": 411.73978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9461.5, "quote_volume": 704.88175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 325.1, "quote_volume": 24.25246, "trades": 1, "taker_buy_volume": 325.1, "taker_buy_quote": 24.25246}, {"ts": 1768534560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2500.0, "quote_volume": 186.5, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 186.5}, {"ts": 1768534680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 5290.2, "quote_volume": 394.53492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 246.4, "quote_volume": 18.3568, "trades": 1, "taker_buy_volume": 246.4, "taker_buy_quote": 18.3568}, {"ts": 1768535340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 911.8, "quote_volume": 67.9291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2654.4, "quote_volume": 197.7528, "trades": 1, "taker_buy_volume": 2654.4, "taker_buy_quote": 197.7528}, {"ts": 1768535640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7693.0, "quote_volume": 573.8978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1597.3, "quote_volume": 118.99885, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.95625}, {"ts": 1768536060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 66.9, "quote_volume": 4.99743, "trades": 1, "taker_buy_volume": 66.9, "taker_buy_quote": 4.99743}, {"ts": 1768536180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3010.9, "quote_volume": 224.61314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12654.0, "quote_volume": 946.12682, "trades": 5, "taker_buy_volume": 11304.0, "taker_buy_quote": 845.28182}, {"ts": 1768536420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 502.8, "quote_volume": 37.50888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2620.8, "quote_volume": 195.77376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12582.0, "quote_volume": 941.1336, "trades": 3, "taker_buy_volume": 12582.0, "taker_buy_quote": 941.1336}, {"ts": 1768536660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 17354.2, "quote_volume": 1298.09416, "trades": 7, "taker_buy_volume": 13191.7, "taker_buy_quote": 986.73916}, {"ts": 1768537020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 110.2, "quote_volume": 8.24296, "trades": 1, "taker_buy_volume": 110.2, "taker_buy_quote": 8.24296}, {"ts": 1768537260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2672.7, "quote_volume": 199.65069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2727.9, "quote_volume": 203.77413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2633.8, "quote_volume": 196.48148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2682.0, "quote_volume": 200.0772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6574.3, "quote_volume": 489.78535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 16210.4, "quote_volume": 1206.05376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4185.8, "quote_volume": 310.93228, "trades": 6, "taker_buy_volume": 3359.2, "taker_buy_quote": 249.58856}, {"ts": 1768538340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3750.8, "quote_volume": 278.68444, "trades": 1, "taker_buy_volume": 3750.8, "taker_buy_quote": 278.68444}, {"ts": 1768538400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2743.5, "quote_volume": 203.83205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3473.5, "quote_volume": 257.80105, "trades": 4, "taker_buy_volume": 673.5, "taker_buy_quote": 50.04105}, {"ts": 1768538520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6407.5, "quote_volume": 475.35217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 84.2, "quote_volume": 6.25606, "trades": 1, "taker_buy_volume": 84.2, "taker_buy_quote": 6.25606}, {"ts": 1768538820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 619.2, "quote_volume": 45.88272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14046.8, "quote_volume": 1039.4632, "trades": 4, "taker_buy_volume": 5370.8, "taker_buy_quote": 397.4392}, {"ts": 1768539180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10391.0, "quote_volume": 768.934, "trades": 3, "taker_buy_volume": 10391.0, "taker_buy_quote": 768.934}, {"ts": 1768539240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539420000, "open": 0.074, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 153176.0, "quote_volume": 11320.17684, "trades": 62, "taker_buy_volume": 44115.5, "taker_buy_quote": 3262.80504}, {"ts": 1768539480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4714.9, "quote_volume": 348.9026, "trades": 6, "taker_buy_volume": 4714.9, "taker_buy_quote": 348.9026}, {"ts": 1768539600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13623.3, "quote_volume": 1009.48653, "trades": 5, "taker_buy_volume": 13623.3, "taker_buy_quote": 1009.48653}, {"ts": 1768539660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 147.8, "quote_volume": 10.95198, "trades": 1, "taker_buy_volume": 147.8, "taker_buy_quote": 10.95198}, {"ts": 1768540020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5163.4, "quote_volume": 382.60794, "trades": 2, "taker_buy_volume": 3700.9, "taker_buy_quote": 274.23669}, {"ts": 1768540080000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5055.3, "quote_volume": 374.58956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2006.4, "quote_volume": 148.67424, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 20.1552}, {"ts": 1768540200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11581.4, "quote_volume": 858.18174, "trades": 4, "taker_buy_volume": 3557.9, "taker_buy_quote": 263.64039}, {"ts": 1768540260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3511.1, "quote_volume": 260.52362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 269.5, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 135.2, "quote_volume": 10.05888, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 10.05888}, {"ts": 1768541760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8093.2, "quote_volume": 602.13408, "trades": 5, "taker_buy_volume": 8093.2, "taker_buy_quote": 602.13408}, {"ts": 1768542000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 890.1, "quote_volume": 66.40146, "trades": 1, "taker_buy_volume": 890.1, "taker_buy_quote": 66.40146}, {"ts": 1768542540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1754.3, "quote_volume": 131.01703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 31099.3, "quote_volume": 2326.97074, "trades": 14, "taker_buy_volume": 26238.2, "taker_buy_quote": 1963.36046}, {"ts": 1768542660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4135.3, "quote_volume": 308.90691, "trades": 2, "taker_buy_volume": 624.2, "taker_buy_quote": 46.62774}, {"ts": 1768542720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 669.3, "quote_volume": 49.99671, "trades": 1, "taker_buy_volume": 669.3, "taker_buy_quote": 49.99671}, {"ts": 1768542900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4677.5, "quote_volume": 348.9415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3215.0, "quote_volume": 239.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2688.1, "quote_volume": 199.99464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 196.5, "quote_volume": 14.6196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 537.6, "quote_volume": 39.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7157.2, "quote_volume": 532.49568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 468.3, "quote_volume": 34.84152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9166.4, "quote_volume": 682.8968, "trades": 6, "taker_buy_volume": 9166.4, "taker_buy_quote": 682.8968}, {"ts": 1768544580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1286.5, "quote_volume": 95.84425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 432.0, "quote_volume": 32.2704, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 32.2704}, {"ts": 1768545960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 546.0, "quote_volume": 40.7862, "trades": 6, "taker_buy_volume": 546.0, "taker_buy_quote": 40.7862}, {"ts": 1768546260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 207.0, "quote_volume": 15.4629, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 15.4629}, {"ts": 1768546320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3353.0, "quote_volume": 250.77601, "trades": 4, "taker_buy_volume": 3353.0, "taker_buy_quote": 250.77601}, {"ts": 1768546380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546440000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 185.8, "quote_volume": 13.88942, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 7.59968}, {"ts": 1768546500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7290.1, "quote_volume": 545.26981, "trades": 6, "taker_buy_volume": 3349.0, "taker_buy_quote": 250.56445}, {"ts": 1768546620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1462.5, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8316.0, "quote_volume": 621.2052, "trades": 1, "taker_buy_volume": 8316.0, "taker_buy_quote": 621.2052}, {"ts": 1768547100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 270.0, "quote_volume": 20.196, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 20.196}, {"ts": 1768547160000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3063.9, "quote_volume": 228.88183, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 6.358}, {"ts": 1768547220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2068.7, "quote_volume": 154.53189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6098.5, "quote_volume": 456.34559, "trades": 4, "taker_buy_volume": 6098.5, "taker_buy_quote": 456.34559}, {"ts": 1768547460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2522.7, "quote_volume": 188.44569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 107.0, "quote_volume": 8.0036, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 8.0036}, {"ts": 1768547820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 93.0, "quote_volume": 6.9564, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.9564}, {"ts": 1768547880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 40994.2, "quote_volume": 3060.59724, "trades": 22, "taker_buy_volume": 11784.2, "taker_buy_quote": 881.16566}, {"ts": 1768548360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 42540.8, "quote_volume": 3182.60531, "trades": 25, "taker_buy_volume": 42540.8, "taker_buy_quote": 3182.60531}, {"ts": 1768548420000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6426.8, "quote_volume": 480.95642, "trades": 5, "taker_buy_volume": 5127.3, "taker_buy_quote": 383.75382}, {"ts": 1768548480000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 18761.4, "quote_volume": 1404.39096, "trades": 12, "taker_buy_volume": 18761.4, "taker_buy_quote": 1404.39096}, {"ts": 1768548540000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 154345.2, "quote_volume": 11505.64419, "trades": 39, "taker_buy_volume": 4405.6, "taker_buy_quote": 329.53888}, {"ts": 1768548600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2253.7, "quote_volume": 167.67528, "trades": 3, "taker_buy_volume": 1857.0, "taker_buy_quote": 138.1608}, {"ts": 1768548660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1462.5, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 148.2, "quote_volume": 10.99644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 881.2, "quote_volume": 65.38504, "trades": 1, "taker_buy_volume": 881.2, "taker_buy_quote": 65.38504}, {"ts": 1768549140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 81.8, "quote_volume": 6.06138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1349.5, "quote_volume": 99.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 575.0, "quote_volume": 42.665, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 42.665}, {"ts": 1768549980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3764.0, "quote_volume": 279.2888, "trades": 6, "taker_buy_volume": 3764.0, "taker_buy_quote": 279.2888}, {"ts": 1768550100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13380.9, "quote_volume": 991.52469, "trades": 6, "taker_buy_volume": 13380.9, "taker_buy_quote": 991.52469}, {"ts": 1768550340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10330.8, "quote_volume": 766.6909, "trades": 5, "taker_buy_volume": 8875.3, "taker_buy_quote": 658.6928}, {"ts": 1768550520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3367.0, "quote_volume": 250.8159, "trades": 3, "taker_buy_volume": 3367.0, "taker_buy_quote": 250.8159}, {"ts": 1768551060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 47794.4, "quote_volume": 3547.20731, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 955.8, "quote_volume": 70.92036, "trades": 2, "taker_buy_volume": 955.8, "taker_buy_quote": 70.92036}, {"ts": 1768551360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 590.0, "quote_volume": 43.7982, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.0086}, {"ts": 1768551480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 482.7, "quote_volume": 35.86461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 602.8, "quote_volume": 44.80968, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 16.10016}, {"ts": 1768551720000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4042.8, "quote_volume": 300.39754, "trades": 4, "taker_buy_volume": 3686.1, "taker_buy_quote": 273.89473}, {"ts": 1768551780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 172.2, "quote_volume": 12.79446, "trades": 2, "taker_buy_volume": 172.2, "taker_buy_quote": 12.79446}, {"ts": 1768551960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4032.5, "quote_volume": 299.35775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 82.0, "quote_volume": 6.1008, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 6.1008}, {"ts": 1768552500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 179.0, "quote_volume": 13.2818, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 13.2818}, {"ts": 1768552620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3333.2, "quote_volume": 247.32344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553040000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2425.1, "quote_volume": 180.30373, "trades": 5, "taker_buy_volume": 2425.1, "taker_buy_quote": 180.30373}, {"ts": 1768553100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2680.0, "quote_volume": 199.392, "trades": 6, "taker_buy_volume": 2680.0, "taker_buy_quote": 199.392}, {"ts": 1768553340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 128.8, "quote_volume": 9.58272, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 9.58272}, {"ts": 1768553700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 169.0, "quote_volume": 12.5567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7770.3, "quote_volume": 577.96407, "trades": 4, "taker_buy_volume": 7770.3, "taker_buy_quote": 577.96407}, {"ts": 1768553880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2688.5, "quote_volume": 199.75555, "trades": 2, "taker_buy_volume": 2688.5, "taker_buy_quote": 199.75555}, {"ts": 1768554600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1462.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 319.3, "quote_volume": 23.69206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3450.0, "quote_volume": 256.68, "trades": 2, "taker_buy_volume": 3450.0, "taker_buy_quote": 256.68}, {"ts": 1768556760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10350.0, "quote_volume": 770.04, "trades": 7, "taker_buy_volume": 10350.0, "taker_buy_quote": 770.04}, {"ts": 1768556820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 207.0, "quote_volume": 15.3801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7713.9, "quote_volume": 573.91416, "trades": 3, "taker_buy_volume": 7713.9, "taker_buy_quote": 573.91416}, {"ts": 1768556940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 967.6, "quote_volume": 72.0862, "trades": 2, "taker_buy_volume": 967.6, "taker_buy_quote": 72.0862}, {"ts": 1768557540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2128.4, "quote_volume": 158.28637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.66375}, {"ts": 1768558140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 196.4, "quote_volume": 14.61216, "trades": 1, "taker_buy_volume": 196.4, "taker_buy_quote": 14.61216}, {"ts": 1768558440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1462.5, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 126.1, "quote_volume": 9.38184, "trades": 1, "taker_buy_volume": 126.1, "taker_buy_quote": 9.38184}, {"ts": 1768558620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 118.6, "quote_volume": 8.82384, "trades": 1, "taker_buy_volume": 118.6, "taker_buy_quote": 8.82384}, {"ts": 1768558860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 75.7, "quote_volume": 5.63208, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 5.63208}, {"ts": 1768558920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 173.5, "quote_volume": 12.92575, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 12.92575}, {"ts": 1768558980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 88.0, "quote_volume": 6.5384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3501.7, "quote_volume": 260.17631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4851.7, "quote_volume": 360.48131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 395.6, "quote_volume": 29.39308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 94.9, "quote_volume": 7.04158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6882.7, "quote_volume": 511.38461, "trades": 2, "taker_buy_volume": 6882.7, "taker_buy_quote": 511.38461}, {"ts": 1768560300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 96.9, "quote_volume": 7.20936, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 7.20936}, {"ts": 1768560540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 70023.3, "quote_volume": 5195.72886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 748.6, "quote_volume": 55.47126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 59940.5, "quote_volume": 4440.84175, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562280000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15514.2, "quote_volume": 1150.36681, "trades": 4, "taker_buy_volume": 15514.2, "taker_buy_quote": 1150.36681}, {"ts": 1768562340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 800.0, "quote_volume": 59.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 13015.4, "quote_volume": 964.46422, "trades": 5, "taker_buy_volume": 115.4, "taker_buy_quote": 8.57422}, {"ts": 1768562460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7649.1, "quote_volume": 567.56322, "trades": 3, "taker_buy_volume": 7649.1, "taker_buy_quote": 567.56322}, {"ts": 1768562700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 104.0, "quote_volume": 7.7272, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 7.7272}, {"ts": 1768563000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.305}, {"ts": 1768563120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6856.2, "quote_volume": 510.10128, "trades": 8, "taker_buy_volume": 1451.5, "taker_buy_quote": 107.9916}, {"ts": 1768563180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563240000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 220.8, "quote_volume": 16.41938, "trades": 2, "taker_buy_volume": 139.4, "taker_buy_quote": 10.37136}, {"ts": 1768563300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 140.4, "quote_volume": 10.43172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4708.0, "quote_volume": 349.391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2670.8, "quote_volume": 198.44044, "trades": 3, "taker_buy_volume": 2670.8, "taker_buy_quote": 198.44044}, {"ts": 1768564080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2735.3, "quote_volume": 203.23279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10282.6, "quote_volume": 764.37258, "trades": 4, "taker_buy_volume": 10282.6, "taker_buy_quote": 764.37258}, {"ts": 1768564320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1327.8, "quote_volume": 98.78832, "trades": 2, "taker_buy_volume": 1327.8, "taker_buy_quote": 98.78832}, {"ts": 1768564380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6500.0, "quote_volume": 484.25, "trades": 1, "taker_buy_volume": 6500.0, "taker_buy_quote": 484.25}, {"ts": 1768564440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9343.5, "quote_volume": 696.23505, "trades": 6, "taker_buy_volume": 9343.5, "taker_buy_quote": 696.23505}, {"ts": 1768564800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 222.0, "quote_volume": 16.539, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 16.539}, {"ts": 1768566000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10751.6, "quote_volume": 800.9942, "trades": 3, "taker_buy_volume": 6279.8, "taker_buy_quote": 467.8451}, {"ts": 1768566120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5121.0, "quote_volume": 381.5145, "trades": 3, "taker_buy_volume": 5121.0, "taker_buy_quote": 381.5145}, {"ts": 1768566300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.0, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1768566480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1350.0, "quote_volume": 100.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 84.9, "quote_volume": 6.31656, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 6.31656}, {"ts": 1768566900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2105.8, "quote_volume": 156.46094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1922.0, "quote_volume": 142.8046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5625.5, "quote_volume": 418.68235, "trades": 3, "taker_buy_volume": 4173.9, "taker_buy_quote": 310.68331}, {"ts": 1768567320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 171.3, "quote_volume": 12.76185, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 12.76185}, {"ts": 1768567380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 214.3, "quote_volume": 15.94392, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 15.94392}, {"ts": 1768568040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1344.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 99.9936}, {"ts": 1768568220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1342.6, "quote_volume": 99.75518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 264.0, "quote_volume": 19.6416, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 19.6416}, {"ts": 1768568400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 155.9, "quote_volume": 11.56778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7429.8, "quote_volume": 551.29116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 105.9, "quote_volume": 7.85778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 86.4, "quote_volume": 6.41952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1555.0, "quote_volume": 115.246, "trades": 2, "taker_buy_volume": 1555.0, "taker_buy_quote": 115.246}, {"ts": 1768570860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1043.0, "quote_volume": 77.48633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 327.1, "quote_volume": 24.30353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1168.7, "quote_volume": 86.71754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2924.9, "quote_volume": 217.46631, "trades": 2, "taker_buy_volume": 1462.4, "taker_buy_quote": 108.80256}, {"ts": 1768573680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7871.0, "quote_volume": 584.8153, "trades": 4, "taker_buy_volume": 7871.0, "taker_buy_quote": 584.8153}, {"ts": 1768574040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3766.0, "quote_volume": 279.8138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.305}, {"ts": 1768574400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574700000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 17903.7, "quote_volume": 1332.69585, "trades": 7, "taker_buy_volume": 9021.7, "taker_buy_quote": 671.74005}, {"ts": 1768574760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 215.0, "quote_volume": 15.996, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 15.996}, {"ts": 1768574880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3766.0, "quote_volume": 280.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3851.3, "quote_volume": 286.15159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7708.2, "quote_volume": 571.94844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 154.2, "quote_volume": 11.47248, "trades": 2, "taker_buy_volume": 154.2, "taker_buy_quote": 11.47248}, {"ts": 1768575180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1620.0, "quote_volume": 120.366, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 120.366}, {"ts": 1768575240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3942.2, "quote_volume": 292.90546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3766.0, "quote_volume": 279.4372, "trades": 1, "taker_buy_volume": 3766.0, "taker_buy_quote": 279.4372}, {"ts": 1768575660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1455.5, "quote_volume": 107.9981, "trades": 1, "taker_buy_volume": 1455.5, "taker_buy_quote": 107.9981}, {"ts": 1768575900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.6, "quote_volume": 10.00078, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 10.00078}, {"ts": 1768575960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6649.8, "quote_volume": 494.08014, "trades": 2, "taker_buy_volume": 6649.8, "taker_buy_quote": 494.08014}, {"ts": 1768576020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7708.2, "quote_volume": 574.2609, "trades": 3, "taker_buy_volume": 7708.2, "taker_buy_quote": 574.2609}, {"ts": 1768576320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1949.7, "quote_volume": 145.10768, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 37.25}, {"ts": 1768576440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1287.2, "quote_volume": 95.76768, "trades": 1, "taker_buy_volume": 1287.2, "taker_buy_quote": 95.76768}, {"ts": 1768576560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3942.2, "quote_volume": 292.90546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 350.0, "quote_volume": 25.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576800000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 7206.0, "quote_volume": 531.6528, "trades": 5, "taker_buy_volume": 7206.0, "taker_buy_quote": 531.6528}, {"ts": 1768576860000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 9493.5, "quote_volume": 699.81073, "trades": 32, "taker_buy_volume": 1587.0, "taker_buy_quote": 117.1206}, {"ts": 1768576920000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 30402.0, "quote_volume": 2237.1872, "trades": 13, "taker_buy_volume": 26402.0, "taker_buy_quote": 1943.1872}, {"ts": 1768576980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 17427.4, "quote_volume": 1285.35368, "trades": 7, "taker_buy_volume": 17427.4, "taker_buy_quote": 1285.35368}, {"ts": 1768577040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5228.5, "quote_volume": 385.8633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 92056.4, "quote_volume": 6784.55668, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 602.3, "quote_volume": 44.32928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5391.1, "quote_volume": 396.78496, "trades": 5, "taker_buy_volume": 3980.9, "taker_buy_quote": 292.99424}, {"ts": 1768577280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3766.0, "quote_volume": 277.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577340000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 674.6, "quote_volume": 49.42388, "trades": 5, "taker_buy_volume": 360.9, "taker_buy_quote": 26.46104}, {"ts": 1768577400000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 12566.7, "quote_volume": 920.42119, "trades": 18, "taker_buy_volume": 11216.7, "taker_buy_quote": 821.60119}, {"ts": 1768577460000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 99253.8, "quote_volume": 7277.06094, "trades": 19, "taker_buy_volume": 95709.2, "taker_buy_quote": 7017.24176}, {"ts": 1768577520000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13843.9, "quote_volume": 1012.34355, "trades": 7, "taker_buy_volume": 5292.2, "taker_buy_quote": 386.85982}, {"ts": 1768577580000, "open": 0.0731, "high": 0.0731, "low": 0.0725, "close": 0.0729, "volume": 110589.2, "quote_volume": 8045.04275, "trades": 48, "taker_buy_volume": 37882.6, "taker_buy_quote": 2761.97995}, {"ts": 1768577640000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 12044.2, "quote_volume": 878.68613, "trades": 5, "taker_buy_volume": 12044.2, "taker_buy_quote": 878.68613}, {"ts": 1768577700000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 57738.2, "quote_volume": 4222.38251, "trades": 18, "taker_buy_volume": 44625.3, "taker_buy_quote": 3263.44411}, {"ts": 1768577760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 434.4, "quote_volume": 31.79808, "trades": 1, "taker_buy_volume": 434.4, "taker_buy_quote": 31.79808}, {"ts": 1768577820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3854.1, "quote_volume": 282.12012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 93.7, "quote_volume": 6.87758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4444.4, "quote_volume": 326.21896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7796.3, "quote_volume": 571.46879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578060000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15180.9, "quote_volume": 1112.12484, "trades": 12, "taker_buy_volume": 6514.9, "taker_buy_quote": 477.30126}, {"ts": 1768578120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2597.8, "quote_volume": 190.15896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578420000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 9261.3, "quote_volume": 674.35764, "trades": 6, "taker_buy_volume": 1502.9, "taker_buy_quote": 109.54612}, {"ts": 1768578480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2592.2, "quote_volume": 188.71216, "trades": 1, "taker_buy_volume": 2592.2, "taker_buy_quote": 188.71216}, {"ts": 1768578540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6754.7, "quote_volume": 491.06669, "trades": 3, "taker_buy_volume": 5292.2, "taker_buy_quote": 384.74294}, {"ts": 1768578600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6724.7, "quote_volume": 490.23063, "trades": 3, "taker_buy_volume": 6724.7, "taker_buy_quote": 490.23063}, {"ts": 1768578660000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 9596.4, "quote_volume": 698.75732, "trades": 4, "taker_buy_volume": 5495.2, "taker_buy_quote": 400.18996}, {"ts": 1768578720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 134.6, "quote_volume": 9.79888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 563.0, "quote_volume": 41.0427, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 41.0427}, {"ts": 1768578840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2292.0, "quote_volume": 167.316, "trades": 2, "taker_buy_volume": 2292.0, "taker_buy_quote": 167.316}, {"ts": 1768578900000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 27833.0, "quote_volume": 2031.77195, "trades": 9, "taker_buy_volume": 26000.0, "taker_buy_quote": 1898.0}, {"ts": 1768578960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1462.5, "quote_volume": 106.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 967.6, "quote_volume": 70.53804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 100.0, "quote_volume": 7.3, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.3}, {"ts": 1768579140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5305.1, "quote_volume": 387.2723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1372.0, "quote_volume": 100.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6868.8, "quote_volume": 501.4224, "trades": 4, "taker_buy_volume": 5406.3, "taker_buy_quote": 394.6599}, {"ts": 1768579380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1462.5, "quote_volume": 106.61625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2526.7, "quote_volume": 184.4491, "trades": 4, "taker_buy_volume": 2526.7, "taker_buy_quote": 184.4491}, {"ts": 1768579500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1372.0, "quote_volume": 100.156, "trades": 1, "taker_buy_volume": 1372.0, "taker_buy_quote": 100.156}, {"ts": 1768579560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5596.5, "quote_volume": 409.6638, "trades": 3, "taker_buy_volume": 5596.5, "taker_buy_quote": 409.6638}, {"ts": 1768579620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 207.7, "quote_volume": 15.22441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579800000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4169.1, "quote_volume": 306.43564, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 4.99744}, {"ts": 1768579860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4101.2, "quote_volume": 301.02808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 163.9, "quote_volume": 11.99748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580340000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 31010.8, "quote_volume": 2283.03112, "trades": 10, "taker_buy_volume": 20606.1, "taker_buy_quote": 1516.20473}, {"ts": 1768580400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8853.2, "quote_volume": 653.36616, "trades": 5, "taker_buy_volume": 2702.0, "taker_buy_quote": 199.4076}, {"ts": 1768580460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8043.4, "quote_volume": 592.79858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 169.7, "quote_volume": 12.50689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3801.7, "quote_volume": 280.60383, "trades": 8, "taker_buy_volume": 3801.7, "taker_buy_quote": 280.60383}, {"ts": 1768580760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1196.0, "quote_volume": 88.2648, "trades": 1, "taker_buy_volume": 1196.0, "taker_buy_quote": 88.2648}, {"ts": 1768580940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2146.0, "quote_volume": 158.3748, "trades": 6, "taker_buy_volume": 2146.0, "taker_buy_quote": 158.3748}, {"ts": 1768581060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4101.2, "quote_volume": 302.25844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581180000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1088.0, "quote_volume": 80.24118, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 80.24118}, {"ts": 1768581240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581360000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 72274.9, "quote_volume": 5353.31796, "trades": 36, "taker_buy_volume": 72274.9, "taker_buy_quote": 5353.31796}, {"ts": 1768581420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4101.2, "quote_volume": 303.4888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 675.6, "quote_volume": 49.9944, "trades": 1, "taker_buy_volume": 675.6, "taker_buy_quote": 49.9944}, {"ts": 1768581600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1462.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8124.8, "quote_volume": 602.04768, "trades": 3, "taker_buy_volume": 81.4, "taker_buy_quote": 6.03174}, {"ts": 1768582020000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2323.4, "quote_volume": 172.1366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582440000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 21239.7, "quote_volume": 1572.12892, "trades": 12, "taker_buy_volume": 103.9, "taker_buy_quote": 7.6886}, {"ts": 1768582500000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 750.6, "quote_volume": 55.534, "trades": 3, "taker_buy_volume": 646.6, "taker_buy_quote": 47.8484}, {"ts": 1768582560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1462.5, "quote_volume": 107.9325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 100.0, "quote_volume": 7.38, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.38}, {"ts": 1768582860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 68.7, "quote_volume": 5.07006, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.07006}, {"ts": 1768582980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1462.5, "quote_volume": 107.78625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6175.2, "quote_volume": 454.49472, "trades": 2, "taker_buy_volume": 3942.2, "taker_buy_quote": 290.14592}, {"ts": 1768583220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583400000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2789.2, "quote_volume": 205.01488, "trades": 2, "taker_buy_volume": 2789.2, "taker_buy_quote": 205.01488}, {"ts": 1768583460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4188.9, "quote_volume": 307.87538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1555.3, "quote_volume": 114.30527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 483.2, "quote_volume": 35.56352, "trades": 2, "taker_buy_volume": 483.2, "taker_buy_quote": 35.56352}, {"ts": 1768583820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 12208.8, "quote_volume": 898.56768, "trades": 4, "taker_buy_volume": 6757.6, "taker_buy_quote": 497.35936}, {"ts": 1768583880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4101.2, "quote_volume": 301.4382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 18624.5, "quote_volume": 1368.90075, "trades": 7, "taker_buy_volume": 17162.0, "taker_buy_quote": 1261.407}, {"ts": 1768584480000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 9756.2, "quote_volume": 718.759, "trades": 5, "taker_buy_volume": 4192.5, "taker_buy_quote": 308.71431}, {"ts": 1768584540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1350.0, "quote_volume": 99.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 258.5, "quote_volume": 19.0773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5404.7, "quote_volume": 398.86686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 15304.6, "quote_volume": 1131.00994, "trades": 5, "taker_buy_volume": 10012.4, "taker_buy_quote": 739.91636}, {"ts": 1768584900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1306.4, "quote_volume": 96.41232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586340000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5744.8, "quote_volume": 424.9578, "trades": 6, "taker_buy_volume": 2708.3, "taker_buy_quote": 200.4142}, {"ts": 1768586400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6507.5, "quote_volume": 481.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1192.0, "quote_volume": 88.3272, "trades": 2, "taker_buy_volume": 1192.0, "taker_buy_quote": 88.3272}, {"ts": 1768586700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 100.0, "quote_volume": 7.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.4}, {"ts": 1768586760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1193.0, "quote_volume": 88.282, "trades": 1, "taker_buy_volume": 1193.0, "taker_buy_quote": 88.282}, {"ts": 1768587360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8005.9, "quote_volume": 592.4366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4095.3, "quote_volume": 303.0522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 208.9, "quote_volume": 15.43771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 16357.7, "quote_volume": 1210.4698, "trades": 2, "taker_buy_volume": 16357.7, "taker_buy_quote": 1210.4698}, {"ts": 1768588020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1192.0, "quote_volume": 88.3272, "trades": 1, "taker_buy_volume": 1192.0, "taker_buy_quote": 88.3272}, {"ts": 1768588080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1350.0, "quote_volume": 100.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 404.7, "quote_volume": 30.04223, "trades": 3, "taker_buy_volume": 269.7, "taker_buy_quote": 20.02523}, {"ts": 1768588320000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 673.3, "quote_volume": 49.98578, "trades": 5, "taker_buy_volume": 269.2, "taker_buy_quote": 20.00156}, {"ts": 1768588380000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 4275.2, "quote_volume": 317.20643, "trades": 6, "taker_buy_volume": 268.4, "taker_buy_quote": 19.92871}, {"ts": 1768588440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1462.5, "quote_volume": 108.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.2, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 10.01832}, {"ts": 1768588860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1283.7, "quote_volume": 95.12217, "trades": 4, "taker_buy_volume": 1283.7, "taker_buy_quote": 95.12217}, {"ts": 1768589100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1462.5, "quote_volume": 108.07875, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.07875}, {"ts": 1768589460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 94.5, "quote_volume": 6.993, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 6.993}, {"ts": 1768589880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 81.0, "quote_volume": 5.9859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1407.0, "quote_volume": 104.1219, "trades": 2, "taker_buy_volume": 1407.0, "taker_buy_quote": 104.1219}, {"ts": 1768590000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5146.6, "quote_volume": 380.33374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 406.9, "quote_volume": 30.03609, "trades": 2, "taker_buy_volume": 68.7, "taker_buy_quote": 5.07693}, {"ts": 1768590180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1011.8, "quote_volume": 74.67084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 69.1, "quote_volume": 5.09958, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 5.09958}, {"ts": 1768590360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6226.8, "quote_volume": 459.53784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 162.1, "quote_volume": 11.96307, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 6.02285}, {"ts": 1768590540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 262.4, "quote_volume": 19.37377, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 6.39235}, {"ts": 1768590660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 105.6, "quote_volume": 7.78272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1756.9, "quote_volume": 129.48353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591080000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1264.9, "quote_volume": 93.19827, "trades": 3, "taker_buy_volume": 1016.3, "taker_buy_quote": 74.90131}, {"ts": 1768591140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 97.0, "quote_volume": 7.1586, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 7.1586}, {"ts": 1768591200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 132.9, "quote_volume": 9.79473, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 9.79473}, {"ts": 1768591440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 209.8, "quote_volume": 15.46226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7641.8, "quote_volume": 563.96484, "trades": 3, "taker_buy_volume": 7641.8, "taker_buy_quote": 563.96484}, {"ts": 1768591620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3796.6, "quote_volume": 280.56874, "trades": 3, "taker_buy_volume": 3796.6, "taker_buy_quote": 280.56874}, {"ts": 1768591920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1350.0, "quote_volume": 100.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1024.6, "quote_volume": 75.92286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592100000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 8818.0, "quote_volume": 654.36005, "trades": 13, "taker_buy_volume": 5462.5, "taker_buy_quote": 405.5825}, {"ts": 1768592160000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 11409.8, "quote_volume": 846.83926, "trades": 8, "taker_buy_volume": 7467.6, "taker_buy_quote": 554.32802}, {"ts": 1768592220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.9, "quote_volume": 10.08378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4761.2, "quote_volume": 353.28104, "trades": 5, "taker_buy_volume": 3411.2, "taker_buy_quote": 253.11104}, {"ts": 1768592520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592820000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10824.0, "quote_volume": 803.92825, "trades": 7, "taker_buy_volume": 10824.0, "taker_buy_quote": 803.92825}, {"ts": 1768592880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 70.0, "quote_volume": 5.201, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.201}, {"ts": 1768593060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6721.6, "quote_volume": 499.41488, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.66375}, {"ts": 1768593120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6788.1, "quote_volume": 504.91209, "trades": 8, "taker_buy_volume": 1236.4, "taker_buy_quote": 91.98816}, {"ts": 1768593300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1462.5, "quote_volume": 108.66375, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.66375}, {"ts": 1768593420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593480000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 22642.3, "quote_volume": 1686.31213, "trades": 10, "taker_buy_volume": 18712.6, "taker_buy_quote": 1393.94245}, {"ts": 1768593540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7166.1, "quote_volume": 532.87998, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1628.0, "quote_volume": 120.9604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8826.2, "quote_volume": 656.18088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7501.5, "quote_volume": 557.36145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 26484.2, "quote_volume": 1965.19504, "trades": 67, "taker_buy_volume": 1865.0, "taker_buy_quote": 138.4504}, {"ts": 1768593900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1631.1, "quote_volume": 120.98361, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 88.3722}, {"ts": 1768593960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 782.6, "quote_volume": 57.99066, "trades": 1, "taker_buy_volume": 782.6, "taker_buy_quote": 57.99066}, {"ts": 1768594080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2651.5, "quote_volume": 197.00645, "trades": 3, "taker_buy_volume": 1189.0, "taker_buy_quote": 88.3427}, {"ts": 1768594380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8192.5, "quote_volume": 609.01178, "trades": 8, "taker_buy_volume": 1638.7, "taker_buy_quote": 121.91928}, {"ts": 1768594440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 567.9, "quote_volume": 42.19497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11904.8, "quote_volume": 886.9076, "trades": 5, "taker_buy_volume": 11649.0, "taker_buy_quote": 867.8505}, {"ts": 1768594800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 149.1, "quote_volume": 11.10795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2736.8, "quote_volume": 203.8916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1570.3, "quote_volume": 116.98735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11727.7, "quote_volume": 873.73386, "trades": 6, "taker_buy_volume": 202.1, "taker_buy_quote": 15.07666}, {"ts": 1768595280000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 44881.5, "quote_volume": 3352.45202, "trades": 20, "taker_buy_volume": 39914.0, "taker_buy_quote": 2981.37977}, {"ts": 1768595340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595400000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 30007.5, "quote_volume": 2246.86193, "trades": 10, "taker_buy_volume": 26072.6, "taker_buy_quote": 1952.54524}, {"ts": 1768595460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 325.2, "quote_volume": 24.37278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595580000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 3150.9, "quote_volume": 236.30389, "trades": 4, "taker_buy_volume": 266.4, "taker_buy_quote": 19.99325}, {"ts": 1768595640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6438.7, "quote_volume": 482.25863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 97.4, "quote_volume": 7.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13836.3, "quote_volume": 1039.10613, "trades": 4, "taker_buy_volume": 13690.3, "taker_buy_quote": 1028.14153}, {"ts": 1768596060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1437.6, "quote_volume": 108.07219, "trades": 3, "taker_buy_volume": 1084.3, "taker_buy_quote": 81.53936}, {"ts": 1768596240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596300000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7142.7, "quote_volume": 537.36584, "trades": 8, "taker_buy_volume": 7032.0, "taker_buy_quote": 529.0412}, {"ts": 1768596360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 333.4, "quote_volume": 25.03834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1350.0, "quote_volume": 101.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2689.2, "quote_volume": 202.22784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 100.0, "quote_volume": 7.53, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.53}, {"ts": 1768596900000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1318.5, "quote_volume": 99.40055, "trades": 2, "taker_buy_volume": 1175.0, "taker_buy_quote": 88.595}, {"ts": 1768596960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2408.6, "quote_volume": 181.46219, "trades": 3, "taker_buy_volume": 946.1, "taker_buy_quote": 71.33594}, {"ts": 1768597080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 10663.8, "quote_volume": 802.98414, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.12625}, {"ts": 1768597260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13586.9, "quote_volume": 1020.51119, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.52}, {"ts": 1768597320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 68.1, "quote_volume": 5.12793, "trades": 1, "taker_buy_volume": 68.1, "taker_buy_quote": 5.12793}, {"ts": 1768597380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8931.6, "quote_volume": 672.54948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3796.6, "quote_volume": 285.88398, "trades": 1, "taker_buy_volume": 3796.6, "taker_buy_quote": 285.88398}, {"ts": 1768597620000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 29039.1, "quote_volume": 2192.39877, "trades": 32, "taker_buy_volume": 28641.0, "taker_buy_quote": 2162.38203}, {"ts": 1768597680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 288.4, "quote_volume": 21.74536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 300.0, "quote_volume": 22.68, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 22.68}, {"ts": 1768597860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4195.1, "quote_volume": 316.31054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 246.0, "quote_volume": 18.5484, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 18.5484}, {"ts": 1768598340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3796.6, "quote_volume": 286.26364, "trades": 1, "taker_buy_volume": 3796.6, "taker_buy_quote": 286.26364}, {"ts": 1768598700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2946.4, "quote_volume": 222.15856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 207.1, "quote_volume": 15.61534, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 15.61534}, {"ts": 1768598820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1462.5, "quote_volume": 110.2725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 85.6, "quote_volume": 6.45424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 174.0, "quote_volume": 13.137, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 13.137}, {"ts": 1768599240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 83.2, "quote_volume": 6.28992, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 6.28992}, {"ts": 1768600500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1350.0, "quote_volume": 101.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 40615.2, "quote_volume": 3066.73954, "trades": 18, "taker_buy_volume": 30968.6, "taker_buy_quote": 2338.8009}, {"ts": 1768600740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 158.2, "quote_volume": 11.97574, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 11.97574}, {"ts": 1768600800000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4884.6, "quote_volume": 369.16039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600860000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 23936.7, "quote_volume": 1810.95306, "trades": 10, "taker_buy_volume": 22474.2, "taker_buy_quote": 1700.24181}, {"ts": 1768600920000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 32005.1, "quote_volume": 2424.84859, "trades": 14, "taker_buy_volume": 22949.4, "taker_buy_quote": 1739.09869}, {"ts": 1768600980000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14142.1, "quote_volume": 1069.05268, "trades": 17, "taker_buy_volume": 772.5, "taker_buy_quote": 58.401}, {"ts": 1768601040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 18184.5, "quote_volume": 1372.92975, "trades": 6, "taker_buy_volume": 8983.2, "taker_buy_quote": 678.2316}, {"ts": 1768601100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 20415.3, "quote_volume": 1543.29537, "trades": 18, "taker_buy_volume": 8507.0, "taker_buy_quote": 643.1292}, {"ts": 1768601280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 239.4, "quote_volume": 18.09864, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 5.8968}, {"ts": 1768601340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2651.1, "quote_volume": 200.42316, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.565}, {"ts": 1768601400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1462.4, "quote_volume": 110.70368, "trades": 2, "taker_buy_volume": 1462.4, "taker_buy_quote": 110.70368}, {"ts": 1768601520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1966.1, "quote_volume": 148.69753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7520.7, "quote_volume": 567.81285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3031.0, "quote_volume": 229.16545, "trades": 5, "taker_buy_volume": 3031.0, "taker_buy_quote": 229.16545}, {"ts": 1768602120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3182.0, "quote_volume": 240.5592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 207.1, "quote_volume": 15.67747, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 15.67747}, {"ts": 1768602360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4400.0, "quote_volume": 333.08, "trades": 2, "taker_buy_volume": 4400.0, "taker_buy_quote": 333.08}, {"ts": 1768602480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9614.8, "quote_volume": 727.84036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 192.2, "quote_volume": 14.53032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6736.2, "quote_volume": 509.93034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 150.0, "quote_volume": 11.37, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 11.37}, {"ts": 1768603260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 75.0, "quote_volume": 5.685, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.685}, {"ts": 1768603320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 79.1, "quote_volume": 5.98787, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 5.98787}, {"ts": 1768603620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7520.7, "quote_volume": 569.31699, "trades": 2, "taker_buy_volume": 7520.7, "taker_buy_quote": 569.31699}, {"ts": 1768603920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9297.4, "quote_volume": 704.74292, "trades": 3, "taker_buy_volume": 7520.7, "taker_buy_quote": 570.06906}, {"ts": 1768604040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 100.0, "quote_volume": 7.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604520000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1915.6, "quote_volume": 145.40076, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 5.1072}, {"ts": 1768604580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 17546.3, "quote_volume": 1331.76417, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 440.2, "quote_volume": 33.41118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1289.3, "quote_volume": 97.72894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1507.5, "quote_volume": 114.41925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.4, "quote_volume": 5.34336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 454.7, "quote_volume": 34.5572, "trades": 1, "taker_buy_volume": 454.7, "taker_buy_quote": 34.5572}, {"ts": 1768605900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 626.0, "quote_volume": 47.576, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 15.8688}, {"ts": 1768606020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1052.1, "quote_volume": 79.9596, "trades": 1, "taker_buy_volume": 1052.1, "taker_buy_quote": 79.9596}, {"ts": 1768606200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1507.5, "quote_volume": 114.41925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.7, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1768606680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 17674.7, "quote_volume": 1343.2772, "trades": 6, "taker_buy_volume": 17674.7, "taker_buy_quote": 1343.2772}, {"ts": 1768606800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 353.4, "quote_volume": 26.82306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9917.9, "quote_volume": 752.76861, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9288.1, "quote_volume": 704.03798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 134.5, "quote_volume": 10.1951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1162.0, "quote_volume": 88.312, "trades": 2, "taker_buy_volume": 1162.0, "taker_buy_quote": 88.312}, {"ts": 1768607280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 473.0, "quote_volume": 35.948, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 35.948}, {"ts": 1768607340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607520000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1455.0, "quote_volume": 110.4637, "trades": 3, "taker_buy_volume": 1455.0, "taker_buy_quote": 110.4637}, {"ts": 1768607580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1067.0, "quote_volume": 80.9853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8094.7, "quote_volume": 614.12323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9464.6, "quote_volume": 718.73079, "trades": 5, "taker_buy_volume": 8475.6, "taker_buy_quote": 643.66569}, {"ts": 1768608180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 7511.7, "quote_volume": 570.11656, "trades": 11, "taker_buy_volume": 7297.0, "taker_buy_quote": 553.8423}, {"ts": 1768608240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3076.9, "quote_volume": 233.22902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 171.0, "quote_volume": 12.9447, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 12.9447}, {"ts": 1768608900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1867.8, "quote_volume": 141.39246, "trades": 1, "taker_buy_volume": 1867.8, "taker_buy_quote": 141.39246}, {"ts": 1768609020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 19745.2, "quote_volume": 1493.07907, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3634.0, "quote_volume": 274.6008, "trades": 5, "taker_buy_volume": 2338.0, "taker_buy_quote": 176.7528}, {"ts": 1768609980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6350.0, "quote_volume": 479.425, "trades": 3, "taker_buy_volume": 6206.3, "taker_buy_quote": 468.57565}, {"ts": 1768610280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8569.1, "quote_volume": 646.11014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2707.1, "quote_volume": 204.11534, "trades": 2, "taker_buy_volume": 2707.1, "taker_buy_quote": 204.11534}, {"ts": 1768610640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 84.9, "quote_volume": 6.40146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611660000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4937.3, "quote_volume": 373.1871, "trades": 7, "taker_buy_volume": 2702.0, "taker_buy_quote": 204.2712}, {"ts": 1768611720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 300.8, "quote_volume": 22.74048, "trades": 1, "taker_buy_volume": 300.8, "taker_buy_quote": 22.74048}, {"ts": 1768611840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3569.1, "quote_volume": 269.82396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3814.8, "quote_volume": 288.78036, "trades": 4, "taker_buy_volume": 3814.8, "taker_buy_quote": 288.78036}, {"ts": 1768612140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1167.0, "quote_volume": 88.3419, "trades": 1, "taker_buy_volume": 1167.0, "taker_buy_quote": 88.3419}, {"ts": 1768612620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3569.1, "quote_volume": 270.18087, "trades": 2, "taker_buy_volume": 3569.1, "taker_buy_quote": 270.18087}, {"ts": 1768612920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3908.0, "quote_volume": 295.4448, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613700000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 28523.4, "quote_volume": 2152.03161, "trades": 14, "taker_buy_volume": 2892.9, "taker_buy_quote": 218.72693}, {"ts": 1768613760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 629.1, "quote_volume": 47.55996, "trades": 3, "taker_buy_volume": 629.1, "taker_buy_quote": 47.55996}, {"ts": 1768613820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 96.2, "quote_volume": 7.2631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2646.3, "quote_volume": 199.79565, "trades": 2, "taker_buy_volume": 2646.3, "taker_buy_quote": 199.79565}, {"ts": 1768614180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 83.2, "quote_volume": 6.2816, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 6.2816}, {"ts": 1768614300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2074.6, "quote_volume": 156.6893, "trades": 4, "taker_buy_volume": 2074.6, "taker_buy_quote": 156.6893}, {"ts": 1768614480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 361.6, "quote_volume": 27.3008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 208.5, "quote_volume": 15.73184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 328.1, "quote_volume": 24.7527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 375.4, "quote_volume": 28.3427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 224.7, "quote_volume": 16.96485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 331.8, "quote_volume": 25.01772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2689.7, "quote_volume": 202.80338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 1586.9, "quote_volume": 119.75578, "trades": 4, "taker_buy_volume": 1212.0, "taker_buy_quote": 91.506}, {"ts": 1768615440000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 367.1, "quote_volume": 27.6576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 204.7, "quote_volume": 15.43438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 400.2, "quote_volume": 30.17508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3501.3, "quote_volume": 263.97638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 251.8, "quote_volume": 18.96054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1960.6, "quote_volume": 147.61288, "trades": 4, "taker_buy_volume": 1500.5, "taker_buy_quote": 112.98765}, {"ts": 1768615800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 294.3, "quote_volume": 22.13136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 184.4, "quote_volume": 13.86688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 375.4, "quote_volume": 28.23008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 384.3, "quote_volume": 28.89936, "trades": 3, "taker_buy_volume": 164.8, "taker_buy_quote": 12.39296}, {"ts": 1768616040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11072.7, "quote_volume": 831.70016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1782.8, "quote_volume": 134.03903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 280.0, "quote_volume": 21.03867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 339.7, "quote_volume": 25.54544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 249.5, "quote_volume": 18.7624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616340000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 340.9, "quote_volume": 25.62025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 296.1, "quote_volume": 22.23711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 348.4, "quote_volume": 26.16484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 593.6, "quote_volume": 44.5365, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 12.3915}, {"ts": 1768616580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 201.2, "quote_volume": 15.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 466.8, "quote_volume": 35.01, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 173.4, "quote_volume": 13.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 295.1, "quote_volume": 22.1325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 310.3, "quote_volume": 23.2725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 304.0, "quote_volume": 22.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 446.6, "quote_volume": 33.495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 213.8, "quote_volume": 16.01362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5018.7, "quote_volume": 376.38229, "trades": 3, "taker_buy_volume": 4816.6, "taker_buy_quote": 361.245}, {"ts": 1768617120000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 53498.1, "quote_volume": 4002.43031, "trades": 36, "taker_buy_volume": 12701.0, "taker_buy_quote": 951.51896}, {"ts": 1768617180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2110.0, "quote_volume": 158.00315, "trades": 15, "taker_buy_volume": 244.0, "taker_buy_quote": 18.2756}, {"ts": 1768617240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 357.2, "quote_volume": 26.71856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 282.6, "quote_volume": 21.13848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 717.8, "quote_volume": 53.69144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 393.6, "quote_volume": 29.44128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 222.8, "quote_volume": 16.68772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 522.2, "quote_volume": 39.11278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 358.7, "quote_volume": 26.85191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 252.8, "quote_volume": 18.90944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 801.9, "quote_volume": 60.02842, "trades": 5, "taker_buy_volume": 463.0, "taker_buy_quote": 34.6787}, {"ts": 1768617780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 203.7, "quote_volume": 15.23676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 271.2, "quote_volume": 20.28576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 437.4, "quote_volume": 32.69278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1606.4, "quote_volume": 120.12983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 314.5, "quote_volume": 23.50671, "trades": 2, "taker_buy_volume": 135.6, "taker_buy_quote": 10.14288}, {"ts": 1768618080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 353.3, "quote_volume": 26.42684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 344.6, "quote_volume": 25.74162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 498.2, "quote_volume": 37.28716, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 16.3282}, {"ts": 1768618260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 241.9, "quote_volume": 18.09412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 273.6, "quote_volume": 20.46528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 310.1, "quote_volume": 23.19548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 261.5, "quote_volume": 19.5602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 478.9, "quote_volume": 35.82172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 232.6, "quote_volume": 17.39848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 403.9, "quote_volume": 30.21172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 144.9, "quote_volume": 10.83852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 258.2, "quote_volume": 19.31336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 14162.2, "quote_volume": 1060.86648, "trades": 9, "taker_buy_volume": 13735.0, "taker_buy_quote": 1028.8692}, {"ts": 1768618860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 537.9, "quote_volume": 40.31703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2673.6, "quote_volume": 200.49532, "trades": 7, "taker_buy_volume": 2426.8, "taker_buy_quote": 182.01}, {"ts": 1768618980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1272.7, "quote_volume": 95.42203, "trades": 8, "taker_buy_volume": 968.0, "taker_buy_quote": 72.6}, {"ts": 1768619040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 319.7, "quote_volume": 23.94553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 285.4, "quote_volume": 21.37646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619160000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 3981.3, "quote_volume": 298.60101, "trades": 8, "taker_buy_volume": 2340.9, "taker_buy_quote": 175.5843}, {"ts": 1768619220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 264.6, "quote_volume": 19.81854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 307.0, "quote_volume": 23.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 286.7, "quote_volume": 21.5025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 337.8, "quote_volume": 25.335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 220.8, "quote_volume": 16.53792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 312.4, "quote_volume": 23.39876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 407.2, "quote_volume": 30.49928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 271.2, "quote_volume": 20.29904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 213.2, "quote_volume": 15.96868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 779.7, "quote_volume": 58.45173, "trades": 5, "taker_buy_volume": 522.0, "taker_buy_quote": 39.15}, {"ts": 1768619820000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 987.0, "quote_volume": 74.00302, "trades": 4, "taker_buy_volume": 578.0, "taker_buy_quote": 43.35}, {"ts": 1768619880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 355.6, "quote_volume": 26.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 190.5, "quote_volume": 14.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 427.7, "quote_volume": 32.0775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1807.1, "quote_volume": 135.6818, "trades": 4, "taker_buy_volume": 1493.0, "taker_buy_quote": 112.1243}, {"ts": 1768620120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 175.1, "quote_volume": 13.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 347.8, "quote_volume": 26.085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 200.2, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620300000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1869.1, "quote_volume": 140.33, "trades": 5, "taker_buy_volume": 1475.0, "taker_buy_quote": 110.7725}, {"ts": 1768620360000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 515.3, "quote_volume": 38.65626, "trades": 5, "taker_buy_volume": 87.6, "taker_buy_quote": 6.57876}, {"ts": 1768620420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 102.6, "quote_volume": 7.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 427.1, "quote_volume": 32.0325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 272.2, "quote_volume": 20.415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 287.5, "quote_volume": 21.5625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 299.9, "quote_volume": 22.4925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 7341.9, "quote_volume": 551.11642, "trades": 9, "taker_buy_volume": 4879.0, "taker_buy_quote": 366.4129}, {"ts": 1768620780000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4285.5, "quote_volume": 320.96639, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 428.4, "quote_volume": 32.04432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 147.5, "quote_volume": 11.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8175.4, "quote_volume": 613.12586, "trades": 16, "taker_buy_volume": 7884.0, "taker_buy_quote": 591.3}, {"ts": 1768621020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 276.6, "quote_volume": 20.71734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 362.0, "quote_volume": 27.1138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4748.7, "quote_volume": 355.65934, "trades": 4, "taker_buy_volume": 4433.0, "taker_buy_quote": 332.0317}, {"ts": 1768621200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 253.1, "quote_volume": 18.93188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 302.8, "quote_volume": 22.64944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621320000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 306.3, "quote_volume": 22.9287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 239.6, "quote_volume": 17.94604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 3761.2, "quote_volume": 282.41546, "trades": 10, "taker_buy_volume": 3443.3, "taker_buy_quote": 258.60475}, {"ts": 1768621500000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 479.3, "quote_volume": 35.92757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 196.2, "quote_volume": 14.67576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 300.1, "quote_volume": 22.47749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 268.2, "quote_volume": 20.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1507.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1768621860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 798.0, "quote_volume": 59.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2951.0, "quote_volume": 221.27295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1703.0, "quote_volume": 127.7325, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 5.6325}, {"ts": 1768622340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1507.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1768622460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1739.3, "quote_volume": 130.09964, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 112.761}, {"ts": 1768622880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1507.5, "quote_volume": 112.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 392.6, "quote_volume": 29.32722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1908.4, "quote_volume": 142.51739, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 112.61025}, {"ts": 1768623060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 77.9, "quote_volume": 5.81913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 186.5, "quote_volume": 13.93155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1400.0, "quote_volume": 104.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9141.8, "quote_volume": 684.72082, "trades": 5, "taker_buy_volume": 7634.3, "taker_buy_quote": 571.80907}, {"ts": 1768624260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1483.0, "quote_volume": 111.225, "trades": 2, "taker_buy_volume": 1483.0, "taker_buy_quote": 111.225}, {"ts": 1768624440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 136.0, "quote_volume": 10.2, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 10.2}, {"ts": 1768624500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 199.8, "quote_volume": 14.96502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 90.9, "quote_volume": 6.80841, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 6.80841}, {"ts": 1768625160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3381.0, "quote_volume": 253.2451, "trades": 7, "taker_buy_volume": 3381.0, "taker_buy_quote": 253.2451}, {"ts": 1768625280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 155.6, "quote_volume": 11.67, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 11.67}, {"ts": 1768625400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1507.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 172.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 12.9}, {"ts": 1768625700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4465.5, "quote_volume": 334.9125, "trades": 4, "taker_buy_volume": 4465.5, "taker_buy_quote": 334.9125}, {"ts": 1768625760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 369.0, "quote_volume": 27.675, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 27.675}, {"ts": 1768625820000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1156.0, "quote_volume": 86.76287, "trades": 4, "taker_buy_volume": 1156.0, "taker_buy_quote": 86.76287}, {"ts": 1768625880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 179.0, "quote_volume": 13.4429, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 13.4429}, {"ts": 1768625940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1330.8, "quote_volume": 99.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1605.9, "quote_volume": 120.26193, "trades": 6, "taker_buy_volume": 737.5, "taker_buy_quote": 55.23875}, {"ts": 1768626180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.4, "quote_volume": 9.99166, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 9.99166}, {"ts": 1768626240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 201.0, "quote_volume": 15.075, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 15.075}, {"ts": 1768626360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 400.2, "quote_volume": 30.015, "trades": 2, "taker_buy_volume": 400.2, "taker_buy_quote": 30.015}, {"ts": 1768626540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.2, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 9.99}, {"ts": 1768626840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 28329.3, "quote_volume": 2125.09273, "trades": 28, "taker_buy_volume": 28117.0, "taker_buy_quote": 2109.19146}, {"ts": 1768627620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3711.0, "quote_volume": 278.6674, "trades": 6, "taker_buy_volume": 3424.0, "taker_buy_quote": 257.1424}, {"ts": 1768627680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6676.1, "quote_volume": 502.04272, "trades": 6, "taker_buy_volume": 6676.1, "taker_buy_quote": 502.04272}, {"ts": 1768627980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5434.3, "quote_volume": 408.63946, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 428.0, "quote_volume": 32.1856, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 32.1856}, {"ts": 1768628280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8760.6, "quote_volume": 659.67318, "trades": 4, "taker_buy_volume": 8760.6, "taker_buy_quote": 659.67318}, {"ts": 1768628340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1173.0, "quote_volume": 88.3269, "trades": 2, "taker_buy_volume": 1173.0, "taker_buy_quote": 88.3269}, {"ts": 1768629000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5373.2, "quote_volume": 404.60196, "trades": 3, "taker_buy_volume": 1504.0, "taker_buy_quote": 113.2512}, {"ts": 1768629180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1350.0, "quote_volume": 101.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1350.0, "quote_volume": 101.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 132.2, "quote_volume": 9.92822, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 9.92822}, {"ts": 1768629780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1350.0, "quote_volume": 101.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 323.3, "quote_volume": 24.27983, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 24.27983}, {"ts": 1768630080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 540.0, "quote_volume": 40.554, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 40.554}, {"ts": 1768630500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1785.4, "quote_volume": 134.08354, "trades": 1, "taker_buy_volume": 1785.4, "taker_buy_quote": 134.08354}, {"ts": 1768630920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 210.1, "quote_volume": 15.77851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9698.2, "quote_volume": 728.33482, "trades": 19, "taker_buy_volume": 1175.0, "taker_buy_quote": 88.2425}, {"ts": 1768631880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5181.5, "quote_volume": 389.13065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 86.7, "quote_volume": 6.5025, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 6.5025}, {"ts": 1768632540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1520.8, "quote_volume": 114.07, "trades": 3, "taker_buy_volume": 1520.8, "taker_buy_quote": 114.07}, {"ts": 1768632900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1350.0, "quote_volume": 101.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 10511.4, "quote_volume": 787.43886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 68.3, "quote_volume": 5.11567, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 5.11567}, {"ts": 1768633380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1298.2, "quote_volume": 97.23518, "trades": 2, "taker_buy_volume": 1298.2, "taker_buy_quote": 97.23518}, {"ts": 1768633440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 92.5, "quote_volume": 6.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1350.0, "quote_volume": 101.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3869.2, "quote_volume": 289.80308, "trades": 1, "taker_buy_volume": 3869.2, "taker_buy_quote": 289.80308}, {"ts": 1768634100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1178.0, "quote_volume": 88.35, "trades": 2, "taker_buy_volume": 1178.0, "taker_buy_quote": 88.35}, {"ts": 1768634160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1070.5, "quote_volume": 80.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1269.3, "quote_volume": 95.1975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1176.0, "quote_volume": 88.3176, "trades": 1, "taker_buy_volume": 1176.0, "taker_buy_quote": 88.3176}, {"ts": 1768634760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 208.5, "quote_volume": 15.65835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 970.0, "quote_volume": 72.944, "trades": 2, "taker_buy_volume": 970.0, "taker_buy_quote": 72.944}, {"ts": 1768635180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1350.0, "quote_volume": 101.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1684.8, "quote_volume": 126.69696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14408.3, "quote_volume": 1082.06333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 532.0, "quote_volume": 40.0064, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 40.0064}, {"ts": 1768635720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8667.3, "quote_volume": 651.78096, "trades": 1, "taker_buy_volume": 8667.3, "taker_buy_quote": 651.78096}, {"ts": 1768637100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1350.0, "quote_volume": 101.52, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.52}, {"ts": 1768637220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 88.1, "quote_volume": 6.62512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3759.1, "quote_volume": 282.68432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4928.8, "quote_volume": 370.64576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 146.2, "quote_volume": 10.99424, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.99424}, {"ts": 1768638540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15532.9, "quote_volume": 1168.07408, "trades": 3, "taker_buy_volume": 15532.9, "taker_buy_quote": 1168.07408}, {"ts": 1768638780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1755.4, "quote_volume": 132.00608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 399.7, "quote_volume": 30.01747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 173.0, "quote_volume": 13.0269, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 13.0269}, {"ts": 1768639080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639140000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 65112.0, "quote_volume": 4892.88755, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4020.3, "quote_volume": 302.32656, "trades": 5, "taker_buy_volume": 4020.3, "taker_buy_quote": 302.32656}, {"ts": 1768639260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 42307.8, "quote_volume": 3185.77734, "trades": 10, "taker_buy_volume": 11604.9, "taker_buy_quote": 873.84897}, {"ts": 1768639380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 50907.6, "quote_volume": 3837.58592, "trades": 14, "taker_buy_volume": 31338.1, "taker_buy_quote": 2362.68751}, {"ts": 1768639740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2280.6, "quote_volume": 171.72918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1350.0, "quote_volume": 101.655, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.655}, {"ts": 1768639920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 267.9, "quote_volume": 20.19966, "trades": 1, "taker_buy_volume": 267.9, "taker_buy_quote": 20.19966}, {"ts": 1768639980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3942.2, "quote_volume": 296.84766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1690.9, "quote_volume": 127.34311, "trades": 2, "taker_buy_volume": 1690.9, "taker_buy_quote": 127.34311}, {"ts": 1768640460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 157.5, "quote_volume": 11.8755, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 11.8755}, {"ts": 1768640520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 96.7, "quote_volume": 7.28151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1488.2, "quote_volume": 112.06146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1616.3, "quote_volume": 121.70739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 40610.9, "quote_volume": 3049.79254, "trades": 27, "taker_buy_volume": 18206.2, "taker_buy_quote": 1367.28562}, {"ts": 1768641720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4857.5, "quote_volume": 364.79825, "trades": 3, "taker_buy_volume": 3507.5, "taker_buy_quote": 263.41325}, {"ts": 1768641840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.9, "quote_volume": 9.99408, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 9.99408}, {"ts": 1768642020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2000.0, "quote_volume": 150.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 150.4}, {"ts": 1768642080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1507.5, "quote_volume": 113.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12118.1, "quote_volume": 910.06931, "trades": 8, "taker_buy_volume": 6610.6, "taker_buy_quote": 496.45606}, {"ts": 1768642440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5252.6, "quote_volume": 394.47026, "trades": 3, "taker_buy_volume": 5252.6, "taker_buy_quote": 394.47026}, {"ts": 1768642500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3015.0, "quote_volume": 226.4265, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.21325}, {"ts": 1768642620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6492.5, "quote_volume": 487.28825, "trades": 4, "taker_buy_volume": 3507.5, "taker_buy_quote": 263.41325}, {"ts": 1768642680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 68.0, "quote_volume": 5.1068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12814.0, "quote_volume": 962.3314, "trades": 5, "taker_buy_volume": 6692.6, "taker_buy_quote": 502.61426}, {"ts": 1768642800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10625.5, "quote_volume": 799.30812, "trades": 11, "taker_buy_volume": 7768.0, "taker_buy_quote": 584.42412}, {"ts": 1768642860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7855.8, "quote_volume": 590.75616, "trades": 3, "taker_buy_volume": 7855.8, "taker_buy_quote": 590.75616}, {"ts": 1768642980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2263.7, "quote_volume": 170.45661, "trades": 3, "taker_buy_volume": 2051.0, "taker_buy_quote": 154.4403}, {"ts": 1768643340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 747.7, "quote_volume": 56.37658, "trades": 2, "taker_buy_volume": 747.7, "taker_buy_quote": 56.37658}, {"ts": 1768644300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 39733.7, "quote_volume": 2997.29442, "trades": 16, "taker_buy_volume": 39733.7, "taker_buy_quote": 2997.29442}, {"ts": 1768644420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 31791.5, "quote_volume": 2396.49876, "trades": 11, "taker_buy_volume": 6622.5, "taker_buy_quote": 499.99875}, {"ts": 1768644600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 320.3, "quote_volume": 24.15062, "trades": 1, "taker_buy_volume": 320.3, "taker_buy_quote": 24.15062}, {"ts": 1768644660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3491.9, "quote_volume": 262.94935, "trades": 4, "taker_buy_volume": 92.8, "taker_buy_quote": 6.99712}, {"ts": 1768644960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 92.8, "quote_volume": 6.99712, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 6.99712}, {"ts": 1768645080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 17507.1, "quote_volume": 1320.03534, "trades": 3, "taker_buy_volume": 17507.1, "taker_buy_quote": 1320.03534}, {"ts": 1768645140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 1930.5, "quote_volume": 145.42783, "trades": 3, "taker_buy_volume": 305.9, "taker_buy_quote": 23.09545}, {"ts": 1768645440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 305.9, "quote_volume": 23.06486, "trades": 1, "taker_buy_volume": 305.9, "taker_buy_quote": 23.06486}, {"ts": 1768645560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 27394.5, "quote_volume": 2060.5399, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 306.4, "quote_volume": 23.07192, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 23.07192}, {"ts": 1768645920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 250.0, "quote_volume": 18.825, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 18.825}, {"ts": 1768645980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10843.3, "quote_volume": 815.41616, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 216.8, "quote_volume": 16.28168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 762.3, "quote_volume": 57.32496, "trades": 1, "taker_buy_volume": 762.3, "taker_buy_quote": 57.32496}, {"ts": 1768646400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1501.2, "quote_volume": 112.74012, "trades": 1, "taker_buy_volume": 1501.2, "taker_buy_quote": 112.74012}, {"ts": 1768646640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2915.7, "quote_volume": 219.26064, "trades": 2, "taker_buy_volume": 2915.7, "taker_buy_quote": 219.26064}, {"ts": 1768646760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1507.5, "quote_volume": 113.21325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1507.5, "quote_volume": 113.21325, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.21325}, {"ts": 1768646880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1507.5, "quote_volume": 113.21325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 630.0, "quote_volume": 47.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 614.2, "quote_volume": 46.12642, "trades": 1, "taker_buy_volume": 614.2, "taker_buy_quote": 46.12642}, {"ts": 1768647420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 181.3, "quote_volume": 13.6247, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 6.82064}, {"ts": 1768647540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 86.9, "quote_volume": 6.52619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 51837.4, "quote_volume": 3887.85154, "trades": 22, "taker_buy_volume": 9757.9, "taker_buy_quote": 731.82485}, {"ts": 1768648140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3899.4, "quote_volume": 292.455, "trades": 2, "taker_buy_volume": 3899.4, "taker_buy_quote": 292.455}, {"ts": 1768648260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1507.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 68.0, "quote_volume": 5.1068, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.1068}, {"ts": 1768648860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1938.8, "quote_volume": 145.60388, "trades": 2, "taker_buy_volume": 1938.8, "taker_buy_quote": 145.60388}, {"ts": 1768649100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1507.5, "quote_volume": 113.21325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6300.0, "quote_volume": 471.52714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 130.5, "quote_volume": 9.77445, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 9.77445}, {"ts": 1768650660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15952.9, "quote_volume": 1194.87221, "trades": 5, "taker_buy_volume": 15952.9, "taker_buy_quote": 1194.87221}, {"ts": 1768650780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5361.6, "quote_volume": 401.04768, "trades": 4, "taker_buy_volume": 3216.9, "taker_buy_quote": 240.62412}, {"ts": 1768651440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2347.9, "quote_volume": 175.62292, "trades": 1, "taker_buy_volume": 2347.9, "taker_buy_quote": 175.62292}, {"ts": 1768651500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4810.5, "quote_volume": 360.29594, "trades": 4, "taker_buy_volume": 3197.9, "taker_buy_quote": 239.52271}, {"ts": 1768651560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 80.2, "quote_volume": 6.00698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 479.9, "quote_volume": 36.04049, "trades": 1, "taker_buy_volume": 479.9, "taker_buy_quote": 36.04049}, {"ts": 1768652100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 71.8, "quote_volume": 5.39936, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.39936}, {"ts": 1768652160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5346.4, "quote_volume": 402.04928, "trades": 3, "taker_buy_volume": 5346.4, "taker_buy_quote": 402.04928}, {"ts": 1768652340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8520.5, "quote_volume": 640.7416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1507.5, "quote_volume": 113.51475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652820000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 369.7, "quote_volume": 27.89763, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 16.79875}, {"ts": 1768652880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2699.1, "quote_volume": 204.05196, "trades": 2, "taker_buy_volume": 2699.1, "taker_buy_quote": 204.05196}, {"ts": 1768653120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 66.1, "quote_volume": 4.99716, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 4.99716}, {"ts": 1768653180000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 38006.8, "quote_volume": 2876.96401, "trades": 8, "taker_buy_volume": 38006.8, "taker_buy_quote": 2876.96401}, {"ts": 1768653240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1978.3, "quote_volume": 149.55948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4705.4, "quote_volume": 355.72824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 102.7, "quote_volume": 7.76412, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 7.76412}, {"ts": 1768653720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 139.3, "quote_volume": 10.53108, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 10.53108}, {"ts": 1768653840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2367.0, "quote_volume": 178.7085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3748.0, "quote_volume": 282.974, "trades": 2, "taker_buy_volume": 3748.0, "taker_buy_quote": 282.974}, {"ts": 1768654200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1064.7, "quote_volume": 80.38485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 512.7, "quote_volume": 38.70885, "trades": 1, "taker_buy_volume": 512.7, "taker_buy_quote": 38.70885}, {"ts": 1768654320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14982.8, "quote_volume": 1133.64468, "trades": 6, "taker_buy_volume": 12070.8, "taker_buy_quote": 913.49748}, {"ts": 1768654860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2912.0, "quote_volume": 219.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 20838.8, "quote_volume": 1569.46251, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 160.3, "quote_volume": 12.10265, "trades": 1, "taker_buy_volume": 160.3, "taker_buy_quote": 12.10265}, {"ts": 1768655280000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4854.6, "quote_volume": 366.05134, "trades": 5, "taker_buy_volume": 145.0, "taker_buy_quote": 10.9475}, {"ts": 1768655340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 309.6, "quote_volume": 23.3748, "trades": 2, "taker_buy_volume": 154.8, "taker_buy_quote": 11.6874}, {"ts": 1768655400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 140.9, "quote_volume": 10.63795, "trades": 1, "taker_buy_volume": 140.9, "taker_buy_quote": 10.63795}, {"ts": 1768655460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655520000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 11309.9, "quote_volume": 854.84035, "trades": 11, "taker_buy_volume": 7024.5, "taker_buy_quote": 531.1419}, {"ts": 1768655580000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6086.0, "quote_volume": 460.68758, "trades": 6, "taker_buy_volume": 5859.8, "taker_buy_quote": 443.58686}, {"ts": 1768655640000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7028.5, "quote_volume": 532.07488, "trades": 4, "taker_buy_volume": 174.3, "taker_buy_quote": 13.21194}, {"ts": 1768655700000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2979.1, "quote_volume": 225.52732, "trades": 3, "taker_buy_volume": 2979.1, "taker_buy_quote": 225.52732}, {"ts": 1768655760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 187.7, "quote_volume": 14.22766, "trades": 1, "taker_buy_volume": 187.7, "taker_buy_quote": 14.22766}, {"ts": 1768655820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1773.4, "quote_volume": 134.43702, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0947}, {"ts": 1768655880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3942.2, "quote_volume": 298.81876, "trades": 1, "taker_buy_volume": 3942.2, "taker_buy_quote": 298.81876}, {"ts": 1768655940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 509.6, "quote_volume": 38.67864, "trades": 1, "taker_buy_volume": 509.6, "taker_buy_quote": 38.67864}, {"ts": 1768656000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1507.5, "quote_volume": 114.2685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2918.0, "quote_volume": 220.8926, "trades": 2, "taker_buy_volume": 2918.0, "taker_buy_quote": 220.8926}, {"ts": 1768656120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1507.5, "quote_volume": 114.2685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 212.6, "quote_volume": 16.11508, "trades": 1, "taker_buy_volume": 212.6, "taker_buy_quote": 16.11508}, {"ts": 1768656420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1507.5, "quote_volume": 114.11775, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 114.11775}, {"ts": 1768656480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2583.0, "quote_volume": 195.7914, "trades": 2, "taker_buy_volume": 2583.0, "taker_buy_quote": 195.7914}, {"ts": 1768656720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 900.9, "quote_volume": 68.37831, "trades": 1, "taker_buy_volume": 900.9, "taker_buy_quote": 68.37831}, {"ts": 1768656780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6854.2, "quote_volume": 519.54836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657140000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 529.6, "quote_volume": 40.17003, "trades": 2, "taker_buy_volume": 263.5, "taker_buy_quote": 19.99965}, {"ts": 1768657200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2912.0, "quote_volume": 220.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7602.0, "quote_volume": 575.33959, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14736.8, "quote_volume": 1115.25856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3448.6, "quote_volume": 261.05902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12081.4, "quote_volume": 913.12174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658640000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8151.6, "quote_volume": 617.22687, "trades": 4, "taker_buy_volume": 6644.1, "taker_buy_quote": 502.95837}, {"ts": 1768658700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2108.1, "quote_volume": 159.58317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3011.3, "quote_volume": 228.40692, "trades": 3, "taker_buy_volume": 1503.8, "taker_buy_quote": 114.13842}, {"ts": 1768659060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2640.3, "quote_volume": 200.13474, "trades": 1, "taker_buy_volume": 2640.3, "taker_buy_quote": 200.13474}, {"ts": 1768659120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 700.6, "quote_volume": 53.17554, "trades": 1, "taker_buy_volume": 700.6, "taker_buy_quote": 53.17554}, {"ts": 1768659420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6290.9, "quote_volume": 478.1084, "trades": 4, "taker_buy_volume": 6290.9, "taker_buy_quote": 478.1084}, {"ts": 1768660020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 209.5, "quote_volume": 15.922, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 15.922}, {"ts": 1768660080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1449.0, "quote_volume": 109.9791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8649.4, "quote_volume": 657.3544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660380000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 71438.6, "quote_volume": 5446.78774, "trades": 36, "taker_buy_volume": 54178.8, "taker_buy_quote": 4132.63046}, {"ts": 1768660440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 422.5, "quote_volume": 32.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660500000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 9602.8, "quote_volume": 733.01931, "trades": 9, "taker_buy_volume": 7894.1, "taker_buy_quote": 602.67061}, {"ts": 1768660560000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 21028.0, "quote_volume": 1607.93742, "trades": 12, "taker_buy_volume": 21028.0, "taker_buy_quote": 1607.93742}, {"ts": 1768660620000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 333.7, "quote_volume": 25.47957, "trades": 2, "taker_buy_volume": 182.6, "taker_buy_quote": 13.95064}, {"ts": 1768660680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1950.0, "quote_volume": 148.98, "trades": 1, "taker_buy_volume": 1950.0, "taker_buy_quote": 148.98}, {"ts": 1768660740000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 1436.5, "quote_volume": 109.86021, "trades": 5, "taker_buy_volume": 1276.3, "taker_buy_quote": 97.63695}, {"ts": 1768660800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660860000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5823.8, "quote_volume": 445.67101, "trades": 5, "taker_buy_volume": 4316.3, "taker_buy_quote": 330.34726}, {"ts": 1768660920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 378.5, "quote_volume": 28.9931, "trades": 1, "taker_buy_volume": 378.5, "taker_buy_quote": 28.9931}, {"ts": 1768660980000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1996.7, "quote_volume": 153.09765, "trades": 5, "taker_buy_volume": 1504.3, "taker_buy_quote": 115.37981}, {"ts": 1768661040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6797.2, "quote_volume": 520.66552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1955.6, "quote_volume": 149.99452, "trades": 2, "taker_buy_volume": 1955.6, "taker_buy_quote": 149.99452}, {"ts": 1768661220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 92.8, "quote_volume": 7.10848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 12705.9, "quote_volume": 973.27194, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661340000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 13024.4, "quote_volume": 995.85395, "trades": 12, "taker_buy_volume": 2883.4, "taker_buy_quote": 220.5801}, {"ts": 1768661400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1097.6, "quote_volume": 84.07616, "trades": 3, "taker_buy_volume": 1097.6, "taker_buy_quote": 84.07616}, {"ts": 1768661460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4303.0, "quote_volume": 329.6098, "trades": 4, "taker_buy_volume": 2795.5, "taker_buy_quote": 214.1353}, {"ts": 1768661700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11589.8, "quote_volume": 886.6197, "trades": 7, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.32375}, {"ts": 1768661940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4383.9, "quote_volume": 335.36835, "trades": 3, "taker_buy_volume": 4383.9, "taker_buy_quote": 335.36835}, {"ts": 1768662120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 80.0, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662360000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 23170.0, "quote_volume": 1777.02688, "trades": 32, "taker_buy_volume": 1334.6, "taker_buy_quote": 102.36382}, {"ts": 1768662420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 260.4, "quote_volume": 19.94664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2583.1, "quote_volume": 198.12377, "trades": 5, "taker_buy_volume": 502.6, "taker_buy_quote": 38.54942}, {"ts": 1768662540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7499.3, "quote_volume": 575.19631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9540.3, "quote_volume": 730.78698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 81.2, "quote_volume": 6.21992, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 6.21992}, {"ts": 1768662900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1153.0, "quote_volume": 88.3198, "trades": 1, "taker_buy_volume": 1153.0, "taker_buy_quote": 88.3198}, {"ts": 1768662960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663020000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14287.2, "quote_volume": 1091.82527, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6729.6, "quote_volume": 514.8144, "trades": 2, "taker_buy_volume": 6729.6, "taker_buy_quote": 514.8144}, {"ts": 1768663140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 137.6, "quote_volume": 10.54016, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 10.54016}, {"ts": 1768663260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1507.5, "quote_volume": 115.4745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 558.8, "quote_volume": 42.80408, "trades": 1, "taker_buy_volume": 558.8, "taker_buy_quote": 42.80408}, {"ts": 1768663440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1153.0, "quote_volume": 88.3198, "trades": 3, "taker_buy_volume": 1153.0, "taker_buy_quote": 88.3198}, {"ts": 1768663500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5204.2, "quote_volume": 398.1213, "trades": 5, "taker_buy_volume": 765.0, "taker_buy_quote": 58.5225}, {"ts": 1768663560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1406.1, "quote_volume": 107.42604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1507.5, "quote_volume": 115.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663680000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2376.8, "quote_volume": 181.78359, "trades": 3, "taker_buy_volume": 1960.7, "taker_buy_quote": 149.99355}, {"ts": 1768663740000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5305.5, "quote_volume": 405.11115, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.173}, {"ts": 1768663800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 139.6, "quote_volume": 10.6794, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 10.6794}, {"ts": 1768663860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2591.5, "quote_volume": 198.76805, "trades": 1, "taker_buy_volume": 2591.5, "taker_buy_quote": 198.76805}, {"ts": 1768664100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3730.0, "quote_volume": 286.1625, "trades": 4, "taker_buy_volume": 2222.5, "taker_buy_quote": 170.53725}, {"ts": 1768664220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2246.2, "quote_volume": 172.64006, "trades": 4, "taker_buy_volume": 2246.2, "taker_buy_quote": 172.64006}, {"ts": 1768664340000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 21214.6, "quote_volume": 1626.14369, "trades": 20, "taker_buy_volume": 2200.5, "taker_buy_quote": 168.91695}, {"ts": 1768664400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3456.9, "quote_volume": 265.18295, "trades": 4, "taker_buy_volume": 3270.6, "taker_buy_quote": 250.89374}, {"ts": 1768664460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 144.0, "quote_volume": 11.0592, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 11.0592}, {"ts": 1768664640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1268.8, "quote_volume": 97.31696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 467.8, "quote_volume": 35.88026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6906.8, "quote_volume": 529.75156, "trades": 3, "taker_buy_volume": 2515.9, "taker_buy_quote": 192.96953}, {"ts": 1768665000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2946.5, "quote_volume": 225.99655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 689.9, "quote_volume": 52.91533, "trades": 1, "taker_buy_volume": 689.9, "taker_buy_quote": 52.91533}, {"ts": 1768665240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1507.5, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665540000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3261.0, "quote_volume": 250.7604, "trades": 3, "taker_buy_volume": 3261.0, "taker_buy_quote": 250.7604}, {"ts": 1768665600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2883.4, "quote_volume": 221.44512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1157.9, "quote_volume": 88.81093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3908.7, "quote_volume": 299.79729, "trades": 1, "taker_buy_volume": 3908.7, "taker_buy_quote": 299.79729}, {"ts": 1768665780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4340.6, "quote_volume": 332.92402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1995.8, "quote_volume": 153.07786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666080000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3993.8, "quote_volume": 306.31621, "trades": 5, "taker_buy_volume": 3911.3, "taker_buy_quote": 299.99671}, {"ts": 1768666140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1441.7, "quote_volume": 110.43422, "trades": 3, "taker_buy_volume": 1441.7, "taker_buy_quote": 110.43422}, {"ts": 1768666200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 33711.5, "quote_volume": 2590.34459, "trades": 19, "taker_buy_volume": 32204.0, "taker_buy_quote": 2474.56859}, {"ts": 1768666560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 609.1, "quote_volume": 46.71797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 100.0, "quote_volume": 7.67, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.67}, {"ts": 1768666800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 87.4, "quote_volume": 6.70358, "trades": 1, "taker_buy_volume": 87.4, "taker_buy_quote": 6.70358}, {"ts": 1768666860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15133.8, "quote_volume": 1159.24908, "trades": 10, "taker_buy_volume": 2883.4, "taker_buy_quote": 220.86844}, {"ts": 1768666920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8072.9, "quote_volume": 618.42983, "trades": 4, "taker_buy_volume": 1964.4, "taker_buy_quote": 150.51873}, {"ts": 1768666980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6660.0, "quote_volume": 509.49, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12747.7, "quote_volume": 973.92428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 222.9, "quote_volume": 16.98498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 900.0, "quote_volume": 68.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667640000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2589.0, "quote_volume": 197.17365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5289.5, "quote_volume": 402.53095, "trades": 2, "taker_buy_volume": 5289.5, "taker_buy_quote": 402.53095}, {"ts": 1768667820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1307.4, "quote_volume": 99.3624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8602.8, "quote_volume": 655.53336, "trades": 3, "taker_buy_volume": 8602.8, "taker_buy_quote": 655.53336}, {"ts": 1768668180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 83.5, "quote_volume": 6.3627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3155.8, "quote_volume": 240.47196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1773.0, "quote_volume": 134.9253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7095.3, "quote_volume": 541.37139, "trades": 3, "taker_buy_volume": 7095.3, "taker_buy_quote": 541.37139}, {"ts": 1768668780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10519.1, "quote_volume": 801.55542, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 100.0, "quote_volume": 7.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1716.3, "quote_volume": 131.12532, "trades": 2, "taker_buy_volume": 1716.3, "taker_buy_quote": 131.12532}, {"ts": 1768669320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4047.8, "quote_volume": 310.06148, "trades": 2, "taker_buy_volume": 3924.1, "taker_buy_quote": 300.58606}, {"ts": 1768669920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2002.1, "quote_volume": 153.56107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 881.0, "quote_volume": 67.5727, "trades": 1, "taker_buy_volume": 881.0, "taker_buy_quote": 67.5727}, {"ts": 1768670100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4704.2, "quote_volume": 360.2859, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6615.9, "quote_volume": 505.45476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1507.5, "quote_volume": 115.32375, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.32375}, {"ts": 1768671360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1350.0, "quote_volume": 103.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1912.0, "quote_volume": 146.4592, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13641.6, "quote_volume": 1043.5824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 79.7, "quote_volume": 6.08908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6283.3, "quote_volume": 480.67245, "trades": 4, "taker_buy_volume": 6283.3, "taker_buy_quote": 480.67245}, {"ts": 1768672620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2016.7, "quote_volume": 154.47922, "trades": 2, "taker_buy_volume": 1944.9, "taker_buy_quote": 148.97934}, {"ts": 1768672860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 106.1, "quote_volume": 8.11665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3517.9, "quote_volume": 269.47114, "trades": 3, "taker_buy_volume": 3517.9, "taker_buy_quote": 269.47114}, {"ts": 1768673100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 30330.7, "quote_volume": 2319.95779, "trades": 9, "taker_buy_volume": 3223.0, "taker_buy_quote": 246.40875}, {"ts": 1768673220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16139.1, "quote_volume": 1234.64115, "trades": 2, "taker_buy_volume": 16139.1, "taker_buy_quote": 1234.64115}, {"ts": 1768673280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5269.0, "quote_volume": 403.6054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 498.9, "quote_volume": 38.21574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673820000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 19325.0, "quote_volume": 1483.61735, "trades": 9, "taker_buy_volume": 19325.0, "taker_buy_quote": 1483.61735}, {"ts": 1768673880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.1, "quote_volume": 4.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5594.3, "quote_volume": 429.23356, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 129.5, "quote_volume": 9.93265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2601.8, "quote_volume": 199.55806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 28879.2, "quote_volume": 2217.77181, "trades": 14, "taker_buy_volume": 28879.2, "taker_buy_quote": 2217.77181}, {"ts": 1768674960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 199.2, "quote_volume": 15.29856, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 15.29856}, {"ts": 1768675020000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 14761.8, "quote_volume": 1134.32549, "trades": 23, "taker_buy_volume": 9307.5, "taker_buy_quote": 715.43525}, {"ts": 1768675080000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 77809.8, "quote_volume": 6001.0648, "trades": 67, "taker_buy_volume": 63918.2, "taker_buy_quote": 4931.27448}, {"ts": 1768675140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3294.1, "quote_volume": 253.97511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 420.5, "quote_volume": 32.42055, "trades": 2, "taker_buy_volume": 420.5, "taker_buy_quote": 32.42055}, {"ts": 1768675260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7941.2, "quote_volume": 611.4724, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6098.6, "quote_volume": 469.5922, "trades": 4, "taker_buy_volume": 5800.0, "taker_buy_quote": 446.6}, {"ts": 1768675560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 392.9, "quote_volume": 30.23349, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.9996}, {"ts": 1768675680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3629.3, "quote_volume": 279.4561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 78.5, "quote_volume": 6.0445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 128.6, "quote_volume": 9.91506, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 9.91506}, {"ts": 1768677060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1629.0, "quote_volume": 125.5959, "trades": 12, "taker_buy_volume": 1629.0, "taker_buy_quote": 125.5959}, {"ts": 1768677360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 67.0, "quote_volume": 5.1657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 87.3, "quote_volume": 6.73083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1752.6, "quote_volume": 135.12546, "trades": 3, "taker_buy_volume": 1752.6, "taker_buy_quote": 135.12546}, {"ts": 1768677780000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2989.0, "quote_volume": 230.42691, "trades": 3, "taker_buy_volume": 2739.1, "taker_buy_quote": 211.18461}, {"ts": 1768677840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1756.2, "quote_volume": 135.40302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3888.5, "quote_volume": 299.80335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1842.1, "quote_volume": 141.8417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 249.8, "quote_volume": 19.20962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 103.6, "quote_volume": 7.96684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 19141.5, "quote_volume": 1477.13615, "trades": 11, "taker_buy_volume": 19141.5, "taker_buy_quote": 1477.13615}, {"ts": 1768678800000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 62350.1, "quote_volume": 4810.3886, "trades": 24, "taker_buy_volume": 38829.4, "taker_buy_quote": 2997.10475}, {"ts": 1768678860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1507.5, "quote_volume": 116.22825, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.22825}, {"ts": 1768678920000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4879.5, "quote_volume": 376.54665, "trades": 3, "taker_buy_volume": 4879.5, "taker_buy_quote": 376.54665}, {"ts": 1768678980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 26101.1, "quote_volume": 2011.08137, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5718.5, "quote_volume": 440.3245, "trades": 5, "taker_buy_volume": 5718.5, "taker_buy_quote": 440.3245}, {"ts": 1768679160000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 95039.7, "quote_volume": 7338.94074, "trades": 40, "taker_buy_volume": 59792.1, "taker_buy_quote": 4615.69403}, {"ts": 1768679220000, "open": 0.0772, "high": 0.0777, "low": 0.0771, "close": 0.0777, "volume": 72997.6, "quote_volume": 5650.31185, "trades": 39, "taker_buy_volume": 50127.0, "taker_buy_quote": 3881.27179}, {"ts": 1768679280000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 43232.3, "quote_volume": 3361.70652, "trades": 19, "taker_buy_volume": 42888.0, "taker_buy_quote": 3334.98884}, {"ts": 1768679340000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 39794.0, "quote_volume": 3089.72736, "trades": 33, "taker_buy_volume": 1655.7, "taker_buy_quote": 128.49843}, {"ts": 1768679400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1190.8, "quote_volume": 92.287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.0776, "high": 0.0784, "low": 0.0776, "close": 0.0778, "volume": 385811.7, "quote_volume": 30118.89661, "trades": 219, "taker_buy_volume": 228713.8, "taker_buy_quote": 17868.02013}, {"ts": 1768679520000, "open": 0.0778, "high": 0.0783, "low": 0.0777, "close": 0.078, "volume": 138597.3, "quote_volume": 10814.12725, "trades": 99, "taker_buy_volume": 103409.5, "taker_buy_quote": 8068.81482}, {"ts": 1768679580000, "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 62440.2, "quote_volume": 4880.29372, "trades": 40, "taker_buy_volume": 45115.1, "taker_buy_quote": 3526.42025}, {"ts": 1768679640000, "open": 0.0782, "high": 0.0784, "low": 0.0775, "close": 0.0775, "volume": 186497.0, "quote_volume": 14539.08064, "trades": 73, "taker_buy_volume": 67949.5, "taker_buy_quote": 5318.53318}, {"ts": 1768679700000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 30733.3, "quote_volume": 2389.10522, "trades": 22, "taker_buy_volume": 14450.3, "taker_buy_quote": 1125.25433}, {"ts": 1768679760000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 62679.2, "quote_volume": 4891.28402, "trades": 27, "taker_buy_volume": 52916.4, "taker_buy_quote": 4130.19697}, {"ts": 1768679820000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5365.6, "quote_volume": 417.91538, "trades": 4, "taker_buy_volume": 1025.5, "taker_buy_quote": 79.88645}, {"ts": 1768679880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 9893.3, "quote_volume": 770.68807, "trades": 6, "taker_buy_volume": 9893.3, "taker_buy_quote": 770.68807}, {"ts": 1768679940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1353.1, "quote_volume": 105.5418, "trades": 4, "taker_buy_volume": 1353.1, "taker_buy_quote": 105.5418}, {"ts": 1768680000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12675.5, "quote_volume": 990.13977, "trades": 7, "taker_buy_volume": 12675.5, "taker_buy_quote": 990.13977}, {"ts": 1768680060000, "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 33754.6, "quote_volume": 2630.60129, "trades": 19, "taker_buy_volume": 8550.6, "taker_buy_quote": 666.22674}, {"ts": 1768680120000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 875.9, "quote_volume": 68.21468, "trades": 6, "taker_buy_volume": 696.6, "taker_buy_quote": 54.26514}, {"ts": 1768680180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680240000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 77382.5, "quote_volume": 6018.4062, "trades": 28, "taker_buy_volume": 17729.5, "taker_buy_quote": 1379.07582}, {"ts": 1768680300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 14527.9, "quote_volume": 1132.01542, "trades": 14, "taker_buy_volume": 13026.0, "taker_buy_quote": 1015.01741}, {"ts": 1768680420000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 11230.4, "quote_volume": 875.99387, "trades": 5, "taker_buy_volume": 8032.0, "taker_buy_quote": 626.51867}, {"ts": 1768680480000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 86706.1, "quote_volume": 6769.28597, "trades": 26, "taker_buy_volume": 77336.3, "taker_buy_quote": 6038.44157}, {"ts": 1768680540000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 26741.8, "quote_volume": 2093.73219, "trades": 12, "taker_buy_volume": 10944.2, "taker_buy_quote": 856.78011}, {"ts": 1768680600000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 9180.3, "quote_volume": 719.21209, "trades": 7, "taker_buy_volume": 3946.0, "taker_buy_quote": 309.3664}, {"ts": 1768680660000, "open": 0.0783, "high": 0.0785, "low": 0.0776, "close": 0.0778, "volume": 150330.0, "quote_volume": 11710.38416, "trades": 77, "taker_buy_volume": 64572.7, "taker_buy_quote": 5025.56481}, {"ts": 1768680720000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 39572.6, "quote_volume": 3075.0121, "trades": 13, "taker_buy_volume": 725.7, "taker_buy_quote": 56.45946}, {"ts": 1768680780000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 42548.4, "quote_volume": 3305.35308, "trades": 11, "taker_buy_volume": 4204.6, "taker_buy_quote": 326.62668}, {"ts": 1768680840000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 51310.2, "quote_volume": 3971.70558, "trades": 14, "taker_buy_volume": 35883.7, "taker_buy_quote": 2777.69448}, {"ts": 1768680900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 595.5, "quote_volume": 46.15125, "trades": 3, "taker_buy_volume": 595.5, "taker_buy_quote": 46.15125}, {"ts": 1768680960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 643.6, "quote_volume": 49.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 166391.2, "quote_volume": 12844.11796, "trades": 125, "taker_buy_volume": 19535.0, "taker_buy_quote": 1508.50197}, {"ts": 1768681080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 29440.1, "quote_volume": 2272.05267, "trades": 29, "taker_buy_volume": 16746.7, "taker_buy_quote": 1292.84524}, {"ts": 1768681140000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 119910.6, "quote_volume": 9279.51821, "trades": 44, "taker_buy_volume": 103624.5, "taker_buy_quote": 8020.46578}, {"ts": 1768681200000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 2727.0, "quote_volume": 211.13556, "trades": 3, "taker_buy_volume": 328.8, "taker_buy_quote": 25.51488}, {"ts": 1768681260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 163.6, "quote_volume": 12.679, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 12.679}, {"ts": 1768681320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9434.9, "quote_volume": 730.26126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1397.7, "quote_volume": 108.32175, "trades": 2, "taker_buy_volume": 1397.7, "taker_buy_quote": 108.32175}, {"ts": 1768681440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 19448.1, "quote_volume": 1507.22775, "trades": 7, "taker_buy_volume": 19448.1, "taker_buy_quote": 1507.22775}, {"ts": 1768681500000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 17559.0, "quote_volume": 1356.27859, "trades": 11, "taker_buy_volume": 240.0, "taker_buy_quote": 18.6}, {"ts": 1768681560000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 15103.6, "quote_volume": 1167.65369, "trades": 10, "taker_buy_volume": 10362.0, "taker_buy_quote": 801.45142}, {"ts": 1768681620000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 97312.4, "quote_volume": 7505.71338, "trades": 28, "taker_buy_volume": 1456.1, "taker_buy_quote": 112.29713}, {"ts": 1768681680000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 388.5, "quote_volume": 29.92416, "trades": 3, "taker_buy_volume": 161.7, "taker_buy_quote": 12.46707}, {"ts": 1768681740000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 52913.5, "quote_volume": 4078.77153, "trades": 14, "taker_buy_volume": 48991.4, "taker_buy_quote": 3776.37762}, {"ts": 1768681800000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 9092.5, "quote_volume": 700.40825, "trades": 7, "taker_buy_volume": 1507.5, "taker_buy_quote": 116.22825}, {"ts": 1768681860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 841.2, "quote_volume": 64.85652, "trades": 2, "taker_buy_volume": 841.2, "taker_buy_quote": 64.85652}, {"ts": 1768681920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 101344.3, "quote_volume": 7772.90627, "trades": 52, "taker_buy_volume": 48791.3, "taker_buy_quote": 3739.27927}, {"ts": 1768682100000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 9657.0, "quote_volume": 739.79147, "trades": 12, "taker_buy_volume": 6051.3, "taker_buy_quote": 463.59485}, {"ts": 1768682160000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 10479.6, "quote_volume": 802.791, "trades": 5, "taker_buy_volume": 4252.0, "taker_buy_quote": 325.75684}, {"ts": 1768682220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1507.5, "quote_volume": 115.4745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 652.7, "quote_volume": 49.99682, "trades": 1, "taker_buy_volume": 652.7, "taker_buy_quote": 49.99682}, {"ts": 1768682580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 37417.9, "quote_volume": 2857.67386, "trades": 38, "taker_buy_volume": 4720.1, "taker_buy_quote": 360.61564}, {"ts": 1768682700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 654.4, "quote_volume": 50.0616, "trades": 1, "taker_buy_volume": 654.4, "taker_buy_quote": 50.0616}, {"ts": 1768682760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10865.7, "quote_volume": 831.22605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10801.3, "quote_volume": 827.37958, "trades": 3, "taker_buy_volume": 10801.3, "taker_buy_quote": 827.37958}, {"ts": 1768682880000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 28286.7, "quote_volume": 2169.56829, "trades": 15, "taker_buy_volume": 17588.0, "taker_buy_quote": 1348.9996}, {"ts": 1768682940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1256.5, "quote_volume": 96.31697, "trades": 4, "taker_buy_volume": 690.7, "taker_buy_quote": 52.97669}, {"ts": 1768683000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 136.6, "quote_volume": 10.47722, "trades": 1, "taker_buy_volume": 136.6, "taker_buy_quote": 10.47722}, {"ts": 1768683060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4494.4, "quote_volume": 344.27104, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 138.0, "quote_volume": 10.5708, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 10.5708}, {"ts": 1768683240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 817.0, "quote_volume": 62.5822, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 62.5822}, {"ts": 1768683300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 70.8, "quote_volume": 5.42328, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.42328}, {"ts": 1768683360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3549.1, "quote_volume": 271.50615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6296.9, "quote_volume": 481.69285, "trades": 4, "taker_buy_volume": 6096.9, "taker_buy_quote": 466.41285}, {"ts": 1768683660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683780000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 14434.0, "quote_volume": 1105.30739, "trades": 8, "taker_buy_volume": 14434.0, "taker_buy_quote": 1105.30739}, {"ts": 1768683840000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 72094.5, "quote_volume": 5539.47889, "trades": 35, "taker_buy_volume": 71950.1, "taker_buy_quote": 5528.41785}, {"ts": 1768683900000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 63622.0, "quote_volume": 4905.20984, "trades": 46, "taker_buy_volume": 33747.2, "taker_buy_quote": 2603.67402}, {"ts": 1768683960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 135.7, "quote_volume": 10.4489, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 10.4489}, {"ts": 1768684020000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 27255.5, "quote_volume": 2096.11845, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 168.5, "quote_volume": 12.95765, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 12.95765}, {"ts": 1768684140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3465.5, "quote_volume": 266.1504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 25944.0, "quote_volume": 1988.57492, "trades": 29, "taker_buy_volume": 4254.0, "taker_buy_quote": 326.42145}, {"ts": 1768684500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 518.8, "quote_volume": 39.74008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684560000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 8809.5, "quote_volume": 675.27682, "trades": 6, "taker_buy_volume": 5996.6, "taker_buy_quote": 459.93922}, {"ts": 1768684620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684740000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 8059.4, "quote_volume": 616.45361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 286.6, "quote_volume": 21.89624, "trades": 2, "taker_buy_volume": 286.6, "taker_buy_quote": 21.89624}, {"ts": 1768684860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1732.0, "quote_volume": 132.3248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 25167.0, "quote_volume": 1926.6005, "trades": 15, "taker_buy_volume": 25167.0, "taker_buy_quote": 1926.6005}, {"ts": 1768684980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 503.4, "quote_volume": 38.5101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 849.0, "quote_volume": 64.9485, "trades": 1, "taker_buy_volume": 849.0, "taker_buy_quote": 64.9485}, {"ts": 1768685460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 173.6, "quote_volume": 13.24568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.7, "quote_volume": 9.99855, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 9.99855}, {"ts": 1768686000000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 4607.2, "quote_volume": 351.99008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3276.5, "quote_volume": 250.3246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2796.0, "quote_volume": 213.6144, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1308.9, "quote_volume": 99.99996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 654.4, "quote_volume": 50.0616, "trades": 1, "taker_buy_volume": 654.4, "taker_buy_quote": 50.0616}, {"ts": 1768686540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 853.1, "quote_volume": 65.26215, "trades": 1, "taker_buy_volume": 853.1, "taker_buy_quote": 65.26215}, {"ts": 1768686600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2615.9, "quote_volume": 200.3858, "trades": 5, "taker_buy_volume": 78.6, "taker_buy_quote": 6.02862}, {"ts": 1768686660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 647.8, "quote_volume": 49.5567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 182.0, "quote_volume": 13.9412, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 13.9412}, {"ts": 1768687020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 97.7, "quote_volume": 7.47405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 91.3, "quote_volume": 6.98445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5998.9, "quote_volume": 459.51574, "trades": 7, "taker_buy_volume": 3918.4, "taker_buy_quote": 300.14944}, {"ts": 1768687320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6010.5, "quote_volume": 460.4043, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687380000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5856.9, "quote_volume": 448.96554, "trades": 2, "taker_buy_volume": 5856.9, "taker_buy_quote": 448.96554}, {"ts": 1768687440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 508.9, "quote_volume": 38.98174, "trades": 1, "taker_buy_volume": 508.9, "taker_buy_quote": 38.98174}, {"ts": 1768687560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2958.2, "quote_volume": 226.59812, "trades": 4, "taker_buy_volume": 2958.2, "taker_buy_quote": 226.59812}, {"ts": 1768687800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1889.5, "quote_volume": 144.3578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 382.0, "quote_volume": 29.1848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1887.5, "quote_volume": 144.205, "trades": 2, "taker_buy_volume": 1887.5, "taker_buy_quote": 144.205}, {"ts": 1768688520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 15252.0, "quote_volume": 1164.19253, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 573.0, "quote_volume": 43.6626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6345.6, "quote_volume": 483.53472, "trades": 3, "taker_buy_volume": 6345.6, "taker_buy_quote": 483.53472}, {"ts": 1768688760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3943.1, "quote_volume": 300.52983, "trades": 3, "taker_buy_volume": 3943.1, "taker_buy_quote": 300.52983}, {"ts": 1768688820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 573.0, "quote_volume": 43.6626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688880000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 29933.6, "quote_volume": 2287.10335, "trades": 16, "taker_buy_volume": 29933.6, "taker_buy_quote": 2287.10335}, {"ts": 1768688940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 100.0, "quote_volume": 7.65, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.65}, {"ts": 1768689000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5425.9, "quote_volume": 414.53876, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 33447.0, "quote_volume": 2551.60264, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 9501.3, "quote_volume": 722.50184, "trades": 10, "taker_buy_volume": 1184.2, "taker_buy_quote": 90.23604}, {"ts": 1768689420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8943.0, "quote_volume": 680.4273, "trades": 5, "taker_buy_volume": 8943.0, "taker_buy_quote": 680.4273}, {"ts": 1768689540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8106.9, "quote_volume": 616.1244, "trades": 6, "taker_buy_volume": 4736.8, "taker_buy_quote": 359.9968}, {"ts": 1768689600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3858.1, "quote_volume": 293.2156, "trades": 4, "taker_buy_volume": 3858.1, "taker_buy_quote": 293.2156}, {"ts": 1768689660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 199.0, "quote_volume": 15.1439, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 15.1439}, {"ts": 1768689780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 73273.3, "quote_volume": 5548.86499, "trades": 53, "taker_buy_volume": 6200.6, "taker_buy_quote": 469.30528}, {"ts": 1768689960000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 9177.8, "quote_volume": 692.77501, "trades": 8, "taker_buy_volume": 2737.4, "taker_buy_quote": 206.81618}, {"ts": 1768690020000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 795.6, "quote_volume": 60.13411, "trades": 2, "taker_buy_volume": 795.6, "taker_buy_quote": 60.13411}, {"ts": 1768690080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 441.3, "quote_volume": 33.36228, "trades": 1, "taker_buy_volume": 441.3, "taker_buy_quote": 33.36228}, {"ts": 1768690680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3370.1, "quote_volume": 255.11657, "trades": 1, "taker_buy_volume": 3370.1, "taker_buy_quote": 255.11657}, {"ts": 1768690740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 660.5, "quote_volume": 50.0659, "trades": 1, "taker_buy_volume": 660.5, "taker_buy_quote": 50.0659}, {"ts": 1768690860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3907.3, "quote_volume": 295.78261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3370.1, "quote_volume": 255.11657, "trades": 1, "taker_buy_volume": 3370.1, "taker_buy_quote": 255.11657}, {"ts": 1768691280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691400000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 23298.7, "quote_volume": 1768.27021, "trades": 6, "taker_buy_volume": 22208.6, "taker_buy_quote": 1685.64063}, {"ts": 1768691460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 466.0, "quote_volume": 35.3228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 28484.9, "quote_volume": 2162.46952, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3370.1, "quote_volume": 255.45358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 240.4, "quote_volume": 18.22232, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 18.22232}, {"ts": 1768692420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4058.3, "quote_volume": 307.21331, "trades": 2, "taker_buy_volume": 2672.3, "taker_buy_quote": 202.29311}, {"ts": 1768692720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 145.1, "quote_volume": 10.99858, "trades": 1, "taker_buy_volume": 145.1, "taker_buy_quote": 10.99858}, {"ts": 1768692840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6198.0, "quote_volume": 469.8084, "trades": 2, "taker_buy_volume": 6198.0, "taker_buy_quote": 469.8084}, {"ts": 1768692960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.6, "quote_volume": 4.97904, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 4.97904}, {"ts": 1768693560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1485.0, "quote_volume": 112.563, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.563}, {"ts": 1768693620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9865.1, "quote_volume": 747.77458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 197.4, "quote_volume": 14.94318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3944.8, "quote_volume": 299.01584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 97.9, "quote_volume": 7.42082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 9278.0, "quote_volume": 702.93539, "trades": 6, "taker_buy_volume": 6031.0, "taker_buy_quote": 456.81279}, {"ts": 1768694760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 112.0, "quote_volume": 8.4672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 821.7, "quote_volume": 62.28486, "trades": 2, "taker_buy_volume": 821.7, "taker_buy_quote": 62.28486}, {"ts": 1768695000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1986.2, "quote_volume": 150.55396, "trades": 1, "taker_buy_volume": 1986.2, "taker_buy_quote": 150.55396}, {"ts": 1768695060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695120000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 23433.9, "quote_volume": 1780.09301, "trades": 15, "taker_buy_volume": 13800.0, "taker_buy_quote": 1048.88}, {"ts": 1768695180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 657.0, "quote_volume": 50.0634, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 50.0634}, {"ts": 1768695240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9460.9, "quote_volume": 721.3708, "trades": 8, "taker_buy_volume": 131.7, "taker_buy_quote": 10.03554}, {"ts": 1768695300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1350.0, "quote_volume": 103.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1485.0, "quote_volume": 113.3055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3283.0, "quote_volume": 250.8212, "trades": 1, "taker_buy_volume": 3283.0, "taker_buy_quote": 250.8212}, {"ts": 1768695600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3283.8, "quote_volume": 250.22556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6065.1, "quote_volume": 462.76713, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 573.0, "quote_volume": 43.7199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 383.0, "quote_volume": 29.2612, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 29.2612}, {"ts": 1768696260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3916.4, "quote_volume": 299.21296, "trades": 12, "taker_buy_volume": 654.4, "taker_buy_quote": 49.99616}, {"ts": 1768696320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2408.9, "quote_volume": 184.03996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3274.0, "quote_volume": 250.54849, "trades": 3, "taker_buy_volume": 3274.0, "taker_buy_quote": 250.54849}, {"ts": 1768696620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 371.4, "quote_volume": 28.4121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 262.3, "quote_volume": 20.01349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4281.0, "quote_volume": 326.2122, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696860000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 7655.9, "quote_volume": 582.17, "trades": 6, "taker_buy_volume": 4646.0, "taker_buy_quote": 353.4256}, {"ts": 1768696920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696980000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 4140.0, "quote_volume": 314.941, "trades": 3, "taker_buy_volume": 1505.0, "taker_buy_quote": 114.681}, {"ts": 1768697040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 573.0, "quote_volume": 43.6626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 382.0, "quote_volume": 29.0702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4868.9, "quote_volume": 370.0364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7679.0, "quote_volume": 584.8563, "trades": 4, "taker_buy_volume": 6329.0, "taker_buy_quote": 482.1213}, {"ts": 1768697340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3939.5, "quote_volume": 299.79595, "trades": 1, "taker_buy_volume": 3939.5, "taker_buy_quote": 299.79595}, {"ts": 1768697460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1348.0, "quote_volume": 102.5828, "trades": 1, "taker_buy_volume": 1348.0, "taker_buy_quote": 102.5828}, {"ts": 1768697520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8457.8, "quote_volume": 642.7928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4609.5, "quote_volume": 349.86105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5426.7, "quote_volume": 412.4292, "trades": 2, "taker_buy_volume": 5426.7, "taker_buy_quote": 412.4292}, {"ts": 1768698060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1185.1, "quote_volume": 90.0676, "trades": 1, "taker_buy_volume": 1185.1, "taker_buy_quote": 90.0676}, {"ts": 1768698180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18068.3, "quote_volume": 1370.47223, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1485.0, "quote_volume": 112.563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7574.0, "quote_volume": 573.9607, "trades": 4, "taker_buy_volume": 7574.0, "taker_buy_quote": 573.9607}, {"ts": 1768698480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 151.4, "quote_volume": 11.46098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2198.6, "quote_volume": 166.43402, "trades": 1, "taker_buy_volume": 2198.6, "taker_buy_quote": 166.43402}, {"ts": 1768698600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698660000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 71479.7, "quote_volume": 5404.59884, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698720000, "open": 0.0755, "high": 0.0757, "low": 0.075, "close": 0.0753, "volume": 112684.7, "quote_volume": 8493.69974, "trades": 64, "taker_buy_volume": 32880.6, "taker_buy_quote": 2482.57985}, {"ts": 1768698780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698840000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 559.0, "quote_volume": 42.1663, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 13.3635}, {"ts": 1768698900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699020000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 637.0, "quote_volume": 48.08273, "trades": 3, "taker_buy_volume": 529.3, "taker_buy_quote": 39.96215}, {"ts": 1768699080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 519.1, "quote_volume": 39.24396, "trades": 2, "taker_buy_volume": 519.1, "taker_buy_quote": 39.24396}, {"ts": 1768699200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 75.0, "quote_volume": 5.6775, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.6775}, {"ts": 1768699440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1595.0, "quote_volume": 120.263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1485.0, "quote_volume": 111.969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 412.0, "quote_volume": 31.0648, "trades": 2, "taker_buy_volume": 330.9, "taker_buy_quote": 24.94986}, {"ts": 1768700340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3830.9, "quote_volume": 288.84986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3830.9, "quote_volume": 288.46677, "trades": 1, "taker_buy_volume": 3830.9, "taker_buy_quote": 288.46677}, {"ts": 1768700760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8751.4, "quote_volume": 658.98042, "trades": 2, "taker_buy_volume": 8751.4, "taker_buy_quote": 658.98042}, {"ts": 1768700880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 27191.9, "quote_volume": 2038.74281, "trades": 24, "taker_buy_volume": 8083.9, "taker_buy_quote": 607.10089}, {"ts": 1768701300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2263.8, "quote_volume": 170.23776, "trades": 2, "taker_buy_volume": 2263.8, "taker_buy_quote": 170.23776}, {"ts": 1768701600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8666.7, "quote_volume": 653.28359, "trades": 5, "taker_buy_volume": 8666.7, "taker_buy_quote": 653.28359}, {"ts": 1768701720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701840000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 18402.1, "quote_volume": 1385.82663, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3830.9, "quote_volume": 289.23295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2900.0, "quote_volume": 218.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 352.0, "quote_volume": 26.4704, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 26.4704}, {"ts": 1768703220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1328.0, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 1328.0, "taker_buy_quote": 99.9984}, {"ts": 1768703760000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 93342.2, "quote_volume": 7013.7372, "trades": 32, "taker_buy_volume": 29876.6, "taker_buy_quote": 2244.31207}, {"ts": 1768703820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4893.4, "quote_volume": 366.66416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703940000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 7096.9, "quote_volume": 532.82972, "trades": 5, "taker_buy_volume": 7096.9, "taker_buy_quote": 532.82972}, {"ts": 1768704000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1331.5, "quote_volume": 99.99565, "trades": 1, "taker_buy_volume": 1331.5, "taker_buy_quote": 99.99565}, {"ts": 1768704480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 101.1, "quote_volume": 7.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1329.7, "quote_volume": 99.99344, "trades": 1, "taker_buy_volume": 1329.7, "taker_buy_quote": 99.99344}, {"ts": 1768705320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 69.8, "quote_volume": 5.24896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1328.0, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 1328.0, "taker_buy_quote": 99.9984}, {"ts": 1768705560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 198.5, "quote_volume": 14.9669, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 14.9669}, {"ts": 1768705620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2077.2, "quote_volume": 156.62088, "trades": 2, "taker_buy_volume": 2077.2, "taker_buy_quote": 156.62088}, {"ts": 1768706400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1485.0, "quote_volume": 111.969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 257.7, "quote_volume": 19.43058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7518.0, "quote_volume": 566.8572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 150.4, "quote_volume": 11.32512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 663.1, "quote_volume": 49.99774, "trades": 1, "taker_buy_volume": 663.1, "taker_buy_quote": 49.99774}, {"ts": 1768707720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 163.8, "quote_volume": 12.31776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7775.7, "quote_volume": 584.73264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 477.6, "quote_volume": 35.86776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3994.6, "quote_volume": 299.99446, "trades": 2, "taker_buy_volume": 3994.6, "taker_buy_quote": 299.99446}, {"ts": 1768708740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 106.3, "quote_volume": 7.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 905.0, "quote_volume": 67.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709460000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5723.2, "quote_volume": 428.94529, "trades": 6, "taker_buy_volume": 2776.1, "taker_buy_quote": 208.2075}, {"ts": 1768709520000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 9658.4, "quote_volume": 722.21754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709700000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 26518.8, "quote_volume": 1981.44976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 196.9, "quote_volume": 14.70843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709820000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 1083.9, "quote_volume": 81.11728, "trades": 5, "taker_buy_volume": 905.7, "taker_buy_quote": 67.80574}, {"ts": 1768709880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4954.0, "quote_volume": 370.0638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.078}, {"ts": 1768710180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 382.0, "quote_volume": 28.5736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 711.0, "quote_volume": 53.2539, "trades": 5, "taker_buy_volume": 138.0, "taker_buy_quote": 10.3362}, {"ts": 1768711980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2529.0, "quote_volume": 189.4221, "trades": 2, "taker_buy_volume": 2529.0, "taker_buy_quote": 189.4221}, {"ts": 1768712220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1478.3, "quote_volume": 110.72467, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.115}, {"ts": 1768712340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 263.9, "quote_volume": 19.73972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 69.4, "quote_volume": 5.19112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.0, "quote_volume": 14.3059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1147.2, "quote_volume": 85.81056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 395.7, "quote_volume": 29.59836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 85.6, "quote_volume": 6.39432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4649.8, "quote_volume": 347.34006, "trades": 2, "taker_buy_volume": 4649.8, "taker_buy_quote": 347.34006}, {"ts": 1768714680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3644.4, "quote_volume": 272.60112, "trades": 2, "taker_buy_volume": 3644.4, "taker_buy_quote": 272.60112}, {"ts": 1768715160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1982.0, "quote_volume": 148.4518, "trades": 2, "taker_buy_volume": 1982.0, "taker_buy_quote": 148.4518}, {"ts": 1768715400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 135.5, "quote_volume": 10.14895, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 10.14895}, {"ts": 1768715760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1289.9, "quote_volume": 96.61351, "trades": 1, "taker_buy_volume": 1289.9, "taker_buy_quote": 96.61351}, {"ts": 1768716120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3206.4, "quote_volume": 240.15936, "trades": 1, "taker_buy_volume": 3206.4, "taker_buy_quote": 240.15936}, {"ts": 1768716720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 137.7, "quote_volume": 10.29996, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 10.29996}, {"ts": 1768717620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717680000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4645.1, "quote_volume": 346.67296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 91.8, "quote_volume": 6.85746, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 6.85746}, {"ts": 1768717980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3832.9, "quote_volume": 286.51663, "trades": 5, "taker_buy_volume": 2430.0, "taker_buy_quote": 181.72}, {"ts": 1768718100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 626.6, "quote_volume": 46.86968, "trades": 2, "taker_buy_volume": 626.6, "taker_buy_quote": 46.86968}, {"ts": 1768718220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7226.5, "quote_volume": 539.71213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1000.0, "quote_volume": 74.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 25163.9, "quote_volume": 1877.27544, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 168.6, "quote_volume": 12.57756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 152.6, "quote_volume": 11.38396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 138.1, "quote_volume": 10.30226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 33036.5, "quote_volume": 2464.5229, "trades": 18, "taker_buy_volume": 19377.9, "taker_buy_quote": 1445.59134}, {"ts": 1768719120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 231.6, "quote_volume": 17.27736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 209.6, "quote_volume": 15.63616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 189.7, "quote_volume": 14.13265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 171.7, "quote_volume": 12.79165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 155.4, "quote_volume": 11.5773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 140.6, "quote_volume": 10.4747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 70.2, "quote_volume": 5.2299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 313.5, "quote_volume": 23.36986, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 10.52606}, {"ts": 1768719900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2704.0, "quote_volume": 201.1776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 421.1, "quote_volume": 31.32984, "trades": 1, "taker_buy_volume": 421.1, "taker_buy_quote": 31.32984}, {"ts": 1768720080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 188.2, "quote_volume": 14.00208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1350.0, "quote_volume": 100.44, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.44}, {"ts": 1768720260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13386.9, "quote_volume": 994.34496, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16361.2, "quote_volume": 1215.63716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 328.6, "quote_volume": 24.39855, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 12.20749}, {"ts": 1768720560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1485.0, "quote_volume": 110.3355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 142.0, "quote_volume": 10.5364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1485.0, "quote_volume": 110.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 19071.9, "quote_volume": 1420.86459, "trades": 6, "taker_buy_volume": 19071.9, "taker_buy_quote": 1420.86459}, {"ts": 1768721040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10121.3, "quote_volume": 754.01982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 203.9, "quote_volume": 15.17016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8896.5, "quote_volume": 662.77079, "trades": 6, "taker_buy_volume": 8711.9, "taker_buy_quote": 649.03655}, {"ts": 1768721220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1485.0, "quote_volume": 110.6325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3273.2, "quote_volume": 244.18072, "trades": 3, "taker_buy_volume": 3273.2, "taker_buy_quote": 244.18072}, {"ts": 1768721340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4447.6, "quote_volume": 331.79096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 281.9, "quote_volume": 21.02974, "trades": 1, "taker_buy_volume": 281.9, "taker_buy_quote": 21.02974}, {"ts": 1768721640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 126.8, "quote_volume": 9.45928, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 9.45928}, {"ts": 1768721700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 126.1, "quote_volume": 9.39445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3097.6, "quote_volume": 231.39072, "trades": 1, "taker_buy_volume": 3097.6, "taker_buy_quote": 231.39072}, {"ts": 1768722000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10642.0, "quote_volume": 795.1294, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722180000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 5740.5, "quote_volume": 429.81558, "trades": 6, "taker_buy_volume": 1388.4, "taker_buy_quote": 104.13}, {"ts": 1768722240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1350.0, "quote_volume": 101.115, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.115}, {"ts": 1768722300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1357.2, "quote_volume": 101.65428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4539.1, "quote_volume": 339.97859, "trades": 3, "taker_buy_volume": 4539.1, "taker_buy_quote": 339.97859}, {"ts": 1768722900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2769.0, "quote_volume": 207.1212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4271.2, "quote_volume": 319.48576, "trades": 3, "taker_buy_volume": 877.1, "taker_buy_quote": 65.60708}, {"ts": 1768723080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1967.8, "quote_volume": 147.19144, "trades": 3, "taker_buy_volume": 1967.8, "taker_buy_quote": 147.19144}, {"ts": 1768723380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1350.0, "quote_volume": 100.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4534.5, "quote_volume": 338.2737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 280.2, "quote_volume": 20.93094, "trades": 1, "taker_buy_volume": 280.2, "taker_buy_quote": 20.93094}, {"ts": 1768723740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2530.1, "quote_volume": 188.99847, "trades": 1, "taker_buy_volume": 2530.1, "taker_buy_quote": 188.99847}, {"ts": 1768724220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1444.8, "quote_volume": 107.79156, "trades": 2, "taker_buy_volume": 1444.8, "taker_buy_quote": 107.79156}, {"ts": 1768724580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.8, "quote_volume": 8.93708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7791.9, "quote_volume": 582.77489, "trades": 5, "taker_buy_volume": 5714.6, "taker_buy_quote": 427.45208}, {"ts": 1768725300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1126.1, "quote_volume": 84.11967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1462.1, "quote_volume": 109.36508, "trades": 2, "taker_buy_volume": 1462.1, "taker_buy_quote": 109.36508}, {"ts": 1768725540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 668.4, "quote_volume": 50.13, "trades": 2, "taker_buy_volume": 668.4, "taker_buy_quote": 50.13}, {"ts": 1768725660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5084.8, "quote_volume": 381.00922, "trades": 3, "taker_buy_volume": 1577.0, "taker_buy_quote": 118.275}, {"ts": 1768725720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 89.4, "quote_volume": 6.71394, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 6.71394}, {"ts": 1768725780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1350.0, "quote_volume": 101.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1485.0, "quote_volume": 111.2265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 667.5, "quote_volume": 49.99575, "trades": 1, "taker_buy_volume": 667.5, "taker_buy_quote": 49.99575}, {"ts": 1768726680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 117.4, "quote_volume": 8.78152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 999.6, "quote_volume": 74.67012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3474.4, "quote_volume": 259.88512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.3, "quote_volume": 19.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.3, "quote_volume": 19.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2008.4, "quote_volume": 150.22832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3990.7, "quote_volume": 298.50436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 104.5, "quote_volume": 7.8166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 95.6, "quote_volume": 7.16044, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 7.16044}, {"ts": 1768729620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 334.0, "quote_volume": 24.98987, "trades": 3, "taker_buy_volume": 66.7, "taker_buy_quote": 4.99583}, {"ts": 1768729680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 935.4, "quote_volume": 70.06146, "trades": 2, "taker_buy_volume": 935.4, "taker_buy_quote": 70.06146}, {"ts": 1768730280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3944.8, "quote_volume": 295.07104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1439.0, "quote_volume": 107.3494, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 5.50548}, {"ts": 1768730700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1472.6, "quote_volume": 109.85596, "trades": 3, "taker_buy_volume": 1472.6, "taker_buy_quote": 109.85596}, {"ts": 1768730760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730880000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4727.7, "quote_volume": 352.86802, "trades": 9, "taker_buy_volume": 2669.7, "taker_buy_quote": 199.34122}, {"ts": 1768730940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3273.2, "quote_volume": 244.50804, "trades": 2, "taker_buy_volume": 3273.2, "taker_buy_quote": 244.50804}, {"ts": 1768731000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 90.7, "quote_volume": 6.78436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11275.5, "quote_volume": 842.27985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3340.0, "quote_volume": 249.832, "trades": 2, "taker_buy_volume": 3340.0, "taker_buy_quote": 249.832}, {"ts": 1768731180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 253.0, "quote_volume": 18.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 46617.5, "quote_volume": 3492.78813, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 286.9, "quote_volume": 21.48881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 259.6, "quote_volume": 19.44404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5340.4, "quote_volume": 399.99596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 217.0, "quote_volume": 16.2316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 704.8, "quote_volume": 52.71904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 180.3, "quote_volume": 13.48644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2126.9, "quote_volume": 159.09212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 157.5, "quote_volume": 11.76525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1625.9, "quote_volume": 121.45473, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.9295}, {"ts": 1768732200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 102.4, "quote_volume": 7.64928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733280000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 395.7, "quote_volume": 29.60505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 115.4, "quote_volume": 8.655, "trades": 1, "taker_buy_volume": 115.4, "taker_buy_quote": 8.655}, {"ts": 1768733700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2618.8, "quote_volume": 196.14812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4825.0, "quote_volume": 361.875, "trades": 2, "taker_buy_volume": 4825.0, "taker_buy_quote": 361.875}, {"ts": 1768734240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 689.2, "quote_volume": 51.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 82.0, "quote_volume": 6.1418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2969.9, "quote_volume": 223.03949, "trades": 2, "taker_buy_volume": 1484.9, "taker_buy_quote": 111.51599}, {"ts": 1768734780000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 10054.5, "quote_volume": 755.08446, "trades": 24, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.385}, {"ts": 1768734840000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2193.9, "quote_volume": 164.78183, "trades": 6, "taker_buy_volume": 199.4, "taker_buy_quote": 14.99488}, {"ts": 1768734900000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8813.0, "quote_volume": 662.08665, "trades": 12, "taker_buy_volume": 3594.0, "taker_buy_quote": 270.13975}, {"ts": 1768734960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2058.0, "quote_volume": 154.5558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6744.5, "quote_volume": 506.97799, "trades": 6, "taker_buy_volume": 6654.4, "taker_buy_quote": 500.21148}, {"ts": 1768735140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7174.9, "quote_volume": 538.83499, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6511.1, "quote_volume": 488.98361, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12037.6, "quote_volume": 904.02376, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13268.4, "quote_volume": 997.78368, "trades": 2, "taker_buy_volume": 13268.4, "taker_buy_quote": 997.78368}, {"ts": 1768735500000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 19922.4, "quote_volume": 1496.774, "trades": 20, "taker_buy_volume": 6648.9, "taker_buy_quote": 499.99728}, {"ts": 1768735560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3985.5, "quote_volume": 299.33903, "trades": 12, "taker_buy_volume": 279.8, "taker_buy_quote": 21.04096}, {"ts": 1768735620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 45965.6, "quote_volume": 3454.00515, "trades": 28, "taker_buy_volume": 23033.5, "taker_buy_quote": 1731.65594}, {"ts": 1768735680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 398.2, "quote_volume": 29.94464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735740000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 31572.7, "quote_volume": 2377.9573, "trades": 19, "taker_buy_volume": 29694.8, "taker_buy_quote": 2236.59072}, {"ts": 1768735800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 631.4, "quote_volume": 47.54442, "trades": 2, "taker_buy_volume": 631.4, "taker_buy_quote": 47.54442}, {"ts": 1768735860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 671.9, "quote_volume": 50.66126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 133.1, "quote_volume": 10.03574, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 10.03574}, {"ts": 1768736100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5040.4, "quote_volume": 380.5502, "trades": 3, "taker_buy_volume": 3555.4, "taker_buy_quote": 268.4327}, {"ts": 1768736460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736580000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 21487.4, "quote_volume": 1627.54997, "trades": 12, "taker_buy_volume": 21407.0, "taker_buy_quote": 1621.46369}, {"ts": 1768736640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2642.0, "quote_volume": 200.2636, "trades": 2, "taker_buy_volume": 2642.0, "taker_buy_quote": 200.2636}, {"ts": 1768736820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 19131.4, "quote_volume": 1450.16012, "trades": 9, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.563}, {"ts": 1768736880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 31007.7, "quote_volume": 2347.28289, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5471.6, "quote_volume": 413.65296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1350.0, "quote_volume": 102.06, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.06}, {"ts": 1768737600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 770.7, "quote_volume": 58.26492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 37615.3, "quote_volume": 2843.71668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1322.7, "quote_volume": 99.99612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14603.1, "quote_volume": 1104.31969, "trades": 6, "taker_buy_volume": 14603.1, "taker_buy_quote": 1104.31969}, {"ts": 1768737960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6645.2, "quote_volume": 501.7126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 11015.0, "quote_volume": 831.83351, "trades": 18, "taker_buy_volume": 3317.0, "taker_buy_quote": 250.7074}, {"ts": 1768738380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1197.2, "quote_volume": 90.50832, "trades": 2, "taker_buy_volume": 1197.2, "taker_buy_quote": 90.50832}, {"ts": 1768738560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12082.8, "quote_volume": 914.66796, "trades": 4, "taker_buy_volume": 12082.8, "taker_buy_quote": 914.66796}, {"ts": 1768738680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 98.5, "quote_volume": 7.4663, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 7.4663}, {"ts": 1768738860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7451.9, "quote_volume": 565.78271, "trades": 7, "taker_buy_volume": 7451.9, "taker_buy_quote": 565.78271}, {"ts": 1768739100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 149.0, "quote_volume": 11.3091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 212.4, "quote_volume": 16.12116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739280000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 2115.0, "quote_volume": 160.91862, "trades": 4, "taker_buy_volume": 2032.6, "taker_buy_quote": 154.66446}, {"ts": 1768739340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739400000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 18996.5, "quote_volume": 1444.18418, "trades": 11, "taker_buy_volume": 10536.0, "taker_buy_quote": 801.18618}, {"ts": 1768739460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739520000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 15311.1, "quote_volume": 1162.30041, "trades": 13, "taker_buy_volume": 197.1, "taker_buy_quote": 14.99931}, {"ts": 1768739580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2700.0, "quote_volume": 204.93, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.465}, {"ts": 1768739640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8108.0, "quote_volume": 615.1914, "trades": 8, "taker_buy_volume": 6050.0, "taker_buy_quote": 459.195}, {"ts": 1768739760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5262.2, "quote_volume": 398.87476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8839.9, "quote_volume": 670.06442, "trades": 3, "taker_buy_volume": 3759.8, "taker_buy_quote": 284.99284}, {"ts": 1768740000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1404.6, "quote_volume": 106.73926, "trades": 2, "taker_buy_volume": 1301.2, "taker_buy_quote": 98.8912}, {"ts": 1768740360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11612.8, "quote_volume": 882.5728, "trades": 5, "taker_buy_volume": 4117.8, "taker_buy_quote": 312.9528}, {"ts": 1768740600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 368.1, "quote_volume": 27.95855, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 15.0176}, {"ts": 1768740840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740960000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 21954.3, "quote_volume": 1662.94093, "trades": 11, "taker_buy_volume": 14234.9, "taker_buy_quote": 1078.10741}, {"ts": 1768741020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 15273.9, "quote_volume": 1157.46614, "trades": 10, "taker_buy_volume": 10834.1, "taker_buy_quote": 821.22478}, {"ts": 1768741200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741680000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 15781.7, "quote_volume": 1196.25279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.1, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 10.01318}, {"ts": 1768741860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 32986.4, "quote_volume": 2500.1942, "trades": 13, "taker_buy_volume": 17289.7, "taker_buy_quote": 1310.38434}, {"ts": 1768741980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11803.0, "quote_volume": 894.6674, "trades": 5, "taker_buy_volume": 11803.0, "taker_buy_quote": 894.6674}, {"ts": 1768742100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 100.0, "quote_volume": 7.59, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.59}, {"ts": 1768742220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 19.99965}, {"ts": 1768742280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3695.2, "quote_volume": 279.35712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 132.2, "quote_volume": 10.00754, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 10.00754}, {"ts": 1768742820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4035.0, "quote_volume": 304.791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742880000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 14882.2, "quote_volume": 1123.88087, "trades": 10, "taker_buy_volume": 8049.0, "taker_buy_quote": 608.14937}, {"ts": 1768742940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2299.2, "quote_volume": 173.5896, "trades": 1, "taker_buy_volume": 2299.2, "taker_buy_quote": 173.5896}, {"ts": 1768743000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 24444.7, "quote_volume": 1849.16106, "trades": 14, "taker_buy_volume": 24444.7, "taker_buy_quote": 1849.16106}, {"ts": 1768743060000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3304.0, "quote_volume": 249.9174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 838.2, "quote_volume": 63.45174, "trades": 1, "taker_buy_volume": 838.2, "taker_buy_quote": 63.45174}, {"ts": 1768743240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4665.3, "quote_volume": 352.58518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743300000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4941.2, "quote_volume": 373.1142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2623.7, "quote_volume": 198.35172, "trades": 1, "taker_buy_volume": 2623.7, "taker_buy_quote": 198.35172}, {"ts": 1768743420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3225.0, "quote_volume": 244.1325, "trades": 3, "taker_buy_volume": 3225.0, "taker_buy_quote": 244.1325}, {"ts": 1768743480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4262.3, "quote_volume": 322.22988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10139.4, "quote_volume": 765.55412, "trades": 5, "taker_buy_volume": 294.2, "taker_buy_quote": 22.24152}, {"ts": 1768743600000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 178377.6, "quote_volume": 13507.84885, "trades": 59, "taker_buy_volume": 134238.6, "taker_buy_quote": 10161.29312}, {"ts": 1768743660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12365.6, "quote_volume": 937.26424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 29379.1, "quote_volume": 2228.36899, "trades": 12, "taker_buy_volume": 18319.3, "taker_buy_quote": 1390.03615}, {"ts": 1768743960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3955.1, "quote_volume": 300.19209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7341.9, "quote_volume": 556.51602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3526.4, "quote_volume": 266.98012, "trades": 7, "taker_buy_volume": 316.4, "taker_buy_quote": 23.98312}, {"ts": 1768744260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1948.9, "quote_volume": 147.56141, "trades": 3, "taker_buy_volume": 463.9, "taker_buy_quote": 35.14691}, {"ts": 1768744320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1130.2, "quote_volume": 85.55614, "trades": 3, "taker_buy_volume": 1130.2, "taker_buy_quote": 85.55614}, {"ts": 1768744380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 385.9, "quote_volume": 29.25122, "trades": 2, "taker_buy_volume": 385.9, "taker_buy_quote": 29.25122}, {"ts": 1768744440000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1422.6, "quote_volume": 107.72041, "trades": 3, "taker_buy_volume": 1422.6, "taker_buy_quote": 107.72041}, {"ts": 1768744500000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 3642.9, "quote_volume": 275.41533, "trades": 5, "taker_buy_volume": 1973.9, "taker_buy_quote": 149.25733}, {"ts": 1768744560000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 31683.3, "quote_volume": 2394.67416, "trades": 22, "taker_buy_volume": 22685.3, "taker_buy_quote": 1715.19188}, {"ts": 1768744620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 266.2, "quote_volume": 20.12472, "trades": 2, "taker_buy_volume": 266.2, "taker_buy_quote": 20.12472}, {"ts": 1768744680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1018.0, "quote_volume": 76.9608, "trades": 4, "taker_buy_volume": 1018.0, "taker_buy_quote": 76.9608}, {"ts": 1768744740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 580.8, "quote_volume": 43.90848, "trades": 2, "taker_buy_volume": 580.8, "taker_buy_quote": 43.90848}, {"ts": 1768744800000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10478.2, "quote_volume": 790.2484, "trades": 8, "taker_buy_volume": 341.2, "taker_buy_quote": 25.7606}, {"ts": 1768744860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 948.9, "quote_volume": 71.6034, "trades": 5, "taker_buy_volume": 806.1, "taker_buy_quote": 60.83628}, {"ts": 1768744920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 890.2, "quote_volume": 67.2101, "trades": 5, "taker_buy_volume": 890.2, "taker_buy_quote": 67.2101}, {"ts": 1768744980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 370.3, "quote_volume": 27.95765, "trades": 2, "taker_buy_volume": 370.3, "taker_buy_quote": 27.95765}, {"ts": 1768745040000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1321.1, "quote_volume": 99.73153, "trades": 4, "taker_buy_volume": 1205.9, "taker_buy_quote": 91.04545}, {"ts": 1768745100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 505.2, "quote_volume": 38.09208, "trades": 3, "taker_buy_volume": 238.4, "taker_buy_quote": 17.97536}, {"ts": 1768745160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11386.2, "quote_volume": 859.68204, "trades": 4, "taker_buy_volume": 11386.2, "taker_buy_quote": 859.68204}, {"ts": 1768745220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 470.8, "quote_volume": 35.59248, "trades": 2, "taker_buy_volume": 470.8, "taker_buy_quote": 35.59248}, {"ts": 1768745280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2187.1, "quote_volume": 165.18226, "trades": 5, "taker_buy_volume": 562.1, "taker_buy_quote": 42.49476}, {"ts": 1768745340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 448.0, "quote_volume": 33.8688, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 33.8688}, {"ts": 1768745400000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 18113.6, "quote_volume": 1371.70004, "trades": 12, "taker_buy_volume": 17677.2, "taker_buy_quote": 1338.7082}, {"ts": 1768745460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 515.8, "quote_volume": 39.04606, "trades": 2, "taker_buy_volume": 515.8, "taker_buy_quote": 39.04606}, {"ts": 1768745520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 469.3, "quote_volume": 35.52601, "trades": 2, "taker_buy_volume": 469.3, "taker_buy_quote": 35.52601}, {"ts": 1768745580000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 426.9, "quote_volume": 32.33772, "trades": 2, "taker_buy_volume": 426.9, "taker_buy_quote": 32.33772}, {"ts": 1768745640000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 6450.6, "quote_volume": 488.98163, "trades": 9, "taker_buy_volume": 3828.5, "taker_buy_quote": 290.23809}, {"ts": 1768745700000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 17998.9, "quote_volume": 1369.43826, "trades": 13, "taker_buy_volume": 13198.3, "taker_buy_quote": 1004.1126}, {"ts": 1768745760000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 24214.9, "quote_volume": 1839.98696, "trades": 23, "taker_buy_volume": 483.1, "taker_buy_quote": 36.76515}, {"ts": 1768745820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 538.1, "quote_volume": 40.92092, "trades": 2, "taker_buy_volume": 538.1, "taker_buy_quote": 40.92092}, {"ts": 1768745880000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 11791.3, "quote_volume": 896.30411, "trades": 20, "taker_buy_volume": 1653.1, "taker_buy_quote": 125.80091}, {"ts": 1768745940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 416.1, "quote_volume": 31.66521, "trades": 1, "taker_buy_volume": 416.1, "taker_buy_quote": 31.66521}, {"ts": 1768746000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9527.7, "quote_volume": 724.1052, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1653.0, "quote_volume": 125.4627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 20801.8, "quote_volume": 1576.89284, "trades": 21, "taker_buy_volume": 1251.0, "taker_buy_quote": 94.9422}, {"ts": 1768746240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 224.5, "quote_volume": 17.0171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746360000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 95877.3, "quote_volume": 7244.04432, "trades": 52, "taker_buy_volume": 7729.3, "taker_buy_quote": 584.33508}, {"ts": 1768746420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2329.3, "quote_volume": 175.86215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1485.0, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.1175}, {"ts": 1768746660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 16310.5, "quote_volume": 1233.0738, "trades": 6, "taker_buy_volume": 14260.5, "taker_buy_quote": 1078.0938}, {"ts": 1768746720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5542.2, "quote_volume": 419.54454, "trades": 4, "taker_buy_volume": 5542.2, "taker_buy_quote": 419.54454}, {"ts": 1768746840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 176.6, "quote_volume": 13.35096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 605.6, "quote_volume": 45.83336, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.85}, {"ts": 1768747140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5186.3, "quote_volume": 392.08428, "trades": 9, "taker_buy_volume": 5186.3, "taker_buy_quote": 392.08428}, {"ts": 1768747560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 574.0, "quote_volume": 43.4518, "trades": 1, "taker_buy_volume": 574.0, "taker_buy_quote": 43.4518}, {"ts": 1768748160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5442.8, "quote_volume": 411.47568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 295.1, "quote_volume": 22.28005, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 22.28005}, {"ts": 1768748640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 276.4, "quote_volume": 20.92348, "trades": 1, "taker_buy_volume": 276.4, "taker_buy_quote": 20.92348}, {"ts": 1768748760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1208.6, "quote_volume": 91.49102, "trades": 1, "taker_buy_volume": 1208.6, "taker_buy_quote": 91.49102}, {"ts": 1768749000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1485.0, "quote_volume": 112.4145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2099.0, "quote_volume": 158.9605, "trades": 2, "taker_buy_volume": 2099.0, "taker_buy_quote": 158.9605}, {"ts": 1768749180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1483.5, "quote_volume": 112.30095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 19428.6, "quote_volume": 1470.74502, "trades": 19, "taker_buy_volume": 2477.0, "taker_buy_quote": 187.5089}, {"ts": 1768749420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 14007.6, "quote_volume": 1061.88648, "trades": 27, "taker_buy_volume": 6436.8, "taker_buy_quote": 488.01984}, {"ts": 1768749480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3957.7, "quote_volume": 299.59789, "trades": 1, "taker_buy_volume": 3957.7, "taker_buy_quote": 299.59789}, {"ts": 1768749540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749660000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18178.8, "quote_volume": 1378.02349, "trades": 20, "taker_buy_volume": 15164.8, "taker_buy_quote": 1149.56229}, {"ts": 1768749720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12119.8, "quote_volume": 918.68084, "trades": 8, "taker_buy_volume": 12119.8, "taker_buy_quote": 918.68084}, {"ts": 1768749780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2649.8, "quote_volume": 200.85484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8942.1, "quote_volume": 678.10269, "trades": 8, "taker_buy_volume": 8942.1, "taker_buy_quote": 678.10269}, {"ts": 1768749900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3154.4, "quote_volume": 239.7344, "trades": 3, "taker_buy_volume": 3154.4, "taker_buy_quote": 239.7344}, {"ts": 1768749960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9298.0, "quote_volume": 708.06508, "trades": 19, "taker_buy_volume": 9298.0, "taker_buy_quote": 708.06508}, {"ts": 1768750020000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1304.6, "quote_volume": 99.39596, "trades": 4, "taker_buy_volume": 1159.0, "taker_buy_quote": 88.3158}, {"ts": 1768750080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.2, "quote_volume": 9.99744, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 9.99744}, {"ts": 1768750320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 91.9, "quote_volume": 7.00278, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 7.00278}, {"ts": 1768750560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1312.3, "quote_volume": 99.99726, "trades": 2, "taker_buy_volume": 1312.3, "taker_buy_quote": 99.99726}, {"ts": 1768750980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9839.8, "quote_volume": 749.24978, "trades": 5, "taker_buy_volume": 5895.0, "taker_buy_quote": 449.0505}, {"ts": 1768751160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7177.8, "quote_volume": 545.5128, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 228.0}, {"ts": 1768751460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 163.8, "quote_volume": 12.4488, "trades": 1, "taker_buy_volume": 163.8, "taker_buy_quote": 12.4488}, {"ts": 1768751640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 115.3, "quote_volume": 8.77433, "trades": 1, "taker_buy_volume": 115.3, "taker_buy_quote": 8.77433}, {"ts": 1768751700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5093.0, "quote_volume": 387.5773, "trades": 3, "taker_buy_volume": 5093.0, "taker_buy_quote": 387.5773}, {"ts": 1768751940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 657.0, "quote_volume": 49.932, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 49.932}, {"ts": 1768752060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6822.0, "quote_volume": 518.472, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1485.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.86}, {"ts": 1768752360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 940.0, "quote_volume": 71.628, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 71.628}, {"ts": 1768752480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6591.4, "quote_volume": 502.26468, "trades": 2, "taker_buy_volume": 6591.4, "taker_buy_quote": 502.26468}, {"ts": 1768752960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3944.8, "quote_volume": 300.59376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6144.9, "quote_volume": 467.1609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 72.8, "quote_volume": 5.54008, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.54008}, {"ts": 1768753380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1350.0, "quote_volume": 102.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2634.2, "quote_volume": 200.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14399.5, "quote_volume": 1093.23427, "trades": 11, "taker_buy_volume": 6092.2, "taker_buy_quote": 462.7102}, {"ts": 1768753680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 91.8, "quote_volume": 6.96762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1485.0, "quote_volume": 112.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3944.8, "quote_volume": 299.8048, "trades": 1, "taker_buy_volume": 3944.8, "taker_buy_quote": 299.8048}, {"ts": 1768754280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 103940.9, "quote_volume": 7874.09787, "trades": 27, "taker_buy_volume": 4311.5, "taker_buy_quote": 326.54738}, {"ts": 1768755120000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 76735.6, "quote_volume": 5795.8535, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 75395.3, "quote_volume": 5693.94165, "trades": 27, "taker_buy_volume": 11454.0, "taker_buy_quote": 865.9224}, {"ts": 1768755240000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 75254.4, "quote_volume": 5677.24643, "trades": 30, "taker_buy_volume": 14789.8, "taker_buy_quote": 1116.38258}, {"ts": 1768755300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 318.3, "quote_volume": 24.06348, "trades": 1, "taker_buy_volume": 318.3, "taker_buy_quote": 24.06348}, {"ts": 1768755420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 145.5, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 10.9998}, {"ts": 1768755480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3436.9, "quote_volume": 259.48595, "trades": 1, "taker_buy_volume": 3436.9, "taker_buy_quote": 259.48595}, {"ts": 1768755660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 105.0, "quote_volume": 7.9485, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.9485}, {"ts": 1768756200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3436.9, "quote_volume": 260.17333, "trades": 2, "taker_buy_volume": 3436.9, "taker_buy_quote": 260.17333}, {"ts": 1768756860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 926.0, "quote_volume": 70.1908, "trades": 1, "taker_buy_volume": 926.0, "taker_buy_quote": 70.1908}, {"ts": 1768756980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757100000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3060.6, "quote_volume": 232.03628, "trades": 3, "taker_buy_volume": 1913.0, "taker_buy_quote": 145.0482}, {"ts": 1768757160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 754.0, "quote_volume": 57.2286, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 42.7317}, {"ts": 1768757220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3436.9, "quote_volume": 260.86071, "trades": 3, "taker_buy_volume": 3436.9, "taker_buy_quote": 260.86071}, {"ts": 1768757340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1331.0, "quote_volume": 101.0229, "trades": 2, "taker_buy_volume": 1331.0, "taker_buy_quote": 101.0229}, {"ts": 1768757580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 23740.4, "quote_volume": 1800.30502, "trades": 13, "taker_buy_volume": 7224.0, "taker_buy_quote": 548.3016}, {"ts": 1768757700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 191.0, "quote_volume": 14.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4201.7, "quote_volume": 318.06869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1231.0, "quote_volume": 93.0636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4629.6, "quote_volume": 350.46072, "trades": 2, "taker_buy_volume": 4629.6, "taker_buy_quote": 350.46072}, {"ts": 1768758300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4128.5, "quote_volume": 312.52745, "trades": 2, "taker_buy_volume": 2645.9, "taker_buy_quote": 200.29463}, {"ts": 1768758420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4921.9, "quote_volume": 373.08002, "trades": 2, "taker_buy_volume": 3436.9, "taker_buy_quote": 260.51702}, {"ts": 1768759080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 77402.0, "quote_volume": 5878.71433, "trades": 30, "taker_buy_volume": 65939.1, "taker_buy_quote": 5007.53393}, {"ts": 1768759200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 25561.6, "quote_volume": 1940.12544, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759320000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4134.1, "quote_volume": 313.79279, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 11.096}, {"ts": 1768759380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1485.0, "quote_volume": 112.7115, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.7115}, {"ts": 1768759620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2222.0, "quote_volume": 168.6498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1976.2, "quote_volume": 149.99358, "trades": 2, "taker_buy_volume": 1976.2, "taker_buy_quote": 149.99358}, {"ts": 1768760280000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4772.9, "quote_volume": 362.42121, "trades": 6, "taker_buy_volume": 1581.0, "taker_buy_quote": 120.156}, {"ts": 1768760340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1317.5, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760880000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 40351.8, "quote_volume": 3074.14625, "trades": 37, "taker_buy_volume": 25454.3, "taker_buy_quote": 1939.25375}, {"ts": 1768760940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 78.0, "quote_volume": 5.9514, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.9514}, {"ts": 1768761000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 782.2, "quote_volume": 59.58976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 150.5, "quote_volume": 11.4681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 159.2, "quote_volume": 12.13104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761480000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4341.8, "quote_volume": 330.91077, "trades": 5, "taker_buy_volume": 1064.1, "taker_buy_quote": 81.15003}, {"ts": 1768761540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1473.9, "quote_volume": 112.31118, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 9.44118}, {"ts": 1768761900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2128.0, "quote_volume": 161.9599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4534.0, "quote_volume": 345.0374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2122.0, "quote_volume": 161.6964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5280.4, "quote_volume": 402.36648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 225.5, "quote_volume": 17.1831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 14207.4, "quote_volume": 1082.60388, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5610.1, "quote_volume": 427.68342, "trades": 5, "taker_buy_volume": 5610.1, "taker_buy_quote": 427.68342}, {"ts": 1768762860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1138.0, "quote_volume": 86.7156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4142.3, "quote_volume": 314.9824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1250.0, "quote_volume": 95.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763700000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2577.0, "quote_volume": 196.1077, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2410.0, "quote_volume": 183.401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7569.2, "quote_volume": 576.47604, "trades": 4, "taker_buy_volume": 6084.2, "taker_buy_quote": 463.46754}, {"ts": 1768763880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5157.1, "quote_volume": 392.45531, "trades": 3, "taker_buy_volume": 5157.1, "taker_buy_quote": 392.45531}, {"ts": 1768764180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2168.0, "quote_volume": 164.9848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5348.5, "quote_volume": 407.02085, "trades": 3, "taker_buy_volume": 5348.5, "taker_buy_quote": 407.02085}, {"ts": 1768764720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 657.0, "quote_volume": 49.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4594.6, "quote_volume": 349.1896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 298.0, "quote_volume": 22.6778, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 22.6778}, {"ts": 1768765200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 298.0, "quote_volume": 22.6778, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 22.6778}, {"ts": 1768765380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 189.0, "quote_volume": 14.3829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1485.0, "quote_volume": 112.7115, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.7115}, {"ts": 1768765680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 164.8, "quote_volume": 12.50832, "trades": 1, "taker_buy_volume": 164.8, "taker_buy_quote": 12.50832}, {"ts": 1768766100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8590.1, "quote_volume": 651.98859, "trades": 20, "taker_buy_volume": 6368.1, "taker_buy_quote": 483.33879}, {"ts": 1768766160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4249.0, "quote_volume": 322.8791, "trades": 4, "taker_buy_volume": 4249.0, "taker_buy_quote": 322.8791}, {"ts": 1768766280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 68.0, "quote_volume": 5.168, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.168}, {"ts": 1768766340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 367.0, "quote_volume": 27.892, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 27.892}, {"ts": 1768766400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 264.0, "quote_volume": 20.064, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 20.064}, {"ts": 1768766460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 80.1, "quote_volume": 6.07959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7299.0, "quote_volume": 553.9941, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1164.0, "quote_volume": 88.3476, "trades": 1, "taker_buy_volume": 1164.0, "taker_buy_quote": 88.3476}, {"ts": 1768766880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2143.6, "quote_volume": 162.27052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1350.0, "quote_volume": 102.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1485.0, "quote_volume": 112.7115, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.7115}, {"ts": 1768767540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2970.0, "quote_volume": 225.72, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.86}, {"ts": 1768767600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 340.0, "quote_volume": 25.874, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 25.874}, {"ts": 1768767660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 536.0, "quote_volume": 40.8365, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 40.8365}, {"ts": 1768767720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2078.0, "quote_volume": 158.3436, "trades": 4, "taker_buy_volume": 2078.0, "taker_buy_quote": 158.3436}, {"ts": 1768767780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 10611.0, "quote_volume": 809.20536, "trades": 21, "taker_buy_volume": 10611.0, "taker_buy_quote": 809.20536}, {"ts": 1768768020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768140000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 10002.8, "quote_volume": 763.01059, "trades": 9, "taker_buy_volume": 6487.3, "taker_buy_quote": 494.98099}, {"ts": 1768768200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 248.5, "quote_volume": 18.9357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11008.6, "quote_volume": 837.75446, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8447.3, "quote_volume": 642.01056, "trades": 18, "taker_buy_volume": 157.6, "taker_buy_quote": 11.99336}, {"ts": 1768769280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2463.7, "quote_volume": 186.99483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769340000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8280.2, "quote_volume": 627.92146, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1580.9, "quote_volume": 119.99031, "trades": 1, "taker_buy_volume": 1580.9, "taker_buy_quote": 119.99031}, {"ts": 1768769460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 309.4, "quote_volume": 23.48346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770000000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 6566.4, "quote_volume": 499.5561, "trades": 5, "taker_buy_volume": 5961.3, "taker_buy_quote": 453.5685}, {"ts": 1768770060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1346.3, "quote_volume": 102.48597, "trades": 3, "taker_buy_volume": 325.4, "taker_buy_quote": 24.79548}, {"ts": 1768770120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 236.2, "quote_volume": 17.97482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4141.0, "quote_volume": 315.5442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 134.6, "quote_volume": 10.24306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 157.6, "quote_volume": 11.99336, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 11.99336}, {"ts": 1768771380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5142.4, "quote_volume": 391.33664, "trades": 2, "taker_buy_volume": 5142.4, "taker_buy_quote": 391.33664}, {"ts": 1768771440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.2, "quote_volume": 8.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 28102.5, "quote_volume": 2134.15486, "trades": 13, "taker_buy_volume": 3939.5, "taker_buy_quote": 299.402}, {"ts": 1768771740000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1811.6, "quote_volume": 137.84643, "trades": 4, "taker_buy_volume": 1648.3, "taker_buy_quote": 125.43563}, {"ts": 1768771800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1485.0, "quote_volume": 113.0085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 147.9, "quote_volume": 11.2404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 133.8, "quote_volume": 10.15542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 133.8, "quote_volume": 10.1688, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 10.1688}, {"ts": 1768772040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1161.0, "quote_volume": 88.3521, "trades": 1, "taker_buy_volume": 1161.0, "taker_buy_quote": 88.3521}, {"ts": 1768772880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2177.5, "quote_volume": 165.49, "trades": 2, "taker_buy_volume": 2177.5, "taker_buy_quote": 165.49}, {"ts": 1768773300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 309.4, "quote_volume": 23.48346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14069.5, "quote_volume": 1068.41855, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 69.7, "quote_volume": 5.30417, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 5.30417}, {"ts": 1768773840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3950.0, "quote_volume": 300.595, "trades": 1, "taker_buy_volume": 3950.0, "taker_buy_quote": 300.595}, {"ts": 1768774380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1485.0, "quote_volume": 113.0085, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.0085}, {"ts": 1768774620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1081.8, "quote_volume": 82.2168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7897.3, "quote_volume": 600.1948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2189.0, "quote_volume": 166.1451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1350.0, "quote_volume": 102.465, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.465}, {"ts": 1768776420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 852.9, "quote_volume": 64.73511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 68.1, "quote_volume": 5.16879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6368.7, "quote_volume": 482.74746, "trades": 13, "taker_buy_volume": 5030.7, "taker_buy_quote": 381.32706}, {"ts": 1768777380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7731.0, "quote_volume": 584.58165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777440000, "open": 0.0756, "high": 0.0756, "low": 0.0748, "close": 0.0752, "volume": 113149.9, "quote_volume": 8515.51963, "trades": 78, "taker_buy_volume": 37565.4, "taker_buy_quote": 2819.72382}, {"ts": 1768777500000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 116952.2, "quote_volume": 8785.42671, "trades": 48, "taker_buy_volume": 110488.3, "taker_buy_quote": 8299.54523}, {"ts": 1768777560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10270.3, "quote_volume": 771.29953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 438.4, "quote_volume": 32.96768, "trades": 1, "taker_buy_volume": 438.4, "taker_buy_quote": 32.96768}, {"ts": 1768777740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5063.9, "quote_volume": 380.29889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 482.1, "quote_volume": 36.30213, "trades": 1, "taker_buy_volume": 482.1, "taker_buy_quote": 36.30213}, {"ts": 1768778040000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 11633.9, "quote_volume": 874.81513, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 14284.3, "quote_volume": 1072.88593, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778220000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 9863.2, "quote_volume": 740.96544, "trades": 5, "taker_buy_volume": 1195.6, "taker_buy_quote": 90.02868}, {"ts": 1768778280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 219.7, "quote_volume": 16.54341, "trades": 2, "taker_buy_volume": 219.7, "taker_buy_quote": 16.54341}, {"ts": 1768778460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778520000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 44378.6, "quote_volume": 3311.39645, "trades": 16, "taker_buy_volume": 7157.2, "taker_buy_quote": 533.2114}, {"ts": 1768778580000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 25062.0, "quote_volume": 1867.78004, "trades": 17, "taker_buy_volume": 11175.2, "taker_buy_quote": 831.80722}, {"ts": 1768778640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4213.2, "quote_volume": 315.14736, "trades": 6, "taker_buy_volume": 2863.2, "taker_buy_quote": 214.16736}, {"ts": 1768778700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2274.0, "quote_volume": 169.6404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1462.5, "quote_volume": 108.95625, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.95625}, {"ts": 1768778820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1617.1, "quote_volume": 120.47395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778880000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2908.5, "quote_volume": 215.83637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4663.7, "quote_volume": 345.8922, "trades": 7, "taker_buy_volume": 4386.9, "taker_buy_quote": 325.36173}, {"ts": 1768779000000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 36867.8, "quote_volume": 2729.09713, "trades": 11, "taker_buy_volume": 11175.2, "taker_buy_quote": 827.70973}, {"ts": 1768779060000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 12247.1, "quote_volume": 909.89003, "trades": 6, "taker_buy_volume": 12247.1, "taker_buy_quote": 909.89003}, {"ts": 1768779120000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 4545.7, "quote_volume": 337.82691, "trades": 5, "taker_buy_volume": 4000.1, "taker_buy_quote": 297.20743}, {"ts": 1768779180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 269.1, "quote_volume": 19.99413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779240000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 66993.0, "quote_volume": 4952.86526, "trades": 42, "taker_buy_volume": 22156.7, "taker_buy_quote": 1639.22321}, {"ts": 1768779300000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 21934.7, "quote_volume": 1625.73864, "trades": 13, "taker_buy_volume": 17401.0, "taker_buy_quote": 1290.21785}, {"ts": 1768779360000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7025.2, "quote_volume": 520.02679, "trades": 7, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.225}, {"ts": 1768779420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1798.0, "quote_volume": 132.89922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779540000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1020.0, "quote_volume": 75.30306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1115.0, "quote_volume": 82.21841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5802.6, "quote_volume": 428.23188, "trades": 4, "taker_buy_volume": 4051.3, "taker_buy_quote": 298.98594}, {"ts": 1768779720000, "open": 0.0737, "high": 0.0738, "low": 0.0733, "close": 0.0733, "volume": 92576.3, "quote_volume": 6816.00934, "trades": 38, "taker_buy_volume": 13268.2, "taker_buy_quote": 977.72009}, {"ts": 1768779780000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 24084.5, "quote_volume": 1768.52057, "trades": 40, "taker_buy_volume": 5621.3, "taker_buy_quote": 412.91742}, {"ts": 1768779840000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3974.7, "quote_volume": 291.38638, "trades": 5, "taker_buy_volume": 408.7, "taker_buy_quote": 29.99858}, {"ts": 1768779900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779960000, "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.073, "volume": 82937.7, "quote_volume": 6052.48185, "trades": 53, "taker_buy_volume": 45293.8, "taker_buy_quote": 3306.35725}, {"ts": 1768780020000, "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0727, "volume": 26547.3, "quote_volume": 1934.24021, "trades": 13, "taker_buy_volume": 6457.7, "taker_buy_quote": 470.23015}, {"ts": 1768780080000, "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 24872.9, "quote_volume": 1808.66842, "trades": 15, "taker_buy_volume": 13450.6, "taker_buy_quote": 979.11531}, {"ts": 1768780140000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4275.3, "quote_volume": 311.09559, "trades": 2, "taker_buy_volume": 4275.3, "taker_buy_quote": 311.09559}, {"ts": 1768780200000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 28443.0, "quote_volume": 2076.81718, "trades": 11, "taker_buy_volume": 21329.4, "taker_buy_quote": 1557.52438}, {"ts": 1768780260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7011.6, "quote_volume": 510.1636, "trades": 5, "taker_buy_volume": 6858.8, "taker_buy_quote": 499.03976}, {"ts": 1768780320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7496.8, "quote_volume": 545.34136, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.8}, {"ts": 1768780380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2050.0, "quote_volume": 149.035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780500000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 20998.6, "quote_volume": 1525.79112, "trades": 14, "taker_buy_volume": 14867.6, "taker_buy_quote": 1081.15362}, {"ts": 1768780560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 19248.5, "quote_volume": 1395.92138, "trades": 4, "taker_buy_volume": 2785.8, "taker_buy_quote": 201.9705}, {"ts": 1768780620000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14893.7, "quote_volume": 1080.89551, "trades": 9, "taker_buy_volume": 6971.3, "taker_buy_quote": 505.97013}, {"ts": 1768780680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 297.8, "quote_volume": 21.56072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1462.5, "quote_volume": 106.03125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780800000, "open": 0.0725, "high": 0.0725, "low": 0.07, "close": 0.0703, "volume": 350194.0, "quote_volume": 24824.94668, "trades": 179, "taker_buy_volume": 140680.1, "taker_buy_quote": 9973.63168}, {"ts": 1768780860000, "open": 0.0703, "high": 0.0707, "low": 0.0661, "close": 0.0661, "volume": 1358115.0, "quote_volume": 93726.72209, "trades": 957, "taker_buy_volume": 488126.0, "taker_buy_quote": 33815.99445}, {"ts": 1768780920000, "open": 0.0662, "high": 0.068, "low": 0.0652, "close": 0.0662, "volume": 656913.8, "quote_volume": 43721.1183, "trades": 680, "taker_buy_volume": 320537.8, "taker_buy_quote": 21383.935}, {"ts": 1768780980000, "open": 0.0661, "high": 0.0689, "low": 0.0654, "close": 0.0688, "volume": 518728.7, "quote_volume": 34873.04439, "trades": 342, "taker_buy_volume": 246941.2, "taker_buy_quote": 16626.85641}, {"ts": 1768781040000, "open": 0.0689, "high": 0.0699, "low": 0.0689, "close": 0.0699, "volume": 248348.6, "quote_volume": 17242.2677, "trades": 137, "taker_buy_volume": 119262.5, "taker_buy_quote": 8293.53008}, {"ts": 1768781100000, "open": 0.0699, "high": 0.0699, "low": 0.0694, "close": 0.0699, "volume": 106614.5, "quote_volume": 7430.97674, "trades": 65, "taker_buy_volume": 66435.4, "taker_buy_quote": 4631.89783}, {"ts": 1768781160000, "open": 0.07, "high": 0.07, "low": 0.0689, "close": 0.0692, "volume": 124001.6, "quote_volume": 8583.10629, "trades": 64, "taker_buy_volume": 20310.6, "taker_buy_quote": 1409.36375}, {"ts": 1768781220000, "open": 0.0691, "high": 0.0695, "low": 0.069, "close": 0.0695, "volume": 114923.7, "quote_volume": 7953.79527, "trades": 57, "taker_buy_volume": 78571.7, "taker_buy_quote": 5437.2165}, {"ts": 1768781280000, "open": 0.0695, "high": 0.0698, "low": 0.0694, "close": 0.0695, "volume": 89230.8, "quote_volume": 6217.85131, "trades": 55, "taker_buy_volume": 46211.2, "taker_buy_quote": 3221.05501}, {"ts": 1768781340000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0691, "volume": 27476.7, "quote_volume": 1897.90884, "trades": 16, "taker_buy_volume": 10362.9, "taker_buy_quote": 716.07639}, {"ts": 1768781400000, "open": 0.0691, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 43808.7, "quote_volume": 3027.7195, "trades": 24, "taker_buy_volume": 26330.1, "taker_buy_quote": 1821.43119}, {"ts": 1768781460000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 48824.6, "quote_volume": 3372.30953, "trades": 41, "taker_buy_volume": 16930.4, "taker_buy_quote": 1170.41736}, {"ts": 1768781520000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 41729.9, "quote_volume": 2876.29693, "trades": 32, "taker_buy_volume": 15867.9, "taker_buy_quote": 1094.29466}, {"ts": 1768781580000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 13329.0, "quote_volume": 919.56292, "trades": 17, "taker_buy_volume": 5335.8, "taker_buy_quote": 368.03212}, {"ts": 1768781640000, "open": 0.0689, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 24939.0, "quote_volume": 1710.36859, "trades": 20, "taker_buy_volume": 3569.9, "taker_buy_quote": 245.31752}, {"ts": 1768781700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8598.4, "quote_volume": 588.8308, "trades": 14, "taker_buy_volume": 5539.9, "taker_buy_quote": 379.48315}, {"ts": 1768781760000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 44973.7, "quote_volume": 3073.68948, "trades": 36, "taker_buy_volume": 19457.7, "taker_buy_quote": 1330.74692}, {"ts": 1768781820000, "open": 0.0683, "high": 0.069, "low": 0.0682, "close": 0.069, "volume": 56049.6, "quote_volume": 3848.27286, "trades": 39, "taker_buy_volume": 23577.4, "taker_buy_quote": 1620.53471}, {"ts": 1768781880000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 14438.3, "quote_volume": 992.84553, "trades": 9, "taker_buy_volume": 2053.8, "taker_buy_quote": 141.09606}, {"ts": 1768781940000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 9198.1, "quote_volume": 631.38482, "trades": 10, "taker_buy_volume": 1692.2, "taker_buy_quote": 116.18758}, {"ts": 1768782000000, "open": 0.0686, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 43976.0, "quote_volume": 3002.7418, "trades": 29, "taker_buy_volume": 13165.9, "taker_buy_quote": 899.97387}, {"ts": 1768782060000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 35323.6, "quote_volume": 2406.42737, "trades": 19, "taker_buy_volume": 23376.0, "taker_buy_quote": 1593.27897}, {"ts": 1768782120000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 14236.2, "quote_volume": 966.73112, "trades": 10, "taker_buy_volume": 3911.0, "taker_buy_quote": 265.67953}, {"ts": 1768782180000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0684, "volume": 178389.1, "quote_volume": 12166.94681, "trades": 41, "taker_buy_volume": 97905.8, "taker_buy_quote": 6673.11323}, {"ts": 1768782240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2340.9, "quote_volume": 159.88347, "trades": 1, "taker_buy_volume": 2340.9, "taker_buy_quote": 159.88347}, {"ts": 1768782300000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 18556.6, "quote_volume": 1261.02926, "trades": 10, "taker_buy_volume": 13194.3, "taker_buy_quote": 896.78284}, {"ts": 1768782360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 17439.2, "quote_volume": 1189.31614, "trades": 9, "taker_buy_volume": 8979.7, "taker_buy_quote": 612.41554}, {"ts": 1768782420000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 18577.7, "quote_volume": 1263.11162, "trades": 8, "taker_buy_volume": 1346.8, "taker_buy_quote": 91.44772}, {"ts": 1768782480000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 21062.3, "quote_volume": 1428.74394, "trades": 7, "taker_buy_volume": 4162.5, "taker_buy_quote": 282.49875}, {"ts": 1768782540000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 37258.2, "quote_volume": 2545.84104, "trades": 19, "taker_buy_volume": 28193.7, "taker_buy_quote": 1925.62506}, {"ts": 1768782600000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 11490.5, "quote_volume": 780.39804, "trades": 8, "taker_buy_volume": 6192.5, "taker_buy_quote": 420.48546}, {"ts": 1768782660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6031.8, "quote_volume": 410.1624, "trades": 3, "taker_buy_volume": 3690.9, "taker_buy_quote": 250.9812}, {"ts": 1768782720000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 31463.6, "quote_volume": 2143.21897, "trades": 24, "taker_buy_volume": 19959.3, "taker_buy_quote": 1358.74867}, {"ts": 1768782780000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10202.9, "quote_volume": 696.00111, "trades": 5, "taker_buy_volume": 6228.7, "taker_buy_quote": 424.79734}, {"ts": 1768782840000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 8456.3, "quote_volume": 575.28139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768782900000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 19205.1, "quote_volume": 1307.79054, "trades": 15, "taker_buy_volume": 13643.1, "taker_buy_quote": 929.57454}, {"ts": 1768782960000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11731.2, "quote_volume": 800.60224, "trades": 8, "taker_buy_volume": 190.6, "taker_buy_quote": 12.99892}, {"ts": 1768783020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10130.3, "quote_volume": 691.89949, "trades": 6, "taker_buy_volume": 350.2, "taker_buy_quote": 23.91866}, {"ts": 1768783080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5739.1, "quote_volume": 392.55444, "trades": 2, "taker_buy_volume": 4389.1, "taker_buy_quote": 300.21444}, {"ts": 1768783140000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 326.7, "quote_volume": 22.36262, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 11.1929}, {"ts": 1768783200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10663.4, "quote_volume": 731.05489, "trades": 13, "taker_buy_volume": 6096.1, "taker_buy_quote": 417.73811}, {"ts": 1768783260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4628.9, "quote_volume": 318.00543, "trades": 3, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.47375}, {"ts": 1768783320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 11616.6, "quote_volume": 801.51038, "trades": 6, "taker_buy_volume": 11616.6, "taker_buy_quote": 801.51038}, {"ts": 1768783380000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 17836.9, "quote_volume": 1231.50633, "trades": 11, "taker_buy_volume": 2340.9, "taker_buy_quote": 161.99028}, {"ts": 1768783440000, "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 7306.5, "quote_volume": 504.973, "trades": 9, "taker_buy_volume": 5686.8, "taker_buy_quote": 393.0887}, {"ts": 1768783500000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10687.4, "quote_volume": 738.26525, "trades": 7, "taker_buy_volume": 2340.9, "taker_buy_quote": 161.5221}, {"ts": 1768783560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4253.2, "quote_volume": 293.89612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2638.7, "quote_volume": 182.59804, "trades": 3, "taker_buy_volume": 2340.9, "taker_buy_quote": 161.99028}, {"ts": 1768783740000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 13278.0, "quote_volume": 918.7026, "trades": 8, "taker_buy_volume": 2439.4, "taker_buy_quote": 168.80648}, {"ts": 1768783800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1350.0, "quote_volume": 93.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1350.0, "quote_volume": 93.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783980000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 15043.1, "quote_volume": 1039.84673, "trades": 11, "taker_buy_volume": 7640.2, "taker_buy_quote": 527.94488}, {"ts": 1768784040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1551.6, "quote_volume": 107.21556, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 6.22591}, {"ts": 1768784100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1462.5, "quote_volume": 101.05875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1350.0, "quote_volume": 93.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784400000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1065.3, "quote_volume": 73.44935, "trades": 5, "taker_buy_volume": 501.8, "taker_buy_quote": 34.6242}, {"ts": 1768784460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2340.9, "quote_volume": 161.28801, "trades": 1, "taker_buy_volume": 2340.9, "taker_buy_quote": 161.28801}, {"ts": 1768784520000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 3877.3, "quote_volume": 267.00711, "trades": 4, "taker_buy_volume": 3877.3, "taker_buy_quote": 267.00711}, {"ts": 1768784580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17335.4, "quote_volume": 1195.29662, "trades": 18, "taker_buy_volume": 6534.7, "taker_buy_quote": 450.8943}, {"ts": 1768784640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5040.9, "quote_volume": 348.32619, "trades": 3, "taker_buy_volume": 2340.9, "taker_buy_quote": 161.75619}, {"ts": 1768784700000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 5618.5, "quote_volume": 387.75175, "trades": 6, "taker_buy_volume": 1724.0, "taker_buy_quote": 118.98215}, {"ts": 1768784760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784820000, "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0686, "volume": 36141.7, "quote_volume": 2482.94071, "trades": 21, "taker_buy_volume": 3256.2, "taker_buy_quote": 224.6778}, {"ts": 1768784880000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 30167.1, "quote_volume": 2072.41587, "trades": 23, "taker_buy_volume": 19624.7, "taker_buy_quote": 1348.21689}, {"ts": 1768784940000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 26631.5, "quote_volume": 1832.50618, "trades": 15, "taker_buy_volume": 4195.1, "taker_buy_quote": 289.04239}, {"ts": 1768785000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5266.9, "quote_volume": 363.96469, "trades": 8, "taker_buy_volume": 3753.0, "taker_buy_quote": 259.3542}, {"ts": 1768785060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1462.5, "quote_volume": 101.05875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2220.6, "quote_volume": 153.44346, "trades": 3, "taker_buy_volume": 2220.6, "taker_buy_quote": 153.44346}, {"ts": 1768785180000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 4851.8, "quote_volume": 334.92045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 504.8, "quote_volume": 34.8312, "trades": 2, "taker_buy_volume": 504.8, "taker_buy_quote": 34.8312}, {"ts": 1768785300000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2008.5, "quote_volume": 138.65235, "trades": 2, "taker_buy_volume": 658.5, "taker_buy_quote": 45.50235}, {"ts": 1768785360000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 6623.1, "quote_volume": 457.86767, "trades": 5, "taker_buy_volume": 2417.2, "taker_buy_quote": 167.23998}, {"ts": 1768785420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 638.8, "quote_volume": 44.0772, "trades": 3, "taker_buy_volume": 362.8, "taker_buy_quote": 25.0332}, {"ts": 1768785480000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 7959.3, "quote_volume": 548.94996, "trades": 8, "taker_buy_volume": 997.3, "taker_buy_quote": 68.91343}, {"ts": 1768785540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8087.5, "quote_volume": 557.22875, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1021.1, "quote_volume": 70.36786, "trades": 3, "taker_buy_volume": 140.7, "taker_buy_quote": 9.7083}, {"ts": 1768785660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14003.7, "quote_volume": 962.88641, "trades": 15, "taker_buy_volume": 6972.2, "taker_buy_quote": 479.68736}, {"ts": 1768785780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2039.3, "quote_volume": 140.09991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11735.0, "quote_volume": 807.368, "trades": 4, "taker_buy_volume": 11735.0, "taker_buy_quote": 807.368}, {"ts": 1768785900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4955.2, "quote_volume": 340.91776, "trades": 2, "taker_buy_volume": 4955.2, "taker_buy_quote": 340.91776}, {"ts": 1768785960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1070.0, "quote_volume": 73.723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 870.8, "quote_volume": 59.99812, "trades": 1, "taker_buy_volume": 870.8, "taker_buy_quote": 59.99812}, {"ts": 1768786260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1462.5, "quote_volume": 100.76625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7258.9, "quote_volume": 500.51392, "trades": 5, "taker_buy_volume": 5796.4, "taker_buy_quote": 399.60142}, {"ts": 1768786380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2039.3, "quote_volume": 140.50777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1462.5, "quote_volume": 101.05875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 115.0, "quote_volume": 7.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2051.2, "quote_volume": 141.5328, "trades": 2, "taker_buy_volume": 2051.2, "taker_buy_quote": 141.5328}, {"ts": 1768786860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2497.3, "quote_volume": 172.08567, "trades": 4, "taker_buy_volume": 217.0, "taker_buy_quote": 14.973}, {"ts": 1768786920000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6806.3, "quote_volume": 468.11847, "trades": 8, "taker_buy_volume": 6806.3, "taker_buy_quote": 468.11847}, {"ts": 1768786980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2039.3, "quote_volume": 140.09991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2039.3, "quote_volume": 139.89598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2039.3, "quote_volume": 139.69205, "trades": 1, "taker_buy_volume": 2039.3, "taker_buy_quote": 139.69205}, {"ts": 1768787280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787400000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 9288.3, "quote_volume": 634.93798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2953.7, "quote_volume": 202.03308, "trades": 1, "taker_buy_volume": 2953.7, "taker_buy_quote": 202.03308}, {"ts": 1768787520000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 25644.7, "quote_volume": 1756.14578, "trades": 15, "taker_buy_volume": 20895.7, "taker_buy_quote": 1431.16793}, {"ts": 1768787580000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 10917.0, "quote_volume": 748.54535, "trades": 40, "taker_buy_volume": 7756.0, "taker_buy_quote": 532.0616}, {"ts": 1768787640000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 9053.0, "quote_volume": 619.45421, "trades": 7, "taker_buy_volume": 4205.9, "taker_buy_quote": 287.68356}, {"ts": 1768787700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4078.6, "quote_volume": 279.3841, "trades": 2, "taker_buy_volume": 4078.6, "taker_buy_quote": 279.3841}, {"ts": 1768787760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1462.5, "quote_volume": 100.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2812.5, "quote_volume": 192.9375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 154.6, "quote_volume": 10.60556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1662.5, "quote_volume": 114.21375, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.74}, {"ts": 1768788060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 258.5, "quote_volume": 17.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2960.5, "quote_volume": 203.6824, "trades": 7, "taker_buy_volume": 148.0, "taker_buy_quote": 10.1824}, {"ts": 1768788420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1044.0, "quote_volume": 71.8272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3961.9, "quote_volume": 272.54664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788540000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 81035.1, "quote_volume": 5566.09747, "trades": 11, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.47375}, {"ts": 1768788600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2368.6, "quote_volume": 162.51841, "trades": 4, "taker_buy_volume": 1600.3, "taker_buy_quote": 109.81303}, {"ts": 1768788660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9380.4, "quote_volume": 643.66348, "trades": 7, "taker_buy_volume": 1680.4, "taker_buy_quote": 115.44348}, {"ts": 1768789020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5086.1, "quote_volume": 349.41507, "trades": 3, "taker_buy_volume": 2178.6, "taker_buy_quote": 149.66982}, {"ts": 1768789200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2648.7, "quote_volume": 181.70082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1645.0, "quote_volume": 112.847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6384.5, "quote_volume": 439.2536, "trades": 2, "taker_buy_volume": 6384.5, "taker_buy_quote": 439.2536}, {"ts": 1768789380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1312.0, "quote_volume": 90.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1450.2, "quote_volume": 99.63876, "trades": 2, "taker_buy_volume": 1450.2, "taker_buy_quote": 99.63876}, {"ts": 1768789860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1521.0, "quote_volume": 104.49855, "trades": 2, "taker_buy_volume": 1521.0, "taker_buy_quote": 104.49855}, {"ts": 1768790160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 328.5, "quote_volume": 22.55898, "trades": 2, "taker_buy_volume": 238.8, "taker_buy_quote": 16.40556}, {"ts": 1768790340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790460000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4407.0, "quote_volume": 302.39298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1302.9, "quote_volume": 89.37894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 215.2, "quote_volume": 14.7412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1085.6, "quote_volume": 74.3636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 245.0, "quote_volume": 16.807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1462.5, "quote_volume": 100.3275, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.3275}, {"ts": 1768791420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3115.0, "quote_volume": 213.59536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 4823.0, "quote_volume": 330.53795, "trades": 6, "taker_buy_volume": 81.0, "taker_buy_quote": 5.5647}, {"ts": 1768792020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 72.8, "quote_volume": 4.99408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1541.6, "quote_volume": 105.90792, "trades": 2, "taker_buy_volume": 1541.6, "taker_buy_quote": 105.90792}, {"ts": 1768792260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 138.0, "quote_volume": 9.4806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 647.7, "quote_volume": 44.49699, "trades": 1, "taker_buy_volume": 647.7, "taker_buy_quote": 44.49699}, {"ts": 1768792560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 248.8, "quote_volume": 17.09256, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 17.09256}, {"ts": 1768792740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 135.0, "quote_volume": 9.2745, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 9.2745}, {"ts": 1768792800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792920000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5106.4, "quote_volume": 350.66343, "trades": 6, "taker_buy_volume": 5106.4, "taker_buy_quote": 350.66343}, {"ts": 1768792980000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5604.5, "quote_volume": 384.0545, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.3275}, {"ts": 1768793040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 181.0, "quote_volume": 12.4166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1462.5, "quote_volume": 100.3275, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.3275}, {"ts": 1768793220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3795.6, "quote_volume": 260.77778, "trades": 4, "taker_buy_volume": 3795.6, "taker_buy_quote": 260.77778}, {"ts": 1768793340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 235.0, "quote_volume": 16.1445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 383.6, "quote_volume": 26.31496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4415.8, "quote_volume": 303.36546, "trades": 2, "taker_buy_volume": 4415.8, "taker_buy_quote": 303.36546}, {"ts": 1768793580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9655.4, "quote_volume": 664.69022, "trades": 4, "taker_buy_volume": 3987.0, "taker_buy_quote": 274.7043}, {"ts": 1768793700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 193.2, "quote_volume": 13.29216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1162.7, "quote_volume": 79.99376, "trades": 1, "taker_buy_volume": 1162.7, "taker_buy_quote": 79.99376}, {"ts": 1768794300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3091.4, "quote_volume": 212.21629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794420000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 11811.1, "quote_volume": 809.33016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1462.5, "quote_volume": 100.18125, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.18125}, {"ts": 1768794540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3595.1, "quote_volume": 246.98337, "trades": 1, "taker_buy_volume": 3595.1, "taker_buy_quote": 246.98337}, {"ts": 1768794780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794900000, "open": 0.0688, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 55373.3, "quote_volume": 3817.5072, "trades": 26, "taker_buy_volume": 53770.3, "taker_buy_quote": 3706.7905}, {"ts": 1768794960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 884.0, "quote_volume": 61.02369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3121.3, "quote_volume": 215.3697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 527.5, "quote_volume": 36.25465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 349.0, "quote_volume": 23.9763, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 23.9763}, {"ts": 1768795320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 73.3, "quote_volume": 5.04304, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 5.04304}, {"ts": 1768795380000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4492.9, "quote_volume": 309.16812, "trades": 3, "taker_buy_volume": 4492.9, "taker_buy_quote": 309.16812}, {"ts": 1768795440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 74.0, "quote_volume": 5.0838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 96.1, "quote_volume": 6.59246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4490.2, "quote_volume": 308.48674, "trades": 3, "taker_buy_volume": 4490.2, "taker_buy_quote": 308.48674}, {"ts": 1768795860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795980000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 9172.1, "quote_volume": 628.19305, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2877.4, "quote_volume": 196.81416, "trades": 3, "taker_buy_volume": 2877.4, "taker_buy_quote": 196.81416}, {"ts": 1768796460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7537.1, "quote_volume": 514.93018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11064.4, "quote_volume": 753.55132, "trades": 7, "taker_buy_volume": 4205.9, "taker_buy_quote": 286.42179}, {"ts": 1768797420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 805.0, "quote_volume": 54.901, "trades": 4, "taker_buy_volume": 236.0, "taker_buy_quote": 16.0952}, {"ts": 1768797480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1350.0, "quote_volume": 92.07, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.07}, {"ts": 1768797720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6735.4, "quote_volume": 458.0072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5881.7, "quote_volume": 399.9556, "trades": 4, "taker_buy_volume": 4419.2, "taker_buy_quote": 300.5056}, {"ts": 1768798020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10502.5, "quote_volume": 714.17, "trades": 5, "taker_buy_volume": 10337.5, "taker_buy_quote": 702.95}, {"ts": 1768798380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11394.9, "quote_volume": 774.8532, "trades": 5, "taker_buy_volume": 11394.9, "taker_buy_quote": 774.8532}, {"ts": 1768798440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 149.7, "quote_volume": 10.1796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798500000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 17282.3, "quote_volume": 1173.63273, "trades": 10, "taker_buy_volume": 560.7, "taker_buy_quote": 38.18367}, {"ts": 1768798560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798740000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 8939.2, "quote_volume": 607.30232, "trades": 8, "taker_buy_volume": 8569.2, "taker_buy_quote": 582.21632}, {"ts": 1768798800000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 11891.4, "quote_volume": 806.69823, "trades": 13, "taker_buy_volume": 4467.4, "taker_buy_quote": 303.33646}, {"ts": 1768798860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 395.2, "quote_volume": 26.79456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 740.1, "quote_volume": 50.17878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 448.5, "quote_volume": 30.45315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799040000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2412.3, "quote_volume": 163.72824, "trades": 7, "taker_buy_volume": 1595.4, "taker_buy_quote": 108.32766}, {"ts": 1768799100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1508.7, "quote_volume": 102.24813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 714.2, "quote_volume": 48.35134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799220000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 15151.6, "quote_volume": 1025.09712, "trades": 13, "taker_buy_volume": 7240.5, "taker_buy_quote": 489.60405}, {"ts": 1768799280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 701.2, "quote_volume": 47.47124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799340000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 5945.2, "quote_volume": 403.04123, "trades": 7, "taker_buy_volume": 3852.0, "taker_buy_quote": 261.18534}, {"ts": 1768799400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 613.0, "quote_volume": 41.5001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 442.3, "quote_volume": 29.94371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 33017.2, "quote_volume": 2230.07662, "trades": 15, "taker_buy_volume": 3372.9, "taker_buy_quote": 228.00804}, {"ts": 1768799580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12324.2, "quote_volume": 833.06892, "trades": 8, "taker_buy_volume": 1462.5, "taker_buy_quote": 98.865}, {"ts": 1768799640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2816.7, "quote_volume": 190.47527, "trades": 5, "taker_buy_volume": 2126.0, "taker_buy_quote": 143.78395}, {"ts": 1768799700000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 2415.0, "quote_volume": 163.58606, "trades": 7, "taker_buy_volume": 1621.0, "taker_buy_quote": 109.87076}, {"ts": 1768799760000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 967.1, "quote_volume": 65.42881, "trades": 3, "taker_buy_volume": 528.5, "taker_buy_quote": 35.77945}, {"ts": 1768799820000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 1515.9, "quote_volume": 102.5063, "trades": 3, "taker_buy_volume": 738.5, "taker_buy_quote": 49.99645}, {"ts": 1768799880000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 5470.7, "quote_volume": 370.09135, "trades": 7, "taker_buy_volume": 4595.0, "taker_buy_quote": 310.93525}, {"ts": 1768799940000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1029.3, "quote_volume": 69.65453, "trades": 2, "taker_buy_volume": 738.5, "taker_buy_quote": 49.99645}, {"ts": 1768800000000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 3394.2, "quote_volume": 229.41563, "trades": 8, "taker_buy_volume": 2536.0, "taker_buy_quote": 171.43845}, {"ts": 1768800060000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 10777.4, "quote_volume": 729.31905, "trades": 11, "taker_buy_volume": 10396.7, "taker_buy_quote": 703.6218}, {"ts": 1768800120000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1262.9, "quote_volume": 85.3333, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 16.7648}, {"ts": 1768800180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 746.3, "quote_volume": 50.44988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2238.2, "quote_volume": 151.23613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 645.4, "quote_volume": 43.5645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800360000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 480.5, "quote_volume": 32.42603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800420000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 5613.3, "quote_volume": 378.85004, "trades": 5, "taker_buy_volume": 83.0, "taker_buy_quote": 5.6025}, {"ts": 1768800480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 967.4, "quote_volume": 65.25556, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 35.64}, {"ts": 1768800540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6531.9, "quote_volume": 440.90325, "trades": 5, "taker_buy_volume": 5846.5, "taker_buy_quote": 394.63875}, {"ts": 1768800600000, "open": 0.0675, "high": 0.068, "low": 0.0675, "close": 0.0677, "volume": 23849.7, "quote_volume": 1616.57096, "trades": 19, "taker_buy_volume": 22724.0, "taker_buy_quote": 1540.41018}, {"ts": 1768800660000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1160.3, "quote_volume": 78.63908, "trades": 4, "taker_buy_volume": 302.4, "taker_buy_quote": 20.50272}, {"ts": 1768800720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 588.0, "quote_volume": 39.8076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800780000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24026.7, "quote_volume": 1626.58162, "trades": 29, "taker_buy_volume": 1987.2, "taker_buy_quote": 134.53344}, {"ts": 1768800840000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 46795.6, "quote_volume": 3170.8392, "trades": 23, "taker_buy_volume": 41629.0, "taker_buy_quote": 2821.23975}, {"ts": 1768800900000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 625.2, "quote_volume": 42.2876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800960000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8722.1, "quote_volume": 591.33895, "trades": 6, "taker_buy_volume": 7800.9, "taker_buy_quote": 528.90102}, {"ts": 1768801020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 790.0, "quote_volume": 53.562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11873.5, "quote_volume": 804.98737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801140000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 581.8, "quote_volume": 39.42248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801200000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 13830.9, "quote_volume": 940.4522, "trades": 13, "taker_buy_volume": 12055.1, "taker_buy_quote": 819.86241}, {"ts": 1768801260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 710.1, "quote_volume": 48.21579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 696.7, "quote_volume": 47.30593, "trades": 3, "taker_buy_volume": 105.3, "taker_buy_quote": 7.14987}, {"ts": 1768801380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 708.8, "quote_volume": 48.05664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801440000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2602.9, "quote_volume": 176.48593, "trades": 5, "taker_buy_volume": 93.1, "taker_buy_quote": 6.32149}, {"ts": 1768801500000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 2793.3, "quote_volume": 189.34776, "trades": 8, "taker_buy_volume": 1938.0, "taker_buy_quote": 131.44395}, {"ts": 1768801560000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 13135.0, "quote_volume": 892.16316, "trades": 11, "taker_buy_volume": 7314.6, "taker_buy_quote": 497.30341}, {"ts": 1768801620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 411.2, "quote_volume": 27.87936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 13434.8, "quote_volume": 910.7042, "trades": 12, "taker_buy_volume": 1462.5, "taker_buy_quote": 99.1575}, {"ts": 1768801740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1262.9, "quote_volume": 85.56655, "trades": 3, "taker_buy_volume": 682.2, "taker_buy_quote": 46.25316}, {"ts": 1768801800000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5044.9, "quote_volume": 342.43141, "trades": 6, "taker_buy_volume": 4532.0, "taker_buy_quote": 307.65679}, {"ts": 1768801860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 862.6, "quote_volume": 58.48428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801920000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 9925.5, "quote_volume": 674.58096, "trades": 10, "taker_buy_volume": 9293.3, "taker_buy_quote": 631.59136}, {"ts": 1768801980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 489.6, "quote_volume": 33.2928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 734.1, "quote_volume": 49.9188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802100000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4729.2, "quote_volume": 321.54804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 700.4, "quote_volume": 47.6272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 822.3, "quote_volume": 55.9164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 485.6, "quote_volume": 33.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 671.5, "quote_volume": 45.662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 396.5, "quote_volume": 26.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 704.3, "quote_volume": 47.8924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802520000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 3266.9, "quote_volume": 222.40059, "trades": 5, "taker_buy_volume": 2290.9, "taker_buy_quote": 156.03259}, {"ts": 1768802580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 310.1, "quote_volume": 21.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2987.0, "quote_volume": 203.07301, "trades": 5, "taker_buy_volume": 83.0, "taker_buy_quote": 5.644}, {"ts": 1768802700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1204.6, "quote_volume": 81.966, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 36.2292}, {"ts": 1768802760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 617.3, "quote_volume": 41.91467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4168.5, "quote_volume": 283.458, "trades": 4, "taker_buy_volume": 3530.4, "taker_buy_quote": 240.0672}, {"ts": 1768802880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1716.2, "quote_volume": 116.63816, "trades": 9, "taker_buy_volume": 176.4, "taker_buy_quote": 11.9952}, {"ts": 1768802940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 587.2, "quote_volume": 39.87088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 969.7, "quote_volume": 65.85146, "trades": 3, "taker_buy_volume": 88.3, "taker_buy_quote": 6.0044}, {"ts": 1768803060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8030.0, "quote_volume": 545.98583, "trades": 5, "taker_buy_volume": 7488.3, "taker_buy_quote": 509.2044}, {"ts": 1768803120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 676.6, "quote_volume": 45.94114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 572.9, "quote_volume": 38.89991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803360000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15912.5, "quote_volume": 1081.10921, "trades": 9, "taker_buy_volume": 7967.1, "taker_buy_quote": 541.61655}, {"ts": 1768803420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3689.5, "quote_volume": 250.87009, "trades": 3, "taker_buy_volume": 3530.4, "taker_buy_quote": 240.0672}, {"ts": 1768803480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 19704.9, "quote_volume": 1339.9332, "trades": 5, "taker_buy_volume": 19704.9, "taker_buy_quote": 1339.9332}, {"ts": 1768803600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6476.4, "quote_volume": 441.04284, "trades": 2, "taker_buy_volume": 6476.4, "taker_buy_quote": 441.04284}, {"ts": 1768803660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1462.5, "quote_volume": 99.59625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3530.4, "quote_volume": 240.42024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15946.8, "quote_volume": 1085.97708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5083.7, "quote_volume": 346.19997, "trades": 5, "taker_buy_volume": 3312.3, "taker_buy_quote": 225.56763}, {"ts": 1768804020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10278.2, "quote_volume": 699.94542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 511.0, "quote_volume": 34.8502, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 34.8502}, {"ts": 1768804140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14102.0, "quote_volume": 960.75311, "trades": 9, "taker_buy_volume": 7822.5, "taker_buy_quote": 533.11916}, {"ts": 1768804200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8161.9, "quote_volume": 555.82539, "trades": 4, "taker_buy_volume": 223.0, "taker_buy_quote": 15.1863}, {"ts": 1768804260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1350.0, "quote_volume": 91.935, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.935}, {"ts": 1768804440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2148.3, "quote_volume": 146.0844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18888.5, "quote_volume": 1280.4943, "trades": 13, "taker_buy_volume": 3724.5, "taker_buy_quote": 252.5211}, {"ts": 1768804800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 197.0, "quote_volume": 13.3763, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 13.3763}, {"ts": 1768804860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 221.7, "quote_volume": 15.05343, "trades": 1, "taker_buy_volume": 221.7, "taker_buy_quote": 15.05343}, {"ts": 1768804920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 316.7, "quote_volume": 21.50393, "trades": 1, "taker_buy_volume": 316.7, "taker_buy_quote": 21.50393}, {"ts": 1768805220000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 21155.3, "quote_volume": 1429.26846, "trades": 13, "taker_buy_volume": 736.3, "taker_buy_quote": 49.92114}, {"ts": 1768805280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2974.9, "quote_volume": 201.40073, "trades": 5, "taker_buy_volume": 1512.4, "taker_buy_quote": 102.38948}, {"ts": 1768805340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1834.9, "quote_volume": 124.22273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5695.9, "quote_volume": 385.18909, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 99.01125}, {"ts": 1768805820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7760.9, "quote_volume": 525.41293, "trades": 4, "taker_buy_volume": 390.0, "taker_buy_quote": 26.403}, {"ts": 1768805880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3518.4, "quote_volume": 238.19568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 624.2, "quote_volume": 42.32076, "trades": 1, "taker_buy_volume": 624.2, "taker_buy_quote": 42.32076}, {"ts": 1768806720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 453.9, "quote_volume": 30.77442, "trades": 1, "taker_buy_volume": 453.9, "taker_buy_quote": 30.77442}, {"ts": 1768806900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7432.7, "quote_volume": 505.4236, "trades": 3, "taker_buy_volume": 7432.7, "taker_buy_quote": 505.4236}, {"ts": 1768807020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 471.1, "quote_volume": 32.0348, "trades": 1, "taker_buy_volume": 471.1, "taker_buy_quote": 32.0348}, {"ts": 1768807080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11017.5, "quote_volume": 750.29175, "trades": 4, "taker_buy_volume": 11017.5, "taker_buy_quote": 750.29175}, {"ts": 1768807140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4444.0, "quote_volume": 302.6364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4689.1, "quote_volume": 319.76791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10660.7, "quote_volume": 725.07385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 76.9, "quote_volume": 5.24458, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 5.24458}, {"ts": 1768807620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8996.2, "quote_volume": 613.54084, "trades": 6, "taker_buy_volume": 3131.7, "taker_buy_quote": 213.58194}, {"ts": 1768807920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1433.5, "quote_volume": 97.62135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2981.3, "quote_volume": 203.02653, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 15.17268}, {"ts": 1768808520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 43253.8, "quote_volume": 2941.2584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2476.9, "quote_volume": 168.4292, "trades": 2, "taker_buy_volume": 2347.8, "taker_buy_quote": 159.6504}, {"ts": 1768809180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 646.0, "quote_volume": 43.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 646.0, "quote_volume": 43.7988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 646.0, "quote_volume": 43.7988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 12075.0, "quote_volume": 817.4775, "trades": 12, "taker_buy_volume": 2812.5, "taker_buy_quote": 190.40625}, {"ts": 1768810020000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 389.4, "quote_volume": 26.33822, "trades": 3, "taker_buy_volume": 147.8, "taker_buy_quote": 10.00606}, {"ts": 1768810080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3697.8, "quote_volume": 250.34106, "trades": 2, "taker_buy_volume": 3697.8, "taker_buy_quote": 250.34106}, {"ts": 1768810320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810680000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1574.0, "quote_volume": 106.5822, "trades": 2, "taker_buy_volume": 1574.0, "taker_buy_quote": 106.5822}, {"ts": 1768810740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2674.2, "quote_volume": 181.321, "trades": 3, "taker_buy_volume": 2674.2, "taker_buy_quote": 181.321}, {"ts": 1768810800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5171.5, "quote_volume": 351.527, "trades": 6, "taker_buy_volume": 5047.8, "taker_buy_quote": 343.1154}, {"ts": 1768810860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810980000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6157.5, "quote_volume": 418.62726, "trades": 3, "taker_buy_volume": 5330.1, "taker_buy_quote": 362.4468}, {"ts": 1768811040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2347.8, "quote_volume": 159.6504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 117.6, "quote_volume": 7.9968, "trades": 1, "taker_buy_volume": 117.6, "taker_buy_quote": 7.9968}, {"ts": 1768811280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10298.2, "quote_volume": 698.21796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 296.6, "quote_volume": 20.07982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 223.0, "quote_volume": 15.1417, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 15.1417}, {"ts": 1768811760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811820000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 30606.1, "quote_volume": 2083.45181, "trades": 22, "taker_buy_volume": 26232.2, "taker_buy_quote": 1786.31775}, {"ts": 1768811880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 289.1, "quote_volume": 19.6588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 181.2, "quote_volume": 12.3216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 157.7, "quote_volume": 10.70783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812120000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 16837.4, "quote_volume": 1143.02753, "trades": 18, "taker_buy_volume": 6000.4, "taker_buy_quote": 407.62174}, {"ts": 1768812180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 251.7, "quote_volume": 17.1156, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 8.704}, {"ts": 1768812540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 26868.9, "quote_volume": 1828.4634, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 288.4, "quote_volume": 19.6112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 176.0, "quote_volume": 11.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2213.0, "quote_volume": 150.27766, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 10.1728}, {"ts": 1768813380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1350.0, "quote_volume": 91.53, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.53}, {"ts": 1768813980000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11382.0, "quote_volume": 773.3474, "trades": 7, "taker_buy_volume": 11382.0, "taker_buy_quote": 773.3474}, {"ts": 1768814040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3632.2, "quote_volume": 246.9896, "trades": 1, "taker_buy_volume": 3632.2, "taker_buy_quote": 246.9896}, {"ts": 1768814220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7229.0, "quote_volume": 490.8491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1307.6, "quote_volume": 88.79362, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 5.1544}, {"ts": 1768814520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2233.0, "quote_volume": 151.6207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 174.5, "quote_volume": 11.84855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 95.9, "quote_volume": 6.51161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13000.0, "quote_volume": 883.34719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 89.6, "quote_volume": 6.0928, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 6.0928}, {"ts": 1768815060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1703.6, "quote_volume": 116.30783, "trades": 5, "taker_buy_volume": 1445.1, "taker_buy_quote": 98.67813}, {"ts": 1768815420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 401.0, "quote_volume": 27.3883, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 27.3883}, {"ts": 1768815480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11703.4, "quote_volume": 799.36442, "trades": 6, "taker_buy_volume": 2303.4, "taker_buy_quote": 157.34442}, {"ts": 1768815600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6755.9, "quote_volume": 461.8202, "trades": 8, "taker_buy_volume": 6755.9, "taker_buy_quote": 461.8202}, {"ts": 1768815720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 14272.0, "quote_volume": 973.3504, "trades": 6, "taker_buy_volume": 1172.0, "taker_buy_quote": 79.9304}, {"ts": 1768815900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 301.2, "quote_volume": 20.54184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16809.8, "quote_volume": 1143.0664, "trades": 8, "taker_buy_volume": 16809.8, "taker_buy_quote": 1143.0664}, {"ts": 1768816920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11019.9, "quote_volume": 749.3532, "trades": 4, "taker_buy_volume": 11019.9, "taker_buy_quote": 749.3532}, {"ts": 1768817040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1033.0, "quote_volume": 70.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 127.5, "quote_volume": 8.65725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3663.5, "quote_volume": 249.118, "trades": 2, "taker_buy_volume": 3663.5, "taker_buy_quote": 249.118}, {"ts": 1768817460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 223.0, "quote_volume": 15.2086, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 15.2086}, {"ts": 1768817580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2954.0, "quote_volume": 201.4628, "trades": 1, "taker_buy_volume": 2954.0, "taker_buy_quote": 201.4628}, {"ts": 1768817760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1429.2, "quote_volume": 97.47144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 121.0, "quote_volume": 8.2401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 125.6, "quote_volume": 8.55336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3663.5, "quote_volume": 249.118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1033.0, "quote_volume": 70.1488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3747.3, "quote_volume": 254.44167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 19586.5, "quote_volume": 1329.92335, "trades": 11, "taker_buy_volume": 183.2, "taker_buy_quote": 12.43928}, {"ts": 1768818780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 392.6, "quote_volume": 26.63204, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 9.34304}, {"ts": 1768818840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 118.8, "quote_volume": 8.05464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9633.1, "quote_volume": 654.08749, "trades": 3, "taker_buy_volume": 9633.1, "taker_buy_quote": 654.08749}, {"ts": 1768819560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819740000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3097.0, "quote_volume": 210.21241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2971.3, "quote_volume": 201.75127, "trades": 2, "taker_buy_volume": 2971.3, "taker_buy_quote": 201.75127}, {"ts": 1768819860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 368.6, "quote_volume": 25.02794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 101.2, "quote_volume": 6.87148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 272.7, "quote_volume": 18.51633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 20957.5, "quote_volume": 1425.11, "trades": 8, "taker_buy_volume": 20957.5, "taker_buy_quote": 1425.11}, {"ts": 1768820460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3849.8, "quote_volume": 262.19368, "trades": 3, "taker_buy_volume": 3849.8, "taker_buy_quote": 262.19368}, {"ts": 1768820580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2243.4, "quote_volume": 152.78549, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 6.7859}, {"ts": 1768820640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13481.2, "quote_volume": 918.93456, "trades": 8, "taker_buy_volume": 13481.2, "taker_buy_quote": 918.93456}, {"ts": 1768820700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3215.9, "quote_volume": 218.6812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2358.1, "quote_volume": 160.58661, "trades": 1, "taker_buy_volume": 2358.1, "taker_buy_quote": 160.58661}, {"ts": 1768821000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2880.7, "quote_volume": 196.17567, "trades": 2, "taker_buy_volume": 2880.7, "taker_buy_quote": 196.17567}, {"ts": 1768821060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1533.2, "quote_volume": 104.41092, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.935}, {"ts": 1768821240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 90.6, "quote_volume": 6.16986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 90.0, "quote_volume": 6.129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12709.2, "quote_volume": 865.49652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 54225.6, "quote_volume": 3697.44904, "trades": 14, "taker_buy_volume": 54225.6, "taker_buy_quote": 3697.44904}, {"ts": 1768821720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3820.6, "quote_volume": 260.56492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8216.2, "quote_volume": 560.34484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 356.2, "quote_volume": 24.25722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5873.7, "quote_volume": 400.58634, "trades": 4, "taker_buy_volume": 5873.7, "taker_buy_quote": 400.58634}, {"ts": 1768822200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5420.6, "quote_volume": 369.14286, "trades": 3, "taker_buy_volume": 98.0, "taker_buy_quote": 6.6738}, {"ts": 1768822260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 364.3, "quote_volume": 24.7724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1470.5, "quote_volume": 99.994, "trades": 2, "taker_buy_volume": 1470.5, "taker_buy_quote": 99.994}, {"ts": 1768822440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 150.2, "quote_volume": 10.19858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 45423.8, "quote_volume": 3093.22077, "trades": 16, "taker_buy_volume": 45423.8, "taker_buy_quote": 3093.22077}, {"ts": 1768822680000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1567.9, "quote_volume": 106.73987, "trades": 2, "taker_buy_volume": 1226.7, "taker_buy_quote": 83.53827}, {"ts": 1768822740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8025.5, "quote_volume": 546.53655, "trades": 4, "taker_buy_volume": 4141.7, "taker_buy_quote": 282.04977}, {"ts": 1768822920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3562.5, "quote_volume": 242.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 86.6, "quote_volume": 5.8888, "trades": 1, "taker_buy_volume": 86.6, "taker_buy_quote": 5.8888}, {"ts": 1768823700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 729.6, "quote_volume": 49.53984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824060000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2806.3, "quote_volume": 190.40904, "trades": 7, "taker_buy_volume": 736.3, "taker_buy_quote": 49.99477}, {"ts": 1768824120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 283.5, "quote_volume": 19.2213, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 11.98026}, {"ts": 1768824180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3148.9, "quote_volume": 213.03429, "trades": 4, "taker_buy_volume": 1686.5, "taker_buy_quote": 114.17605}, {"ts": 1768824240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 10020.6, "quote_volume": 678.08554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824300000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8433.7, "quote_volume": 570.35292, "trades": 5, "taker_buy_volume": 2348.0, "taker_buy_quote": 158.9596}, {"ts": 1768824360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824420000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 26169.0, "quote_volume": 1776.07093, "trades": 10, "taker_buy_volume": 26169.0, "taker_buy_quote": 1776.07093}, {"ts": 1768824480000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 2071.9, "quote_volume": 140.84061, "trades": 4, "taker_buy_volume": 1909.9, "taker_buy_quote": 129.85701}, {"ts": 1768824540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10904.1, "quote_volume": 741.4788, "trades": 8, "taker_buy_volume": 2295.3, "taker_buy_quote": 156.0804}, {"ts": 1768824600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6927.1, "quote_volume": 471.0428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1462.5, "quote_volume": 99.45, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 99.45}, {"ts": 1768824780000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 7362.0, "quote_volume": 501.20595, "trades": 5, "taker_buy_volume": 7362.0, "taker_buy_quote": 501.20595}, {"ts": 1768824840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5890.6, "quote_volume": 401.14986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 153.3, "quote_volume": 10.43973, "trades": 1, "taker_buy_volume": 153.3, "taker_buy_quote": 10.43973}, {"ts": 1768824960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1003.0, "quote_volume": 68.204, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 68.204}, {"ts": 1768825140000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6596.0, "quote_volume": 448.7238, "trades": 6, "taker_buy_volume": 6596.0, "taker_buy_quote": 448.7238}, {"ts": 1768825200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6705.2, "quote_volume": 455.8296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12706.7, "quote_volume": 864.0556, "trades": 5, "taker_buy_volume": 12706.7, "taker_buy_quote": 864.0556}, {"ts": 1768825560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 88.2, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 5.9976}, {"ts": 1768825620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2931.7, "quote_volume": 199.3556, "trades": 1, "taker_buy_volume": 2931.7, "taker_buy_quote": 199.3556}, {"ts": 1768825860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1258.1, "quote_volume": 85.42499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2501.8, "quote_volume": 170.37258, "trades": 2, "taker_buy_volume": 2501.8, "taker_buy_quote": 170.37258}, {"ts": 1768826100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1535.4, "quote_volume": 104.56074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 392.3, "quote_volume": 26.71563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 104.5, "quote_volume": 7.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3000.5, "quote_volume": 204.33405, "trades": 1, "taker_buy_volume": 3000.5, "taker_buy_quote": 204.33405}, {"ts": 1768826520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 291.9, "quote_volume": 19.8492, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 19.8492}, {"ts": 1768826760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11915.0, "quote_volume": 813.21966, "trades": 7, "taker_buy_volume": 11915.0, "taker_buy_quote": 813.21966}, {"ts": 1768826940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11848.5, "quote_volume": 806.88285, "trades": 6, "taker_buy_volume": 11848.5, "taker_buy_quote": 806.88285}, {"ts": 1768827420000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2816.9, "quote_volume": 191.81332, "trades": 2, "taker_buy_volume": 2641.2, "taker_buy_quote": 179.86572}, {"ts": 1768827480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 150.0, "quote_volume": 10.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8299.7, "quote_volume": 565.87036, "trades": 5, "taker_buy_volume": 8299.7, "taker_buy_quote": 565.87036}, {"ts": 1768827600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 553.7, "quote_volume": 37.76234, "trades": 1, "taker_buy_volume": 553.7, "taker_buy_quote": 37.76234}, {"ts": 1768827720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.6, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 9.99812}, {"ts": 1768827780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5239.6, "quote_volume": 357.18332, "trades": 5, "taker_buy_volume": 3665.6, "taker_buy_quote": 249.99392}, {"ts": 1768827960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3678.0, "quote_volume": 250.7046, "trades": 2, "taker_buy_volume": 3678.0, "taker_buy_quote": 250.7046}, {"ts": 1768828020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11991.8, "quote_volume": 818.67338, "trades": 6, "taker_buy_volume": 11991.8, "taker_buy_quote": 818.67338}, {"ts": 1768828080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4611.3, "quote_volume": 315.43877, "trades": 3, "taker_buy_volume": 4352.8, "taker_buy_quote": 297.73152}, {"ts": 1768828140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1991.9, "quote_volume": 136.44515, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.475}, {"ts": 1768828200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1868.2, "quote_volume": 128.32004, "trades": 4, "taker_buy_volume": 1615.2, "taker_buy_quote": 110.96424}, {"ts": 1768828260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 149.2, "quote_volume": 10.26496, "trades": 1, "taker_buy_volume": 149.2, "taker_buy_quote": 10.26496}, {"ts": 1768828320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 261.1, "quote_volume": 17.93757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828380000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3869.5, "quote_volume": 266.03245, "trades": 4, "taker_buy_volume": 3328.0, "taker_buy_quote": 228.8314}, {"ts": 1768828440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7011.1, "quote_volume": 481.66257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1480.7, "quote_volume": 101.72409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 17022.3, "quote_volume": 1169.86457, "trades": 8, "taker_buy_volume": 3701.5, "taker_buy_quote": 254.6632}, {"ts": 1768828860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 174.0, "quote_volume": 11.9538, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.9538}, {"ts": 1768828920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 157.4, "quote_volume": 10.81338, "trades": 1, "taker_buy_volume": 157.4, "taker_buy_quote": 10.81338}, {"ts": 1768828980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 100.0, "quote_volume": 6.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1063.7, "quote_volume": 73.07619, "trades": 1, "taker_buy_volume": 1063.7, "taker_buy_quote": 73.07619}, {"ts": 1768829160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 865.4, "quote_volume": 59.36644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 16925.9, "quote_volume": 1161.11674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 168.0, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 11.5248}, {"ts": 1768829400000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 4026.1, "quote_volume": 275.43086, "trades": 6, "taker_buy_volume": 152.1, "taker_buy_quote": 10.43406}, {"ts": 1768829460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 157.0, "quote_volume": 10.7545, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.7545}, {"ts": 1768829520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1959.5, "quote_volume": 134.0298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1462.5, "quote_volume": 100.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12897.5, "quote_volume": 882.189, "trades": 4, "taker_buy_volume": 12897.5, "taker_buy_quote": 882.189}, {"ts": 1768830060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2875.6, "quote_volume": 196.69104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830300000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 34155.6, "quote_volume": 2333.29473, "trades": 16, "taker_buy_volume": 11269.7, "taker_buy_quote": 770.04151}, {"ts": 1768830360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 258.1, "quote_volume": 17.65404, "trades": 1, "taker_buy_volume": 258.1, "taker_buy_quote": 17.65404}, {"ts": 1768830420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 258.1, "quote_volume": 17.62823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2995.4, "quote_volume": 204.58582, "trades": 2, "taker_buy_volume": 2995.4, "taker_buy_quote": 204.58582}, {"ts": 1768830540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 205.4, "quote_volume": 14.04936, "trades": 1, "taker_buy_volume": 205.4, "taker_buy_quote": 14.04936}, {"ts": 1768830600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 487.8, "quote_volume": 33.35043, "trades": 3, "taker_buy_volume": 336.9, "taker_buy_quote": 23.04396}, {"ts": 1768830660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 152.7, "quote_volume": 10.44468, "trades": 1, "taker_buy_volume": 152.7, "taker_buy_quote": 10.44468}, {"ts": 1768830780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 18899.5, "quote_volume": 1292.7258, "trades": 5, "taker_buy_volume": 18549.5, "taker_buy_quote": 1268.7858}, {"ts": 1768830840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9718.5, "quote_volume": 665.93622, "trades": 7, "taker_buy_volume": 9718.5, "taker_buy_quote": 665.93622}, {"ts": 1768830900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13500.0, "quote_volume": 924.06086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831320000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 26140.5, "quote_volume": 1788.15639, "trades": 5, "taker_buy_volume": 26140.5, "taker_buy_quote": 1788.15639}, {"ts": 1768831380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 350.0, "quote_volume": 23.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2783.9, "quote_volume": 190.14037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832280000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5119.0, "quote_volume": 350.72449, "trades": 2, "taker_buy_volume": 5119.0, "taker_buy_quote": 350.72449}, {"ts": 1768832340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 388.8, "quote_volume": 26.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 248.1, "quote_volume": 16.99485, "trades": 1, "taker_buy_volume": 248.1, "taker_buy_quote": 16.99485}, {"ts": 1768832820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 155.5, "quote_volume": 10.65175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2321.8, "quote_volume": 159.27548, "trades": 2, "taker_buy_volume": 2321.8, "taker_buy_quote": 159.27548}, {"ts": 1768832940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 93.4, "quote_volume": 6.3979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 72.9, "quote_volume": 4.99365, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 4.99365}, {"ts": 1768833240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.0685, "high": 0.069, "low": 0.0685, "close": 0.0689, "volume": 460751.5, "quote_volume": 31702.49448, "trades": 138, "taker_buy_volume": 372356.8, "taker_buy_quote": 25616.18593}, {"ts": 1768833360000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 13530.0, "quote_volume": 929.67452, "trades": 9, "taker_buy_volume": 452.7, "taker_buy_quote": 31.19103}, {"ts": 1768833420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833480000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 13535.3, "quote_volume": 927.51592, "trades": 7, "taker_buy_volume": 72.7, "taker_buy_quote": 4.99449}, {"ts": 1768833540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 270.8, "quote_volume": 18.60396, "trades": 2, "taker_buy_volume": 270.8, "taker_buy_quote": 18.60396}, {"ts": 1768833600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 41361.9, "quote_volume": 2841.52821, "trades": 8, "taker_buy_volume": 39021.2, "taker_buy_quote": 2680.75644}, {"ts": 1768833960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1812.5, "quote_volume": 124.51875, "trades": 2, "taker_buy_volume": 1812.5, "taker_buy_quote": 124.51875}, {"ts": 1768834020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 18636.7, "quote_volume": 1284.06863, "trades": 5, "taker_buy_volume": 18636.7, "taker_buy_quote": 1284.06863}, {"ts": 1768834080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 270.7, "quote_volume": 18.65123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3333.3, "quote_volume": 229.66437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5848.1, "quote_volume": 402.34928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 179.1, "quote_volume": 12.30417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834860000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 536.3, "quote_volume": 36.88171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 101.4, "quote_volume": 6.98646, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 6.98646}, {"ts": 1768834980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3856.0, "quote_volume": 265.24941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 174.8, "quote_volume": 12.00876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 21247.2, "quote_volume": 1461.76469, "trades": 14, "taker_buy_volume": 16024.7, "taker_buy_quote": 1102.49936}, {"ts": 1768835580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 671.4, "quote_volume": 46.19232, "trades": 1, "taker_buy_volume": 671.4, "taker_buy_quote": 46.19232}, {"ts": 1768835700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 94.0, "quote_volume": 6.4672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835760000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6879.3, "quote_volume": 472.93184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 291.1, "quote_volume": 19.99857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 304.3, "quote_volume": 20.90541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836000000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 5015.8, "quote_volume": 345.06504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11186.4, "quote_volume": 768.24518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 147.2, "quote_volume": 10.09792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6642.7, "quote_volume": 456.35349, "trades": 3, "taker_buy_volume": 5580.0, "taker_buy_quote": 383.346}, {"ts": 1768836360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1462.5, "quote_volume": 100.3275, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.3275}, {"ts": 1768836420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1668.5, "quote_volume": 114.4591, "trades": 2, "taker_buy_volume": 1668.5, "taker_buy_quote": 114.4591}, {"ts": 1768836600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4780.9, "quote_volume": 327.96974, "trades": 2, "taker_buy_volume": 4780.9, "taker_buy_quote": 327.96974}, {"ts": 1768836660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 728.8, "quote_volume": 49.99568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4683.3, "quote_volume": 321.74271, "trades": 2, "taker_buy_volume": 4683.3, "taker_buy_quote": 321.74271}, {"ts": 1768836840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7266.6, "quote_volume": 499.21542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 532.4, "quote_volume": 36.52264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 145.7, "quote_volume": 9.99502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6323.5, "quote_volume": 433.7921, "trades": 2, "taker_buy_volume": 6323.5, "taker_buy_quote": 433.7921}, {"ts": 1768837800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 728.8, "quote_volume": 50.06856, "trades": 1, "taker_buy_volume": 728.8, "taker_buy_quote": 50.06856}, {"ts": 1768838100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1543.0, "quote_volume": 106.08562, "trades": 3, "taker_buy_volume": 1543.0, "taker_buy_quote": 106.08562}, {"ts": 1768838340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1453.4, "quote_volume": 99.99392, "trades": 2, "taker_buy_volume": 1453.4, "taker_buy_quote": 99.99392}, {"ts": 1768838400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3054.5, "quote_volume": 209.84415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 164.0, "quote_volume": 11.2668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838640000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1433.9, "quote_volume": 98.66071, "trades": 2, "taker_buy_volume": 1433.9, "taker_buy_quote": 98.66071}, {"ts": 1768838700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1451.3, "quote_volume": 99.99457, "trades": 1, "taker_buy_volume": 1451.3, "taker_buy_quote": 99.99457}, {"ts": 1768838760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 100.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4019.5, "quote_volume": 277.3455, "trades": 4, "taker_buy_volume": 4019.5, "taker_buy_quote": 277.3455}, {"ts": 1768839660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 130.7, "quote_volume": 9.0183, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 9.0183}, {"ts": 1768839780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839900000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 21718.0, "quote_volume": 1499.99414, "trades": 9, "taker_buy_volume": 21718.0, "taker_buy_quote": 1499.99414}, {"ts": 1768839960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2345.7, "quote_volume": 162.08787, "trades": 1, "taker_buy_volume": 2345.7, "taker_buy_quote": 162.08787}, {"ts": 1768840140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 219.0, "quote_volume": 15.1329, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 15.1329}, {"ts": 1768840260000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 10001.2, "quote_volume": 692.11826, "trades": 10, "taker_buy_volume": 7106.9, "taker_buy_quote": 491.97588}, {"ts": 1768840320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1350.0, "quote_volume": 93.42, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.42}, {"ts": 1768840380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 309.8, "quote_volume": 21.43816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840500000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1655.0, "quote_volume": 114.32877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 347.6, "quote_volume": 24.01048, "trades": 2, "taker_buy_volume": 260.8, "taker_buy_quote": 18.02128}, {"ts": 1768840740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4517.0, "quote_volume": 311.673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5674.6, "quote_volume": 392.11486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.15}, {"ts": 1768841400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 72.3, "quote_volume": 4.99593, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 4.99593}, {"ts": 1768841460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2486.5, "quote_volume": 171.5685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6497.0, "quote_volume": 448.72131, "trades": 5, "taker_buy_volume": 4283.1, "taker_buy_quote": 295.96221}, {"ts": 1768841580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 15866.2, "quote_volume": 1096.35442, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 101.05875}, {"ts": 1768841640000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 15896.4, "quote_volume": 1098.55361, "trades": 10, "taker_buy_volume": 2794.7, "taker_buy_quote": 193.24219}, {"ts": 1768841700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 201.6, "quote_volume": 13.93056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2473.0, "quote_volume": 170.637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1639.1, "quote_volume": 113.24415, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 101.05875}, {"ts": 1768841940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6405.0, "quote_volume": 443.226, "trades": 4, "taker_buy_volume": 6405.0, "taker_buy_quote": 443.226}, {"ts": 1768842000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 182.4, "quote_volume": 12.60384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1462.5, "quote_volume": 101.05875, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 101.05875}, {"ts": 1768842240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1000.1, "quote_volume": 69.0069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3054.5, "quote_volume": 211.06595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9097.2, "quote_volume": 627.7068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 20443.6, "quote_volume": 1408.53494, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.76625}, {"ts": 1768844820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.15}, {"ts": 1768845000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 91.2, "quote_volume": 6.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5583.4, "quote_volume": 385.2546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 36024.7, "quote_volume": 2479.54665, "trades": 10, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.76625}, {"ts": 1768845600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1103.9, "quote_volume": 76.14622, "trades": 2, "taker_buy_volume": 875.1, "taker_buy_quote": 60.3819}, {"ts": 1768845660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 211.5, "quote_volume": 14.57235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7547.9, "quote_volume": 520.05031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16607.1, "quote_volume": 1144.22919, "trades": 8, "taker_buy_volume": 16607.1, "taker_buy_quote": 1144.22919}, {"ts": 1768846440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1083.2, "quote_volume": 74.52416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 237.0, "quote_volume": 16.3056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8432.2, "quote_volume": 580.97858, "trades": 6, "taker_buy_volume": 8432.2, "taker_buy_quote": 580.97858}, {"ts": 1768847700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.15}, {"ts": 1768847880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1926.8, "quote_volume": 132.9492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1350.0, "quote_volume": 93.42, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.42}, {"ts": 1768848420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 751.0, "quote_volume": 51.9692, "trades": 2, "taker_buy_volume": 751.0, "taker_buy_quote": 51.9692}, {"ts": 1768848600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 311.0, "quote_volume": 21.5212, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 21.5212}, {"ts": 1768848720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 194.9, "quote_volume": 13.48708, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 13.48708}, {"ts": 1768848780000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5444.8, "quote_volume": 377.11865, "trades": 7, "taker_buy_volume": 3478.0, "taker_buy_quote": 241.01609}, {"ts": 1768848840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 111.3, "quote_volume": 7.71309, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 7.71309}, {"ts": 1768848900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 173.1, "quote_volume": 11.97852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 305.8, "quote_volume": 21.19194, "trades": 1, "taker_buy_volume": 305.8, "taker_buy_quote": 21.19194}, {"ts": 1768849260000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 15212.3, "quote_volume": 1053.94495, "trades": 10, "taker_buy_volume": 11075.4, "taker_buy_quote": 767.52522}, {"ts": 1768849320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3755.5, "quote_volume": 260.6317, "trades": 4, "taker_buy_volume": 3755.5, "taker_buy_quote": 260.6317}, {"ts": 1768849380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 194.5, "quote_volume": 13.47885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849620000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 25678.6, "quote_volume": 1777.75017, "trades": 15, "taker_buy_volume": 1445.0, "taker_buy_quote": 100.1385}, {"ts": 1768849680000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 706.2, "quote_volume": 48.84978, "trades": 3, "taker_buy_volume": 513.6, "taker_buy_quote": 35.54112}, {"ts": 1768849740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849800000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 22935.9, "quote_volume": 1581.72722, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3825.3, "quote_volume": 263.56317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16187.0, "quote_volume": 1116.903, "trades": 3, "taker_buy_volume": 15535.0, "taker_buy_quote": 1071.915}, {"ts": 1768849980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 307.1, "quote_volume": 21.15919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7259.6, "quote_volume": 500.9124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9837.1, "quote_volume": 680.39374, "trades": 6, "taker_buy_volume": 9837.1, "taker_buy_quote": 680.39374}, {"ts": 1768850220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850280000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 24067.3, "quote_volume": 1665.03386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 348.1, "quote_volume": 24.05371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8036.8, "quote_volume": 555.29399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2343.8, "quote_volume": 161.8725, "trades": 5, "taker_buy_volume": 1503.0, "taker_buy_quote": 103.8573}, {"ts": 1768850640000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1112.4, "quote_volume": 76.8192, "trades": 4, "taker_buy_volume": 636.0, "taker_buy_quote": 43.9476}, {"ts": 1768850700000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 45405.6, "quote_volume": 3139.51929, "trades": 19, "taker_buy_volume": 44604.5, "taker_buy_quote": 3084.19566}, {"ts": 1768850760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 31293.6, "quote_volume": 2165.51712, "trades": 28, "taker_buy_volume": 16119.0, "taker_buy_quote": 1115.4348}, {"ts": 1768850820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 929.2, "quote_volume": 64.30064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 15462.6, "quote_volume": 1071.457, "trades": 10, "taker_buy_volume": 12155.5, "taker_buy_quote": 842.37615}, {"ts": 1768850940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 931.7, "quote_volume": 64.47364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 144681.4, "quote_volume": 10039.76663, "trades": 17, "taker_buy_volume": 28480.5, "taker_buy_quote": 1975.77419}, {"ts": 1768851060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 701.0, "quote_volume": 48.53553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 27666.6, "quote_volume": 1915.20814, "trades": 21, "taker_buy_volume": 14257.4, "taker_buy_quote": 987.31489}, {"ts": 1768851180000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1406.3, "quote_volume": 97.23067, "trades": 4, "taker_buy_volume": 553.4, "taker_buy_quote": 38.29528}, {"ts": 1768851240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 693.4, "quote_volume": 47.91394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 956.0, "quote_volume": 66.0596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1727.5, "quote_volume": 119.543, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 101.205}, {"ts": 1768851420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 978.3, "quote_volume": 67.60053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 482.2, "quote_volume": 33.32002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 719.8, "quote_volume": 49.70537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 655.5, "quote_volume": 45.2295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6540.3, "quote_volume": 451.93473, "trades": 3, "taker_buy_volume": 6540.3, "taker_buy_quote": 451.93473}, {"ts": 1768851780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3615.3, "quote_volume": 249.81723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 271.4, "quote_volume": 18.75374, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 18.75374}, {"ts": 1768852320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853040000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 16743.1, "quote_volume": 1161.0763, "trades": 10, "taker_buy_volume": 16743.1, "taker_buy_quote": 1161.0763}, {"ts": 1768853100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 92.8, "quote_volume": 6.43104, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 6.43104}, {"ts": 1768853280000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3703.4, "quote_volume": 256.26647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 5185.0, "quote_volume": 357.90244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3615.3, "quote_volume": 249.81723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854120000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 11255.1, "quote_volume": 777.87366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7827.4, "quote_volume": 541.65608, "trades": 3, "taker_buy_volume": 7827.4, "taker_buy_quote": 541.65608}, {"ts": 1768854480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7827.4, "quote_volume": 540.87334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7984.0, "quote_volume": 550.896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 236.0, "quote_volume": 16.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11489.4, "quote_volume": 792.54865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8845.4, "quote_volume": 610.2308, "trades": 4, "taker_buy_volume": 3615.3, "taker_buy_quote": 249.4557}, {"ts": 1768855860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 200.0, "quote_volume": 13.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 169.7, "quote_volume": 11.69233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 8889.3, "quote_volume": 613.39257, "trades": 4, "taker_buy_volume": 8889.3, "taker_buy_quote": 613.39257}, {"ts": 1768856460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 177.8, "quote_volume": 12.2682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1462.5, "quote_volume": 100.9125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1462.5, "quote_volume": 100.76625, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 100.76625}, {"ts": 1768856640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4369.2, "quote_volume": 301.03788, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5674.6, "quote_volume": 391.5474, "trades": 2, "taker_buy_volume": 5674.6, "taker_buy_quote": 391.5474}, {"ts": 1768856820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1732.0, "quote_volume": 119.3348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.1, "quote_volume": 9.99739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13481.2, "quote_volume": 930.2028, "trades": 4, "taker_buy_volume": 13481.2, "taker_buy_quote": 930.2028}, {"ts": 1768857000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 13700.1, "quote_volume": 945.28501, "trades": 5, "taker_buy_volume": 13481.2, "taker_buy_quote": 930.2028}, {"ts": 1768857060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 56677.0, "quote_volume": 3903.60791, "trades": 70, "taker_buy_volume": 24430.4, "taker_buy_quote": 1683.25456}, {"ts": 1768857120000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6066.7, "quote_volume": 418.0173, "trades": 6, "taker_buy_volume": 3141.7, "taker_buy_quote": 216.4848}, {"ts": 1768857180000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 93702.6, "quote_volume": 6451.5755, "trades": 62, "taker_buy_volume": 46328.5, "taker_buy_quote": 3192.57302}, {"ts": 1768857240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 183.0, "quote_volume": 12.5904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4212.1, "quote_volume": 289.79248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4551.4, "quote_volume": 313.13632, "trades": 1, "taker_buy_volume": 4551.4, "taker_buy_quote": 313.13632}, {"ts": 1768857540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2044.8, "quote_volume": 140.66572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1660.7, "quote_volume": 114.18606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 88.4, "quote_volume": 6.09076, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 6.09076}, {"ts": 1768857900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2522.2, "quote_volume": 173.35921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 245.0, "quote_volume": 16.856, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 16.856}, {"ts": 1768858020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2686.8, "quote_volume": 184.85184, "trades": 2, "taker_buy_volume": 2686.8, "taker_buy_quote": 184.85184}, {"ts": 1768858080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 100.0, "quote_volume": 6.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5224.5, "quote_volume": 359.4456, "trades": 3, "taker_buy_volume": 5224.5, "taker_buy_quote": 359.4456}, {"ts": 1768858200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 88.8, "quote_volume": 6.10056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 335.1, "quote_volume": 23.02137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858440000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 3443.0, "quote_volume": 236.51772, "trades": 7, "taker_buy_volume": 1639.6, "taker_buy_quote": 112.65823}, {"ts": 1768858500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7141.2, "quote_volume": 490.60044, "trades": 4, "taker_buy_volume": 5906.2, "taker_buy_quote": 405.75594}, {"ts": 1768858560000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2638.3, "quote_volume": 181.13363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 676.3, "quote_volume": 46.52944, "trades": 1, "taker_buy_volume": 676.3, "taker_buy_quote": 46.52944}, {"ts": 1768858680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4515.5, "quote_volume": 309.4869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2915.2, "quote_volume": 199.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2500.0, "quote_volume": 171.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 221.0, "quote_volume": 15.1606, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 15.1606}, {"ts": 1768859520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 480.0, "quote_volume": 32.928, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 32.928}, {"ts": 1768859940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 690.0, "quote_volume": 47.334, "trades": 1, "taker_buy_volume": 690.0, "taker_buy_quote": 47.334}, {"ts": 1768860060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 97.6, "quote_volume": 6.71488, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 6.71488}, {"ts": 1768860180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 252.3, "quote_volume": 17.35824, "trades": 1, "taker_buy_volume": 252.3, "taker_buy_quote": 17.35824}, {"ts": 1768860300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 90.2, "quote_volume": 6.19674, "trades": 1, "taker_buy_volume": 90.2, "taker_buy_quote": 6.19674}, {"ts": 1768860540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 628.8, "quote_volume": 43.13568, "trades": 1, "taker_buy_volume": 628.8, "taker_buy_quote": 43.13568}, {"ts": 1768860720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3445.8, "quote_volume": 236.0373, "trades": 10, "taker_buy_volume": 1587.3, "taker_buy_quote": 108.73005}, {"ts": 1768860780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6906.3, "quote_volume": 472.39092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 470.5, "quote_volume": 32.1822, "trades": 1, "taker_buy_volume": 470.5, "taker_buy_quote": 32.1822}, {"ts": 1768860960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 120.9, "quote_volume": 8.28165, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.28165}, {"ts": 1768861020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 102.1, "quote_volume": 7.00406, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 7.00406}, {"ts": 1768861140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 291.9, "quote_volume": 19.99515, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 19.99515}, {"ts": 1768861320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 121.5, "quote_volume": 8.3349, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.3349}, {"ts": 1768861380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 123.4, "quote_volume": 8.4529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 114.0, "quote_volume": 7.809, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 7.809}, {"ts": 1768861620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 352.9, "quote_volume": 24.19115, "trades": 2, "taker_buy_volume": 352.9, "taker_buy_quote": 24.19115}, {"ts": 1768861860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 177.9, "quote_volume": 12.18615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861980000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10733.7, "quote_volume": 732.45955, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2303.0, "quote_volume": 157.18228, "trades": 4, "taker_buy_volume": 2303.0, "taker_buy_quote": 157.18228}, {"ts": 1768862460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 190.5, "quote_volume": 13.01115, "trades": 2, "taker_buy_volume": 190.5, "taker_buy_quote": 13.01115}, {"ts": 1768862520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4595.2, "quote_volume": 312.93312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 137.6, "quote_volume": 9.37056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 258.0, "quote_volume": 17.5956, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 17.5956}, {"ts": 1768863000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 846.8, "quote_volume": 57.83292, "trades": 3, "taker_buy_volume": 846.8, "taker_buy_quote": 57.83292}, {"ts": 1768863060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7905.4, "quote_volume": 539.93882, "trades": 3, "taker_buy_volume": 7905.4, "taker_buy_quote": 539.93882}, {"ts": 1768863180000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 26117.6, "quote_volume": 1779.25525, "trades": 12, "taker_buy_volume": 2742.6, "taker_buy_quote": 186.89526}, {"ts": 1768863240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 570.2, "quote_volume": 38.83062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 15614.0, "quote_volume": 1065.0971, "trades": 7, "taker_buy_volume": 15614.0, "taker_buy_quote": 1065.0971}, {"ts": 1768863420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 553.6, "quote_volume": 37.70016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 480.0, "quote_volume": 32.64, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 32.64}, {"ts": 1768863540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 307.2, "quote_volume": 20.89091, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 20.89091}, {"ts": 1768863660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863720000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1652.0, "quote_volume": 112.47179, "trades": 3, "taker_buy_volume": 1652.0, "taker_buy_quote": 112.47179}, {"ts": 1768863780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 791.2, "quote_volume": 53.72248, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 8.40602}, {"ts": 1768863960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 174.0, "quote_volume": 11.8146, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 11.8146}, {"ts": 1768864020000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 8416.9, "quote_volume": 571.79538, "trades": 5, "taker_buy_volume": 8416.9, "taker_buy_quote": 571.79538}, {"ts": 1768864080000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 33391.7, "quote_volume": 2263.49063, "trades": 12, "taker_buy_volume": 20691.7, "taker_buy_quote": 1403.70063}, {"ts": 1768864140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11085.0, "quote_volume": 754.8885, "trades": 4, "taker_buy_volume": 11085.0, "taker_buy_quote": 754.8885}, {"ts": 1768864200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2994.1, "quote_volume": 203.5988, "trades": 4, "taker_buy_volume": 294.1, "taker_buy_quote": 19.9988}, {"ts": 1768864380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15378.5, "quote_volume": 1045.738, "trades": 5, "taker_buy_volume": 15378.5, "taker_buy_quote": 1045.738}, {"ts": 1768864440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6331.1, "quote_volume": 429.80479, "trades": 4, "taker_buy_volume": 294.9, "taker_buy_quote": 19.99422}, {"ts": 1768864560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 294.9, "quote_volume": 19.99422, "trades": 1, "taker_buy_volume": 294.9, "taker_buy_quote": 19.99422}, {"ts": 1768864620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1644.9, "quote_volume": 111.52422, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 19.99422}, {"ts": 1768864680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 93.3, "quote_volume": 6.33507, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 6.33507}, {"ts": 1768864800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3252.1, "quote_volume": 220.81759, "trades": 5, "taker_buy_volume": 1767.1, "taker_buy_quote": 119.98609}, {"ts": 1768864920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7038.6, "quote_volume": 477.92094, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.8315}, {"ts": 1768865040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5562.1, "quote_volume": 378.2228, "trades": 2, "taker_buy_volume": 5562.1, "taker_buy_quote": 378.2228}, {"ts": 1768865160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 474.1, "quote_volume": 32.28621, "trades": 1, "taker_buy_volume": 474.1, "taker_buy_quote": 32.28621}, {"ts": 1768865400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 15117.4, "quote_volume": 1034.17516, "trades": 5, "taker_buy_volume": 13767.4, "taker_buy_quote": 941.70016}, {"ts": 1768865520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1460.0, "quote_volume": 100.01, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 100.01}, {"ts": 1768865580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7992.6, "quote_volume": 545.89458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3806.7, "quote_volume": 259.99761, "trades": 2, "taker_buy_volume": 3806.7, "taker_buy_quote": 259.99761}, {"ts": 1768866180000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 28634.5, "quote_volume": 1957.18916, "trades": 26, "taker_buy_volume": 10464.0, "taker_buy_quote": 716.6355}, {"ts": 1768866240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6269.7, "quote_volume": 428.22051, "trades": 4, "taker_buy_volume": 572.6, "taker_buy_quote": 39.10858}, {"ts": 1768866300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 6470.3, "quote_volume": 441.69567, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7960.8, "quote_volume": 543.15293, "trades": 7, "taker_buy_volume": 2263.7, "taker_buy_quote": 154.61071}, {"ts": 1768866540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 15331.3, "quote_volume": 1045.59466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5323.2, "quote_volume": 363.04224, "trades": 2, "taker_buy_volume": 1111.1, "taker_buy_quote": 75.77702}, {"ts": 1768866720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5005.0, "quote_volume": 341.341, "trades": 2, "taker_buy_volume": 5005.0, "taker_buy_quote": 341.341}, {"ts": 1768867140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10287.9, "quote_volume": 701.04277, "trades": 8, "taker_buy_volume": 155.7, "taker_buy_quote": 10.61874}, {"ts": 1768867320000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8912.8, "quote_volume": 608.30836, "trades": 6, "taker_buy_volume": 8766.1, "taker_buy_quote": 598.30342}, {"ts": 1768867380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 907.1, "quote_volume": 61.86422, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 26.5298}, {"ts": 1768867500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 118.0, "quote_volume": 8.0594, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0594}, {"ts": 1768867560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867620000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1002.4, "quote_volume": 68.31064, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 32.1904}, {"ts": 1768867680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 721.1, "quote_volume": 49.1162, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 6.33578}, {"ts": 1768867920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6470.1, "quote_volume": 440.61381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1608.6, "quote_volume": 109.54566, "trades": 2, "taker_buy_volume": 258.6, "taker_buy_quote": 17.61066}, {"ts": 1768868040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.8, "quote_volume": 9.99708, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 9.99708}, {"ts": 1768868220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 945.0, "quote_volume": 64.3545, "trades": 3, "taker_buy_volume": 945.0, "taker_buy_quote": 64.3545}, {"ts": 1768868400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 380.0, "quote_volume": 25.878, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 25.878}, {"ts": 1768868460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1930.3, "quote_volume": 131.2604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1356.0, "quote_volume": 92.3436, "trades": 4, "taker_buy_volume": 1356.0, "taker_buy_quote": 92.3436}, {"ts": 1768868640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1485.0, "quote_volume": 100.98, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.98}, {"ts": 1768868700000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4561.0, "quote_volume": 310.9117, "trades": 3, "taker_buy_volume": 4561.0, "taker_buy_quote": 310.9117}, {"ts": 1768868760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 18612.1, "quote_volume": 1265.6228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 346.2, "quote_volume": 23.50698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868880000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5361.1, "quote_volume": 364.6697, "trades": 4, "taker_buy_volume": 5361.1, "taker_buy_quote": 364.6697}, {"ts": 1768868940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15833.9, "quote_volume": 1076.7052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869120000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20237.6, "quote_volume": 1376.6136, "trades": 4, "taker_buy_volume": 20237.6, "taker_buy_quote": 1376.6136}, {"ts": 1768869180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4212.1, "quote_volume": 286.4228, "trades": 1, "taker_buy_volume": 4212.1, "taker_buy_quote": 286.4228}, {"ts": 1768869360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8699.2, "quote_volume": 591.5181, "trades": 3, "taker_buy_volume": 4212.1, "taker_buy_quote": 286.4228}, {"ts": 1768869480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1350.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7433.5, "quote_volume": 504.58675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2632.8, "quote_volume": 178.50384, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.683}, {"ts": 1768870680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870800000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1076.6, "quote_volume": 73.02504, "trades": 6, "taker_buy_volume": 315.6, "taker_buy_quote": 21.42924}, {"ts": 1768870860000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 26346.3, "quote_volume": 1782.73051, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10518.0, "quote_volume": 710.26023, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4423.4, "quote_volume": 299.32918, "trades": 7, "taker_buy_volume": 4423.4, "taker_buy_quote": 299.32918}, {"ts": 1768871100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4905.5, "quote_volume": 332.5929, "trades": 3, "taker_buy_volume": 4905.5, "taker_buy_quote": 332.5929}, {"ts": 1768871160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4015.0, "quote_volume": 272.217, "trades": 2, "taker_buy_volume": 4015.0, "taker_buy_quote": 272.217}, {"ts": 1768871220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 226.9, "quote_volume": 15.36113, "trades": 1, "taker_buy_volume": 226.9, "taker_buy_quote": 15.36113}, {"ts": 1768871280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7936.3, "quote_volume": 536.49388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 559.0, "quote_volume": 37.7884, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 37.7884}, {"ts": 1768871460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 634.8, "quote_volume": 42.91248, "trades": 1, "taker_buy_volume": 634.8, "taker_buy_quote": 42.91248}, {"ts": 1768871520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2629.0, "quote_volume": 177.7204, "trades": 7, "taker_buy_volume": 2629.0, "taker_buy_quote": 177.7204}, {"ts": 1768871580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5919.6, "quote_volume": 400.75692, "trades": 2, "taker_buy_volume": 5919.6, "taker_buy_quote": 400.75692}, {"ts": 1768871640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 76.0, "quote_volume": 5.1528, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.1528}, {"ts": 1768871700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12304.8, "quote_volume": 834.26544, "trades": 4, "taker_buy_volume": 12304.8, "taker_buy_quote": 834.26544}, {"ts": 1768871760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4244.0, "quote_volume": 287.7432, "trades": 3, "taker_buy_volume": 4244.0, "taker_buy_quote": 287.7432}, {"ts": 1768871940000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4205.0, "quote_volume": 285.39598, "trades": 6, "taker_buy_volume": 1484.8, "taker_buy_quote": 100.81792}, {"ts": 1768872000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1573.2, "quote_volume": 106.8291, "trades": 2, "taker_buy_volume": 1573.2, "taker_buy_quote": 106.8291}, {"ts": 1768872060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 850.0, "quote_volume": 57.715, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 57.715}, {"ts": 1768872120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 123.7, "quote_volume": 8.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 31400.3, "quote_volume": 2138.72823, "trades": 9, "taker_buy_volume": 31400.3, "taker_buy_quote": 2138.72823}, {"ts": 1768872480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 227.1, "quote_volume": 15.4428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 17067.1, "quote_volume": 1160.5628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2797.0, "quote_volume": 189.9163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 22510.5, "quote_volume": 1527.25655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 324.2, "quote_volume": 22.01318, "trades": 2, "taker_buy_volume": 324.2, "taker_buy_quote": 22.01318}, {"ts": 1768873320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1689.9, "quote_volume": 114.57522, "trades": 2, "taker_buy_volume": 1689.9, "taker_buy_quote": 114.57522}, {"ts": 1768873440000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 24184.6, "quote_volume": 1642.7086, "trades": 10, "taker_buy_volume": 24184.6, "taker_buy_quote": 1642.7086}, {"ts": 1768873500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4296.6, "quote_volume": 291.72276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5115.6, "quote_volume": 347.8608, "trades": 3, "taker_buy_volume": 5115.6, "taker_buy_quote": 347.8608}, {"ts": 1768873800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873920000, "open": 0.0679, "high": 0.0681, "low": 0.0674, "close": 0.0681, "volume": 436812.8, "quote_volume": 29657.23849, "trades": 116, "taker_buy_volume": 192218.8, "taker_buy_quote": 13054.26749}, {"ts": 1768873980000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9878.7, "quote_volume": 672.37428, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 123635.2, "quote_volume": 8406.06461, "trades": 55, "taker_buy_volume": 14828.3, "taker_buy_quote": 1008.3244}, {"ts": 1768874100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3526.8, "quote_volume": 239.46972, "trades": 1, "taker_buy_volume": 3526.8, "taker_buy_quote": 239.46972}, {"ts": 1768874160000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 16164.2, "quote_volume": 1096.09632, "trades": 15, "taker_buy_volume": 12252.2, "taker_buy_quote": 830.95956}, {"ts": 1768874220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10063.2, "quote_volume": 684.32003, "trades": 3, "taker_buy_volume": 10063.2, "taker_buy_quote": 684.32003}, {"ts": 1768874280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4787.5, "quote_volume": 326.02875, "trades": 2, "taker_buy_volume": 4787.5, "taker_buy_quote": 326.02875}, {"ts": 1768874340000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 6258.6, "quote_volume": 425.63786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874520000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3200.8, "quote_volume": 217.48282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7948.3, "quote_volume": 539.68957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1347.3, "quote_volume": 91.47194, "trades": 2, "taker_buy_volume": 1250.0, "taker_buy_quote": 84.875}, {"ts": 1768875060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 634.2, "quote_volume": 42.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9588.4, "quote_volume": 650.10236, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 6.00236}, {"ts": 1768875240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 186.0, "quote_volume": 12.59829, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 8.46927}, {"ts": 1768875300000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2685.9, "quote_volume": 181.71534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1485.0, "quote_volume": 100.5345, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.5345}, {"ts": 1768875480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3880.4, "quote_volume": 262.31504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875540000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 606.8, "quote_volume": 41.10354, "trades": 2, "taker_buy_volume": 231.8, "taker_buy_quote": 15.71604}, {"ts": 1768875600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875660000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3716.8, "quote_volume": 251.37375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 149.9, "quote_volume": 10.14823, "trades": 1, "taker_buy_volume": 149.9, "taker_buy_quote": 10.14823}, {"ts": 1768875780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3526.8, "quote_volume": 238.41168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 748.1, "quote_volume": 50.57156, "trades": 1, "taker_buy_volume": 748.1, "taker_buy_quote": 50.57156}, {"ts": 1768876200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 512.5, "quote_volume": 34.7475, "trades": 1, "taker_buy_volume": 512.5, "taker_buy_quote": 34.7475}, {"ts": 1768876320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4406.1, "quote_volume": 298.58348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3526.8, "quote_volume": 238.76436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3526.8, "quote_volume": 239.11704, "trades": 1, "taker_buy_volume": 3526.8, "taker_buy_quote": 239.11704}, {"ts": 1768876560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 123.7, "quote_volume": 8.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3788.0, "quote_volume": 257.584, "trades": 3, "taker_buy_volume": 2438.0, "taker_buy_quote": 165.784}, {"ts": 1768876800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3526.8, "quote_volume": 239.8224, "trades": 1, "taker_buy_volume": 3526.8, "taker_buy_quote": 239.8224}, {"ts": 1768876860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877100000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 67889.8, "quote_volume": 4629.01838, "trades": 20, "taker_buy_volume": 61179.1, "taker_buy_quote": 4171.73621}, {"ts": 1768877160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.6, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 9.99812}, {"ts": 1768877400000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 22858.0, "quote_volume": 1557.5312, "trades": 12, "taker_buy_volume": 7000.4, "taker_buy_quote": 477.62864}, {"ts": 1768877460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7928.8, "quote_volume": 539.95128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3969.8, "quote_volume": 270.37768, "trades": 5, "taker_buy_volume": 3849.8, "taker_buy_quote": 262.19368}, {"ts": 1768877640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1458.0, "quote_volume": 99.4356, "trades": 3, "taker_buy_volume": 228.0, "taker_buy_quote": 15.5496}, {"ts": 1768877700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 222.0, "quote_volume": 15.1404, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.1404}, {"ts": 1768877940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 222.0, "quote_volume": 15.1404, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 15.1404}, {"ts": 1768878000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3440.8, "quote_volume": 234.48556, "trades": 6, "taker_buy_volume": 3440.8, "taker_buy_quote": 234.48556}, {"ts": 1768878060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1181.0, "quote_volume": 80.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4876.8, "quote_volume": 332.11008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 161.6, "quote_volume": 11.00496, "trades": 1, "taker_buy_volume": 161.6, "taker_buy_quote": 11.00496}, {"ts": 1768878720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6483.0, "quote_volume": 441.4923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1477.6, "quote_volume": 100.18128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1603.1, "quote_volume": 108.69018, "trades": 2, "taker_buy_volume": 253.1, "taker_buy_quote": 17.16018}, {"ts": 1768879860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 450.2, "quote_volume": 30.49771, "trades": 2, "taker_buy_volume": 450.2, "taker_buy_quote": 30.49771}, {"ts": 1768880040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 101.4, "quote_volume": 6.86478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12242.2, "quote_volume": 827.79458, "trades": 8, "taker_buy_volume": 7230.4, "taker_buy_quote": 488.9969}, {"ts": 1768880220000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 36207.6, "quote_volume": 2451.15536, "trades": 19, "taker_buy_volume": 35154.1, "taker_buy_quote": 2379.93876}, {"ts": 1768880280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4576.8, "quote_volume": 310.17408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6727.5, "quote_volume": 456.1245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 345.0, "quote_volume": 23.391, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 23.391}, {"ts": 1768880520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2201.1, "quote_volume": 149.23458, "trades": 2, "taker_buy_volume": 2201.1, "taker_buy_quote": 149.23458}, {"ts": 1768880580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1473.7, "quote_volume": 100.2116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8168.0, "quote_volume": 554.1823, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1485.0, "quote_volume": 100.8315, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.8315}, {"ts": 1768881120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 98.0, "quote_volume": 6.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1304.0, "quote_volume": 88.2808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 90.8, "quote_volume": 6.14716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 873.0, "quote_volume": 59.1894, "trades": 1, "taker_buy_volume": 873.0, "taker_buy_quote": 59.1894}, {"ts": 1768881960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3116.4, "quote_volume": 211.29192, "trades": 2, "taker_buy_volume": 225.1, "taker_buy_quote": 15.26178}, {"ts": 1768882020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11907.2, "quote_volume": 806.11744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882320000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 5250.8, "quote_volume": 355.05688, "trades": 7, "taker_buy_volume": 3943.8, "taker_buy_quote": 266.83438}, {"ts": 1768882380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 427.6, "quote_volume": 28.90576, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0048}, {"ts": 1768882740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3247.2, "quote_volume": 219.51072, "trades": 1, "taker_buy_volume": 3247.2, "taker_buy_quote": 219.51072}, {"ts": 1768882980000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8020.0, "quote_volume": 541.9084, "trades": 10, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.386}, {"ts": 1768883040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 160.4, "quote_volume": 10.85908, "trades": 2, "taker_buy_volume": 160.4, "taker_buy_quote": 10.85908}, {"ts": 1768883100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 112.0, "quote_volume": 7.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2954.2, "quote_volume": 199.99934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884060000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 7978.2, "quote_volume": 539.14174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1464.0, "quote_volume": 99.2592, "trades": 7, "taker_buy_volume": 1464.0, "taker_buy_quote": 99.2592}, {"ts": 1768884300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3121.0, "quote_volume": 211.9159, "trades": 3, "taker_buy_volume": 3121.0, "taker_buy_quote": 211.9159}, {"ts": 1768884360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 408.8, "quote_volume": 27.75752, "trades": 2, "taker_buy_volume": 408.8, "taker_buy_quote": 27.75752}, {"ts": 1768884420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 10010.8, "quote_volume": 679.78556, "trades": 12, "taker_buy_volume": 8525.8, "taker_buy_quote": 578.95406}, {"ts": 1768884600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1458.0, "quote_volume": 98.9982, "trades": 9, "taker_buy_volume": 1458.0, "taker_buy_quote": 98.9982}, {"ts": 1768884720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11732.2, "quote_volume": 795.44316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 475.2, "quote_volume": 32.12352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2952.0, "quote_volume": 199.8504, "trades": 2, "taker_buy_volume": 2952.0, "taker_buy_quote": 199.8504}, {"ts": 1768884900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 91.9, "quote_volume": 6.21244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885200000, "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0674, "volume": 36483.5, "quote_volume": 2459.35906, "trades": 35, "taker_buy_volume": 749.4, "taker_buy_quote": 50.64582}, {"ts": 1768885260000, "open": 0.0674, "high": 0.0678, "low": 0.0672, "close": 0.0678, "volume": 34017.0, "quote_volume": 2296.84831, "trades": 33, "taker_buy_volume": 26395.7, "taker_buy_quote": 1784.17047}, {"ts": 1768885320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7427.7, "quote_volume": 503.67303, "trades": 7, "taker_buy_volume": 7084.6, "taker_buy_quote": 480.41085}, {"ts": 1768885380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1485.0, "quote_volume": 100.683, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 100.683}, {"ts": 1768885440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2952.0, "quote_volume": 200.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7373.5, "quote_volume": 500.66065, "trades": 2, "taker_buy_volume": 7373.5, "taker_buy_quote": 500.66065}, {"ts": 1768885560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2874.0, "quote_volume": 195.1446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 200.2, "quote_volume": 13.59358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1085.0, "quote_volume": 73.4545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2952.0, "quote_volume": 199.8504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 4598.0, "quote_volume": 310.2883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1980.1, "quote_volume": 133.45874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 189.3, "quote_volume": 12.77775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8682.3, "quote_volume": 586.05525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 8045.0, "quote_volume": 542.02476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 151.4, "quote_volume": 10.18922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 25574.6, "quote_volume": 1723.72804, "trades": 15, "taker_buy_volume": 25574.6, "taker_buy_quote": 1723.72804}, {"ts": 1768886760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 429.0, "quote_volume": 28.9146, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 28.9146}, {"ts": 1768886820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1877.0, "quote_volume": 126.6975, "trades": 2, "taker_buy_volume": 1877.0, "taker_buy_quote": 126.6975}, {"ts": 1768886880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 21682.6, "quote_volume": 1463.5755, "trades": 9, "taker_buy_volume": 577.0, "taker_buy_quote": 38.9475}, {"ts": 1768886940000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 12540.3, "quote_volume": 846.83648, "trades": 7, "taker_buy_volume": 5147.3, "taker_buy_quote": 347.80898}, {"ts": 1768887000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887060000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 14449.0, "quote_volume": 974.0075, "trades": 6, "taker_buy_volume": 1449.0, "taker_buy_quote": 97.8075}, {"ts": 1768887120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5669.4, "quote_volume": 382.6845, "trades": 7, "taker_buy_volume": 3135.0, "taker_buy_quote": 211.6125}, {"ts": 1768887180000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2537.0, "quote_volume": 171.3303, "trades": 8, "taker_buy_volume": 2537.0, "taker_buy_quote": 171.3303}, {"ts": 1768887240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14010.2, "quote_volume": 945.6885, "trades": 9, "taker_buy_volume": 2786.0, "taker_buy_quote": 188.055}, {"ts": 1768887300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9394.5, "quote_volume": 634.12875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887420000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 22006.2, "quote_volume": 1485.4994, "trades": 14, "taker_buy_volume": 11565.0, "taker_buy_quote": 780.7184}, {"ts": 1768887480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7576.1, "quote_volume": 511.38675, "trades": 7, "taker_buy_volume": 1484.0, "taker_buy_quote": 100.17}, {"ts": 1768887540000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9310.0, "quote_volume": 629.3147, "trades": 6, "taker_buy_volume": 9310.0, "taker_buy_quote": 629.3147}, {"ts": 1768887600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1350.0, "quote_volume": 91.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 116.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 7.83}, {"ts": 1768887900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1398.0, "quote_volume": 94.388, "trades": 2, "taker_buy_volume": 1398.0, "taker_buy_quote": 94.388}, {"ts": 1768888080000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8262.8, "quote_volume": 558.89076, "trades": 11, "taker_buy_volume": 3204.3, "taker_buy_quote": 216.78766}, {"ts": 1768888140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2664.7, "quote_volume": 180.40019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 823.4, "quote_volume": 55.74418, "trades": 1, "taker_buy_volume": 823.4, "taker_buy_quote": 55.74418}, {"ts": 1768888440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 119.6, "quote_volume": 8.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3551.0, "quote_volume": 239.9126, "trades": 4, "taker_buy_volume": 3551.0, "taker_buy_quote": 239.9126}, {"ts": 1768888560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10250.6, "quote_volume": 693.72826, "trades": 6, "taker_buy_volume": 10250.6, "taker_buy_quote": 693.72826}, {"ts": 1768888620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 372.3, "quote_volume": 25.16748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2664.7, "quote_volume": 180.13372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 277.0, "quote_volume": 18.7252, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 18.7252}, {"ts": 1768889280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 289.4, "quote_volume": 19.47662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889760000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 26495.6, "quote_volume": 1781.83302, "trades": 12, "taker_buy_volume": 10666.9, "taker_buy_quote": 716.65219}, {"ts": 1768889820000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 4507.9, "quote_volume": 301.48165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889880000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 19727.6, "quote_volume": 1320.24074, "trades": 10, "taker_buy_volume": 19727.6, "taker_buy_quote": 1320.24074}, {"ts": 1768889940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4600.0, "quote_volume": 307.74, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1387.9, "quote_volume": 92.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890120000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 16133.0, "quote_volume": 1082.14134, "trades": 6, "taker_buy_volume": 10810.4, "taker_buy_quote": 725.52714}, {"ts": 1768890180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890240000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 21132.0, "quote_volume": 1418.07444, "trades": 18, "taker_buy_volume": 95.0, "taker_buy_quote": 6.384}, {"ts": 1768890300000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10436.0, "quote_volume": 701.92783, "trades": 6, "taker_buy_volume": 10436.0, "taker_buy_quote": 701.92783}, {"ts": 1768890360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8777.6, "quote_volume": 589.85472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26827.9, "quote_volume": 1805.51767, "trades": 17, "taker_buy_volume": 13178.1, "taker_buy_quote": 886.88613}, {"ts": 1768890540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3184.6, "quote_volume": 213.68666, "trades": 3, "taker_buy_volume": 259.3, "taker_buy_quote": 17.39903}, {"ts": 1768890780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1350.0, "quote_volume": 90.72, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 90.72}, {"ts": 1768890900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4891.8, "quote_volume": 328.72896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1581.2, "quote_volume": 106.25664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891140000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 24101.3, "quote_volume": 1616.32846, "trades": 10, "taker_buy_volume": 3813.6, "taker_buy_quote": 255.5112}, {"ts": 1768891200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 6245.0, "quote_volume": 419.38147, "trades": 3, "taker_buy_volume": 6245.0, "taker_buy_quote": 419.38147}, {"ts": 1768891260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6708.0, "quote_volume": 450.7776, "trades": 3, "taker_buy_volume": 6708.0, "taker_buy_quote": 450.7776}, {"ts": 1768891380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 22905.4, "quote_volume": 1539.24288, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 28252.4, "quote_volume": 1901.39002, "trades": 9, "taker_buy_volume": 28252.4, "taker_buy_quote": 1901.39002}, {"ts": 1768891500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891560000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 25665.4, "quote_volume": 1722.0628, "trades": 16, "taker_buy_volume": 5166.0, "taker_buy_quote": 346.6386}, {"ts": 1768891620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1485.0, "quote_volume": 99.6435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 191.7, "quote_volume": 12.8439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2345.7, "quote_volume": 157.1619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 11687.9, "quote_volume": 784.70089, "trades": 8, "taker_buy_volume": 11687.9, "taker_buy_quote": 784.70089}, {"ts": 1768892460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 366.8, "quote_volume": 24.64896, "trades": 2, "taker_buy_volume": 366.8, "taker_buy_quote": 24.64896}, {"ts": 1768892580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 9129.0, "quote_volume": 614.09917, "trades": 6, "taker_buy_volume": 9129.0, "taker_buy_quote": 614.09917}, {"ts": 1768892760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 224.8, "quote_volume": 15.10656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9220.9, "quote_volume": 619.58845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892880000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 10639.1, "quote_volume": 714.64453, "trades": 7, "taker_buy_volume": 10536.8, "taker_buy_quote": 707.79043}, {"ts": 1768892940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7259.9, "quote_volume": 488.59127, "trades": 3, "taker_buy_volume": 7259.9, "taker_buy_quote": 488.59127}, {"ts": 1768893000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 631.1, "quote_volume": 42.53614, "trades": 1, "taker_buy_volume": 631.1, "taker_buy_quote": 42.53614}, {"ts": 1768893120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8749.6, "quote_volume": 588.84808, "trades": 5, "taker_buy_volume": 5924.3, "taker_buy_quote": 398.70539}, {"ts": 1768893360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 90.0, "quote_volume": 6.066, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 6.066}, {"ts": 1768893540000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2261.0, "quote_volume": 152.1656, "trades": 4, "taker_buy_volume": 2261.0, "taker_buy_quote": 152.1656}, {"ts": 1768893600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8597.9, "quote_volume": 577.77888, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2825.3, "quote_volume": 189.86016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9693.0, "quote_volume": 652.3389, "trades": 5, "taker_buy_volume": 9693.0, "taker_buy_quote": 652.3389}, {"ts": 1768894140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4455.0, "quote_volume": 299.2275, "trades": 4, "taker_buy_volume": 4455.0, "taker_buy_quote": 299.2275}, {"ts": 1768894260000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4198.8, "quote_volume": 282.02436, "trades": 7, "taker_buy_volume": 4198.8, "taker_buy_quote": 282.02436}, {"ts": 1768894320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1734.0, "quote_volume": 116.5632, "trades": 2, "taker_buy_volume": 1734.0, "taker_buy_quote": 116.5632}, {"ts": 1768894380000, "open": 0.0672, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 62981.3, "quote_volume": 4221.16901, "trades": 37, "taker_buy_volume": 20611.4, "taker_buy_quote": 1382.72124}, {"ts": 1768894440000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 46685.4, "quote_volume": 3115.04602, "trades": 43, "taker_buy_volume": 7657.7, "taker_buy_quote": 511.65193}, {"ts": 1768894500000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 63596.4, "quote_volume": 4250.90862, "trades": 18, "taker_buy_volume": 59282.9, "taker_buy_quote": 3962.33547}, {"ts": 1768894560000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 17922.3, "quote_volume": 1200.35606, "trades": 12, "taker_buy_volume": 12839.4, "taker_buy_quote": 860.2398}, {"ts": 1768894620000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 19450.5, "quote_volume": 1300.5834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 344.5, "quote_volume": 23.03219, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 13.10571}, {"ts": 1768894740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 15009.7, "quote_volume": 1004.14893, "trades": 3, "taker_buy_volume": 14916.0, "taker_buy_quote": 997.8804}, {"ts": 1768894860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 101.0, "quote_volume": 6.767, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.767}, {"ts": 1768894920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 12080.5, "quote_volume": 808.18545, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 99.3465}, {"ts": 1768895040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1787.0, "quote_volume": 119.5503, "trades": 2, "taker_buy_volume": 1787.0, "taker_buy_quote": 119.5503}, {"ts": 1768895160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3244.1, "quote_volume": 216.70588, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 6.5464}, {"ts": 1768895220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 227.0, "quote_volume": 15.1636, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 15.1636}, {"ts": 1768895580000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 9480.3, "quote_volume": 632.4492, "trades": 6, "taker_buy_volume": 353.1, "taker_buy_quote": 23.51646}, {"ts": 1768895640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5001.6, "quote_volume": 333.10656, "trades": 3, "taker_buy_volume": 5001.6, "taker_buy_quote": 333.10656}, {"ts": 1768895700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895760000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 43525.7, "quote_volume": 2896.22143, "trades": 18, "taker_buy_volume": 13168.8, "taker_buy_quote": 877.04208}, {"ts": 1768895820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 228.0, "quote_volume": 15.162, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 15.162}, {"ts": 1768895940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 167.8, "quote_volume": 11.14192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896180000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12472.3, "quote_volume": 828.5074, "trades": 20, "taker_buy_volume": 9582.9, "taker_buy_quote": 636.65124}, {"ts": 1768896240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 82.8, "quote_volume": 5.5062, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 5.5062}, {"ts": 1768896300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 32801.8, "quote_volume": 2178.08476, "trades": 9, "taker_buy_volume": 23440.7, "taker_buy_quote": 1556.50772}, {"ts": 1768896420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8101.2, "quote_volume": 537.91968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12381.4, "quote_volume": 820.88682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 630.4, "quote_volume": 41.79552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896720000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2852.9, "quote_volume": 188.98669, "trades": 6, "taker_buy_volume": 2732.1, "taker_buy_quote": 180.98973}, {"ts": 1768896780000, "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.0658, "volume": 14966.6, "quote_volume": 987.48135, "trades": 7, "taker_buy_volume": 528.0, "taker_buy_quote": 34.85609}, {"ts": 1768896840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4042.6, "quote_volume": 267.19286, "trades": 5, "taker_buy_volume": 3552.3, "taker_buy_quote": 234.78403}, {"ts": 1768896900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896960000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 717.2, "quote_volume": 47.36631, "trades": 4, "taker_buy_volume": 717.2, "taker_buy_quote": 47.36631}, {"ts": 1768897020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897140000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3344.7, "quote_volume": 221.07298, "trades": 5, "taker_buy_volume": 3227.8, "taker_buy_quote": 213.35758}, {"ts": 1768897200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 47447.7, "quote_volume": 3131.5975, "trades": 51, "taker_buy_volume": 3377.6, "taker_buy_quote": 222.9709}, {"ts": 1768897320000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 51157.6, "quote_volume": 3371.79544, "trades": 56, "taker_buy_volume": 2126.0, "taker_buy_quote": 140.1675}, {"ts": 1768897380000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 82205.2, "quote_volume": 5419.34374, "trades": 46, "taker_buy_volume": 21205.2, "taker_buy_quote": 1399.44374}, {"ts": 1768897440000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 32044.0, "quote_volume": 2112.9532, "trades": 25, "taker_buy_volume": 14898.0, "taker_buy_quote": 983.0318}, {"ts": 1768897500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 28223.9, "quote_volume": 1860.45671, "trades": 29, "taker_buy_volume": 10478.4, "taker_buy_quote": 691.02826}, {"ts": 1768897560000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 95193.8, "quote_volume": 6261.2866, "trades": 52, "taker_buy_volume": 16505.2, "taker_buy_quote": 1086.50876}, {"ts": 1768897620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 22008.9, "quote_volume": 1448.93322, "trades": 8, "taker_buy_volume": 22008.9, "taker_buy_quote": 1448.93322}, {"ts": 1768897680000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 20961.2, "quote_volume": 1381.49126, "trades": 17, "taker_buy_volume": 20521.0, "taker_buy_quote": 1352.5261}, {"ts": 1768897740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 419.2, "quote_volume": 27.58336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 6991.0, "quote_volume": 460.2124, "trades": 5, "taker_buy_volume": 6991.0, "taker_buy_quote": 460.2124}, {"ts": 1768897860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5827.4, "quote_volume": 383.44292, "trades": 2, "taker_buy_volume": 1879.0, "taker_buy_quote": 123.6382}, {"ts": 1768897920000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1835.7, "quote_volume": 120.64056, "trades": 3, "taker_buy_volume": 1835.7, "taker_buy_quote": 120.64056}, {"ts": 1768897980000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 7882.3, "quote_volume": 516.40205, "trades": 7, "taker_buy_volume": 5120.0, "taker_buy_quote": 335.4714}, {"ts": 1768898040000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7278.0, "quote_volume": 476.732, "trades": 14, "taker_buy_volume": 7278.0, "taker_buy_quote": 476.732}, {"ts": 1768898100000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 7834.2, "quote_volume": 512.49388, "trades": 8, "taker_buy_volume": 2584.0, "taker_buy_quote": 169.252}, {"ts": 1768898160000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1923.4, "quote_volume": 125.88426, "trades": 6, "taker_buy_volume": 1923.4, "taker_buy_quote": 125.88426}, {"ts": 1768898220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 76.0, "quote_volume": 4.9704, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9704}, {"ts": 1768898280000, "open": 0.0653, "high": 0.0659, "low": 0.0653, "close": 0.0657, "volume": 625722.6, "quote_volume": 41079.93772, "trades": 125, "taker_buy_volume": 387479.2, "taker_buy_quote": 25424.48422}, {"ts": 1768898340000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 881.0, "quote_volume": 57.8336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898400000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 41362.9, "quote_volume": 2723.42039, "trades": 14, "taker_buy_volume": 35333.8, "taker_buy_quote": 2326.1559}, {"ts": 1768898460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 11289.0, "quote_volume": 744.93731, "trades": 5, "taker_buy_volume": 11289.0, "taker_buy_quote": 744.93731}, {"ts": 1768898520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10244.1, "quote_volume": 675.08619, "trades": 4, "taker_buy_volume": 202.9, "taker_buy_quote": 13.37111}, {"ts": 1768898580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4278.1, "quote_volume": 281.49898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898760000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 14562.4, "quote_volume": 958.63373, "trades": 5, "taker_buy_volume": 86.6, "taker_buy_quote": 5.69828}, {"ts": 1768898820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 174.7, "quote_volume": 11.49526, "trades": 1, "taker_buy_volume": 174.7, "taker_buy_quote": 11.49526}, {"ts": 1768898880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 350.0, "quote_volume": 23.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899120000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 24321.6, "quote_volume": 1607.58863, "trades": 13, "taker_buy_volume": 15115.7, "taker_buy_quote": 999.11121}, {"ts": 1768899180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 6040.4, "quote_volume": 399.2406, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 264.4}, {"ts": 1768899240000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5799.4, "quote_volume": 383.26818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 24087.7, "quote_volume": 1592.19697, "trades": 8, "taker_buy_volume": 4278.1, "taker_buy_quote": 282.78241}, {"ts": 1768899360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 304.9, "quote_volume": 20.15389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2935.0, "quote_volume": 194.0035, "trades": 3, "taker_buy_volume": 2935.0, "taker_buy_quote": 194.0035}, {"ts": 1768899540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 251.1, "quote_volume": 16.61282, "trades": 2, "taker_buy_volume": 251.1, "taker_buy_quote": 16.61282}, {"ts": 1768899660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4278.1, "quote_volume": 282.78241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 452.0, "quote_volume": 29.7868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 203.9, "quote_volume": 13.47779, "trades": 1, "taker_buy_volume": 203.9, "taker_buy_quote": 13.47779}, {"ts": 1768900080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 97.0, "quote_volume": 6.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1225.4, "quote_volume": 80.99894, "trades": 1, "taker_buy_volume": 1225.4, "taker_buy_quote": 80.99894}, {"ts": 1768900260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1213.8, "quote_volume": 80.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 151.6, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 151.2, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 9.99432}, {"ts": 1768900440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4278.1, "quote_volume": 282.3546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900500000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 62632.3, "quote_volume": 4143.43698, "trades": 16, "taker_buy_volume": 45423.2, "taker_buy_quote": 3004.7936}, {"ts": 1768900560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2959.9, "quote_volume": 195.44324, "trades": 4, "taker_buy_volume": 756.4, "taker_buy_quote": 49.99804}, {"ts": 1768900620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1059.0, "quote_volume": 69.9999, "trades": 2, "taker_buy_volume": 1059.0, "taker_buy_quote": 69.9999}, {"ts": 1768900680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1174.0, "quote_volume": 77.49534, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 7.49574}, {"ts": 1768900740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3027.9, "quote_volume": 199.99268, "trades": 3, "taker_buy_volume": 1512.8, "taker_buy_quote": 99.99608}, {"ts": 1768900800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5919.6, "quote_volume": 391.28556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1639.0, "quote_volume": 108.1894, "trades": 2, "taker_buy_volume": 1639.0, "taker_buy_quote": 108.1894}, {"ts": 1768901340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1368.0, "quote_volume": 90.1512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3025.7, "quote_volume": 199.6962, "trades": 2, "taker_buy_volume": 3025.7, "taker_buy_quote": 199.6962}, {"ts": 1768901460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 11783.4, "quote_volume": 776.37366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901580000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 10123.8, "quote_volume": 666.83562, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901640000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10695.2, "quote_volume": 704.44608, "trades": 6, "taker_buy_volume": 986.1, "taker_buy_quote": 64.98399}, {"ts": 1768901700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 57967.5, "quote_volume": 3810.60271, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 987.5, "quote_volume": 64.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 227.9, "quote_volume": 14.99582, "trades": 1, "taker_buy_volume": 227.9, "taker_buy_quote": 14.99582}, {"ts": 1768902000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2470.3, "quote_volume": 162.54574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5323.6, "quote_volume": 349.76052, "trades": 2, "taker_buy_volume": 4434.6, "taker_buy_quote": 291.35322}, {"ts": 1768902180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 761.9, "quote_volume": 50.05683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 988.6, "quote_volume": 65.03211, "trades": 3, "taker_buy_volume": 988.6, "taker_buy_quote": 65.03211}, {"ts": 1768902480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5735.0, "quote_volume": 376.7895, "trades": 3, "taker_buy_volume": 5735.0, "taker_buy_quote": 376.7895}, {"ts": 1768902540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 769.0, "quote_volume": 50.6002, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 50.6002}, {"ts": 1768902600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1440.6, "quote_volume": 94.79148, "trades": 2, "taker_buy_volume": 343.4, "taker_buy_quote": 22.59572}, {"ts": 1768902660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5904.5, "quote_volume": 388.48258, "trades": 3, "taker_buy_volume": 5569.3, "taker_buy_quote": 366.45994}, {"ts": 1768902720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10133.9, "quote_volume": 665.79723, "trades": 4, "taker_buy_volume": 5912.7, "taker_buy_quote": 388.46439}, {"ts": 1768902900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 101.3, "quote_volume": 6.66554, "trades": 1, "taker_buy_volume": 101.3, "taker_buy_quote": 6.66554}, {"ts": 1768902960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 238.0, "quote_volume": 15.6604, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 15.6604}, {"ts": 1768903140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903200000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 20426.1, "quote_volume": 1344.40241, "trades": 6, "taker_buy_volume": 8213.0, "taker_buy_quote": 540.78043}, {"ts": 1768903260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2000.0, "quote_volume": 131.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 131.6}, {"ts": 1768903320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 108.3, "quote_volume": 7.11531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6562.7, "quote_volume": 431.82566, "trades": 2, "taker_buy_volume": 6562.7, "taker_buy_quote": 431.82566}, {"ts": 1768903500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6615.3, "quote_volume": 435.94827, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 131.8}, {"ts": 1768903560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 452.5, "quote_volume": 29.865, "trades": 1, "taker_buy_volume": 452.5, "taker_buy_quote": 29.865}, {"ts": 1768903620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13254.9, "quote_volume": 873.50141, "trades": 8, "taker_buy_volume": 1721.9, "taker_buy_quote": 113.47671}, {"ts": 1768903680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6562.7, "quote_volume": 431.82566, "trades": 2, "taker_buy_volume": 6562.7, "taker_buy_quote": 431.82566}, {"ts": 1768903800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1485.0, "quote_volume": 97.8615, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 97.8615}, {"ts": 1768903920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2444.2, "quote_volume": 161.3172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4562.7, "quote_volume": 300.68193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 486.4, "quote_volume": 32.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1216.1, "quote_volume": 80.01938, "trades": 1, "taker_buy_volume": 1216.1, "taker_buy_quote": 80.01938}, {"ts": 1768904700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 874.2, "quote_volume": 57.52236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 902.0, "quote_volume": 59.3516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1485.0, "quote_volume": 97.8615, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 97.8615}, {"ts": 1768905180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 122.4, "quote_volume": 8.0784, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 8.0784}, {"ts": 1768905240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 106.0, "quote_volume": 6.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4434.6, "quote_volume": 292.24014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 227.9, "quote_volume": 14.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2886.0, "quote_volume": 189.6102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10161.0, "quote_volume": 667.05813, "trades": 12, "taker_buy_volume": 3039.8, "taker_buy_quote": 199.71486}, {"ts": 1768906260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2822.7, "quote_volume": 185.26239, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5373.9, "quote_volume": 353.06523, "trades": 4, "taker_buy_volume": 5373.9, "taker_buy_quote": 353.06523}, {"ts": 1768906500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 435.7, "quote_volume": 28.58192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 5277.6, "quote_volume": 346.84152, "trades": 2, "taker_buy_volume": 5277.6, "taker_buy_quote": 346.84152}, {"ts": 1768906860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1012.2, "quote_volume": 66.70398, "trades": 2, "taker_buy_volume": 1012.2, "taker_buy_quote": 66.70398}, {"ts": 1768906980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2516.0, "quote_volume": 166.3076, "trades": 3, "taker_buy_volume": 2516.0, "taker_buy_quote": 166.3076}, {"ts": 1768907100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4584.5, "quote_volume": 303.03545, "trades": 2, "taker_buy_volume": 4245.6, "taker_buy_quote": 280.63416}, {"ts": 1768907220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1049.7, "quote_volume": 69.49014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 111.7, "quote_volume": 7.38337, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 7.38337}, {"ts": 1768907580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 125.8, "quote_volume": 8.29022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907760000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 14959.9, "quote_volume": 985.66294, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907940000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 12065.0, "quote_volume": 794.63856, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908000000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3487.9, "quote_volume": 229.65012, "trades": 4, "taker_buy_volume": 2948.0, "taker_buy_quote": 194.1247}, {"ts": 1768908060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2769.3, "quote_volume": 182.34837, "trades": 3, "taker_buy_volume": 2769.3, "taker_buy_quote": 182.34837}, {"ts": 1768908180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10100.0, "quote_volume": 663.57, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 22879.9, "quote_volume": 1503.20943, "trades": 10, "taker_buy_volume": 21394.9, "taker_buy_quote": 1405.64493}, {"ts": 1768908480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 167.1, "quote_volume": 10.99518, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 10.99518}, {"ts": 1768908600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6014.2, "quote_volume": 394.46282, "trades": 6, "taker_buy_volume": 5327.2, "taker_buy_quote": 349.46432}, {"ts": 1768909020000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1890.7, "quote_volume": 123.79735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4245.6, "quote_volume": 278.0868, "trades": 1, "taker_buy_volume": 4245.6, "taker_buy_quote": 278.0868}, {"ts": 1768909440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909680000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 156.4, "quote_volume": 10.25221, "trades": 2, "taker_buy_volume": 80.1, "taker_buy_quote": 5.25456}, {"ts": 1768909740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4074.1, "quote_volume": 266.85355, "trades": 4, "taker_buy_volume": 1239.1, "taker_buy_quote": 81.16105}, {"ts": 1768909920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 950.2, "quote_volume": 62.33312, "trades": 1, "taker_buy_volume": 950.2, "taker_buy_quote": 62.33312}, {"ts": 1768910040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 186.0, "quote_volume": 12.1644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 284.0, "quote_volume": 18.5736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2704.0, "quote_volume": 176.8416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 573.1, "quote_volume": 37.48074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910580000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 829.9, "quote_volume": 54.29915, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 15.51695}, {"ts": 1768910640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 14510.5, "quote_volume": 948.9867, "trades": 1, "taker_buy_volume": 14510.5, "taker_buy_quote": 948.9867}, {"ts": 1768910700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1219.5, "quote_volume": 79.7553, "trades": 1, "taker_buy_volume": 1219.5, "taker_buy_quote": 79.7553}, {"ts": 1768910760000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 4691.7, "quote_volume": 307.37465, "trades": 3, "taker_buy_volume": 4691.7, "taker_buy_quote": 307.37465}, {"ts": 1768910820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 199.6, "quote_volume": 13.09376, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 13.09376}, {"ts": 1768910880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1176.3, "quote_volume": 77.15002, "trades": 2, "taker_buy_volume": 1023.7, "taker_buy_quote": 67.15472}, {"ts": 1768910940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911060000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5402.1, "quote_volume": 353.58734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911180000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 57880.5, "quote_volume": 3776.15274, "trades": 25, "taker_buy_volume": 22979.4, "taker_buy_quote": 1499.81772}, {"ts": 1768911240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 41965.8, "quote_volume": 2745.65423, "trades": 21, "taker_buy_volume": 11259.7, "taker_buy_quote": 737.47529}, {"ts": 1768911360000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 34896.5, "quote_volume": 2285.70885, "trades": 13, "taker_buy_volume": 18462.4, "taker_buy_quote": 1209.2753}, {"ts": 1768911420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 20538.8, "quote_volume": 1343.23752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2341.0, "quote_volume": 153.1014, "trades": 2, "taker_buy_volume": 2341.0, "taker_buy_quote": 153.1014}, {"ts": 1768911540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 19022.1, "quote_volume": 1242.14313, "trades": 17, "taker_buy_volume": 1533.0, "taker_buy_quote": 100.1049}, {"ts": 1768911600000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 21248.9, "quote_volume": 1387.56297, "trades": 10, "taker_buy_volume": 13376.1, "taker_buy_quote": 873.46913}, {"ts": 1768911660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 8298.6, "quote_volume": 543.06644, "trades": 4, "taker_buy_volume": 8298.6, "taker_buy_quote": 543.06644}, {"ts": 1768911840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 78.7, "quote_volume": 5.15485, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 5.15485}, {"ts": 1768912020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912380000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 14645.4, "quote_volume": 958.84914, "trades": 8, "taker_buy_volume": 14645.4, "taker_buy_quote": 958.84914}, {"ts": 1768912440000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 15639.0, "quote_volume": 1025.7699, "trades": 6, "taker_buy_volume": 15639.0, "taker_buy_quote": 1025.7699}, {"ts": 1768912500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 100.4, "quote_volume": 6.58624, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 6.58624}, {"ts": 1768912620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1584.8, "quote_volume": 103.79442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1350.0, "quote_volume": 88.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 202.2, "quote_volume": 13.22388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 705.9, "quote_volume": 46.16586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1091.2, "quote_volume": 71.4736, "trades": 1, "taker_buy_volume": 1091.2, "taker_buy_quote": 71.4736}, {"ts": 1768913220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1045.4, "quote_volume": 68.4737, "trades": 2, "taker_buy_volume": 1045.4, "taker_buy_quote": 68.4737}, {"ts": 1768913280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1181.8, "quote_volume": 77.29889, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 6.00635}, {"ts": 1768913340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 93.6, "quote_volume": 6.12144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4483.1, "quote_volume": 293.19474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1485.0, "quote_volume": 96.9705, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 96.9705}, {"ts": 1768914000000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 29232.6, "quote_volume": 1906.56138, "trades": 26, "taker_buy_volume": 5537.9, "taker_buy_quote": 361.62487}, {"ts": 1768914060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914120000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 9302.9, "quote_volume": 607.07837, "trades": 6, "taker_buy_volume": 9302.9, "taker_buy_quote": 607.07837}, {"ts": 1768914180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914240000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 20282.1, "quote_volume": 1318.50031, "trades": 17, "taker_buy_volume": 153.1, "taker_buy_quote": 9.96681}, {"ts": 1768914300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1500.0, "quote_volume": 97.5, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 97.5}, {"ts": 1768914360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 155.9, "quote_volume": 10.1335, "trades": 1, "taker_buy_volume": 155.9, "taker_buy_quote": 10.1335}, {"ts": 1768914420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 151.6, "quote_volume": 9.854, "trades": 1, "taker_buy_volume": 151.6, "taker_buy_quote": 9.854}, {"ts": 1768914480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 935.8, "quote_volume": 60.81034, "trades": 2, "taker_buy_volume": 935.8, "taker_buy_quote": 60.81034}, {"ts": 1768914660000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3750.4, "quote_volume": 242.84001, "trades": 6, "taker_buy_volume": 174.9, "taker_buy_quote": 11.33352}, {"ts": 1768914720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914780000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 32601.0, "quote_volume": 2109.87047, "trades": 14, "taker_buy_volume": 7938.0, "taker_buy_quote": 514.33723}, {"ts": 1768914840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1161.1, "quote_volume": 75.02562, "trades": 5, "taker_buy_volume": 1037.3, "taker_buy_quote": 67.02814}, {"ts": 1768914900000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 17668.7, "quote_volume": 1141.59992, "trades": 12, "taker_buy_volume": 17668.7, "taker_buy_quote": 1141.59992}, {"ts": 1768914960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8291.7, "quote_volume": 536.47299, "trades": 5, "taker_buy_volume": 8291.7, "taker_buy_quote": 536.47299}, {"ts": 1768915080000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4132.4, "quote_volume": 267.38482, "trades": 3, "taker_buy_volume": 4132.4, "taker_buy_quote": 267.38482}, {"ts": 1768915140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3137.8, "quote_volume": 203.01566, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 6.0818}, {"ts": 1768915200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 275.0, "quote_volume": 17.7925, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 17.7925}, {"ts": 1768915260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 94.0, "quote_volume": 6.0818, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.0818}, {"ts": 1768915320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1350.0, "quote_volume": 87.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10496.3, "quote_volume": 679.11061, "trades": 3, "taker_buy_volume": 10496.3, "taker_buy_quote": 679.11061}, {"ts": 1768915560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 349.9, "quote_volume": 22.67352, "trades": 2, "taker_buy_volume": 349.9, "taker_buy_quote": 22.67352}, {"ts": 1768915800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 346.8, "quote_volume": 22.43796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915920000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3667.0, "quote_volume": 237.2004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915980000, "open": 0.0646, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 41095.9, "quote_volume": 2649.13115, "trades": 20, "taker_buy_volume": 10994.9, "taker_buy_quote": 710.17943}, {"ts": 1768916040000, "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 84011.9, "quote_volume": 5412.22388, "trades": 21, "taker_buy_volume": 80433.6, "taker_buy_quote": 5182.23331}, {"ts": 1768916100000, "open": 0.0646, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 159527.7, "quote_volume": 10330.88639, "trades": 49, "taker_buy_volume": 158042.7, "taker_buy_quote": 10234.80689}, {"ts": 1768916160000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 95449.1, "quote_volume": 6192.10406, "trades": 24, "taker_buy_volume": 81719.0, "taker_buy_quote": 5302.39358}, {"ts": 1768916220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6061.7, "quote_volume": 392.79816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 826.8, "quote_volume": 53.65932, "trades": 1, "taker_buy_volume": 826.8, "taker_buy_quote": 53.65932}, {"ts": 1768916340000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 13057.8, "quote_volume": 847.28846, "trades": 10, "taker_buy_volume": 5368.5, "taker_buy_quote": 348.41565}, {"ts": 1768916400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 10038.3, "quote_volume": 651.34947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 10839.1, "quote_volume": 702.37368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4405.2, "quote_volume": 285.01644, "trades": 3, "taker_buy_volume": 3635.1, "taker_buy_quote": 235.19097}, {"ts": 1768916700000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 12098.4, "quote_volume": 782.50893, "trades": 6, "taker_buy_volume": 156.5, "taker_buy_quote": 10.1412}, {"ts": 1768916760000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9459.0, "quote_volume": 611.0756, "trades": 4, "taker_buy_volume": 242.0, "taker_buy_quote": 15.6574}, {"ts": 1768916820000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 12620.3, "quote_volume": 813.9817, "trades": 4, "taker_buy_volume": 276.5, "taker_buy_quote": 17.8066}, {"ts": 1768916880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 116.8, "quote_volume": 7.52192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5944.9, "quote_volume": 382.85156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917060000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1000.0, "quote_volume": 64.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 514.0, "quote_volume": 32.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917300000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5386.0, "quote_volume": 346.1713, "trades": 4, "taker_buy_volume": 5386.0, "taker_buy_quote": 346.1713}, {"ts": 1768917360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1261.0, "quote_volume": 80.9562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917720000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 5478.4, "quote_volume": 353.17386, "trades": 4, "taker_buy_volume": 5134.0, "taker_buy_quote": 330.9945}, {"ts": 1768917780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 10886.4, "quote_volume": 702.1728, "trades": 6, "taker_buy_volume": 9231.4, "taker_buy_quote": 595.4253}, {"ts": 1768917840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 135.1, "quote_volume": 8.71395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 585.7, "quote_volume": 37.83622, "trades": 1, "taker_buy_volume": 585.7, "taker_buy_quote": 37.83622}, {"ts": 1768918020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 109.8, "quote_volume": 7.07112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4272.9, "quote_volume": 275.60205, "trades": 2, "taker_buy_volume": 4272.9, "taker_buy_quote": 275.60205}, {"ts": 1768918320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7207.5, "quote_volume": 464.88375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4576.7, "quote_volume": 295.19715, "trades": 1, "taker_buy_volume": 4576.7, "taker_buy_quote": 295.19715}, {"ts": 1768918440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5997.5, "quote_volume": 387.4385, "trades": 2, "taker_buy_volume": 4647.5, "taker_buy_quote": 300.2285}, {"ts": 1768918680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 18377.6, "quote_volume": 1187.19296, "trades": 6, "taker_buy_volume": 9224.2, "taker_buy_quote": 595.88332}, {"ts": 1768918740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9395.3, "quote_volume": 605.99685, "trades": 4, "taker_buy_volume": 4576.7, "taker_buy_quote": 295.19715}, {"ts": 1768918800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6132.5, "quote_volume": 396.1595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5065.6, "quote_volume": 327.74432, "trades": 2, "taker_buy_volume": 5065.6, "taker_buy_quote": 327.74432}, {"ts": 1768918920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 667.4, "quote_volume": 43.18078, "trades": 1, "taker_buy_volume": 667.4, "taker_buy_quote": 43.18078}, {"ts": 1768919040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 292.4, "quote_volume": 18.91828, "trades": 1, "taker_buy_volume": 292.4, "taker_buy_quote": 18.91828}, {"ts": 1768919220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919400000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 54860.6, "quote_volume": 3555.51419, "trades": 12, "taker_buy_volume": 50283.9, "taker_buy_quote": 3258.94403}, {"ts": 1768919460000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 38133.0, "quote_volume": 2467.66134, "trades": 12, "taker_buy_volume": 5926.7, "taker_buy_quote": 383.45749}, {"ts": 1768919520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 39786.6, "quote_volume": 2578.17168, "trades": 6, "taker_buy_volume": 35153.4, "taker_buy_quote": 2277.94032}, {"ts": 1768919580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 889.6, "quote_volume": 57.64608, "trades": 1, "taker_buy_volume": 889.6, "taker_buy_quote": 57.64608}, {"ts": 1768919700000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 57607.2, "quote_volume": 3742.32766, "trades": 12, "taker_buy_volume": 42435.6, "taker_buy_quote": 2756.63626}, {"ts": 1768919760000, "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 18421.7, "quote_volume": 1195.72608, "trades": 8, "taker_buy_volume": 13845.0, "taker_buy_quote": 898.69825}, {"ts": 1768919820000, "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 13328.3, "quote_volume": 865.73801, "trades": 8, "taker_buy_volume": 11526.5, "taker_buy_quote": 748.86581}, {"ts": 1768919880000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 22213.9, "quote_volume": 1448.63077, "trades": 13, "taker_buy_volume": 20088.4, "taker_buy_quote": 1310.06545}, {"ts": 1768919940000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 14528.0, "quote_volume": 954.90092, "trades": 9, "taker_buy_volume": 1771.0, "taker_buy_quote": 116.3547}, {"ts": 1768920000000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 12435.9, "quote_volume": 816.59378, "trades": 9, "taker_buy_volume": 3061.3, "taker_buy_quote": 200.83041}, {"ts": 1768920060000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8159.7, "quote_volume": 533.46169, "trades": 6, "taker_buy_volume": 1529.0, "taker_buy_quote": 99.9966}, {"ts": 1768920120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5809.7, "quote_volume": 380.53535, "trades": 2, "taker_buy_volume": 5809.7, "taker_buy_quote": 380.53535}, {"ts": 1768920240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 253.0, "quote_volume": 16.6221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4576.7, "quote_volume": 300.23152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 126.7, "quote_volume": 8.29885, "trades": 1, "taker_buy_volume": 126.7, "taker_buy_quote": 8.29885}, {"ts": 1768920420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4576.7, "quote_volume": 299.31618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4576.7, "quote_volume": 299.31618, "trades": 3, "taker_buy_volume": 4576.7, "taker_buy_quote": 299.31618}, {"ts": 1768920540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13954.8, "quote_volume": 910.9754, "trades": 8, "taker_buy_volume": 12469.8, "taker_buy_quote": 814.1534}, {"ts": 1768920600000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 23347.6, "quote_volume": 1527.91498, "trades": 11, "taker_buy_volume": 21611.9, "taker_buy_quote": 1414.22663}, {"ts": 1768920660000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 14896.0, "quote_volume": 977.3301, "trades": 5, "taker_buy_volume": 14272.0, "taker_buy_quote": 936.3704}, {"ts": 1768920720000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 19420.9, "quote_volume": 1270.90888, "trades": 5, "taker_buy_volume": 2447.4, "taker_buy_quote": 160.05996}, {"ts": 1768920780000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 1793.2, "quote_volume": 117.18281, "trades": 4, "taker_buy_volume": 388.4, "taker_buy_quote": 25.4402}, {"ts": 1768920840000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 434.7, "quote_volume": 28.40406, "trades": 2, "taker_buy_volume": 434.7, "taker_buy_quote": 28.40406}, {"ts": 1768920900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4576.7, "quote_volume": 298.85851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 210.7, "quote_volume": 13.75871, "trades": 1, "taker_buy_volume": 210.7, "taker_buy_quote": 13.75871}, {"ts": 1768921080000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 2859.9, "quote_volume": 186.67466, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 13.23042}, {"ts": 1768921140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 15337.0, "quote_volume": 1001.5061, "trades": 8, "taker_buy_volume": 12012.9, "taker_buy_quote": 784.44237}, {"ts": 1768921200000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 1838.4, "quote_volume": 120.05218, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 13.08}, {"ts": 1768921260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4606.4, "quote_volume": 300.33728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921380000, "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 26050.8, "quote_volume": 1691.13102, "trades": 15, "taker_buy_volume": 10758.1, "taker_buy_quote": 698.86997}, {"ts": 1768921440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4671.1, "quote_volume": 303.15439, "trades": 2, "taker_buy_volume": 4576.7, "taker_buy_quote": 297.02783}, {"ts": 1768921500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 32243.9, "quote_volume": 2095.8535, "trades": 8, "taker_buy_volume": 32243.9, "taker_buy_quote": 2095.8535}, {"ts": 1768921560000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 15483.0, "quote_volume": 1007.31349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4860.9, "quote_volume": 315.47241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921740000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2136.3, "quote_volume": 138.06229, "trades": 4, "taker_buy_volume": 1919.9, "taker_buy_quote": 124.07049}, {"ts": 1768921800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 6980.4, "quote_volume": 451.04874, "trades": 6, "taker_buy_volume": 6570.5, "taker_buy_quote": 424.5692}, {"ts": 1768921860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 23731.0, "quote_volume": 1535.3957, "trades": 7, "taker_buy_volume": 20534.3, "taker_buy_quote": 1328.56921}, {"ts": 1768921920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 8090.0, "quote_volume": 524.74206, "trades": 5, "taker_buy_volume": 474.6, "taker_buy_quote": 30.80154}, {"ts": 1768921980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9195.6, "quote_volume": 596.79444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922160000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 25376.4, "quote_volume": 1641.87511, "trades": 17, "taker_buy_volume": 220.3, "taker_buy_quote": 14.27544}, {"ts": 1768922220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9202.7, "quote_volume": 597.25523, "trades": 3, "taker_buy_volume": 4576.7, "taker_buy_quote": 297.02783}, {"ts": 1768922280000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 12548.4, "quote_volume": 810.7914, "trades": 8, "taker_buy_volume": 3132.6, "taker_buy_quote": 202.53072}, {"ts": 1768922340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1610.5, "quote_volume": 103.8647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922400000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 24875.0, "quote_volume": 1603.10707, "trades": 10, "taker_buy_volume": 16393.7, "taker_buy_quote": 1056.91135}, {"ts": 1768922460000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 10797.7, "quote_volume": 697.35172, "trades": 7, "taker_buy_volume": 10574.2, "taker_buy_quote": 682.95832}, {"ts": 1768922520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6591.5, "quote_volume": 425.77666, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 12.10604}, {"ts": 1768922580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4576.7, "quote_volume": 295.65482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9153.4, "quote_volume": 592.22498, "trades": 4, "taker_buy_volume": 4576.7, "taker_buy_quote": 296.11249}, {"ts": 1768922760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922820000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 12079.6, "quote_volume": 780.0421, "trades": 7, "taker_buy_volume": 4502.3, "taker_buy_quote": 290.84858}, {"ts": 1768922880000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 16901.6, "quote_volume": 1089.38126, "trades": 8, "taker_buy_volume": 3810.7, "taker_buy_quote": 245.79015}, {"ts": 1768922940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5408.2, "quote_volume": 349.40492, "trades": 5, "taker_buy_volume": 5408.2, "taker_buy_quote": 349.40492}, {"ts": 1768923000000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 243.4, "quote_volume": 15.73203, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 5.42833}, {"ts": 1768923060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4732.1, "quote_volume": 305.22045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 248.1, "quote_volume": 16.02726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 291.9, "quote_volume": 18.82755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7823.5, "quote_volume": 506.18045, "trades": 4, "taker_buy_volume": 7823.5, "taker_buy_quote": 506.18045}, {"ts": 1768923360000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 331.7, "quote_volume": 21.4444, "trades": 2, "taker_buy_volume": 165.8, "taker_buy_quote": 10.72726}, {"ts": 1768923420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1236.4, "quote_volume": 79.99508, "trades": 1, "taker_buy_volume": 1236.4, "taker_buy_quote": 79.99508}, {"ts": 1768923540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7620.9, "quote_volume": 491.54805, "trades": 5, "taker_buy_volume": 180.9, "taker_buy_quote": 11.66805}, {"ts": 1768923660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 229.8, "quote_volume": 14.79912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923900000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 16558.3, "quote_volume": 1064.71429, "trades": 16, "taker_buy_volume": 6755.8, "taker_buy_quote": 434.62804}, {"ts": 1768923960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4331.0, "quote_volume": 278.4833, "trades": 1, "taker_buy_volume": 4331.0, "taker_buy_quote": 278.4833}, {"ts": 1768924080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4331.0, "quote_volume": 278.4833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1125.0, "quote_volume": 72.73775, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 72.73775}, {"ts": 1768924860000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 5110.0, "quote_volume": 330.73279, "trades": 3, "taker_buy_volume": 5110.0, "taker_buy_quote": 330.73279}, {"ts": 1768924920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 692.3, "quote_volume": 44.79181, "trades": 2, "taker_buy_volume": 352.4, "taker_buy_quote": 22.80028}, {"ts": 1768924980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4102.8, "quote_volume": 265.04088, "trades": 7, "taker_buy_volume": 4102.8, "taker_buy_quote": 265.04088}, {"ts": 1768925040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 802.3, "quote_volume": 51.74835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1708.9, "quote_volume": 110.22405, "trades": 2, "taker_buy_volume": 236.2, "taker_buy_quote": 15.2349}, {"ts": 1768925220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 496.1, "quote_volume": 31.99845, "trades": 1, "taker_buy_volume": 496.1, "taker_buy_quote": 31.99845}, {"ts": 1768925520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1187.9, "quote_volume": 76.61955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925700000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6195.4, "quote_volume": 400.22913, "trades": 3, "taker_buy_volume": 6195.4, "taker_buy_quote": 400.22913}, {"ts": 1768925760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 98.1, "quote_volume": 6.34707, "trades": 1, "taker_buy_volume": 98.1, "taker_buy_quote": 6.34707}, {"ts": 1768925820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925880000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1804.0, "quote_volume": 116.7507, "trades": 2, "taker_buy_volume": 1804.0, "taker_buy_quote": 116.7507}, {"ts": 1768925940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 106.5, "quote_volume": 6.89055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926060000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 11245.5, "quote_volume": 727.44885, "trades": 5, "taker_buy_volume": 2281.3, "taker_buy_quote": 147.46511}, {"ts": 1768926120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1350.0, "quote_volume": 87.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926240000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8683.6, "quote_volume": 558.75728, "trades": 5, "taker_buy_volume": 8683.6, "taker_buy_quote": 558.75728}, {"ts": 1768926300000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4852.0, "quote_volume": 311.5326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 798.8, "quote_volume": 51.28296, "trades": 2, "taker_buy_volume": 798.8, "taker_buy_quote": 51.28296}, {"ts": 1768926660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 4534.8, "quote_volume": 290.63958, "trades": 10, "taker_buy_volume": 2804.9, "taker_buy_quote": 179.79409}, {"ts": 1768926720000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12409.4, "quote_volume": 794.98082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 18268.6, "quote_volume": 1167.36354, "trades": 9, "taker_buy_volume": 2738.6, "taker_buy_quote": 174.99654}, {"ts": 1768926840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926960000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5156.7, "quote_volume": 329.28096, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.265}, {"ts": 1768927020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927080000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 5247.0, "quote_volume": 335.8996, "trades": 3, "taker_buy_volume": 5247.0, "taker_buy_quote": 335.8996}, {"ts": 1768927140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7233.5, "quote_volume": 462.944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8796.0, "quote_volume": 562.0644, "trades": 4, "taker_buy_volume": 8796.0, "taker_buy_quote": 562.0644}, {"ts": 1768927320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927380000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4415.0, "quote_volume": 281.9835, "trades": 4, "taker_buy_volume": 4415.0, "taker_buy_quote": 281.9835}, {"ts": 1768927440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927500000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 24848.2, "quote_volume": 1581.87769, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927560000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 14362.4, "quote_volume": 914.42891, "trades": 8, "taker_buy_volume": 14362.4, "taker_buy_quote": 914.42891}, {"ts": 1768927620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10839.1, "quote_volume": 690.45067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927800000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15004.0, "quote_volume": 958.29023, "trades": 5, "taker_buy_volume": 15004.0, "taker_buy_quote": 958.29023}, {"ts": 1768927860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 717.5, "quote_volume": 45.84825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1350.0, "quote_volume": 86.13, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.13}, {"ts": 1768928160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 20980.2, "quote_volume": 1338.53676, "trades": 18, "taker_buy_volume": 668.3, "taker_buy_quote": 42.63754}, {"ts": 1768928220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 170.8, "quote_volume": 10.91412, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 10.91412}, {"ts": 1768928340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 176.0, "quote_volume": 11.2288, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.2288}, {"ts": 1768928460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4559.7, "quote_volume": 290.45289, "trades": 1, "taker_buy_volume": 4559.7, "taker_buy_quote": 290.45289}, {"ts": 1768928520000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 619.6, "quote_volume": 39.46156, "trades": 3, "taker_buy_volume": 222.6, "taker_buy_quote": 14.20188}, {"ts": 1768928580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 78.2, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 4.99698}, {"ts": 1768928640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4559.7, "quote_volume": 290.90886, "trades": 1, "taker_buy_volume": 4559.7, "taker_buy_quote": 290.90886}, {"ts": 1768928700000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 18458.8, "quote_volume": 1181.52085, "trades": 12, "taker_buy_volume": 10929.9, "taker_buy_quote": 699.81967}, {"ts": 1768928760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2470.7, "quote_volume": 159.11308, "trades": 2, "taker_buy_volume": 717.5, "taker_buy_quote": 46.207}, {"ts": 1768928820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1485.0, "quote_volume": 95.4855, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 95.4855}, {"ts": 1768928880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 544.4, "quote_volume": 34.95048, "trades": 1, "taker_buy_volume": 544.4, "taker_buy_quote": 34.95048}, {"ts": 1768929060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 395.3, "quote_volume": 25.37826, "trades": 1, "taker_buy_volume": 395.3, "taker_buy_quote": 25.37826}, {"ts": 1768929120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4559.7, "quote_volume": 293.18871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4559.7, "quote_volume": 292.73274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1350.0, "quote_volume": 86.535, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.535}, {"ts": 1768929660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929780000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 8233.1, "quote_volume": 526.24218, "trades": 4, "taker_buy_volume": 2955.9, "taker_buy_quote": 189.0291}, {"ts": 1768929840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 260.8, "quote_volume": 16.6912, "trades": 2, "taker_buy_volume": 260.8, "taker_buy_quote": 16.6912}, {"ts": 1768929900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6154.3, "quote_volume": 393.25977, "trades": 3, "taker_buy_volume": 4669.3, "taker_buy_quote": 298.36827}, {"ts": 1768929960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 209.0, "quote_volume": 13.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4559.7, "quote_volume": 290.90886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1412.8, "quote_volume": 89.99536, "trades": 1, "taker_buy_volume": 1412.8, "taker_buy_quote": 89.99536}, {"ts": 1768930560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1350.0, "quote_volume": 85.995, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.995}, {"ts": 1768930620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 100.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10714.0, "quote_volume": 681.4104, "trades": 7, "taker_buy_volume": 10714.0, "taker_buy_quote": 681.4104}, {"ts": 1768930740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 570.1, "quote_volume": 36.20135, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 17.81175}, {"ts": 1768930800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 95.4, "quote_volume": 6.06744, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 6.06744}, {"ts": 1768930860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5650.3, "quote_volume": 358.22902, "trades": 4, "taker_buy_volume": 5211.9, "taker_buy_quote": 330.43446}, {"ts": 1768930920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 206.1, "quote_volume": 13.08735, "trades": 1, "taker_buy_volume": 206.1, "taker_buy_quote": 13.08735}, {"ts": 1768930980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 648.0, "quote_volume": 41.0284, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.34}, {"ts": 1768931160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1588.7, "quote_volume": 100.40584, "trades": 4, "taker_buy_volume": 1095.7, "taker_buy_quote": 69.24824}, {"ts": 1768931220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 10883.7, "quote_volume": 689.57061, "trades": 5, "taker_buy_volume": 9119.4, "taker_buy_quote": 577.71399}, {"ts": 1768931340000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 12714.2, "quote_volume": 807.03385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 336.9, "quote_volume": 21.37631, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 10.69975}, {"ts": 1768931460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 545.2, "quote_volume": 34.51116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931520000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 6708.8, "quote_volume": 424.62633, "trades": 6, "taker_buy_volume": 6202.7, "taker_buy_quote": 392.64081}, {"ts": 1768931580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8382.0, "quote_volume": 531.4188, "trades": 7, "taker_buy_volume": 877.7, "taker_buy_quote": 55.64618}, {"ts": 1768931640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5344.8, "quote_volume": 339.40751, "trades": 5, "taker_buy_volume": 5192.9, "taker_buy_quote": 329.76186}, {"ts": 1768931700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9229.0, "quote_volume": 586.0415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 382.0, "quote_volume": 24.257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4944.7, "quote_volume": 314.48292, "trades": 2, "taker_buy_volume": 4944.7, "taker_buy_quote": 314.48292}, {"ts": 1768932120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 296.2, "quote_volume": 18.83832, "trades": 1, "taker_buy_volume": 296.2, "taker_buy_quote": 18.83832}, {"ts": 1768932180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1766.0, "quote_volume": 112.3176, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 100.17}, {"ts": 1768932300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932360000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2604.6, "quote_volume": 165.12458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4559.7, "quote_volume": 289.54095, "trades": 1, "taker_buy_volume": 4559.7, "taker_buy_quote": 289.54095}, {"ts": 1768932660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4559.7, "quote_volume": 289.54095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4559.7, "quote_volume": 289.54095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5064.5, "quote_volume": 321.0893, "trades": 2, "taker_buy_volume": 5064.5, "taker_buy_quote": 321.0893}, {"ts": 1768933620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4559.7, "quote_volume": 289.08498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6919.7, "quote_volume": 437.88201, "trades": 6, "taker_buy_volume": 6919.7, "taker_buy_quote": 437.88201}, {"ts": 1768933980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4559.7, "quote_volume": 288.17304, "trades": 1, "taker_buy_volume": 4559.7, "taker_buy_quote": 288.17304}, {"ts": 1768934040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6044.7, "quote_volume": 382.62951, "trades": 2, "taker_buy_volume": 6044.7, "taker_buy_quote": 382.62951}, {"ts": 1768934100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 912.8, "quote_volume": 57.78024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 78.8, "quote_volume": 4.99592, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 4.99592}, {"ts": 1768934280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934400000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5909.7, "quote_volume": 373.94901, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.32}, {"ts": 1768934460000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 53105.0, "quote_volume": 3350.20812, "trades": 24, "taker_buy_volume": 634.0, "taker_buy_quote": 40.0054}, {"ts": 1768934520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1062.2, "quote_volume": 67.13104, "trades": 2, "taker_buy_volume": 1062.2, "taker_buy_quote": 67.13104}, {"ts": 1768934580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 436.5, "quote_volume": 27.5868, "trades": 2, "taker_buy_volume": 436.5, "taker_buy_quote": 27.5868}, {"ts": 1768934700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6044.7, "quote_volume": 381.42057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4559.7, "quote_volume": 288.17304, "trades": 2, "taker_buy_volume": 4559.7, "taker_buy_quote": 288.17304}, {"ts": 1768935000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5247.8, "quote_volume": 331.66096, "trades": 3, "taker_buy_volume": 688.1, "taker_buy_quote": 43.48792}, {"ts": 1768935060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2896.4, "quote_volume": 183.05248, "trades": 2, "taker_buy_volume": 2658.2, "taker_buy_quote": 167.99824}, {"ts": 1768935120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2375.5, "quote_volume": 150.04255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 15236.5, "quote_volume": 965.06158, "trades": 15, "taker_buy_volume": 10125.2, "taker_buy_quote": 641.36779}, {"ts": 1768935660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1678.0, "quote_volume": 106.5694, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 10.4304}, {"ts": 1768935720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 236.9, "quote_volume": 15.04315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2476.0, "quote_volume": 157.4736, "trades": 3, "taker_buy_volume": 2476.0, "taker_buy_quote": 157.4736}, {"ts": 1768935900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1350.0, "quote_volume": 85.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 232.0, "quote_volume": 14.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 431.0, "quote_volume": 27.4116, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 27.4116}, {"ts": 1768936200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4559.7, "quote_volume": 289.08498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4559.7, "quote_volume": 289.08498, "trades": 4, "taker_buy_volume": 4559.7, "taker_buy_quote": 289.08498}, {"ts": 1768936500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 736.5, "quote_volume": 46.76775, "trades": 1, "taker_buy_volume": 736.5, "taker_buy_quote": 46.76775}, {"ts": 1768936620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4876.1, "quote_volume": 309.63235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5307.1, "quote_volume": 336.47014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1485.0, "quote_volume": 94.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 26138.2, "quote_volume": 1657.16188, "trades": 5, "taker_buy_volume": 26138.2, "taker_buy_quote": 1657.16188}, {"ts": 1768937220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 793.8, "quote_volume": 50.24754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 11771.5, "quote_volume": 745.13595, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 94.0005}, {"ts": 1768937460000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 10272.3, "quote_volume": 650.28288, "trades": 5, "taker_buy_volume": 10036.9, "taker_buy_quote": 635.4056}, {"ts": 1768937520000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 5315.1, "quote_volume": 336.9568, "trades": 4, "taker_buy_volume": 3759.7, "taker_buy_quote": 238.36498}, {"ts": 1768937580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 13676.1, "quote_volume": 865.77599, "trades": 7, "taker_buy_volume": 788.6, "taker_buy_quote": 49.99724}, {"ts": 1768937760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1485.0, "quote_volume": 94.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 249.1, "quote_volume": 15.79294, "trades": 1, "taker_buy_volume": 249.1, "taker_buy_quote": 15.79294}, {"ts": 1768938000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938120000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 11647.6, "quote_volume": 739.57643, "trades": 6, "taker_buy_volume": 8215.9, "taker_buy_quote": 521.70965}, {"ts": 1768938180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 9172.3, "quote_volume": 581.52382, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 94.149}, {"ts": 1768938240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10609.3, "quote_volume": 672.48112, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 94.149}, {"ts": 1768938360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8776.7, "quote_volume": 556.44278, "trades": 2, "taker_buy_volume": 8776.7, "taker_buy_quote": 556.44278}, {"ts": 1768938420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1589.9, "quote_volume": 100.79966, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 6.65066}, {"ts": 1768938480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1485.0, "quote_volume": 94.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10414.6, "quote_volume": 661.34239, "trades": 5, "taker_buy_volume": 8929.6, "taker_buy_quote": 567.04489}, {"ts": 1768938780000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 4508.2, "quote_volume": 286.67988, "trades": 5, "taker_buy_volume": 4300.0, "taker_buy_quote": 273.48}, {"ts": 1768938840000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 899.3, "quote_volume": 57.11687, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 7.19952}, {"ts": 1768938900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1485.0, "quote_volume": 94.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4107.4, "quote_volume": 260.8199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 231.0, "quote_volume": 14.6454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 236.2, "quote_volume": 14.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1720.4, "quote_volume": 109.2454, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 14.9479}, {"ts": 1768939320000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1597.2, "quote_volume": 101.25126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 524.4, "quote_volume": 33.19452, "trades": 1, "taker_buy_volume": 524.4, "taker_buy_quote": 33.19452}, {"ts": 1768939500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 20065.3, "quote_volume": 1268.51427, "trades": 16, "taker_buy_volume": 11299.4, "taker_buy_quote": 714.50939}, {"ts": 1768939560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 232.1, "quote_volume": 14.66872, "trades": 1, "taker_buy_volume": 232.1, "taker_buy_quote": 14.66872}, {"ts": 1768939620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1738.0, "quote_volume": 109.8416, "trades": 2, "taker_buy_volume": 1738.0, "taker_buy_quote": 109.8416}, {"ts": 1768939740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4107.4, "quote_volume": 259.99842, "trades": 1, "taker_buy_volume": 4107.4, "taker_buy_quote": 259.99842}, {"ts": 1768939800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939860000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 13446.0, "quote_volume": 852.00947, "trades": 3, "taker_buy_volume": 13446.0, "taker_buy_quote": 852.00947}, {"ts": 1768939920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5592.4, "quote_volume": 354.55816, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 94.149}, {"ts": 1768940040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940220000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9234.0, "quote_volume": 586.80046, "trades": 12, "taker_buy_volume": 3474.8, "taker_buy_quote": 220.94276}, {"ts": 1768940280000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 9530.8, "quote_volume": 607.04621, "trades": 5, "taker_buy_volume": 235.1, "taker_buy_quote": 14.99938}, {"ts": 1768940340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 190.6, "quote_volume": 12.16028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 8776.7, "quote_volume": 559.95346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940520000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 13815.6, "quote_volume": 882.63322, "trades": 9, "taker_buy_volume": 13640.0, "taker_buy_quote": 871.4475}, {"ts": 1768940580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 10126.7, "quote_volume": 647.09613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3385.8, "quote_volume": 216.35262, "trades": 2, "taker_buy_volume": 2681.8, "taker_buy_quote": 171.36702}, {"ts": 1768940880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 704.0, "quote_volume": 44.9152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1408.0, "quote_volume": 89.9712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4581.0, "quote_volume": 292.8609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1077.0, "quote_volume": 68.8203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 61226.4, "quote_volume": 3912.36696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6486.9, "quote_volume": 413.71572, "trades": 6, "taker_buy_volume": 6486.9, "taker_buy_quote": 413.71572}, {"ts": 1768941360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7513.3, "quote_volume": 478.76722, "trades": 4, "taker_buy_volume": 7513.3, "taker_buy_quote": 478.76722}, {"ts": 1768941480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 96.7, "quote_volume": 6.15012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4107.4, "quote_volume": 261.64138, "trades": 1, "taker_buy_volume": 4107.4, "taker_buy_quote": 261.64138}, {"ts": 1768941960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10502.1, "quote_volume": 670.03398, "trades": 5, "taker_buy_volume": 10502.1, "taker_buy_quote": 670.03398}, {"ts": 1768942080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7592.4, "quote_volume": 483.83588, "trades": 4, "taker_buy_volume": 7592.4, "taker_buy_quote": 483.83588}, {"ts": 1768942140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2000.0, "quote_volume": 127.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.4}, {"ts": 1768942380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942680000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10473.9, "quote_volume": 667.71742, "trades": 8, "taker_buy_volume": 922.5, "taker_buy_quote": 58.8555}, {"ts": 1768942740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9678.4, "quote_volume": 617.48192, "trades": 2, "taker_buy_volume": 9678.4, "taker_buy_quote": 617.48192}, {"ts": 1768942860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4107.4, "quote_volume": 262.05212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 268.1, "quote_volume": 17.10478, "trades": 1, "taker_buy_volume": 268.1, "taker_buy_quote": 17.10478}, {"ts": 1768942980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 232.1, "quote_volume": 14.78477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 208.8, "quote_volume": 13.30056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 313.9, "quote_volume": 19.99543, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 19.99543}, {"ts": 1768943340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1485.0, "quote_volume": 94.5945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3533.8, "quote_volume": 225.10306, "trades": 1, "taker_buy_volume": 3533.8, "taker_buy_quote": 225.10306}, {"ts": 1768943580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943820000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9310.0, "quote_volume": 591.59574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 314.9, "quote_volume": 20.02764, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 20.02764}, {"ts": 1768944000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6464.5, "quote_volume": 410.1735, "trades": 7, "taker_buy_volume": 4727.0, "taker_buy_quote": 300.016}, {"ts": 1768944600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1485.0, "quote_volume": 94.149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944840000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 14241.2, "quote_volume": 900.14248, "trades": 12, "taker_buy_volume": 8731.2, "taker_buy_quote": 552.31298}, {"ts": 1768944900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3007.7, "quote_volume": 190.38741, "trades": 1, "taker_buy_volume": 3007.7, "taker_buy_quote": 190.38741}, {"ts": 1768945080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 310.0, "quote_volume": 19.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4107.4, "quote_volume": 260.40916, "trades": 1, "taker_buy_volume": 4107.4, "taker_buy_quote": 260.40916}, {"ts": 1768945200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4426.9, "quote_volume": 280.66546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 710.2, "quote_volume": 44.95566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 232.9, "quote_volume": 14.76586, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 14.76586}, {"ts": 1768945380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 15672.0, "quote_volume": 990.4974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2970.0, "quote_volume": 187.8525, "trades": 2, "taker_buy_volume": 2970.0, "taker_buy_quote": 187.8525}, {"ts": 1768945740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 101.8, "quote_volume": 6.44394, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 6.44394}, {"ts": 1768945860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 25666.4, "quote_volume": 1617.01144, "trades": 11, "taker_buy_volume": 282.4, "taker_buy_quote": 17.81944}, {"ts": 1768946100000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 9451.9, "quote_volume": 596.06089, "trades": 6, "taker_buy_volume": 4426.9, "taker_buy_quote": 279.33739}, {"ts": 1768946160000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15000.0, "quote_volume": 945.79565, "trades": 6, "taker_buy_volume": 15000.0, "taker_buy_quote": 945.79565}, {"ts": 1768946220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 276.0, "quote_volume": 17.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 14315.7, "quote_volume": 903.32067, "trades": 6, "taker_buy_volume": 12830.7, "taker_buy_quote": 809.61717}, {"ts": 1768946640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8240.1, "quote_volume": 519.95031, "trades": 3, "taker_buy_volume": 8240.1, "taker_buy_quote": 519.95031}, {"ts": 1768946700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 316.9, "quote_volume": 19.99639, "trades": 1, "taker_buy_volume": 316.9, "taker_buy_quote": 19.99639}, {"ts": 1768946760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4835.9, "quote_volume": 304.6208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 152.2, "quote_volume": 9.57338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5984.9, "quote_volume": 376.8929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1699.1, "quote_volume": 107.0433, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.05}, {"ts": 1768947360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 158.0, "quote_volume": 9.9698, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.9698}, {"ts": 1768947600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 9451.0, "quote_volume": 594.1123, "trades": 10, "taker_buy_volume": 2961.4, "taker_buy_quote": 186.12356}, {"ts": 1768947900000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 36717.9, "quote_volume": 2299.87678, "trades": 13, "taker_buy_volume": 4426.9, "taker_buy_quote": 277.56663}, {"ts": 1768947960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6524.5, "quote_volume": 409.08615, "trades": 4, "taker_buy_volume": 6524.5, "taker_buy_quote": 409.08615}, {"ts": 1768948020000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 531.0, "quote_volume": 33.2406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5776.9, "quote_volume": 361.63394, "trades": 2, "taker_buy_volume": 5776.9, "taker_buy_quote": 361.63394}, {"ts": 1768948140000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 38101.9, "quote_volume": 2385.55916, "trades": 12, "taker_buy_volume": 9380.9, "taker_buy_quote": 588.23514}, {"ts": 1768948260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13387.3, "quote_volume": 836.65565, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.0624, "high": 0.0624, "low": 0.0617, "close": 0.0618, "volume": 109487.4, "quote_volume": 6770.82955, "trades": 52, "taker_buy_volume": 26837.3, "taker_buy_quote": 1662.15766}, {"ts": 1768948440000, "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0615, "volume": 17532.2, "quote_volume": 1079.24669, "trades": 17, "taker_buy_volume": 11513.0, "taker_buy_quote": 708.99}, {"ts": 1768948500000, "open": 0.0616, "high": 0.0621, "low": 0.0616, "close": 0.0621, "volume": 112427.1, "quote_volume": 6935.68548, "trades": 23, "taker_buy_volume": 107580.7, "taker_buy_quote": 6634.72404}, {"ts": 1768948560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4086.1, "quote_volume": 254.56403, "trades": 3, "taker_buy_volume": 4086.1, "taker_buy_quote": 254.56403}, {"ts": 1768948620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6213.1, "quote_volume": 387.69744, "trades": 3, "taker_buy_volume": 4363.0, "taker_buy_quote": 272.2512}, {"ts": 1768948680000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 948.9, "quote_volume": 59.26205, "trades": 3, "taker_buy_volume": 506.9, "taker_buy_quote": 31.68125}, {"ts": 1768948740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 365.0, "quote_volume": 22.8855, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 22.8855}, {"ts": 1768948800000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5985.2, "quote_volume": 375.13976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 798.7, "quote_volume": 50.07849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 712.9, "quote_volume": 44.77012, "trades": 2, "taker_buy_volume": 712.9, "taker_buy_quote": 44.77012}, {"ts": 1768948980000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 780.8, "quote_volume": 49.05219, "trades": 3, "taker_buy_volume": 780.8, "taker_buy_quote": 49.05219}, {"ts": 1768949040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 475.0, "quote_volume": 29.83, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 29.83}, {"ts": 1768949100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 659.4, "quote_volume": 41.41032, "trades": 2, "taker_buy_volume": 659.4, "taker_buy_quote": 41.41032}, {"ts": 1768949160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 498.1, "quote_volume": 31.28068, "trades": 2, "taker_buy_volume": 498.1, "taker_buy_quote": 31.28068}, {"ts": 1768949220000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 13203.0, "quote_volume": 828.38485, "trades": 12, "taker_buy_volume": 634.0, "taker_buy_quote": 39.84231}, {"ts": 1768949280000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 11214.8, "quote_volume": 703.1912, "trades": 7, "taker_buy_volume": 232.4, "taker_buy_quote": 14.59472}, {"ts": 1768949340000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 989.7, "quote_volume": 62.22173, "trades": 6, "taker_buy_volume": 685.7, "taker_buy_quote": 43.13053}, {"ts": 1768949400000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 12651.1, "quote_volume": 794.53159, "trades": 11, "taker_buy_volume": 425.1, "taker_buy_quote": 26.73879}, {"ts": 1768949460000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 11537.1, "quote_volume": 724.58106, "trades": 5, "taker_buy_volume": 511.8, "taker_buy_quote": 32.19222}, {"ts": 1768949520000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5833.9, "quote_volume": 365.80835, "trades": 4, "taker_buy_volume": 494.9, "taker_buy_quote": 31.05305}, {"ts": 1768949580000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 995.9, "quote_volume": 62.39777, "trades": 5, "taker_buy_volume": 544.3, "taker_buy_quote": 34.12761}, {"ts": 1768949640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 494.2, "quote_volume": 30.98634, "trades": 2, "taker_buy_volume": 494.2, "taker_buy_quote": 30.98634}, {"ts": 1768949700000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 820.2, "quote_volume": 51.40244, "trades": 3, "taker_buy_volume": 579.2, "taker_buy_quote": 36.31584}, {"ts": 1768949760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 694.8, "quote_volume": 43.56396, "trades": 2, "taker_buy_volume": 694.8, "taker_buy_quote": 43.56396}, {"ts": 1768949820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 267.0, "quote_volume": 16.7409, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 16.7409}, {"ts": 1768949880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 560.2, "quote_volume": 35.12454, "trades": 2, "taker_buy_volume": 560.2, "taker_buy_quote": 35.12454}, {"ts": 1768949940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 569.5, "quote_volume": 35.6507, "trades": 2, "taker_buy_volume": 569.5, "taker_buy_quote": 35.6507}, {"ts": 1768950000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6367.9, "quote_volume": 398.63054, "trades": 8, "taker_buy_volume": 6367.9, "taker_buy_quote": 398.63054}, {"ts": 1768950060000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5669.9, "quote_volume": 354.41799, "trades": 4, "taker_buy_volume": 492.4, "taker_buy_quote": 30.82424}, {"ts": 1768950120000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 815.1, "quote_volume": 50.93273, "trades": 3, "taker_buy_volume": 704.9, "taker_buy_quote": 44.05625}, {"ts": 1768950180000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 28919.9, "quote_volume": 1801.28789, "trades": 14, "taker_buy_volume": 8706.5, "taker_buy_quote": 542.78411}, {"ts": 1768950240000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 688.7, "quote_volume": 42.86712, "trades": 2, "taker_buy_volume": 688.7, "taker_buy_quote": 42.86712}, {"ts": 1768950300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 383.4, "quote_volume": 23.88582, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 23.88582}, {"ts": 1768950360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 23057.6, "quote_volume": 1438.79424, "trades": 11, "taker_buy_volume": 23057.6, "taker_buy_quote": 1438.79424}, {"ts": 1768950420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950480000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950600000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950780000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950840000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950900000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 8437.0, "quote_volume": 527.0356, "trades": 6, "taker_buy_volume": 8437.0, "taker_buy_quote": 527.0356}, {"ts": 1768950960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951020000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 16140.3, "quote_volume": 1005.40589, "trades": 5, "taker_buy_volume": 1348.0, "taker_buy_quote": 83.8456}, {"ts": 1768951080000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 12093.7, "quote_volume": 753.18784, "trades": 12, "taker_buy_volume": 8885.0, "taker_buy_quote": 553.6067}, {"ts": 1768951140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 326.5, "quote_volume": 20.34095, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 20.34095}, {"ts": 1768951260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 13633.1, "quote_volume": 847.72349, "trades": 6, "taker_buy_volume": 640.8, "taker_buy_quote": 39.79368}, {"ts": 1768951500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 9111.7, "quote_volume": 564.01423, "trades": 4, "taker_buy_volume": 507.6, "taker_buy_quote": 31.42044}, {"ts": 1768951620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7175.5, "quote_volume": 444.16345, "trades": 6, "taker_buy_volume": 5342.0, "taker_buy_quote": 330.6698}, {"ts": 1768951680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 5342.0, "quote_volume": 330.9743, "trades": 7, "taker_buy_volume": 5342.0, "taker_buy_quote": 330.9743}, {"ts": 1768951800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5586.1, "quote_volume": 346.3382, "trades": 6, "taker_buy_volume": 5586.1, "taker_buy_quote": 346.3382}, {"ts": 1768951860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 26735.3, "quote_volume": 1658.48909, "trades": 12, "taker_buy_volume": 16087.9, "taker_buy_quote": 997.4498}, {"ts": 1768951980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 6063.1, "quote_volume": 375.9122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 322.5, "quote_volume": 19.995, "trades": 1, "taker_buy_volume": 322.5, "taker_buy_quote": 19.995}, {"ts": 1768952340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2746.6, "quote_volume": 170.2892, "trades": 2, "taker_buy_volume": 2746.6, "taker_buy_quote": 170.2892}, {"ts": 1768952460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 242.5, "quote_volume": 15.035, "trades": 1, "taker_buy_volume": 242.5, "taker_buy_quote": 15.035}, {"ts": 1768952580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952700000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 182491.5, "quote_volume": 11280.07974, "trades": 53, "taker_buy_volume": 106596.1, "taker_buy_quote": 6588.00083}, {"ts": 1768952760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 18799.1, "quote_volume": 1163.98299, "trades": 7, "taker_buy_volume": 14136.7, "taker_buy_quote": 875.38043}, {"ts": 1768952880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4669.3, "quote_volume": 289.02967, "trades": 4, "taker_buy_volume": 4669.3, "taker_buy_quote": 289.02967}, {"ts": 1768953000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 187.0, "quote_volume": 11.5753, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.5753}, {"ts": 1768953060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6203.4, "quote_volume": 383.99046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 130.0, "quote_volume": 8.047, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 8.047}, {"ts": 1768953300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3736.0, "quote_volume": 231.2584, "trades": 4, "taker_buy_volume": 3736.0, "taker_buy_quote": 231.2584}, {"ts": 1768953360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 8487.9, "quote_volume": 525.40101, "trades": 4, "taker_buy_volume": 3825.5, "taker_buy_quote": 236.79845}, {"ts": 1768953540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2180.6, "quote_volume": 134.97914, "trades": 3, "taker_buy_volume": 2180.6, "taker_buy_quote": 134.97914}, {"ts": 1768953600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 603.0, "quote_volume": 37.3257, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 37.3257}, {"ts": 1768953660000, "open": 0.062, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 55322.2, "quote_volume": 3430.80263, "trades": 32, "taker_buy_volume": 53341.0, "taker_buy_quote": 3308.0021}, {"ts": 1768953720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6012.4, "quote_volume": 373.37004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4028.0, "quote_volume": 250.7623, "trades": 6, "taker_buy_volume": 4028.0, "taker_buy_quote": 250.7623}, {"ts": 1768953840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3559.5, "quote_volume": 221.75685, "trades": 2, "taker_buy_volume": 3559.5, "taker_buy_quote": 221.75685}, {"ts": 1768953900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 316.0, "quote_volume": 19.6552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4875.3, "quote_volume": 303.24366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6304.9, "quote_volume": 392.16478, "trades": 2, "taker_buy_volume": 6304.9, "taker_buy_quote": 392.16478}, {"ts": 1768954380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954680000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 36264.3, "quote_volume": 2254.0789, "trades": 13, "taker_buy_volume": 14995.2, "taker_buy_quote": 933.10354}, {"ts": 1768954740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5837.4, "quote_volume": 363.67002, "trades": 3, "taker_buy_volume": 802.6, "taker_buy_quote": 50.00198}, {"ts": 1768954800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 723.3, "quote_volume": 45.13392, "trades": 1, "taker_buy_volume": 723.3, "taker_buy_quote": 45.13392}, {"ts": 1768954920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2173.5, "quote_volume": 135.40905, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 33.0813}, {"ts": 1768955040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1642.5, "quote_volume": 102.32775, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 102.32775}, {"ts": 1768955280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 6021.0, "quote_volume": 375.3754, "trades": 4, "taker_buy_volume": 4021.0, "taker_buy_quote": 250.7754}, {"ts": 1768955400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6819.0, "quote_volume": 424.8237, "trades": 10, "taker_buy_volume": 6819.0, "taker_buy_quote": 424.8237}, {"ts": 1768955460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2624.0, "quote_volume": 163.6064, "trades": 3, "taker_buy_volume": 2624.0, "taker_buy_quote": 163.6064}, {"ts": 1768955700000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6000.9, "quote_volume": 374.51826, "trades": 3, "taker_buy_volume": 6000.9, "taker_buy_quote": 374.51826}, {"ts": 1768955760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 7113.2, "quote_volume": 445.28632, "trades": 4, "taker_buy_volume": 617.3, "taker_buy_quote": 38.64298}, {"ts": 1768955820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2396.7, "quote_volume": 150.03342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 16966.9, "quote_volume": 1063.82463, "trades": 5, "taker_buy_volume": 16966.9, "taker_buy_quote": 1063.82463}, {"ts": 1768956000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 621.4, "quote_volume": 38.89964, "trades": 1, "taker_buy_volume": 621.4, "taker_buy_quote": 38.89964}, {"ts": 1768956060000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 4002.0, "quote_volume": 250.5854, "trades": 3, "taker_buy_volume": 4002.0, "taker_buy_quote": 250.5854}, {"ts": 1768956120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 21233.5, "quote_volume": 1325.87175, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956240000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 7584.0, "quote_volume": 475.01329, "trades": 9, "taker_buy_volume": 5764.6, "taker_buy_quote": 360.9546}, {"ts": 1768956300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5720.1, "quote_volume": 358.65027, "trades": 6, "taker_buy_volume": 5720.1, "taker_buy_quote": 358.65027}, {"ts": 1768956420000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 19772.6, "quote_volume": 1242.56451, "trades": 12, "taker_buy_volume": 18217.4, "taker_buy_quote": 1144.92107}, {"ts": 1768956480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 458.2, "quote_volume": 28.8666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6012.4, "quote_volume": 378.7812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3350.0, "quote_volume": 211.25, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 126.2}, {"ts": 1768956720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 602.0, "quote_volume": 37.9862, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 37.9862}, {"ts": 1768957080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7247.9, "quote_volume": 457.34249, "trades": 9, "taker_buy_volume": 317.0, "taker_buy_quote": 20.0027}, {"ts": 1768957140000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 5933.2, "quote_volume": 374.38289, "trades": 12, "taker_buy_volume": 5770.0, "taker_buy_quote": 364.10129}, {"ts": 1768957200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5606.5, "quote_volume": 354.3308, "trades": 4, "taker_buy_volume": 3964.0, "taker_buy_quote": 250.5248}, {"ts": 1768957260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 17001.8, "quote_volume": 1075.72593, "trades": 7, "taker_buy_volume": 11217.9, "taker_buy_quote": 709.60506}, {"ts": 1768957320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 340.0, "quote_volume": 21.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1296.0, "quote_volume": 82.0368, "trades": 2, "taker_buy_volume": 1296.0, "taker_buy_quote": 82.0368}, {"ts": 1768957440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6943.8, "quote_volume": 439.54254, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 40.0056}, {"ts": 1768957560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4433.9, "quote_volume": 280.66587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 317.0, "quote_volume": 20.0344, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 20.0344}, {"ts": 1768957740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957800000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2779.4, "quote_volume": 176.0391, "trades": 6, "taker_buy_volume": 2673.3, "taker_buy_quote": 169.32297}, {"ts": 1768957860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4887.1, "quote_volume": 309.35343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957920000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 22220.3, "quote_volume": 1403.78321, "trades": 11, "taker_buy_volume": 1076.1, "taker_buy_quote": 68.04894}, {"ts": 1768957980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 628.0, "quote_volume": 39.6896, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 39.6896}, {"ts": 1768958220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958280000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 26307.3, "quote_volume": 1662.90546, "trades": 10, "taker_buy_volume": 26307.3, "taker_buy_quote": 1662.90546}, {"ts": 1768958340000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 7537.0, "quote_volume": 477.26803, "trades": 17, "taker_buy_volume": 4487.3, "taker_buy_quote": 284.22202}, {"ts": 1768958400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 18631.3, "quote_volume": 1178.48519, "trades": 10, "taker_buy_volume": 10026.3, "taker_buy_quote": 634.64919}, {"ts": 1768958580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 316.4, "quote_volume": 19.99648, "trades": 1, "taker_buy_volume": 316.4, "taker_buy_quote": 19.99648}, {"ts": 1768958640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 544.9, "quote_volume": 34.38319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2798.7, "quote_volume": 176.3181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 106.3, "quote_volume": 6.71816, "trades": 1, "taker_buy_volume": 106.3, "taker_buy_quote": 6.71816}, {"ts": 1768959060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2000.0, "quote_volume": 126.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 12061.4, "quote_volume": 759.8682, "trades": 4, "taker_buy_volume": 5078.5, "taker_buy_quote": 319.9455}, {"ts": 1768959240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 13182.3, "quote_volume": 829.52667, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959480000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 247.8, "quote_volume": 15.60067, "trades": 2, "taker_buy_volume": 140.5, "taker_buy_quote": 8.8515}, {"ts": 1768959540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 10143.9, "quote_volume": 639.0657, "trades": 2, "taker_buy_volume": 10143.9, "taker_buy_quote": 639.0657}, {"ts": 1768959600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1541.0, "quote_volume": 97.083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1350.0, "quote_volume": 85.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959780000, "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0626, "volume": 86556.0, "quote_volume": 5425.57457, "trades": 32, "taker_buy_volume": 4669.3, "taker_buy_quote": 292.29818}, {"ts": 1768959840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3893.7, "quote_volume": 244.13499, "trades": 1, "taker_buy_volume": 3893.7, "taker_buy_quote": 244.13499}, {"ts": 1768959900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1074.8, "quote_volume": 67.38996, "trades": 1, "taker_buy_volume": 1074.8, "taker_buy_quote": 67.38996}, {"ts": 1768960020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1970.5, "quote_volume": 123.7474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 191.0, "quote_volume": 11.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1642.4, "quote_volume": 103.30696, "trades": 2, "taker_buy_volume": 1642.4, "taker_buy_quote": 103.30696}, {"ts": 1768960380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 13527.5, "quote_volume": 851.17395, "trades": 19, "taker_buy_volume": 4360.1, "taker_buy_quote": 274.54449}, {"ts": 1768960440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1642.5, "quote_volume": 103.31325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960680000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 41499.4, "quote_volume": 2613.52702, "trades": 17, "taker_buy_volume": 41499.4, "taker_buy_quote": 2613.52702}, {"ts": 1768960740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2787.0, "quote_volume": 175.8468, "trades": 4, "taker_buy_volume": 2787.0, "taker_buy_quote": 175.8468}, {"ts": 1768960860000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 7341.4, "quote_volume": 464.76151, "trades": 6, "taker_buy_volume": 5698.9, "taker_buy_quote": 360.79126}, {"ts": 1768960920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8867.8, "quote_volume": 560.88835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 79.1, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 4.99912}, {"ts": 1768961400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8714.6, "quote_volume": 551.07792, "trades": 4, "taker_buy_volume": 8714.6, "taker_buy_quote": 551.07792}, {"ts": 1768961640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3908.1, "quote_volume": 247.92835, "trades": 3, "taker_buy_volume": 3908.1, "taker_buy_quote": 247.92835}, {"ts": 1768961700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 18778.0, "quote_volume": 1190.5252, "trades": 14, "taker_buy_volume": 1376.0, "taker_buy_quote": 87.2384}, {"ts": 1768961760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1541.0, "quote_volume": 97.5453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2531.0, "quote_volume": 160.2123, "trades": 7, "taker_buy_volume": 2531.0, "taker_buy_quote": 160.2123}, {"ts": 1768962000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 316.0, "quote_volume": 20.0028, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 20.0028}, {"ts": 1768962060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 121.4, "quote_volume": 7.69676, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 7.69676}, {"ts": 1768962180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 20393.1, "quote_volume": 1288.44332, "trades": 11, "taker_buy_volume": 6393.1, "taker_buy_quote": 404.04392}, {"ts": 1768962240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 160.7, "quote_volume": 10.15624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 17349.9, "quote_volume": 1098.24867, "trades": 6, "taker_buy_volume": 12599.3, "taker_buy_quote": 797.53569}, {"ts": 1768962360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 156.9, "quote_volume": 9.93177, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 9.93177}, {"ts": 1768962420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2700.0, "quote_volume": 170.64, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962540000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2952.5, "quote_volume": 187.02425, "trades": 3, "taker_buy_volume": 2952.5, "taker_buy_quote": 187.02425}, {"ts": 1768962600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1705.2, "quote_volume": 107.93916, "trades": 3, "taker_buy_volume": 164.2, "taker_buy_quote": 10.39386}, {"ts": 1768962720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 11062.4, "quote_volume": 699.14368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 954.9, "quote_volume": 60.25419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4800.5, "quote_volume": 303.87165, "trades": 5, "taker_buy_volume": 1617.0, "taker_buy_quote": 102.3561}, {"ts": 1768963080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2953.9, "quote_volume": 186.68648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 257.5, "quote_volume": 16.26169, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 8.49408}, {"ts": 1768963200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 394.9, "quote_volume": 24.99717, "trades": 1, "taker_buy_volume": 394.9, "taker_buy_quote": 24.99717}, {"ts": 1768963260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1117.8, "quote_volume": 70.64496, "trades": 1, "taker_buy_volume": 1117.8, "taker_buy_quote": 70.64496}, {"ts": 1768963560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 157.9, "quote_volume": 9.99507, "trades": 1, "taker_buy_volume": 157.9, "taker_buy_quote": 9.99507}, {"ts": 1768963740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 98.3, "quote_volume": 6.20273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10817.9, "quote_volume": 682.61949, "trades": 14, "taker_buy_volume": 917.0, "taker_buy_quote": 57.8727}, {"ts": 1768964100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4740.0, "quote_volume": 299.5147, "trades": 5, "taker_buy_volume": 4740.0, "taker_buy_quote": 299.5147}, {"ts": 1768964160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 42048.2, "quote_volume": 2649.71866, "trades": 28, "taker_buy_volume": 9338.6, "taker_buy_quote": 588.3318}, {"ts": 1768964220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3991.5, "quote_volume": 251.4645, "trades": 12, "taker_buy_volume": 318.0, "taker_buy_quote": 20.034}, {"ts": 1768964400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6499.4, "quote_volume": 409.5528, "trades": 3, "taker_buy_volume": 6499.4, "taker_buy_quote": 409.5528}, {"ts": 1768964460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 79.1, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 4.99912}, {"ts": 1768964640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6393.1, "quote_volume": 403.40461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2907.6, "quote_volume": 183.1788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 12412.4, "quote_volume": 781.9812, "trades": 4, "taker_buy_volume": 12412.4, "taker_buy_quote": 781.9812}, {"ts": 1768965240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 17750.6, "quote_volume": 1120.06286, "trades": 2, "taker_buy_volume": 17750.6, "taker_buy_quote": 1120.06286}, {"ts": 1768965300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1113.0, "quote_volume": 70.2303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5256.4, "quote_volume": 332.20448, "trades": 2, "taker_buy_volume": 5256.4, "taker_buy_quote": 332.20448}, {"ts": 1768965420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3530.2, "quote_volume": 222.75562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4615.7, "quote_volume": 292.04371, "trades": 2, "taker_buy_volume": 4615.7, "taker_buy_quote": 292.04371}, {"ts": 1768965960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 83.3, "quote_volume": 5.27289, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 5.27289}, {"ts": 1768966020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7018.9, "quote_volume": 443.59448, "trades": 12, "taker_buy_volume": 237.3, "taker_buy_quote": 14.99736}, {"ts": 1768966140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 102.8, "quote_volume": 6.49696, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 6.49696}, {"ts": 1768966200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8472.2, "quote_volume": 534.59582, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4750.6, "quote_volume": 299.76286, "trades": 2, "taker_buy_volume": 4750.6, "taker_buy_quote": 299.76286}, {"ts": 1768966500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 191.0, "quote_volume": 12.0521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 125.7, "quote_volume": 7.93167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3420.5, "quote_volume": 216.1756, "trades": 1, "taker_buy_volume": 3420.5, "taker_buy_quote": 216.1756}, {"ts": 1768966800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 631.4, "quote_volume": 39.93607, "trades": 2, "taker_buy_volume": 315.9, "taker_buy_quote": 19.99647}, {"ts": 1768967040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 47036.6, "quote_volume": 2980.81007, "trades": 18, "taker_buy_volume": 41463.3, "taker_buy_quote": 2627.46285}, {"ts": 1768967100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9606.7, "quote_volume": 608.10411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10746.0, "quote_volume": 680.2218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4634.9, "quote_volume": 293.85266, "trades": 3, "taker_buy_volume": 4634.9, "taker_buy_quote": 293.85266}, {"ts": 1768967400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 90.0, "quote_volume": 5.697, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 5.697}, {"ts": 1768967520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 159.0, "quote_volume": 10.0647, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 10.0647}, {"ts": 1768967580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1642.5, "quote_volume": 103.97025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 162.4, "quote_volume": 10.26368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1642.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.806}, {"ts": 1768968180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 191.0, "quote_volume": 12.0712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 191.0, "quote_volume": 12.0521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968660000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1200.8, "quote_volume": 75.83676, "trades": 4, "taker_buy_volume": 889.8, "taker_buy_quote": 56.21266}, {"ts": 1768968720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 191.0, "quote_volume": 12.0521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 114.1, "quote_volume": 7.19971, "trades": 1, "taker_buy_volume": 114.1, "taker_buy_quote": 7.19971}, {"ts": 1768968900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 104.2, "quote_volume": 6.57502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5552.0, "quote_volume": 350.90861, "trades": 5, "taker_buy_volume": 5361.0, "taker_buy_quote": 338.83741}, {"ts": 1768969500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 276.1, "quote_volume": 17.44952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 191.0, "quote_volume": 12.0712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 134.3, "quote_volume": 8.48776, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 8.48776}, {"ts": 1768970340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2978.9, "quote_volume": 187.96859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 315.9, "quote_volume": 19.99647, "trades": 1, "taker_buy_volume": 315.9, "taker_buy_quote": 19.99647}, {"ts": 1768970700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10252.4, "quote_volume": 648.97692, "trades": 12, "taker_buy_volume": 4110.7, "taker_buy_quote": 260.20731}, {"ts": 1768971180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1228.3, "quote_volume": 77.75139, "trades": 7, "taker_buy_volume": 81.3, "taker_buy_quote": 5.14629}, {"ts": 1768971660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 112.2, "quote_volume": 7.10226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 191.0, "quote_volume": 12.0903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1669.6, "quote_volume": 105.51872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 191.0, "quote_volume": 12.0903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972440000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 42514.0, "quote_volume": 2685.76637, "trades": 23, "taker_buy_volume": 1920.0, "taker_buy_quote": 121.536}, {"ts": 1768972500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 177.6, "quote_volume": 11.20656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2031.0, "quote_volume": 128.1561, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5205.8, "quote_volume": 328.48598, "trades": 4, "taker_buy_volume": 5014.8, "taker_buy_quote": 316.43388}, {"ts": 1768972800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1642.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 114.7, "quote_volume": 7.23757, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 7.23757}, {"ts": 1768973700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 105.8, "quote_volume": 6.67598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 79.0, "quote_volume": 4.9928, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 4.9928}, {"ts": 1768974240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 26924.2, "quote_volume": 1701.60944, "trades": 9, "taker_buy_volume": 26924.2, "taker_buy_quote": 1701.60944}, {"ts": 1768974420000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 19948.8, "quote_volume": 1263.88553, "trades": 6, "taker_buy_volume": 19948.8, "taker_buy_quote": 1263.88553}, {"ts": 1768974480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 625.4, "quote_volume": 39.65036, "trades": 2, "taker_buy_volume": 434.4, "taker_buy_quote": 27.54096}, {"ts": 1768974660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3673.5, "quote_volume": 232.8999, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5753.2, "quote_volume": 364.17756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 31857.5, "quote_volume": 2016.57975, "trades": 3, "taker_buy_volume": 31857.5, "taker_buy_quote": 2016.57975}, {"ts": 1768975500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 109.5, "quote_volume": 6.93135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 700.0, "quote_volume": 44.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10377.6, "quote_volume": 656.90208, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1642.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.806}, {"ts": 1768976280000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1262.1, "quote_volume": 79.79093, "trades": 2, "taker_buy_volume": 262.1, "taker_buy_quote": 16.59093}, {"ts": 1768976340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2251.8, "quote_volume": 142.53894, "trades": 3, "taker_buy_volume": 2031.0, "taker_buy_quote": 128.5623}, {"ts": 1768976460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 134.5, "quote_volume": 8.51385, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 8.51385}, {"ts": 1768976580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2976.0, "quote_volume": 188.4039, "trades": 8, "taker_buy_volume": 2976.0, "taker_buy_quote": 188.4039}, {"ts": 1768976940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2927.0, "quote_volume": 185.58835, "trades": 4, "taker_buy_volume": 1577.0, "taker_buy_quote": 99.99835}, {"ts": 1768977120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4110.7, "quote_volume": 260.20731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12600.0, "quote_volume": 795.48, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 259.6, "quote_volume": 16.40672, "trades": 3, "taker_buy_volume": 259.6, "taker_buy_quote": 16.40672}, {"ts": 1768977840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 185.0, "quote_volume": 11.692, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.692}, {"ts": 1768977900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1268.3, "quote_volume": 80.15656, "trades": 2, "taker_buy_volume": 1268.3, "taker_buy_quote": 80.15656}, {"ts": 1768977960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 446.0, "quote_volume": 28.1872, "trades": 1, "taker_buy_volume": 446.0, "taker_buy_quote": 28.1872}, {"ts": 1768978020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 9575.0, "quote_volume": 605.14, "trades": 17, "taker_buy_volume": 9575.0, "taker_buy_quote": 605.14}, {"ts": 1768978200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1271.4, "quote_volume": 80.35248, "trades": 1, "taker_buy_volume": 1271.4, "taker_buy_quote": 80.35248}, {"ts": 1768978260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5091.2, "quote_volume": 321.76384, "trades": 12, "taker_buy_volume": 5091.2, "taker_buy_quote": 321.76384}, {"ts": 1768978560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1496.0, "quote_volume": 94.5472, "trades": 9, "taker_buy_volume": 1496.0, "taker_buy_quote": 94.5472}, {"ts": 1768978620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 301.3, "quote_volume": 19.04216, "trades": 1, "taker_buy_volume": 301.3, "taker_buy_quote": 19.04216}, {"ts": 1768978680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 843.0, "quote_volume": 53.2776, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 53.2776}, {"ts": 1768978800000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 26965.2, "quote_volume": 1704.48065, "trades": 9, "taker_buy_volume": 26838.7, "taker_buy_quote": 1696.4985}, {"ts": 1768978860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 413.6, "quote_volume": 26.09816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978920000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4182.6, "quote_volume": 264.17607, "trades": 2, "taker_buy_volume": 4182.6, "taker_buy_quote": 264.17607}, {"ts": 1768978980000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3881.0, "quote_volume": 245.29142, "trades": 9, "taker_buy_volume": 3881.0, "taker_buy_quote": 245.29142}, {"ts": 1768979040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2723.0, "quote_volume": 172.3659, "trades": 9, "taker_buy_volume": 1080.5, "taker_buy_quote": 68.39565}, {"ts": 1768979100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 163.8, "quote_volume": 10.35216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 23673.6, "quote_volume": 1498.53888, "trades": 9, "taker_buy_volume": 23673.6, "taker_buy_quote": 1498.53888}, {"ts": 1768979220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 327.7, "quote_volume": 20.74341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5247.6, "quote_volume": 333.2226, "trades": 2, "taker_buy_volume": 5247.6, "taker_buy_quote": 333.2226}, {"ts": 1768979400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1350.0, "quote_volume": 85.725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1088.0, "quote_volume": 69.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979940000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 10186.5, "quote_volume": 647.56678, "trades": 9, "taker_buy_volume": 3962.7, "taker_buy_quote": 252.19123}, {"ts": 1768980000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 121.1, "quote_volume": 7.70196, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 7.70196}, {"ts": 1768980120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1642.5, "quote_volume": 104.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 53752.7, "quote_volume": 3427.65588, "trades": 27, "taker_buy_volume": 51735.2, "taker_buy_quote": 3298.93938}, {"ts": 1768980480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 333.6, "quote_volume": 21.28368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 559.2, "quote_volume": 35.67696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7788.6, "quote_volume": 496.91268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4433.9, "quote_volume": 282.43943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10210.8, "quote_volume": 649.40688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981020000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 8847.9, "quote_volume": 562.1188, "trades": 4, "taker_buy_volume": 8847.9, "taker_buy_quote": 562.1188}, {"ts": 1768981080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 95.8, "quote_volume": 6.07372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8860.8, "quote_volume": 560.88864, "trades": 2, "taker_buy_volume": 8860.8, "taker_buy_quote": 560.88864}, {"ts": 1768981680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 86.5, "quote_volume": 5.4841, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 5.4841}, {"ts": 1768981920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 79.1, "quote_volume": 5.01494, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 5.01494}, {"ts": 1768981980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982220000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6222.5, "quote_volume": 394.4065, "trades": 4, "taker_buy_volume": 5222.5, "taker_buy_quote": 331.1065}, {"ts": 1768982280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4433.9, "quote_volume": 281.10926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 112.7, "quote_volume": 7.13391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 191.0, "quote_volume": 12.1285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9081.8, "quote_volume": 577.60248, "trades": 3, "taker_buy_volume": 9081.8, "taker_buy_quote": 577.60248}, {"ts": 1768983000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4530.2, "quote_volume": 288.11109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 662.2, "quote_volume": 42.0497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 933.4, "quote_volume": 59.2709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1572.3, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 1572.3, "taker_buy_quote": 99.99828}, {"ts": 1768983360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4433.9, "quote_volume": 281.55265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 13775.7, "quote_volume": 875.04956, "trades": 6, "taker_buy_volume": 13429.4, "taker_buy_quote": 853.05951}, {"ts": 1768983600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4433.9, "quote_volume": 281.55265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 95.6, "quote_volume": 6.08016, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 6.08016}, {"ts": 1768983900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984080000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2064.3, "quote_volume": 130.88606, "trades": 4, "taker_buy_volume": 94.4, "taker_buy_quote": 5.9944}, {"ts": 1768984140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5740.1, "quote_volume": 363.92234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4726.8, "quote_volume": 299.67912, "trades": 3, "taker_buy_volume": 4726.8, "taker_buy_quote": 299.67912}, {"ts": 1768984560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 13540.1, "quote_volume": 856.30537, "trades": 14, "taker_buy_volume": 5136.1, "taker_buy_quote": 324.95088}, {"ts": 1768984620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 94.7, "quote_volume": 5.99451, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 5.99451}, {"ts": 1768984680000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 20012.0, "quote_volume": 1263.20689, "trades": 17, "taker_buy_volume": 237.6, "taker_buy_quote": 14.99256}, {"ts": 1768984740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 474.6, "quote_volume": 29.94726, "trades": 1, "taker_buy_volume": 474.6, "taker_buy_quote": 29.94726}, {"ts": 1768984800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 95.0, "quote_volume": 5.9945, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.9945}, {"ts": 1768984920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 95.0, "quote_volume": 5.9945, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.9945}, {"ts": 1768984980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 609.2, "quote_volume": 38.44052, "trades": 1, "taker_buy_volume": 609.2, "taker_buy_quote": 38.44052}, {"ts": 1768985100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6123.7, "quote_volume": 386.40547, "trades": 4, "taker_buy_volume": 6123.7, "taker_buy_quote": 386.40547}, {"ts": 1768985220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 266.8, "quote_volume": 16.8084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1642.5, "quote_volume": 103.64175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 378.8, "quote_volume": 23.90228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4433.9, "quote_volume": 280.22248, "trades": 1, "taker_buy_volume": 4433.9, "taker_buy_quote": 280.22248}, {"ts": 1768985760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 79.1, "quote_volume": 5.00703, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 5.00703}, {"ts": 1768985820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3729.6, "quote_volume": 236.08368, "trades": 3, "taker_buy_volume": 2087.1, "taker_buy_quote": 132.11343}, {"ts": 1768985880000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 7238.2, "quote_volume": 458.19917, "trades": 3, "taker_buy_volume": 7238.2, "taker_buy_quote": 458.19917}, {"ts": 1768985940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4433.9, "quote_volume": 280.66587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 104.2, "quote_volume": 6.59586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 34163.0, "quote_volume": 2162.5179, "trades": 12, "taker_buy_volume": 22703.7, "taker_buy_quote": 1437.14421}, {"ts": 1768986720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 196.8, "quote_volume": 12.47712, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 12.47712}, {"ts": 1768986960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3981.2, "quote_volume": 252.8062, "trades": 4, "taker_buy_volume": 3981.2, "taker_buy_quote": 252.8062}, {"ts": 1768987080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 15197.6, "quote_volume": 965.0476, "trades": 6, "taker_buy_volume": 15197.6, "taker_buy_quote": 965.0476}, {"ts": 1768987260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 298.4, "quote_volume": 18.95856, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 6.46176}, {"ts": 1768987320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 250.6, "quote_volume": 15.9131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1767.7, "quote_volume": 112.42572, "trades": 2, "taker_buy_volume": 1767.7, "taker_buy_quote": 112.42572}, {"ts": 1768987740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987800000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 46023.0, "quote_volume": 2934.49065, "trades": 17, "taker_buy_volume": 46023.0, "taker_buy_quote": 2934.49065}, {"ts": 1768987860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 386.6, "quote_volume": 24.58776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1350.0, "quote_volume": 85.995, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.995}, {"ts": 1768987980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 156.7, "quote_volume": 9.99746, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 9.99746}, {"ts": 1768988040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 125.1, "quote_volume": 7.98138, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 7.98138}, {"ts": 1768988100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 393.1, "quote_volume": 25.02078, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 12.49794}, {"ts": 1768988460000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 16687.6, "quote_volume": 1063.80983, "trades": 8, "taker_buy_volume": 16687.6, "taker_buy_quote": 1063.80983}, {"ts": 1768988520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 237.3, "quote_volume": 15.11601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 125.1, "quote_volume": 7.98138, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 7.98138}, {"ts": 1768989180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3940.1, "quote_volume": 250.98437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8255.3, "quote_volume": 525.03708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 58897.1, "quote_volume": 3737.81279, "trades": 32, "taker_buy_volume": 3585.7, "taker_buy_quote": 227.69195}, {"ts": 1768989480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3359.9, "quote_volume": 213.35365, "trades": 1, "taker_buy_volume": 3359.9, "taker_buy_quote": 213.35365}, {"ts": 1768989660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5582.6, "quote_volume": 355.61162, "trades": 2, "taker_buy_volume": 5582.6, "taker_buy_quote": 355.61162}, {"ts": 1768989840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 221.9, "quote_volume": 14.15722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3940.1, "quote_volume": 251.37838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990320000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 8636.0, "quote_volume": 550.0962, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 10.812}, {"ts": 1768990380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 191.0, "quote_volume": 12.1667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1569.8, "quote_volume": 99.99626, "trades": 1, "taker_buy_volume": 1569.8, "taker_buy_quote": 99.99626}, {"ts": 1768991040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 708.9, "quote_volume": 45.10984, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 15.1606}, {"ts": 1768991160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 94.5, "quote_volume": 6.0102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1000.0, "quote_volume": 63.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991700000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2992.5, "quote_volume": 190.15875, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.29875}, {"ts": 1768991760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 12249.1, "quote_volume": 777.81785, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1642.5, "quote_volume": 104.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2118.6, "quote_volume": 134.5311, "trades": 2, "taker_buy_volume": 2118.6, "taker_buy_quote": 134.5311}, {"ts": 1768992240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7941.7, "quote_volume": 504.29795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3619.2, "quote_volume": 229.45728, "trades": 2, "taker_buy_volume": 3619.2, "taker_buy_quote": 229.45728}, {"ts": 1768993140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 216.5, "quote_volume": 13.70445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 384.2, "quote_volume": 24.35828, "trades": 2, "taker_buy_volume": 384.2, "taker_buy_quote": 24.35828}, {"ts": 1768993500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 305.7, "quote_volume": 19.35081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1651.2, "quote_volume": 104.52096, "trades": 2, "taker_buy_volume": 1651.2, "taker_buy_quote": 104.52096}, {"ts": 1768993680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 300.0, "quote_volume": 18.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1184.0, "quote_volume": 75.0656, "trades": 1, "taker_buy_volume": 1184.0, "taker_buy_quote": 75.0656}, {"ts": 1768993920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 742.0, "quote_volume": 47.1912, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 47.1912}, {"ts": 1768994160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1600.0, "quote_volume": 101.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1926.0, "quote_volume": 122.4936, "trades": 2, "taker_buy_volume": 1926.0, "taker_buy_quote": 122.4936}, {"ts": 1768994940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1488.0, "quote_volume": 94.6368, "trades": 5, "taker_buy_volume": 1488.0, "taker_buy_quote": 94.6368}, {"ts": 1768995000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2426.0, "quote_volume": 154.2936, "trades": 3, "taker_buy_volume": 2426.0, "taker_buy_quote": 154.2936}, {"ts": 1768995060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 191.0, "quote_volume": 12.1667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 191.0, "quote_volume": 12.1667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 101.0, "quote_volume": 6.4236, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.4236}, {"ts": 1768995360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 33873.3, "quote_volume": 2150.79079, "trades": 23, "taker_buy_volume": 2840.1, "taker_buy_quote": 180.34635}, {"ts": 1768995480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2384.4, "quote_volume": 151.4094, "trades": 1, "taker_buy_volume": 2384.4, "taker_buy_quote": 151.4094}, {"ts": 1768995540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 97.4, "quote_volume": 6.1849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 121.5, "quote_volume": 7.71525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 293.5, "quote_volume": 18.6236, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 9.9695}, {"ts": 1768996020000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 382.8, "quote_volume": 24.25734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2305.3, "quote_volume": 146.17512, "trades": 3, "taker_buy_volume": 2191.8, "taker_buy_quote": 138.97922}, {"ts": 1768996140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 512.4, "quote_volume": 32.48616, "trades": 4, "taker_buy_volume": 186.0, "taker_buy_quote": 11.7924}, {"ts": 1768996200000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 279.0, "quote_volume": 17.6767, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 10.144}, {"ts": 1768996260000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9316.1, "quote_volume": 589.69066, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 219.7, "quote_volume": 13.88504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 339.2, "quote_volume": 21.41459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 241.0, "quote_volume": 15.2071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 896.1, "quote_volume": 56.56439, "trades": 5, "taker_buy_volume": 660.0, "taker_buy_quote": 41.679}, {"ts": 1768996560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 564.0, "quote_volume": 35.532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996620000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 38465.4, "quote_volume": 2419.29893, "trades": 27, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.149}, {"ts": 1768996680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4733.0, "quote_volume": 297.2324, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 84.78}, {"ts": 1768996740000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 427.8, "quote_volume": 26.88157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996800000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1977.9, "quote_volume": 124.57416, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.4775}, {"ts": 1768996860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 283.0, "quote_volume": 17.8007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 412.6, "quote_volume": 25.93884, "trades": 3, "taker_buy_volume": 150.4, "taker_buy_quote": 9.46016}, {"ts": 1768996980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 225.1, "quote_volume": 14.11377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997040000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 316.1, "quote_volume": 19.83947, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 12.56}, {"ts": 1768997100000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 517.9, "quote_volume": 32.46034, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 17.81934}, {"ts": 1768997160000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 777.1, "quote_volume": 48.7256, "trades": 5, "taker_buy_volume": 673.4, "taker_buy_quote": 42.23398}, {"ts": 1768997220000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 8611.2, "quote_volume": 539.15097, "trades": 6, "taker_buy_volume": 8365.8, "taker_buy_quote": 523.73985}, {"ts": 1768997280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 264.7, "quote_volume": 16.62316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997340000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 688.7, "quote_volume": 43.22679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2965.4, "quote_volume": 185.90389, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997460000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1159.6, "quote_volume": 72.55262, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 7.3868}, {"ts": 1768997520000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 1445.1, "quote_volume": 90.19034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997580000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2163.9, "quote_volume": 135.00374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 128.9, "quote_volume": 8.04336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997700000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 77443.4, "quote_volume": 4820.68932, "trades": 46, "taker_buy_volume": 36090.8, "taker_buy_quote": 2248.45684}, {"ts": 1768997760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1037.8, "quote_volume": 64.65494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997820000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 7472.1, "quote_volume": 465.15033, "trades": 7, "taker_buy_volume": 460.8, "taker_buy_quote": 28.66176}, {"ts": 1768997880000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 17720.9, "quote_volume": 1103.97555, "trades": 7, "taker_buy_volume": 16885.4, "taker_buy_quote": 1051.96042}, {"ts": 1768997940000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 5312.5, "quote_volume": 330.392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998000000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 589.2, "quote_volume": 36.66099, "trades": 3, "taker_buy_volume": 127.5, "taker_buy_quote": 7.94325}, {"ts": 1768998060000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 337.7, "quote_volume": 20.9528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998120000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 3009.6, "quote_volume": 186.43532, "trades": 8, "taker_buy_volume": 564.4, "taker_buy_quote": 35.02676}, {"ts": 1768998180000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3187.5, "quote_volume": 197.91949, "trades": 3, "taker_buy_volume": 2723.8, "taker_buy_quote": 169.14798}, {"ts": 1768998240000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4255.2, "quote_volume": 264.66045, "trades": 5, "taker_buy_volume": 3688.2, "taker_buy_quote": 229.40604}, {"ts": 1768998300000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 5169.3, "quote_volume": 321.50258, "trades": 5, "taker_buy_volume": 536.0, "taker_buy_quote": 33.3392}, {"ts": 1768998360000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 669.4, "quote_volume": 41.5871, "trades": 4, "taker_buy_volume": 173.6, "taker_buy_quote": 10.79792}, {"ts": 1768998420000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1924.5, "quote_volume": 119.5013, "trades": 3, "taker_buy_volume": 1610.3, "taker_buy_quote": 99.99963}, {"ts": 1768998480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 252.6, "quote_volume": 15.68646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 337.0, "quote_volume": 20.9277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998600000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 635.8, "quote_volume": 39.46985, "trades": 4, "taker_buy_volume": 94.0, "taker_buy_quote": 5.8374}, {"ts": 1768998660000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 499.0, "quote_volume": 30.99992, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 14.99642}, {"ts": 1768998720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 285.8, "quote_volume": 17.77676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1944.9, "quote_volume": 120.97278, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 102.1635}, {"ts": 1768998840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 278.5, "quote_volume": 17.3227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998900000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 1974.0, "quote_volume": 123.17802, "trades": 14, "taker_buy_volume": 1717.0, "taker_buy_quote": 107.15415}, {"ts": 1768998960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 273.1, "quote_volume": 17.04144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 272.0, "quote_volume": 17.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999080000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4853.4, "quote_volume": 303.80331, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 253.5, "quote_volume": 15.84375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 802.5, "quote_volume": 50.15625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999260000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1012.1, "quote_volume": 63.34552, "trades": 6, "taker_buy_volume": 742.0, "taker_buy_quote": 46.4492}, {"ts": 1768999320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 268.7, "quote_volume": 16.82062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999380000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5841.8, "quote_volume": 365.75848, "trades": 15, "taker_buy_volume": 618.0, "taker_buy_quote": 38.7486}, {"ts": 1768999440000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1473.5, "quote_volume": 92.2411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999500000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5311.2, "quote_volume": 333.11074, "trades": 12, "taker_buy_volume": 4800.6, "taker_buy_quote": 301.09612}, {"ts": 1768999560000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5695.2, "quote_volume": 357.05693, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 215.2, "quote_volume": 13.47152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 272.2, "quote_volume": 17.03972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 281.8, "quote_volume": 17.64068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 999.0, "quote_volume": 62.6703, "trades": 5, "taker_buy_volume": 742.0, "taker_buy_quote": 46.5564}, {"ts": 1768999860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 247.9, "quote_volume": 15.51854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999920000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 16511.9, "quote_volume": 1036.01533, "trades": 9, "taker_buy_volume": 16271.0, "taker_buy_quote": 1020.9109}, {"ts": 1768999980000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1718.4, "quote_volume": 107.87868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 5233.2, "quote_volume": 328.62835, "trades": 6, "taker_buy_volume": 4939.0, "taker_buy_quote": 310.1692}, {"ts": 1769000100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 384.4, "quote_volume": 24.14032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 265.5, "quote_volume": 16.6734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 257.1, "quote_volume": 16.14588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 211.9, "quote_volume": 13.30732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 260.4, "quote_volume": 16.35312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 244.9, "quote_volume": 15.37972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 837.2, "quote_volume": 52.65988, "trades": 2, "taker_buy_volume": 717.5, "taker_buy_quote": 45.13075}, {"ts": 1769000520000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1995.9, "quote_volume": 125.54211, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 573.0, "quote_volume": 36.0417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 755.8, "quote_volume": 47.6154, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 18.585}, {"ts": 1769000760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1350.0, "quote_volume": 85.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 413.0, "quote_volume": 26.019, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 26.019}, {"ts": 1769000940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 341.6, "quote_volume": 21.48664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 742.0, "quote_volume": 46.746, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 46.746}, {"ts": 1769001180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 742.0, "quote_volume": 46.746, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 46.746}, {"ts": 1769001360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3997.9, "quote_volume": 251.8677, "trades": 4, "taker_buy_volume": 3997.9, "taker_buy_quote": 251.8677}, {"ts": 1769001480000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 98.3, "quote_volume": 6.17324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 9038.7, "quote_volume": 567.59796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002020000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4496.0, "quote_volume": 281.61385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002080000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2164.8, "quote_volume": 135.68073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002140000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4997.0, "quote_volume": 313.3119, "trades": 2, "taker_buy_volume": 4997.0, "taker_buy_quote": 313.3119}, {"ts": 1769002260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 249.0, "quote_volume": 15.5874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15377.8, "quote_volume": 964.63075, "trades": 5, "taker_buy_volume": 15377.8, "taker_buy_quote": 964.63075}, {"ts": 1769002500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002800000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 640.0, "quote_volume": 40.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002980000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2249.6, "quote_volume": 140.53929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2150.7, "quote_volume": 134.20368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003340000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 7358.5, "quote_volume": 458.62234, "trades": 5, "taker_buy_volume": 3520.4, "taker_buy_quote": 219.50871}, {"ts": 1769003400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003580000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6121.1, "quote_volume": 382.26245, "trades": 3, "taker_buy_volume": 6121.1, "taker_buy_quote": 382.26245}, {"ts": 1769003640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003820000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 25727.8, "quote_volume": 1612.75241, "trades": 9, "taker_buy_volume": 25208.4, "taker_buy_quote": 1580.18603}, {"ts": 1769003880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6109.5, "quote_volume": 383.06565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 10541.4, "quote_volume": 659.89164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004000000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 4503.6, "quote_volume": 281.485, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.26}, {"ts": 1769004060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1350.0, "quote_volume": 84.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6069.4, "quote_volume": 379.3375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004240000, "open": 0.0626, "high": 0.0631, "low": 0.0626, "close": 0.0627, "volume": 220531.6, "quote_volume": 13859.42838, "trades": 102, "taker_buy_volume": 97035.2, "taker_buy_quote": 6102.05736}, {"ts": 1769004300000, "open": 0.0628, "high": 0.0633, "low": 0.0628, "close": 0.0633, "volume": 37076.4, "quote_volume": 2343.10016, "trades": 20, "taker_buy_volume": 34083.9, "taker_buy_quote": 2154.57266}, {"ts": 1769004360000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 29003.3, "quote_volume": 1833.14356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004420000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 14421.5, "quote_volume": 911.42218, "trades": 19, "taker_buy_volume": 1699.9, "taker_buy_quote": 107.45107}, {"ts": 1769004480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4920.7, "quote_volume": 311.00563, "trades": 3, "taker_buy_volume": 173.9, "taker_buy_quote": 11.00787}, {"ts": 1769004540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004600000, "open": 0.0631, "high": 0.0635, "low": 0.0631, "close": 0.0635, "volume": 56465.2, "quote_volume": 3575.37046, "trades": 35, "taker_buy_volume": 22684.0, "taker_buy_quote": 1436.08274}, {"ts": 1769004660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14515.3, "quote_volume": 921.86081, "trades": 10, "taker_buy_volume": 696.3, "taker_buy_quote": 44.28468}, {"ts": 1769004720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1043.7, "quote_volume": 66.17058, "trades": 3, "taker_buy_volume": 181.3, "taker_buy_quote": 11.49442}, {"ts": 1769004780000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 20621.0, "quote_volume": 1313.42374, "trades": 9, "taker_buy_volume": 15576.4, "taker_buy_quote": 991.74251}, {"ts": 1769004840000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 41160.9, "quote_volume": 2629.15466, "trades": 35, "taker_buy_volume": 18340.0, "taker_buy_quote": 1171.18086}, {"ts": 1769004900000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 39363.1, "quote_volume": 2511.16461, "trades": 27, "taker_buy_volume": 2590.3, "taker_buy_quote": 165.38457}, {"ts": 1769004960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 536.0, "quote_volume": 34.2504, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 34.2504}, {"ts": 1769005020000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 6565.0, "quote_volume": 418.9031, "trades": 8, "taker_buy_volume": 536.0, "taker_buy_quote": 34.1968}, {"ts": 1769005080000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2186.8, "quote_volume": 139.68236, "trades": 3, "taker_buy_volume": 1645.2, "taker_buy_quote": 105.12828}, {"ts": 1769005140000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 15014.2, "quote_volume": 956.60975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005200000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 27575.4, "quote_volume": 1755.91306, "trades": 26, "taker_buy_volume": 13178.0, "taker_buy_quote": 839.90992}, {"ts": 1769005260000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3204.6, "quote_volume": 203.91307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005320000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3796.8, "quote_volume": 242.10084, "trades": 4, "taker_buy_volume": 2199.5, "taker_buy_quote": 140.3281}, {"ts": 1769005380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7082.9, "quote_volume": 452.59731, "trades": 3, "taker_buy_volume": 5440.4, "taker_buy_quote": 347.64156}, {"ts": 1769005440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1350.0, "quote_volume": 86.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1642.5, "quote_volume": 104.7915, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.7915}, {"ts": 1769005560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 15422.8, "quote_volume": 982.81656, "trades": 9, "taker_buy_volume": 3842.0, "taker_buy_quote": 245.1196}, {"ts": 1769005680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005740000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5332.0, "quote_volume": 340.49485, "trades": 2, "taker_buy_volume": 5332.0, "taker_buy_quote": 340.49485}, {"ts": 1769005800000, "open": 0.0638, "high": 0.0643, "low": 0.0638, "close": 0.0643, "volume": 32626.5, "quote_volume": 2090.68968, "trades": 33, "taker_buy_volume": 19679.6, "taker_buy_quote": 1262.65945}, {"ts": 1769005860000, "open": 0.0643, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 116088.1, "quote_volume": 7458.36547, "trades": 67, "taker_buy_volume": 65740.1, "taker_buy_quote": 4230.62171}, {"ts": 1769005920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3359.0, "quote_volume": 215.111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005980000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 10043.4, "quote_volume": 643.76233, "trades": 7, "taker_buy_volume": 5843.1, "taker_buy_quote": 374.54271}, {"ts": 1769006040000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 11875.1, "quote_volume": 761.1803, "trades": 5, "taker_buy_volume": 11875.1, "taker_buy_quote": 761.1803}, {"ts": 1769006100000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6025.9, "quote_volume": 385.58585, "trades": 4, "taker_buy_volume": 2654.2, "taker_buy_quote": 169.8688}, {"ts": 1769006160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2654.2, "quote_volume": 169.33796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 148.0, "quote_volume": 9.4424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2654.2, "quote_volume": 169.60338, "trades": 1, "taker_buy_volume": 2654.2, "taker_buy_quote": 169.60338}, {"ts": 1769006340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6287.3, "quote_volume": 401.12974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2654.2, "quote_volume": 169.33796, "trades": 1, "taker_buy_volume": 2654.2, "taker_buy_quote": 169.33796}, {"ts": 1769006520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10000.0, "quote_volume": 638.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 35672.1, "quote_volume": 2275.87998, "trades": 17, "taker_buy_volume": 24270.0, "taker_buy_quote": 1548.426}, {"ts": 1769006640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5836.9, "quote_volume": 372.97791, "trades": 4, "taker_buy_volume": 5836.9, "taker_buy_quote": 372.97791}, {"ts": 1769006700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006880000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 17440.5, "quote_volume": 1115.1674, "trades": 17, "taker_buy_volume": 6945.5, "taker_buy_quote": 444.512}, {"ts": 1769006940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 546.0, "quote_volume": 34.8348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 637.6, "quote_volume": 40.59186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007240000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 232.6, "quote_volume": 14.84848, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 5.4954}, {"ts": 1769007300000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 10971.1, "quote_volume": 701.10666, "trades": 9, "taker_buy_volume": 9512.1, "taker_buy_quote": 607.87656}, {"ts": 1769007360000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 17816.6, "quote_volume": 1141.30953, "trades": 5, "taker_buy_volume": 17816.6, "taker_buy_quote": 1141.30953}, {"ts": 1769007420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10548.7, "quote_volume": 675.90625, "trades": 5, "taker_buy_volume": 4676.5, "taker_buy_quote": 299.76365}, {"ts": 1769007480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4004.2, "quote_volume": 256.66922, "trades": 2, "taker_buy_volume": 4004.2, "taker_buy_quote": 256.66922}, {"ts": 1769007540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007600000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 53891.6, "quote_volume": 3442.64178, "trades": 26, "taker_buy_volume": 4319.6, "taker_buy_quote": 276.88636}, {"ts": 1769007660000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2654.2, "quote_volume": 169.8688, "trades": 1, "taker_buy_volume": 2654.2, "taker_buy_quote": 169.8688}, {"ts": 1769007720000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1754.1, "quote_volume": 112.27356, "trades": 2, "taker_buy_volume": 1754.1, "taker_buy_quote": 112.27356}, {"ts": 1769007780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6333.6, "quote_volume": 405.3504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2654.2, "quote_volume": 170.13422, "trades": 3, "taker_buy_volume": 2654.2, "taker_buy_quote": 170.13422}, {"ts": 1769008020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008200000, "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0642, "volume": 40630.1, "quote_volume": 2617.25279, "trades": 24, "taker_buy_volume": 21942.0, "taker_buy_quote": 1414.68251}, {"ts": 1769008260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8282.6, "quote_volume": 531.74292, "trades": 4, "taker_buy_volume": 3609.8, "taker_buy_quote": 231.74916}, {"ts": 1769008320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2592.8, "quote_volume": 166.45776, "trades": 1, "taker_buy_volume": 2592.8, "taker_buy_quote": 166.45776}, {"ts": 1769008380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 19065.6, "quote_volume": 1225.75383, "trades": 8, "taker_buy_volume": 17918.1, "taker_buy_quote": 1151.96958}, {"ts": 1769008560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 97.5, "quote_volume": 6.279, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 6.279}, {"ts": 1769008620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008680000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 38602.2, "quote_volume": 2487.9034, "trades": 20, "taker_buy_volume": 16597.8, "taker_buy_quote": 1070.5581}, {"ts": 1769008740000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 25711.4, "quote_volume": 1656.45977, "trades": 16, "taker_buy_volume": 10595.0, "taker_buy_quote": 683.21325}, {"ts": 1769008800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7666.2, "quote_volume": 492.98808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 11844.8, "quote_volume": 760.43616, "trades": 14, "taker_buy_volume": 2486.4, "taker_buy_quote": 159.62688}, {"ts": 1769008920000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 9182.8, "quote_volume": 588.99216, "trades": 7, "taker_buy_volume": 2486.4, "taker_buy_quote": 159.62688}, {"ts": 1769008980000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1955.4, "quote_volume": 125.50539, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.4485}, {"ts": 1769009040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2486.4, "quote_volume": 159.37824, "trades": 1, "taker_buy_volume": 2486.4, "taker_buy_quote": 159.37824}, {"ts": 1769009520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009700000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 4425.8, "quote_volume": 283.57121, "trades": 4, "taker_buy_volume": 778.8, "taker_buy_quote": 49.99896}, {"ts": 1769009760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4553.9, "quote_volume": 290.99421, "trades": 3, "taker_buy_volume": 3836.4, "taker_buy_quote": 245.14596}, {"ts": 1769009940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2486.4, "quote_volume": 158.88096, "trades": 1, "taker_buy_volume": 2486.4, "taker_buy_quote": 158.88096}, {"ts": 1769010000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7177.5, "quote_volume": 459.36, "trades": 2, "taker_buy_volume": 7177.5, "taker_buy_quote": 459.36}, {"ts": 1769010120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1350.0, "quote_volume": 86.535, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.535}, {"ts": 1769010240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1350.0, "quote_volume": 86.67, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.67}, {"ts": 1769010300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5593.5, "quote_volume": 359.66205, "trades": 2, "taker_buy_volume": 5593.5, "taker_buy_quote": 359.66205}, {"ts": 1769010360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7887.4, "quote_volume": 507.15982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 334.0, "quote_volume": 21.4428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 717.5, "quote_volume": 46.207, "trades": 1, "taker_buy_volume": 717.5, "taker_buy_quote": 46.207}, {"ts": 1769010600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010660000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 5324.7, "quote_volume": 343.81683, "trades": 12, "taker_buy_volume": 3808.1, "taker_buy_quote": 246.02376}, {"ts": 1769010720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8494.5, "quote_volume": 548.7447, "trades": 4, "taker_buy_volume": 8494.5, "taker_buy_quote": 548.7447}, {"ts": 1769011020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 249.0, "quote_volume": 16.0605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 108.3, "quote_volume": 6.99618, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 6.99618}, {"ts": 1769011200000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 387.9, "quote_volume": 25.07765, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 12.49357}, {"ts": 1769011260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3198.0, "quote_volume": 206.5908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011440000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1844.0, "quote_volume": 119.32692, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 13.05717}, {"ts": 1769011500000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 522.0, "quote_volume": 33.8064, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 21.384}, {"ts": 1769011560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 246.1, "quote_volume": 15.92267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 11481.0, "quote_volume": 742.8207, "trades": 18, "taker_buy_volume": 836.0, "taker_buy_quote": 54.0892}, {"ts": 1769011680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 94.0, "quote_volume": 6.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012040000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 13127.6, "quote_volume": 848.22251, "trades": 15, "taker_buy_volume": 3438.0, "taker_buy_quote": 222.27435}, {"ts": 1769012100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3449.0, "quote_volume": 222.21186, "trades": 3, "taker_buy_volume": 3449.0, "taker_buy_quote": 222.21186}, {"ts": 1769012160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3836.4, "quote_volume": 247.06416, "trades": 3, "taker_buy_volume": 3836.4, "taker_buy_quote": 247.06416}, {"ts": 1769012340000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 134117.7, "quote_volume": 8634.54717, "trades": 72, "taker_buy_volume": 61275.2, "taker_buy_quote": 3946.81011}, {"ts": 1769012400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10078.0, "quote_volume": 649.0232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 10746.4, "quote_volume": 690.24333, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4040.2, "quote_volume": 258.97682, "trades": 6, "taker_buy_volume": 2176.2, "taker_buy_quote": 139.49442}, {"ts": 1769012580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 100.0, "quote_volume": 6.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9299.9, "quote_volume": 595.1936, "trades": 4, "taker_buy_volume": 9299.9, "taker_buy_quote": 595.1936}, {"ts": 1769012700000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5512.0, "quote_volume": 352.2372, "trades": 4, "taker_buy_volume": 1846.5, "taker_buy_quote": 118.01175}, {"ts": 1769012760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4094.0, "quote_volume": 262.016, "trades": 2, "taker_buy_volume": 4094.0, "taker_buy_quote": 262.016}, {"ts": 1769012820000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 9870.5, "quote_volume": 632.49863, "trades": 11, "taker_buy_volume": 5935.9, "taker_buy_quote": 380.51998}, {"ts": 1769012880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013000000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3735.5, "quote_volume": 239.7939, "trades": 4, "taker_buy_volume": 438.5, "taker_buy_quote": 28.1517}, {"ts": 1769013060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2948.0, "quote_volume": 189.2616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6319.0, "quote_volume": 405.6798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1491.9, "quote_volume": 95.18322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4556.0, "quote_volume": 290.6728, "trades": 2, "taker_buy_volume": 4556.0, "taker_buy_quote": 290.6728}, {"ts": 1769013360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8996.5, "quote_volume": 573.07705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013420000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 102150.2, "quote_volume": 6467.23193, "trades": 53, "taker_buy_volume": 49296.2, "taker_buy_quote": 3122.78019}, {"ts": 1769013480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1350.0, "quote_volume": 85.59, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.59}, {"ts": 1769013540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1662.8, "quote_volume": 105.42152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013600000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5896.0, "quote_volume": 373.5116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 15086.5, "quote_volume": 954.97545, "trades": 8, "taker_buy_volume": 13444.0, "taker_buy_quote": 851.0052}, {"ts": 1769013720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1944.2, "quote_volume": 122.87344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2948.0, "quote_volume": 186.3136, "trades": 1, "taker_buy_volume": 2948.0, "taker_buy_quote": 186.3136}, {"ts": 1769013840000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 30128.4, "quote_volume": 1896.33258, "trades": 26, "taker_buy_volume": 7964.5, "taker_buy_quote": 501.04013}, {"ts": 1769013900000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 77540.1, "quote_volume": 4879.70282, "trades": 12, "taker_buy_volume": 75897.6, "taker_buy_quote": 4776.38957}, {"ts": 1769013960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7853.0, "quote_volume": 496.3096, "trades": 5, "taker_buy_volume": 3285.0, "taker_buy_quote": 207.612}, {"ts": 1769014020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1350.0, "quote_volume": 85.32, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.32}, {"ts": 1769014080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8393.6, "quote_volume": 532.15424, "trades": 4, "taker_buy_volume": 717.5, "taker_buy_quote": 45.4895}, {"ts": 1769014140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4590.5, "quote_volume": 291.0377, "trades": 2, "taker_buy_volume": 4590.5, "taker_buy_quote": 291.0377}, {"ts": 1769014200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12440.9, "quote_volume": 787.50897, "trades": 4, "taker_buy_volume": 4590.5, "taker_buy_quote": 290.57865}, {"ts": 1769014260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 84.3, "quote_volume": 5.34462, "trades": 1, "taker_buy_volume": 84.3, "taker_buy_quote": 5.34462}, {"ts": 1769014320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2948.0, "quote_volume": 186.6084, "trades": 1, "taker_buy_volume": 2948.0, "taker_buy_quote": 186.6084}, {"ts": 1769014380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2948.0, "quote_volume": 186.3136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014500000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 11874.0, "quote_volume": 748.096, "trades": 16, "taker_buy_volume": 2992.5, "taker_buy_quote": 188.7975}, {"ts": 1769014560000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 16316.4, "quote_volume": 1025.14546, "trades": 9, "taker_buy_volume": 13368.4, "taker_buy_quote": 840.30586}, {"ts": 1769014620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4765.6, "quote_volume": 299.75624, "trades": 1, "taker_buy_volume": 4765.6, "taker_buy_quote": 299.75624}, {"ts": 1769014680000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 78048.5, "quote_volume": 4889.31521, "trades": 27, "taker_buy_volume": 68584.2, "taker_buy_quote": 4296.75375}, {"ts": 1769014740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014800000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 24648.3, "quote_volume": 1550.00076, "trades": 12, "taker_buy_volume": 13000.0, "taker_buy_quote": 816.4}, {"ts": 1769014860000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 7727.3, "quote_volume": 487.2497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014920000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 6708.2, "quote_volume": 422.3218, "trades": 7, "taker_buy_volume": 6708.2, "taker_buy_quote": 422.3218}, {"ts": 1769014980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 12245.2, "quote_volume": 771.4476, "trades": 5, "taker_buy_volume": 2948.0, "taker_buy_quote": 185.724}, {"ts": 1769015100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2948.0, "quote_volume": 186.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1742.5, "quote_volume": 109.95175, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.64175}, {"ts": 1769015220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2848.0, "quote_volume": 179.7088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 10669.2, "quote_volume": 671.09268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5164.5, "quote_volume": 324.84705, "trades": 5, "taker_buy_volume": 4590.5, "taker_buy_quote": 288.74245}, {"ts": 1769015400000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 25710.5, "quote_volume": 1617.13015, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015460000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 67475.8, "quote_volume": 4251.42684, "trades": 32, "taker_buy_volume": 44076.1, "taker_buy_quote": 2778.39342}, {"ts": 1769015520000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3583.6, "quote_volume": 225.21383, "trades": 4, "taker_buy_volume": 3280.0, "taker_buy_quote": 206.14775}, {"ts": 1769015580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015640000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 23982.0, "quote_volume": 1502.09258, "trades": 12, "taker_buy_volume": 8027.4, "taker_buy_quote": 502.51524}, {"ts": 1769015700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1658.5, "quote_volume": 103.65625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015760000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 6346.6, "quote_volume": 396.99716, "trades": 3, "taker_buy_volume": 3346.6, "taker_buy_quote": 209.49716}, {"ts": 1769015820000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 3842.6, "quote_volume": 240.50676, "trades": 3, "taker_buy_volume": 3442.6, "taker_buy_quote": 215.50676}, {"ts": 1769015880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 14701.6, "quote_volume": 921.32066, "trades": 11, "taker_buy_volume": 14701.6, "taker_buy_quote": 921.32066}, {"ts": 1769015940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 150.0, "quote_volume": 9.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.435}, {"ts": 1769016000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6693.2, "quote_volume": 420.33296, "trades": 2, "taker_buy_volume": 3346.6, "taker_buy_quote": 210.16648}, {"ts": 1769016060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1350.0, "quote_volume": 84.51, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 84.51}, {"ts": 1769016180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016420000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5108.7, "quote_volume": 319.29375, "trades": 1, "taker_buy_volume": 5108.7, "taker_buy_quote": 319.29375}, {"ts": 1769016480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016660000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4696.6, "quote_volume": 293.5375, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 84.375}, {"ts": 1769016720000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 48429.3, "quote_volume": 3020.85257, "trades": 15, "taker_buy_volume": 5048.8, "taker_buy_quote": 314.88087}, {"ts": 1769016780000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 19963.3, "quote_volume": 1242.74806, "trades": 14, "taker_buy_volume": 12377.6, "taker_buy_quote": 770.56045}, {"ts": 1769016840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1297.9, "quote_volume": 80.98896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 10018.0, "quote_volume": 625.1232, "trades": 5, "taker_buy_volume": 1642.5, "taker_buy_quote": 102.492}, {"ts": 1769017080000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4792.9, "quote_volume": 298.93233, "trades": 3, "taker_buy_volume": 4696.6, "taker_buy_quote": 292.93284}, {"ts": 1769017140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017200000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11481.7, "quote_volume": 717.94091, "trades": 3, "taker_buy_volume": 3346.6, "taker_buy_quote": 209.49716}, {"ts": 1769017260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 8131.2, "quote_volume": 509.82624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8296.6, "quote_volume": 520.54802, "trades": 3, "taker_buy_volume": 3512.0, "taker_buy_quote": 220.5536}, {"ts": 1769017440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017500000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 14940.4, "quote_volume": 935.43058, "trades": 14, "taker_buy_volume": 4962.0, "taker_buy_quote": 310.78274}, {"ts": 1769017560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4962.0, "quote_volume": 311.1174, "trades": 4, "taker_buy_volume": 4962.0, "taker_buy_quote": 311.1174}, {"ts": 1769017620000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 6304.0, "quote_volume": 395.42154, "trades": 4, "taker_buy_volume": 4954.0, "taker_buy_quote": 310.77654}, {"ts": 1769017680000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 405.2, "quote_volume": 25.38944, "trades": 2, "taker_buy_volume": 239.2, "taker_buy_quote": 14.99784}, {"ts": 1769017740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 540.0, "quote_volume": 33.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1521.2, "quote_volume": 95.37924, "trades": 1, "taker_buy_volume": 1521.2, "taker_buy_quote": 95.37924}, {"ts": 1769017920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 101.2, "quote_volume": 6.34524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 717.5, "quote_volume": 45.13075, "trades": 1, "taker_buy_volume": 717.5, "taker_buy_quote": 45.13075}, {"ts": 1769018340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1183.1, "quote_volume": 74.5353, "trades": 1, "taker_buy_volume": 1183.1, "taker_buy_quote": 74.5353}, {"ts": 1769018400000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 41614.9, "quote_volume": 2621.77884, "trades": 25, "taker_buy_volume": 37011.7, "taker_buy_quote": 2331.8028}, {"ts": 1769018460000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 520.8, "quote_volume": 32.7785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9659.5, "quote_volume": 607.55012, "trades": 5, "taker_buy_volume": 1790.0, "taker_buy_quote": 112.591}, {"ts": 1769018580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 773.8, "quote_volume": 48.59464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018640000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 11515.1, "quote_volume": 723.58647, "trades": 11, "taker_buy_volume": 6275.2, "taker_buy_quote": 394.54583}, {"ts": 1769018700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3930.7, "quote_volume": 247.24103, "trades": 5, "taker_buy_volume": 3515.6, "taker_buy_quote": 221.13124}, {"ts": 1769018760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4080.6, "quote_volume": 257.0778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 480.1, "quote_volume": 30.19829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018880000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 690.2, "quote_volume": 43.39105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 252.6, "quote_volume": 15.88854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019000000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 812.3, "quote_volume": 51.1619, "trades": 4, "taker_buy_volume": 107.5, "taker_buy_quote": 6.78325}, {"ts": 1769019060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 363.6, "quote_volume": 22.9068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019120000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3591.8, "quote_volume": 226.61217, "trades": 3, "taker_buy_volume": 3013.5, "taker_buy_quote": 190.15185}, {"ts": 1769019180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 821.2, "quote_volume": 51.89984, "trades": 2, "taker_buy_volume": 591.1, "taker_buy_quote": 37.35752}, {"ts": 1769019240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 543.7, "quote_volume": 34.30747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3479.3, "quote_volume": 219.87916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4665.1, "quote_volume": 294.29445, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019420000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1496.1, "quote_volume": 94.3135, "trades": 7, "taker_buy_volume": 922.0, "taker_buy_quote": 58.1452}, {"ts": 1769019480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 353.1, "quote_volume": 22.20999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 480.1, "quote_volume": 30.19829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2027.9, "quote_volume": 127.53808, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.31325}, {"ts": 1769019660000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 8435.1, "quote_volume": 531.3457, "trades": 6, "taker_buy_volume": 7779.1, "taker_buy_quote": 490.0833}, {"ts": 1769019720000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1814.1, "quote_volume": 114.24189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019780000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 11127.6, "quote_volume": 700.3677, "trades": 9, "taker_buy_volume": 7761.6, "taker_buy_quote": 488.68155}, {"ts": 1769019840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 776.4, "quote_volume": 48.75792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019900000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 274.2, "quote_volume": 17.24718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 593.6, "quote_volume": 37.33744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020020000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 10770.5, "quote_volume": 677.59672, "trades": 16, "taker_buy_volume": 4607.7, "taker_buy_quote": 289.9566}, {"ts": 1769020080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 681.3, "quote_volume": 42.73454, "trades": 3, "taker_buy_volume": 284.1, "taker_buy_quote": 17.81307}, {"ts": 1769020140000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 15492.4, "quote_volume": 973.43539, "trades": 14, "taker_buy_volume": 14937.2, "taker_buy_quote": 938.6062}, {"ts": 1769020200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5119.2, "quote_volume": 321.96384, "trades": 2, "taker_buy_volume": 4780.8, "taker_buy_quote": 300.71232}, {"ts": 1769020260000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 30249.7, "quote_volume": 1906.89137, "trades": 15, "taker_buy_volume": 29682.9, "taker_buy_quote": 1871.26667}, {"ts": 1769020320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 555.4, "quote_volume": 34.93466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 407.1, "quote_volume": 25.62539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 554.3, "quote_volume": 34.86547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 327.0, "quote_volume": 20.5683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020560000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 496.0, "quote_volume": 31.23131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020620000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 6562.2, "quote_volume": 412.73066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1748.9, "quote_volume": 109.99345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3458.9, "quote_volume": 217.9107, "trades": 3, "taker_buy_volume": 3013.5, "taker_buy_quote": 189.8505}, {"ts": 1769020800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 475.9, "quote_volume": 29.9817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 828.8, "quote_volume": 52.29728, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 15.775}, {"ts": 1769020920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 278.2, "quote_volume": 17.5266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 663.8, "quote_volume": 41.8523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 476.5, "quote_volume": 30.06715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4644.4, "quote_volume": 293.03475, "trades": 9, "taker_buy_volume": 330.0, "taker_buy_quote": 20.823}, {"ts": 1769021160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 514.1, "quote_volume": 32.41181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021220000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 3547.2, "quote_volume": 224.45961, "trades": 3, "taker_buy_volume": 3013.5, "taker_buy_quote": 190.75455}, {"ts": 1769021280000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 113087.7, "quote_volume": 7169.74631, "trades": 60, "taker_buy_volume": 64782.9, "taker_buy_quote": 4110.03697}, {"ts": 1769021340000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 14118.6, "quote_volume": 893.68016, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 748.2, "quote_volume": 47.46335, "trades": 4, "taker_buy_volume": 274.7, "taker_buy_quote": 17.44345}, {"ts": 1769021460000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 484.4, "quote_volume": 30.68425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 390.6, "quote_volume": 24.75169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021580000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 24682.2, "quote_volume": 1562.47451, "trades": 14, "taker_buy_volume": 12444.7, "taker_buy_quote": 787.88891}, {"ts": 1769021640000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 512.3, "quote_volume": 32.40003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021700000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 756.3, "quote_volume": 47.83989, "trades": 4, "taker_buy_volume": 155.0, "taker_buy_quote": 9.8115}, {"ts": 1769021760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 324.0, "quote_volume": 20.5092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1091.0, "quote_volume": 69.03583, "trades": 5, "taker_buy_volume": 337.0, "taker_buy_quote": 21.3321}, {"ts": 1769021880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 319.8, "quote_volume": 20.24334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 514.1, "quote_volume": 32.54253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 470.1, "quote_volume": 29.75733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022060000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 3958.8, "quote_volume": 251.01419, "trades": 3, "taker_buy_volume": 3617.5, "taker_buy_quote": 229.4099}, {"ts": 1769022120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 551.7, "quote_volume": 34.92261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4623.7, "quote_volume": 292.68021, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1376.8, "quote_volume": 87.04676, "trades": 10, "taker_buy_volume": 330.0, "taker_buy_quote": 20.889}, {"ts": 1769022300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 755.5, "quote_volume": 47.69265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 664.7, "quote_volume": 42.04204, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 20.889}, {"ts": 1769022420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 621.8, "quote_volume": 39.27265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3362.7, "quote_volume": 212.47312, "trades": 10, "taker_buy_volume": 460.0, "taker_buy_quote": 29.072}, {"ts": 1769022540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 355.8, "quote_volume": 22.45098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 479.9, "quote_volume": 30.28169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 414.0, "quote_volume": 26.1234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 448.7, "quote_volume": 28.31297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 540.0, "quote_volume": 34.074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 449.1, "quote_volume": 28.33821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1727.6, "quote_volume": 109.13272, "trades": 4, "taker_buy_volume": 1211.6, "taker_buy_quote": 76.57312}, {"ts": 1769022960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10052.5, "quote_volume": 634.31275, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6521.2, "quote_volume": 411.29449, "trades": 10, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.64175}, {"ts": 1769023080000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 837.2, "quote_volume": 52.89274, "trades": 4, "taker_buy_volume": 837.2, "taker_buy_quote": 52.89274}, {"ts": 1769023140000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 35751.8, "quote_volume": 2252.61705, "trades": 53, "taker_buy_volume": 7770.5, "taker_buy_quote": 489.5544}, {"ts": 1769023200000, "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0629, "volume": 323020.7, "quote_volume": 20357.63063, "trades": 103, "taker_buy_volume": 275590.2, "taker_buy_quote": 17372.4304}, {"ts": 1769023260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 516.0, "quote_volume": 32.4564, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 32.4564}, {"ts": 1769023320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 16383.6, "quote_volume": 1030.52844, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1350.0, "quote_volume": 85.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11532.0, "quote_volume": 728.1273, "trades": 7, "taker_buy_volume": 10931.0, "taker_buy_quote": 690.2042}, {"ts": 1769023560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 230.6, "quote_volume": 14.5278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023620000, "open": 0.0632, "high": 0.0642, "low": 0.0632, "close": 0.0639, "volume": 308095.2, "quote_volume": 19675.28362, "trades": 163, "taker_buy_volume": 182846.9, "taker_buy_quote": 11669.88029}, {"ts": 1769023680000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 87090.3, "quote_volume": 5569.48324, "trades": 79, "taker_buy_volume": 18923.0, "taker_buy_quote": 1210.9893}, {"ts": 1769023740000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 39172.6, "quote_volume": 2501.92122, "trades": 36, "taker_buy_volume": 16444.5, "taker_buy_quote": 1050.61055}, {"ts": 1769023800000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 35067.7, "quote_volume": 2242.2555, "trades": 47, "taker_buy_volume": 11426.7, "taker_buy_quote": 731.3894}, {"ts": 1769023860000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 232310.5, "quote_volume": 14844.74292, "trades": 51, "taker_buy_volume": 177708.9, "taker_buy_quote": 11355.70711}, {"ts": 1769023920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 350.0, "quote_volume": 22.365, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 22.365}, {"ts": 1769023980000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 26561.2, "quote_volume": 1694.64664, "trades": 28, "taker_buy_volume": 14334.5, "taker_buy_quote": 914.71595}, {"ts": 1769024040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 22238.6, "quote_volume": 1421.98475, "trades": 9, "taker_buy_volume": 22238.6, "taker_buy_quote": 1421.98475}, {"ts": 1769024100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 14788.1, "quote_volume": 947.91721, "trades": 5, "taker_buy_volume": 12508.9, "taker_buy_quote": 801.82049}, {"ts": 1769024160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3741.2, "quote_volume": 240.18504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024220000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 22447.5, "quote_volume": 1447.0231, "trades": 20, "taker_buy_volume": 11015.4, "taker_buy_quote": 710.13458}, {"ts": 1769024280000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 20399.7, "quote_volume": 1315.51538, "trades": 15, "taker_buy_volume": 13000.0, "taker_buy_quote": 838.8397}, {"ts": 1769024340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3232.0, "quote_volume": 208.4067, "trades": 6, "taker_buy_volume": 2659.0, "taker_buy_quote": 171.5055}, {"ts": 1769024400000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 11905.0, "quote_volume": 765.84805, "trades": 16, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.94}, {"ts": 1769024460000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 15617.4, "quote_volume": 1008.43909, "trades": 19, "taker_buy_volume": 12810.4, "taker_buy_quote": 827.38759}, {"ts": 1769024520000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 27280.8, "quote_volume": 1762.79245, "trades": 7, "taker_buy_volume": 13217.6, "taker_buy_quote": 854.30973}, {"ts": 1769024580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4527.7, "quote_volume": 293.39496, "trades": 1, "taker_buy_volume": 4527.7, "taker_buy_quote": 293.39496}, {"ts": 1769024640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024700000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4429.8, "quote_volume": 287.86525, "trades": 3, "taker_buy_volume": 4429.8, "taker_buy_quote": 287.86525}, {"ts": 1769024760000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3507.2, "quote_volume": 227.94272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3565.3, "quote_volume": 232.0827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5630.9, "quote_volume": 367.13468, "trades": 2, "taker_buy_volume": 4280.9, "taker_buy_quote": 279.11468}, {"ts": 1769024940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 376.9, "quote_volume": 24.55459, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.9968}, {"ts": 1769025060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3382.0, "quote_volume": 220.1682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5596.6, "quote_volume": 364.89832, "trades": 2, "taker_buy_volume": 1068.9, "taker_buy_quote": 69.69228}, {"ts": 1769025420000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 25213.8, "quote_volume": 1642.62195, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 10220.9, "quote_volume": 666.61408, "trades": 13, "taker_buy_volume": 8456.4, "taker_buy_quote": 551.56868}, {"ts": 1769025540000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1326.9, "quote_volume": 86.66717, "trades": 6, "taker_buy_volume": 888.0, "taker_buy_quote": 58.007}, {"ts": 1769025600000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1094.5, "quote_volume": 71.49145, "trades": 4, "taker_buy_volume": 206.0, "taker_buy_quote": 13.4724}, {"ts": 1769025660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2823.5, "quote_volume": 184.0922, "trades": 2, "taker_buy_volume": 2823.5, "taker_buy_quote": 184.0922}, {"ts": 1769025720000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7159.8, "quote_volume": 466.59141, "trades": 6, "taker_buy_volume": 6526.8, "taker_buy_quote": 425.38311}, {"ts": 1769025780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4708.4, "quote_volume": 306.98768, "trades": 3, "taker_buy_volume": 3067.4, "taker_buy_quote": 199.99448}, {"ts": 1769025900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7708.6, "quote_volume": 502.60072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 238.9, "quote_volume": 15.55239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 13463.8, "quote_volume": 876.68372, "trades": 10, "taker_buy_volume": 3545.9, "taker_buy_quote": 231.02843}, {"ts": 1769026080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10529.2, "quote_volume": 685.45092, "trades": 3, "taker_buy_volume": 3683.8, "taker_buy_quote": 239.81538}, {"ts": 1769026140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 578.2, "quote_volume": 37.583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2393.5, "quote_volume": 155.81685, "trades": 1, "taker_buy_volume": 2393.5, "taker_buy_quote": 155.81685}, {"ts": 1769026380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2807.0, "quote_volume": 182.7357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1168.0, "quote_volume": 75.92, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026620000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 6896.9, "quote_volume": 448.5451, "trades": 7, "taker_buy_volume": 6896.9, "taker_buy_quote": 448.5451}, {"ts": 1769026680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9512.3, "quote_volume": 617.60117, "trades": 11, "taker_buy_volume": 6983.3, "taker_buy_quote": 453.21617}, {"ts": 1769026740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 11248.3, "quote_volume": 730.01467, "trades": 3, "taker_buy_volume": 6871.6, "taker_buy_quote": 445.96684}, {"ts": 1769026800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1432.1, "quote_volume": 92.94329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6622.2, "quote_volume": 429.11856, "trades": 7, "taker_buy_volume": 178.9, "taker_buy_quote": 11.59272}, {"ts": 1769026920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6932.3, "quote_volume": 449.21304, "trades": 3, "taker_buy_volume": 6932.3, "taker_buy_quote": 449.21304}, {"ts": 1769026980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 339.4, "quote_volume": 21.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027040000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 23735.4, "quote_volume": 1536.21529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 327.3, "quote_volume": 21.17631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027220000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 108572.4, "quote_volume": 7022.89651, "trades": 21, "taker_buy_volume": 155.0, "taker_buy_quote": 10.0285}, {"ts": 1769027280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4681.2, "quote_volume": 302.87364, "trades": 2, "taker_buy_volume": 4681.2, "taker_buy_quote": 302.87364}, {"ts": 1769027580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4012.3, "quote_volume": 259.59581, "trades": 1, "taker_buy_volume": 4012.3, "taker_buy_quote": 259.59581}, {"ts": 1769027700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027760000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6277.2, "quote_volume": 406.12414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027880000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 5212.3, "quote_volume": 337.35581, "trades": 3, "taker_buy_volume": 5212.3, "taker_buy_quote": 337.35581}, {"ts": 1769027940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5011.2, "quote_volume": 323.72352, "trades": 9, "taker_buy_volume": 330.0, "taker_buy_quote": 21.318}, {"ts": 1769028120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4012.3, "quote_volume": 259.59581, "trades": 2, "taker_buy_volume": 4012.3, "taker_buy_quote": 259.59581}, {"ts": 1769028180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2315.2, "quote_volume": 149.79344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028360000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 11626.2, "quote_volume": 755.78108, "trades": 11, "taker_buy_volume": 7696.0, "taker_buy_quote": 500.3826}, {"ts": 1769028420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1482.0, "quote_volume": 96.4782, "trades": 2, "taker_buy_volume": 1482.0, "taker_buy_quote": 96.4782}, {"ts": 1769028480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 76.9, "quote_volume": 4.9985, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 4.9985}, {"ts": 1769028540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1480.8, "quote_volume": 96.40008, "trades": 4, "taker_buy_volume": 1480.8, "taker_buy_quote": 96.40008}, {"ts": 1769028600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 15032.1, "quote_volume": 977.0865, "trades": 4, "taker_buy_volume": 8540.0, "taker_buy_quote": 555.1}, {"ts": 1769028660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028840000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3790.5, "quote_volume": 247.1722, "trades": 5, "taker_buy_volume": 1957.0, "taker_buy_quote": 127.628}, {"ts": 1769028900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.3, "quote_volume": 9.97983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 12582.3, "quote_volume": 821.62419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2142.3, "quote_volume": 139.89219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1212.3, "quote_volume": 79.16319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 19338.4, "quote_volume": 1262.79752, "trades": 14, "taker_buy_volume": 376.6, "taker_buy_quote": 24.59198}, {"ts": 1769029380000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2537.7, "quote_volume": 165.96563, "trades": 6, "taker_buy_volume": 306.0, "taker_buy_quote": 20.01245}, {"ts": 1769029440000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 65991.2, "quote_volume": 4323.14106, "trades": 35, "taker_buy_volume": 55249.9, "taker_buy_quote": 3619.77845}, {"ts": 1769029500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1600.0, "quote_volume": 104.8, "trades": 1, "taker_buy_volume": 1600.0, "taker_buy_quote": 104.8}, {"ts": 1769029560000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 9294.8, "quote_volume": 609.8765, "trades": 17, "taker_buy_volume": 6634.0, "taker_buy_quote": 435.36346}, {"ts": 1769029620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2215.5, "quote_volume": 145.3368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7919.9, "quote_volume": 518.75345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 263.0, "quote_volume": 17.2002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029860000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 18768.6, "quote_volume": 1227.75321, "trades": 13, "taker_buy_volume": 17086.9, "taker_buy_quote": 1117.77003}, {"ts": 1769029920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1113.0, "quote_volume": 72.9015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1642.5, "quote_volume": 107.58375, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.58375}, {"ts": 1769030220000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 8614.6, "quote_volume": 565.10632, "trades": 4, "taker_buy_volume": 8500.2, "taker_buy_quote": 557.61312}, {"ts": 1769030280000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10058.5, "quote_volume": 661.31233, "trades": 15, "taker_buy_volume": 574.2, "taker_buy_quote": 37.77094}, {"ts": 1769030340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030400000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7092.1, "quote_volume": 465.23383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1642.5, "quote_volume": 107.748, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.748}, {"ts": 1769030580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1671.0, "quote_volume": 109.4505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4929.2, "quote_volume": 322.8626, "trades": 5, "taker_buy_volume": 700.4, "taker_buy_quote": 45.8762}, {"ts": 1769031000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1154.0, "quote_volume": 75.6818, "trades": 5, "taker_buy_volume": 1154.0, "taker_buy_quote": 75.6818}, {"ts": 1769031120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 573.0, "quote_volume": 37.5888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 50357.9, "quote_volume": 3309.56322, "trades": 33, "taker_buy_volume": 47338.6, "taker_buy_quote": 3111.33289}, {"ts": 1769031540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7715.1, "quote_volume": 506.86369, "trades": 12, "taker_buy_volume": 185.6, "taker_buy_quote": 12.19392}, {"ts": 1769031600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4871.2, "quote_volume": 320.03784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7236.7, "quote_volume": 476.17486, "trades": 4, "taker_buy_volume": 7236.7, "taker_buy_quote": 476.17486}, {"ts": 1769031780000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 4091.1, "quote_volume": 269.76736, "trades": 5, "taker_buy_volume": 2356.2, "taker_buy_quote": 155.43745}, {"ts": 1769031840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031900000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6702.4, "quote_volume": 442.1415, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1925.0, "quote_volume": 127.05, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8150.9, "quote_volume": 537.06601, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 905.0, "quote_volume": 59.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3929.2, "quote_volume": 259.26215, "trades": 4, "taker_buy_volume": 1636.2, "taker_buy_quote": 107.9892}, {"ts": 1769032440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032500000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 9407.1, "quote_volume": 621.017, "trades": 6, "taker_buy_volume": 9407.1, "taker_buy_quote": 621.017}, {"ts": 1769032560000, "open": 0.0661, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 76854.4, "quote_volume": 5094.32704, "trades": 37, "taker_buy_volume": 67214.8, "taker_buy_quote": 4455.55048}, {"ts": 1769032620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 47658.3, "quote_volume": 3155.2156, "trades": 85, "taker_buy_volume": 771.0, "taker_buy_quote": 51.1173}, {"ts": 1769032680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 46978.0, "quote_volume": 3102.41222, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 8659.9, "quote_volume": 572.58349, "trades": 18, "taker_buy_volume": 7453.9, "taker_buy_quote": 492.86689}, {"ts": 1769032860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1833.5, "quote_volume": 121.19435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 226.8, "quote_volume": 15.01416, "trades": 2, "taker_buy_volume": 226.8, "taker_buy_quote": 15.01416}, {"ts": 1769033040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 800.0, "quote_volume": 52.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 420.7, "quote_volume": 27.80827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1206.0, "quote_volume": 79.7166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 153.3, "quote_volume": 10.1178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033400000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 120315.5, "quote_volume": 7926.30334, "trades": 89, "taker_buy_volume": 6885.1, "taker_buy_quote": 453.76528}, {"ts": 1769033460000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 6809.1, "quote_volume": 450.20077, "trades": 6, "taker_buy_volume": 6427.1, "taker_buy_quote": 424.95057}, {"ts": 1769033520000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 27268.3, "quote_volume": 1805.86605, "trades": 16, "taker_buy_volume": 21373.7, "taker_buy_quote": 1415.64353}, {"ts": 1769033580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1448.0, "quote_volume": 95.7128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7649.4, "quote_volume": 505.38569, "trades": 9, "taker_buy_volume": 6895.4, "taker_buy_quote": 455.62169}, {"ts": 1769033760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 101.7, "quote_volume": 6.70203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 143.0, "quote_volume": 9.4237, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 9.4237}, {"ts": 1769034180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1350.0, "quote_volume": 88.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034240000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21612.0, "quote_volume": 1420.53255, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2584.7, "quote_volume": 169.55632, "trades": 2, "taker_buy_volume": 2584.7, "taker_buy_quote": 169.55632}, {"ts": 1769034360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2535.0, "quote_volume": 166.5495, "trades": 4, "taker_buy_volume": 2535.0, "taker_buy_quote": 166.5495}, {"ts": 1769034600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1156.8, "quote_volume": 75.96876, "trades": 3, "taker_buy_volume": 826.8, "taker_buy_quote": 54.32076}, {"ts": 1769034720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9317.2, "quote_volume": 612.14004, "trades": 3, "taker_buy_volume": 9317.2, "taker_buy_quote": 612.14004}, {"ts": 1769034840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1923.0, "quote_volume": 126.3411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4004.7, "quote_volume": 263.10879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 990.0, "quote_volume": 65.043, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 65.043}, {"ts": 1769035200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4748.9, "quote_volume": 311.52784, "trades": 17, "taker_buy_volume": 1345.8, "taker_buy_quote": 88.28448}, {"ts": 1769035440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 14625.0, "quote_volume": 959.74487, "trades": 24, "taker_buy_volume": 12702.0, "taker_buy_quote": 833.59607}, {"ts": 1769035560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 370.0, "quote_volume": 24.309, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 24.309}, {"ts": 1769035620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1206.0, "quote_volume": 79.1136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 11399.0, "quote_volume": 748.68981, "trades": 24, "taker_buy_volume": 11399.0, "taker_buy_quote": 748.68981}, {"ts": 1769035800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3468.5, "quote_volume": 227.5336, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8044.5, "quote_volume": 528.52365, "trades": 3, "taker_buy_volume": 7475.3, "taker_buy_quote": 491.12721}, {"ts": 1769036160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 15130.1, "quote_volume": 992.53456, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 194.4, "quote_volume": 12.75264, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 12.75264}, {"ts": 1769036700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1828.6, "quote_volume": 119.7733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 98.0, "quote_volume": 6.419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1000.0, "quote_volume": 65.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037240000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 62693.5, "quote_volume": 4126.92016, "trades": 24, "taker_buy_volume": 52076.3, "taker_buy_quote": 3427.6359}, {"ts": 1769037300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 314.4, "quote_volume": 20.62464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037420000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 16815.9, "quote_volume": 1102.58354, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 17470.3, "quote_volume": 1144.30465, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4527.7, "quote_volume": 296.56435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037780000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2759.0, "quote_volume": 180.27435, "trades": 7, "taker_buy_volume": 2041.5, "taker_buy_quote": 133.34985}, {"ts": 1769037840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 13017.0, "quote_volume": 851.53113, "trades": 14, "taker_buy_volume": 13017.0, "taker_buy_quote": 851.53113}, {"ts": 1769038140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1840.2, "quote_volume": 120.16506, "trades": 2, "taker_buy_volume": 1840.2, "taker_buy_quote": 120.16506}, {"ts": 1769038380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7500.4, "quote_volume": 489.02608, "trades": 12, "taker_buy_volume": 298.7, "taker_buy_quote": 19.47524}, {"ts": 1769038680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1350.0, "quote_volume": 88.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 57687.2, "quote_volume": 3748.5899, "trades": 24, "taker_buy_volume": 4248.9, "taker_buy_quote": 276.1785}, {"ts": 1769038800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 274.9, "quote_volume": 17.81352, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 17.81352}, {"ts": 1769039220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2471.7, "quote_volume": 160.16616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4700.2, "quote_volume": 304.10294, "trades": 2, "taker_buy_volume": 451.3, "taker_buy_quote": 29.19911}, {"ts": 1769039400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4611.8, "quote_volume": 297.92228, "trades": 2, "taker_buy_volume": 4611.8, "taker_buy_quote": 297.92228}, {"ts": 1769039520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2954.1, "quote_volume": 191.13027, "trades": 1, "taker_buy_volume": 2954.1, "taker_buy_quote": 191.13027}, {"ts": 1769039760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 40734.8, "quote_volume": 2644.92464, "trades": 27, "taker_buy_volume": 40734.8, "taker_buy_quote": 2644.92464}, {"ts": 1769040060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040120000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 14941.0, "quote_volume": 970.8236, "trades": 8, "taker_buy_volume": 11527.0, "taker_buy_quote": 749.255}, {"ts": 1769040180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8831.8, "quote_volume": 573.18382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040240000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 25373.9, "quote_volume": 1650.09023, "trades": 14, "taker_buy_volume": 12101.0, "taker_buy_quote": 786.84114}, {"ts": 1769040300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10489.3, "quote_volume": 681.8045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 343.0, "quote_volume": 22.295, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 22.295}, {"ts": 1769040420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1350.0, "quote_volume": 87.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1642.5, "quote_volume": 106.92675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1776.7, "quote_volume": 115.66317, "trades": 3, "taker_buy_volume": 1776.7, "taker_buy_quote": 115.66317}, {"ts": 1769040900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 133.4, "quote_volume": 8.69768, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 8.69768}, {"ts": 1769041020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 18305.4, "quote_volume": 1193.51208, "trades": 12, "taker_buy_volume": 10492.7, "taker_buy_quote": 684.12404}, {"ts": 1769041620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4527.7, "quote_volume": 295.20604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041860000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 8706.7, "quote_volume": 568.3946, "trades": 3, "taker_buy_volume": 7177.6, "taker_buy_quote": 468.69728}, {"ts": 1769041920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042220000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 358.0, "quote_volume": 23.3864, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 5.886}, {"ts": 1769042280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 556.0, "quote_volume": 36.3624, "trades": 5, "taker_buy_volume": 556.0, "taker_buy_quote": 36.3624}, {"ts": 1769042340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 619.1, "quote_volume": 40.48914, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 4.6761}, {"ts": 1769042460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043120000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3916.1, "quote_volume": 256.44053, "trades": 4, "taker_buy_volume": 1633.4, "taker_buy_quote": 106.9877}, {"ts": 1769043180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 78.7, "quote_volume": 5.14698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16814.4, "quote_volume": 1099.17008, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5016.1, "quote_volume": 327.04972, "trades": 4, "taker_buy_volume": 4668.6, "taker_buy_quote": 304.39272}, {"ts": 1769043660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1874.6, "quote_volume": 122.41138, "trades": 1, "taker_buy_volume": 1874.6, "taker_buy_quote": 122.41138}, {"ts": 1769043780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 612.0, "quote_volume": 40.0248, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 40.0248}, {"ts": 1769043840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2513.0, "quote_volume": 164.3502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043960000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 443.6, "quote_volume": 29.0267, "trades": 4, "taker_buy_volume": 443.6, "taker_buy_quote": 29.0267}, {"ts": 1769044020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 270.0, "quote_volume": 17.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5961.8, "quote_volume": 389.90172, "trades": 2, "taker_buy_volume": 4611.8, "taker_buy_quote": 301.61172}, {"ts": 1769044200000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10018.8, "quote_volume": 654.80942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 17790.5, "quote_volume": 1162.54155, "trades": 7, "taker_buy_volume": 17790.5, "taker_buy_quote": 1162.54155}, {"ts": 1769044380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3858.5, "quote_volume": 252.73175, "trades": 5, "taker_buy_volume": 3858.5, "taker_buy_quote": 252.73175}, {"ts": 1769044620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3823.3, "quote_volume": 250.37232, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.58375}, {"ts": 1769044680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4711.8, "quote_volume": 308.6229, "trades": 2, "taker_buy_volume": 4611.8, "taker_buy_quote": 302.0729}, {"ts": 1769044860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6266.8, "quote_volume": 410.4754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6616.5, "quote_volume": 433.38075, "trades": 10, "taker_buy_volume": 3498.0, "taker_buy_quote": 229.119}, {"ts": 1769045100000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 267.8, "quote_volume": 17.52452, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 6.812}, {"ts": 1769045160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1348.0, "quote_volume": 88.294, "trades": 2, "taker_buy_volume": 1348.0, "taker_buy_quote": 88.294}, {"ts": 1769045220000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 10352.4, "quote_volume": 678.0978, "trades": 6, "taker_buy_volume": 10352.4, "taker_buy_quote": 678.0978}, {"ts": 1769045280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 163.8, "quote_volume": 10.7289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 968.0, "quote_volume": 63.4153, "trades": 5, "taker_buy_volume": 968.0, "taker_buy_quote": 63.4153}, {"ts": 1769045520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3650.9, "quote_volume": 238.76886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 118.5, "quote_volume": 7.76175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1315.0, "quote_volume": 86.2067, "trades": 6, "taker_buy_volume": 742.0, "taker_buy_quote": 48.6752}, {"ts": 1769045820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 152.6, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 152.6, "taker_buy_quote": 9.9953}, {"ts": 1769045880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 157.6, "quote_volume": 10.3228, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 10.3228}, {"ts": 1769046420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 30902.6, "quote_volume": 2028.98051, "trades": 11, "taker_buy_volume": 30453.5, "taker_buy_quote": 1999.51955}, {"ts": 1769046780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1350.0, "quote_volume": 88.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1642.5, "quote_volume": 107.58375, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.58375}, {"ts": 1769047080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047200000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5700.7, "quote_volume": 373.94738, "trades": 9, "taker_buy_volume": 185.9, "taker_buy_quote": 12.19504}, {"ts": 1769047260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 775.9, "quote_volume": 50.89904, "trades": 1, "taker_buy_volume": 775.9, "taker_buy_quote": 50.89904}, {"ts": 1769047320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10866.1, "quote_volume": 712.81616, "trades": 3, "taker_buy_volume": 6254.3, "taker_buy_quote": 410.28208}, {"ts": 1769047380000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 23804.0, "quote_volume": 1564.7818, "trades": 9, "taker_buy_volume": 23804.0, "taker_buy_quote": 1564.7818}, {"ts": 1769047440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5961.8, "quote_volume": 391.69026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 44278.4, "quote_volume": 2904.66304, "trades": 61, "taker_buy_volume": 1619.9, "taker_buy_quote": 106.26544}, {"ts": 1769047560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 11916.0, "quote_volume": 782.8812, "trades": 9, "taker_buy_volume": 10273.5, "taker_buy_quote": 674.96895}, {"ts": 1769047620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 896.7, "quote_volume": 58.91319, "trades": 5, "taker_buy_volume": 222.4, "taker_buy_quote": 14.61168}, {"ts": 1769047680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6031.9, "quote_volume": 396.29583, "trades": 2, "taker_buy_volume": 6031.9, "taker_buy_quote": 396.29583}, {"ts": 1769047740000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 53260.7, "quote_volume": 3490.2613, "trades": 74, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.748}, {"ts": 1769047800000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13742.7, "quote_volume": 900.61925, "trades": 15, "taker_buy_volume": 6170.2, "taker_buy_quote": 404.1481}, {"ts": 1769047860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16654.0, "quote_volume": 1092.5024, "trades": 5, "taker_buy_volume": 15023.1, "taker_buy_quote": 985.51536}, {"ts": 1769048100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4611.8, "quote_volume": 302.53408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 154.7, "quote_volume": 10.14832, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 10.14832}, {"ts": 1769048340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10545.8, "quote_volume": 691.88058, "trades": 5, "taker_buy_volume": 10545.8, "taker_buy_quote": 691.88058}, {"ts": 1769048580000, "open": 0.0657, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 93453.9, "quote_volume": 6136.34496, "trades": 42, "taker_buy_volume": 46158.1, "taker_buy_quote": 3034.07694}, {"ts": 1769048640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7542.5, "quote_volume": 494.788, "trades": 6, "taker_buy_volume": 1472.8, "taker_buy_quote": 96.61568}, {"ts": 1769048760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9424.2, "quote_volume": 619.16994, "trades": 4, "taker_buy_volume": 8261.8, "taker_buy_quote": 542.80026}, {"ts": 1769048820000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 30718.7, "quote_volume": 2019.26349, "trades": 61, "taker_buy_volume": 10985.0, "taker_buy_quote": 722.7594}, {"ts": 1769048880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 98.6, "quote_volume": 6.46816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4886.5, "quote_volume": 320.5544, "trades": 5, "taker_buy_volume": 4717.5, "taker_buy_quote": 309.468}, {"ts": 1769049240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4462.5, "quote_volume": 292.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 291.6, "quote_volume": 19.07064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5071.6, "quote_volume": 332.1898, "trades": 2, "taker_buy_volume": 5071.6, "taker_buy_quote": 332.1898}, {"ts": 1769049600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4271.5, "quote_volume": 279.78325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 32709.3, "quote_volume": 2144.25876, "trades": 10, "taker_buy_volume": 32709.3, "taker_buy_quote": 2144.25876}, {"ts": 1769049780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4709.4, "quote_volume": 309.40758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050080000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 44971.8, "quote_volume": 2950.00611, "trades": 31, "taker_buy_volume": 5341.9, "taker_buy_quote": 350.61249}, {"ts": 1769050140000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 56812.6, "quote_volume": 3726.33646, "trades": 24, "taker_buy_volume": 29223.2, "taker_buy_quote": 1917.84503}, {"ts": 1769050200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3503.4, "quote_volume": 229.82304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 134.2, "quote_volume": 8.7901, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 8.7901}, {"ts": 1769050740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 342.6, "quote_volume": 22.47456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051340000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2381.0, "quote_volume": 156.2055, "trades": 4, "taker_buy_volume": 2381.0, "taker_buy_quote": 156.2055}, {"ts": 1769051400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 94.4, "quote_volume": 6.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 884.0, "quote_volume": 57.9904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7133.0, "quote_volume": 467.65905, "trades": 8, "taker_buy_volume": 6118.0, "taker_buy_quote": 401.17655}, {"ts": 1769051880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2848.5, "quote_volume": 186.8616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 725.5, "quote_volume": 47.52025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052660000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 504.3, "quote_volume": 33.01942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 628.9, "quote_volume": 41.18527, "trades": 2, "taker_buy_volume": 552.1, "taker_buy_quote": 36.16255}, {"ts": 1769052840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 152.9, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6170.2, "quote_volume": 402.91406, "trades": 4, "taker_buy_volume": 6170.2, "taker_buy_quote": 402.91406}, {"ts": 1769052960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 8341.6, "quote_volume": 544.70648, "trades": 2, "taker_buy_volume": 8341.6, "taker_buy_quote": 544.70648}, {"ts": 1769053080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2912.8, "quote_volume": 190.20584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 14325.5, "quote_volume": 935.45515, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1081.0, "quote_volume": 70.5893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 153.1, "quote_volume": 10.01274, "trades": 2, "taker_buy_volume": 153.1, "taker_buy_quote": 10.01274}, {"ts": 1769054340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054460000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 9495.8, "quote_volume": 619.15316, "trades": 4, "taker_buy_volume": 9055.4, "taker_buy_quote": 590.41208}, {"ts": 1769054520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 197.9, "quote_volume": 12.90308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1638.4, "quote_volume": 106.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054820000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4168.1, "quote_volume": 272.14151, "trades": 2, "taker_buy_volume": 3813.9, "taker_buy_quote": 249.04767}, {"ts": 1769054880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3284.2, "quote_volume": 214.45826, "trades": 2, "taker_buy_volume": 1641.7, "taker_buy_quote": 107.20301}, {"ts": 1769054940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055720000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6470.9, "quote_volume": 421.63698, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4466.0, "quote_volume": 291.1832, "trades": 2, "taker_buy_volume": 4466.0, "taker_buy_quote": 291.1832}, {"ts": 1769056080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3813.9, "quote_volume": 248.66628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9497.9, "quote_volume": 620.21287, "trades": 2, "taker_buy_volume": 9497.9, "taker_buy_quote": 620.21287}, {"ts": 1769056620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1642.5, "quote_volume": 107.25525, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.25525}, {"ts": 1769056680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 92.7, "quote_volume": 6.04404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 113.6, "quote_volume": 7.40672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7592.9, "quote_volume": 495.27073, "trades": 4, "taker_buy_volume": 3779.0, "taker_buy_quote": 246.60445}, {"ts": 1769057880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 419.0, "quote_volume": 27.3188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058060000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 14610.0, "quote_volume": 952.17326, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 227.0, "quote_volume": 14.7777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 204.1, "quote_volume": 13.28691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1642.5, "quote_volume": 107.091, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 107.091}, {"ts": 1769058360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1429.0, "quote_volume": 93.3137, "trades": 1, "taker_buy_volume": 1429.0, "taker_buy_quote": 93.3137}, {"ts": 1769058780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4307.9, "quote_volume": 280.44429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 14890.1, "quote_volume": 967.8565, "trades": 5, "taker_buy_volume": 480.2, "taker_buy_quote": 31.213}, {"ts": 1769059800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 118.6, "quote_volume": 7.69714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 14511.8, "quote_volume": 940.43639, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 83238.9, "quote_volume": 5389.76139, "trades": 29, "taker_buy_volume": 75120.1, "taker_buy_quote": 4864.47503}, {"ts": 1769060100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060220000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 18809.6, "quote_volume": 1219.74463, "trades": 6, "taker_buy_volume": 18809.6, "taker_buy_quote": 1219.74463}, {"ts": 1769060280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 386.3, "quote_volume": 24.99361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 106.1, "quote_volume": 6.87528, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 6.87528}, {"ts": 1769060580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 10258.7, "quote_volume": 664.76376, "trades": 4, "taker_buy_volume": 8616.2, "taker_buy_quote": 558.32976}, {"ts": 1769060640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 92.5, "quote_volume": 6.00325, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 6.00325}, {"ts": 1769061180000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 8099.3, "quote_volume": 524.45325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5457.7, "quote_volume": 353.11319, "trades": 2, "taker_buy_volume": 5457.7, "taker_buy_quote": 353.11319}, {"ts": 1769061600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4806.9, "quote_volume": 311.96781, "trades": 4, "taker_buy_volume": 4601.8, "taker_buy_quote": 298.65682}, {"ts": 1769061900000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 17697.9, "quote_volume": 1148.36155, "trades": 7, "taker_buy_volume": 2697.9, "taker_buy_quote": 175.3635}, {"ts": 1769061960000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 82512.5, "quote_volume": 5371.65654, "trades": 36, "taker_buy_volume": 75264.5, "taker_buy_quote": 4900.47924}, {"ts": 1769062020000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 7158.9, "quote_volume": 465.26893, "trades": 6, "taker_buy_volume": 6269.9, "taker_buy_quote": 407.5435}, {"ts": 1769062080000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 8903.5, "quote_volume": 577.82784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 162.8, "quote_volume": 10.54944, "trades": 1, "taker_buy_volume": 162.8, "taker_buy_quote": 10.54944}, {"ts": 1769062320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 24096.4, "quote_volume": 1562.46912, "trades": 14, "taker_buy_volume": 22823.4, "taker_buy_quote": 1479.97872}, {"ts": 1769062440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 228.5, "quote_volume": 14.82965, "trades": 1, "taker_buy_volume": 228.5, "taker_buy_quote": 14.82965}, {"ts": 1769062560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4579.1, "quote_volume": 296.27637, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 5.5728}, {"ts": 1769062740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062980000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4895.6, "quote_volume": 316.522, "trades": 5, "taker_buy_volume": 4304.9, "taker_buy_quote": 278.36278}, {"ts": 1769063040000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 37264.7, "quote_volume": 2410.21299, "trades": 12, "taker_buy_volume": 32957.0, "taker_buy_quote": 2131.93557}, {"ts": 1769063100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4307.7, "quote_volume": 278.27742, "trades": 1, "taker_buy_volume": 4307.7, "taker_buy_quote": 278.27742}, {"ts": 1769063460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 23126.2, "quote_volume": 1497.69422, "trades": 8, "taker_buy_volume": 23126.2, "taker_buy_quote": 1497.69422}, {"ts": 1769063580000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 23009.1, "quote_volume": 1491.77111, "trades": 8, "taker_buy_volume": 23009.1, "taker_buy_quote": 1491.77111}, {"ts": 1769063640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 100.0, "quote_volume": 6.49, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.49}, {"ts": 1769063700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4307.7, "quote_volume": 279.56973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 132.8, "quote_volume": 8.632, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 8.632}, {"ts": 1769064060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 125.0, "quote_volume": 8.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 13143.1, "quote_volume": 854.3015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1350.0, "quote_volume": 87.75, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.75}, {"ts": 1769064360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1000.0, "quote_volume": 65.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 125.0, "quote_volume": 8.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 22738.7, "quote_volume": 1479.25104, "trades": 12, "taker_buy_volume": 8047.7, "taker_buy_quote": 523.90527}, {"ts": 1769064720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 95.0, "quote_volume": 6.1845, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.1845}, {"ts": 1769064780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8835.4, "quote_volume": 574.301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 377.9, "quote_volume": 24.5635, "trades": 1, "taker_buy_volume": 377.9, "taker_buy_quote": 24.5635}, {"ts": 1769064900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 11210.3, "quote_volume": 729.79053, "trades": 3, "taker_buy_volume": 11210.3, "taker_buy_quote": 729.79053}, {"ts": 1769065260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1621.0, "quote_volume": 105.365, "trades": 5, "taker_buy_volume": 1621.0, "taker_buy_quote": 105.365}, {"ts": 1769065500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 344.1, "quote_volume": 22.33209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 120.4, "quote_volume": 7.81396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5386.7, "quote_volume": 349.59683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066220000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 46215.6, "quote_volume": 2983.23383, "trades": 25, "taker_buy_volume": 8835.4, "taker_buy_quote": 570.76684}, {"ts": 1769066280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3401.4, "quote_volume": 219.73044, "trades": 2, "taker_buy_volume": 3401.4, "taker_buy_quote": 219.73044}, {"ts": 1769066400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 342.9, "quote_volume": 22.17359, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 14.39575}, {"ts": 1769066460000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 17448.6, "quote_volume": 1127.39162, "trades": 6, "taker_buy_volume": 12808.2, "taker_buy_quote": 827.62178}, {"ts": 1769066520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3262.0, "quote_volume": 211.0514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 11827.9, "quote_volume": 766.44792, "trades": 6, "taker_buy_volume": 11827.9, "taker_buy_quote": 766.44792}, {"ts": 1769066940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1578.0, "quote_volume": 102.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3166.0, "quote_volume": 205.4734, "trades": 1, "taker_buy_volume": 3166.0, "taker_buy_quote": 205.4734}, {"ts": 1769067420000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 10629.4, "quote_volume": 689.68475, "trades": 7, "taker_buy_volume": 1642.5, "taker_buy_quote": 106.59825}, {"ts": 1769067480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6282.9, "quote_volume": 407.76021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2898.5, "quote_volume": 188.11265, "trades": 2, "taker_buy_volume": 2898.5, "taker_buy_quote": 188.11265}, {"ts": 1769067720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 467.0, "quote_volume": 30.2616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 696.1, "quote_volume": 45.10728, "trades": 1, "taker_buy_volume": 696.1, "taker_buy_quote": 45.10728}, {"ts": 1769068020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068260000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 130877.1, "quote_volume": 8502.68656, "trades": 40, "taker_buy_volume": 92689.6, "taker_buy_quote": 6023.86481}, {"ts": 1769068320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 431.1, "quote_volume": 27.93528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 14907.2, "quote_volume": 965.98656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 154.3, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 9.99864}, {"ts": 1769068620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 10919.6, "quote_volume": 706.54913, "trades": 8, "taker_buy_volume": 4749.4, "taker_buy_quote": 307.33719}, {"ts": 1769068800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1642.5, "quote_volume": 106.26975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6282.9, "quote_volume": 407.13192, "trades": 2, "taker_buy_volume": 4640.4, "taker_buy_quote": 300.69792}, {"ts": 1769068980000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 6341.0, "quote_volume": 410.2861, "trades": 5, "taker_buy_volume": 234.0, "taker_buy_quote": 15.1632}, {"ts": 1769069040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2353.0, "quote_volume": 152.0169, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 8.4757}, {"ts": 1769069220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 193.0, "quote_volume": 12.4871, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 12.4871}, {"ts": 1769069400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1402.9, "quote_volume": 90.48705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069520000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 13598.5, "quote_volume": 877.9996, "trades": 9, "taker_buy_volume": 11956.0, "taker_buy_quote": 772.05835}, {"ts": 1769069580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 452.0, "quote_volume": 29.154, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 29.154}, {"ts": 1769069640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6482.9, "quote_volume": 418.14705, "trades": 3, "taker_buy_volume": 6142.0, "taker_buy_quote": 396.159}, {"ts": 1769069700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069760000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 36269.9, "quote_volume": 2346.69974, "trades": 16, "taker_buy_volume": 29244.1, "taker_buy_quote": 1892.44331}, {"ts": 1769069820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 330.0, "quote_volume": 21.351, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 21.351}, {"ts": 1769069940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 11242.3, "quote_volume": 726.25258, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 106.1055}, {"ts": 1769070120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 252.0, "quote_volume": 16.2792, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 16.2792}, {"ts": 1769070180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 101.0, "quote_volume": 6.5347, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.5347}, {"ts": 1769070360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2998.0, "quote_volume": 193.371, "trades": 8, "taker_buy_volume": 94.5, "taker_buy_quote": 6.09525}, {"ts": 1769070420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1484.6, "quote_volume": 95.7567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 100.3, "quote_volume": 6.46935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 8026.8, "quote_volume": 517.7286, "trades": 7, "taker_buy_volume": 466.0, "taker_buy_quote": 30.057}, {"ts": 1769070660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7073.6, "quote_volume": 455.53984, "trades": 7, "taker_buy_volume": 6170.2, "taker_buy_quote": 397.36088}, {"ts": 1769070780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 11097.7, "quote_volume": 714.69188, "trades": 6, "taker_buy_volume": 4527.7, "taker_buy_quote": 291.58388}, {"ts": 1769070840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6282.9, "quote_volume": 404.61876, "trades": 2, "taker_buy_volume": 4640.4, "taker_buy_quote": 298.84176}, {"ts": 1769071140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5400.4, "quote_volume": 347.78576, "trades": 2, "taker_buy_volume": 4640.4, "taker_buy_quote": 298.84176}, {"ts": 1769071200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 6139.1, "quote_volume": 395.66646, "trades": 5, "taker_buy_volume": 1441.7, "taker_buy_quote": 92.98965}, {"ts": 1769071680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3057.6, "quote_volume": 197.2152, "trades": 2, "taker_buy_volume": 3057.6, "taker_buy_quote": 197.2152}, {"ts": 1769071920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 11301.0, "quote_volume": 732.1698, "trades": 6, "taker_buy_volume": 11301.0, "taker_buy_quote": 732.1698}, {"ts": 1769071980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1350.0, "quote_volume": 87.345, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.345}, {"ts": 1769072100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1350.0, "quote_volume": 87.345, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.345}, {"ts": 1769072340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 293.1, "quote_volume": 18.99288, "trades": 1, "taker_buy_volume": 293.1, "taker_buy_quote": 18.99288}, {"ts": 1769072460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 771.5, "quote_volume": 49.9932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 14062.4, "quote_volume": 912.57427, "trades": 9, "taker_buy_volume": 7137.3, "taker_buy_quote": 463.21077}, {"ts": 1769072820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1642.5, "quote_volume": 106.59825, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 106.59825}, {"ts": 1769073060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6478.7, "quote_volume": 421.1155, "trades": 3, "taker_buy_volume": 4640.4, "taker_buy_quote": 301.626}, {"ts": 1769073180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 783.3, "quote_volume": 50.99283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3883.0, "quote_volume": 252.0067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2399.9, "quote_volume": 155.75351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4640.4, "quote_volume": 301.16196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4461.6, "quote_volume": 289.11168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1642.5, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1350.0, "quote_volume": 87.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5256.2, "quote_volume": 340.60176, "trades": 3, "taker_buy_volume": 4948.1, "taker_buy_quote": 320.63688}, {"ts": 1769074560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4640.4, "quote_volume": 301.16196, "trades": 1, "taker_buy_volume": 4640.4, "taker_buy_quote": 301.16196}, {"ts": 1769074620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 120.1, "quote_volume": 7.79449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1350.0, "quote_volume": 87.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1350.0, "quote_volume": 87.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 0.065, "high": 0.0654, "low": 0.0649, "close": 0.0649, "volume": 182330.0, "quote_volume": 11873.96605, "trades": 70, "taker_buy_volume": 117927.9, "taker_buy_quote": 7680.56144}, {"ts": 1769075340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9526.6, "quote_volume": 619.229, "trades": 6, "taker_buy_volume": 9526.6, "taker_buy_quote": 619.229}, {"ts": 1769075400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 190.6, "quote_volume": 12.389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075460000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 8428.0, "quote_volume": 547.72825, "trades": 5, "taker_buy_volume": 6158.6, "taker_buy_quote": 400.309}, {"ts": 1769075520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7789.3, "quote_volume": 505.52557, "trades": 4, "taker_buy_volume": 6146.8, "taker_buy_quote": 398.92732}, {"ts": 1769075580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1746.8, "quote_volume": 113.36732, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 6.76907}, {"ts": 1769075700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1642.5, "quote_volume": 106.59825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 729.5, "quote_volume": 47.2716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1642.5, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1642.5, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4822.8, "quote_volume": 312.51744, "trades": 14, "taker_buy_volume": 2101.5, "taker_buy_quote": 136.1772}, {"ts": 1769076420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3285.0, "quote_volume": 212.868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1642.5, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 649.3, "quote_volume": 42.13957, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 42.13957}, {"ts": 1769076720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 573.0, "quote_volume": 37.1304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077080000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1910.2, "quote_volume": 123.61671, "trades": 5, "taker_buy_volume": 1910.2, "taker_buy_quote": 123.61671}, {"ts": 1769077140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1642.5, "quote_volume": 106.26975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 309.1, "quote_volume": 19.96786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1744.5, "quote_volume": 112.86915, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.5994}, {"ts": 1769077740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3189.3, "quote_volume": 206.02878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1546.8, "quote_volume": 99.92328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 154.7, "quote_volume": 9.99362, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 9.99362}, {"ts": 1769077920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3189.3, "quote_volume": 206.02878, "trades": 2, "taker_buy_volume": 1546.8, "taker_buy_quote": 99.92328}, {"ts": 1769077980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 291.4, "quote_volume": 18.85358, "trades": 1, "taker_buy_volume": 291.4, "taker_buy_quote": 18.85358}, {"ts": 1769078040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 94.2, "quote_volume": 6.08532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1642.5, "quote_volume": 106.26975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 29127.8, "quote_volume": 1884.49866, "trades": 6, "taker_buy_volume": 7869.0, "taker_buy_quote": 509.1243}, {"ts": 1769078580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4034.9, "quote_volume": 260.65454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1546.8, "quote_volume": 100.07796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4205.0, "quote_volume": 271.55143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1546.8, "quote_volume": 100.07796, "trades": 1, "taker_buy_volume": 1546.8, "taker_buy_quote": 100.07796}, {"ts": 1769079240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1865.1, "quote_volume": 120.67197, "trades": 2, "taker_buy_volume": 318.3, "taker_buy_quote": 20.59401}, {"ts": 1769079660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1701.8, "quote_volume": 109.7661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 279.2, "quote_volume": 18.03632, "trades": 1, "taker_buy_volume": 279.2, "taker_buy_quote": 18.03632}, {"ts": 1769079960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 124.8, "quote_volume": 8.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 962.4, "quote_volume": 62.15957, "trades": 2, "taker_buy_volume": 847.7, "taker_buy_quote": 54.76142}, {"ts": 1769080140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6037.7, "quote_volume": 388.82788, "trades": 6, "taker_buy_volume": 3773.4, "taker_buy_quote": 243.00696}, {"ts": 1769080440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1642.5, "quote_volume": 105.777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4321.7, "quote_volume": 277.88531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 421.3, "quote_volume": 27.08959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1994.0, "quote_volume": 128.4136, "trades": 2, "taker_buy_volume": 351.5, "taker_buy_quote": 22.6366}, {"ts": 1769080740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1125.5, "quote_volume": 72.36965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6186.0, "quote_volume": 397.1412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 326.7, "quote_volume": 21.00681, "trades": 1, "taker_buy_volume": 326.7, "taker_buy_quote": 21.00681}, {"ts": 1769081160000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 29126.2, "quote_volume": 1868.47886, "trades": 12, "taker_buy_volume": 5901.0, "taker_buy_quote": 379.27005}, {"ts": 1769081220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 23275.5, "quote_volume": 1492.4913, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3188.1, "quote_volume": 204.67602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 538.3, "quote_volume": 34.61269, "trades": 2, "taker_buy_volume": 538.3, "taker_buy_quote": 34.61269}, {"ts": 1769081460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3354.6, "quote_volume": 215.52957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 311.5, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5377.9, "quote_volume": 345.26118, "trades": 3, "taker_buy_volume": 5377.9, "taker_buy_quote": 345.26118}, {"ts": 1769082480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4380.0, "quote_volume": 281.10902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 455.4, "quote_volume": 29.23668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1187.1, "quote_volume": 76.21182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083200000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 7589.3, "quote_volume": 486.10431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10805.1, "quote_volume": 691.5264, "trades": 1, "taker_buy_volume": 10805.1, "taker_buy_quote": 691.5264}, {"ts": 1769083320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 113.3, "quote_volume": 7.2512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3285.0, "quote_volume": 210.5685, "trades": 2, "taker_buy_volume": 3285.0, "taker_buy_quote": 210.5685}, {"ts": 1769083440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1642.5, "quote_volume": 105.28425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2000.0, "quote_volume": 128.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 128.4}, {"ts": 1769083860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4369.0, "quote_volume": 279.75312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1600.0, "quote_volume": 102.56, "trades": 1, "taker_buy_volume": 1600.0, "taker_buy_quote": 102.56}, {"ts": 1769084100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 12015.6, "quote_volume": 770.19996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 217.7, "quote_volume": 13.9417, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.7049}, {"ts": 1769084460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2185.8, "quote_volume": 140.10978, "trades": 1, "taker_buy_volume": 2185.8, "taker_buy_quote": 140.10978}, {"ts": 1769084700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1642.5, "quote_volume": 105.28425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3563.7, "quote_volume": 228.43317, "trades": 3, "taker_buy_volume": 3220.6, "taker_buy_quote": 206.44046}, {"ts": 1769085000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2558.7, "quote_volume": 164.26854, "trades": 3, "taker_buy_volume": 2184.0, "taker_buy_quote": 140.2128}, {"ts": 1769085060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4216.1, "quote_volume": 270.67362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 117.9, "quote_volume": 7.56918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1712.1, "quote_volume": 109.91682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 112.4, "quote_volume": 7.21608, "trades": 1, "taker_buy_volume": 112.4, "taker_buy_quote": 7.21608}, {"ts": 1769085660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5562.5, "quote_volume": 356.55625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085840000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 124181.9, "quote_volume": 7962.30454, "trades": 17, "taker_buy_volume": 124181.9, "taker_buy_quote": 7962.30454}, {"ts": 1769085900000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 16699.9, "quote_volume": 1074.39998, "trades": 8, "taker_buy_volume": 14216.3, "taker_buy_quote": 915.20122}, {"ts": 1769085960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 11607.0, "quote_volume": 747.4908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1642.5, "quote_volume": 105.777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 93.4, "quote_volume": 6.01496, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 6.01496}, {"ts": 1769086380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 556.0, "quote_volume": 35.8292, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 35.8292}, {"ts": 1769086620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 660.3, "quote_volume": 42.52332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7039.2, "quote_volume": 453.32448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1349.1, "quote_volume": 86.98714, "trades": 3, "taker_buy_volume": 1349.1, "taker_buy_quote": 86.98714}, {"ts": 1769086860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2259.6, "quote_volume": 145.51824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 540.0, "quote_volume": 34.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087100000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 369.4, "quote_volume": 23.77084, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 11.86248}, {"ts": 1769087160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 345.2, "quote_volume": 22.19636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087220000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 872.0, "quote_volume": 56.1939, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 56.1939}, {"ts": 1769087280000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 16970.7, "quote_volume": 1092.59323, "trades": 6, "taker_buy_volume": 2992.5, "taker_buy_quote": 192.41775}, {"ts": 1769087340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 284.5, "quote_volume": 18.3218, "trades": 2, "taker_buy_volume": 284.5, "taker_buy_quote": 18.3218}, {"ts": 1769087400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1880.9, "quote_volume": 120.94187, "trades": 2, "taker_buy_volume": 1880.9, "taker_buy_quote": 120.94187}, {"ts": 1769087460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1249.0, "quote_volume": 80.3107, "trades": 1, "taker_buy_volume": 1249.0, "taker_buy_quote": 80.3107}, {"ts": 1769087760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 764.0, "quote_volume": 49.1252, "trades": 1, "taker_buy_volume": 764.0, "taker_buy_quote": 49.1252}, {"ts": 1769087820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5611.6, "quote_volume": 360.26472, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.67}, {"ts": 1769087880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1009.0, "quote_volume": 64.8787, "trades": 3, "taker_buy_volume": 1009.0, "taker_buy_quote": 64.8787}, {"ts": 1769088060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 20480.0, "quote_volume": 1316.91949, "trades": 7, "taker_buy_volume": 20480.0, "taker_buy_quote": 1316.91949}, {"ts": 1769088420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 339.4, "quote_volume": 21.82342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2797.2, "quote_volume": 180.13968, "trades": 3, "taker_buy_volume": 2797.2, "taker_buy_quote": 180.13968}, {"ts": 1769088540000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4958.1, "quote_volume": 319.46589, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 19694.2, "quote_volume": 1270.2759, "trades": 9, "taker_buy_volume": 18427.2, "taker_buy_quote": 1188.5544}, {"ts": 1769088660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 393.8, "quote_volume": 25.47886, "trades": 2, "taker_buy_volume": 393.8, "taker_buy_quote": 25.47886}, {"ts": 1769088720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2695.2, "quote_volume": 173.30136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1350.0, "quote_volume": 86.805, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.805}, {"ts": 1769088960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1350.0, "quote_volume": 86.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089020000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2992.5, "quote_volume": 192.28275, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.67}, {"ts": 1769089080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1709.4, "quote_volume": 109.91442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089200000, "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0642, "volume": 34030.2, "quote_volume": 2188.02348, "trades": 30, "taker_buy_volume": 5773.0, "taker_buy_quote": 371.8593}, {"ts": 1769089260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 153.7, "quote_volume": 9.85217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 336.1, "quote_volume": 21.54401, "trades": 1, "taker_buy_volume": 336.1, "taker_buy_quote": 21.54401}, {"ts": 1769089440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 13310.6, "quote_volume": 854.54052, "trades": 2, "taker_buy_volume": 13310.6, "taker_buy_quote": 854.54052}, {"ts": 1769089680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 196.9, "quote_volume": 12.64098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 94.6, "quote_volume": 6.07332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1143.6, "quote_volume": 73.41912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1642.5, "quote_volume": 105.28425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 585.7, "quote_volume": 37.4848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8327.9, "quote_volume": 533.81839, "trades": 4, "taker_buy_volume": 6685.4, "taker_buy_quote": 428.53414}, {"ts": 1769090280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1056.8, "quote_volume": 67.6352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2739.3, "quote_volume": 175.04127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6472.4, "quote_volume": 413.58636, "trades": 3, "taker_buy_volume": 6472.4, "taker_buy_quote": 413.58636}, {"ts": 1769090580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 15301.8, "quote_volume": 977.78502, "trades": 7, "taker_buy_volume": 11637.5, "taker_buy_quote": 743.63625}, {"ts": 1769090640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 343.4, "quote_volume": 21.9776, "trades": 1, "taker_buy_volume": 343.4, "taker_buy_quote": 21.9776}, {"ts": 1769090820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 110.7, "quote_volume": 7.0848, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 7.0848}, {"ts": 1769091060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4931.5, "quote_volume": 315.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091120000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 21766.0, "quote_volume": 1393.68775, "trades": 15, "taker_buy_volume": 21095.2, "taker_buy_quote": 1350.75655}, {"ts": 1769091180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 128.3, "quote_volume": 8.2112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2291.3, "quote_volume": 146.6432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2658.3, "quote_volume": 170.39703, "trades": 1, "taker_buy_volume": 2658.3, "taker_buy_quote": 170.39703}, {"ts": 1769091480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 29763.3, "quote_volume": 1899.90859, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4169.1, "quote_volume": 266.40549, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 86.265}, {"ts": 1769091720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 179.3, "quote_volume": 11.42141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092200000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 9711.3, "quote_volume": 619.36385, "trades": 7, "taker_buy_volume": 2971.1, "taker_buy_quote": 189.85329}, {"ts": 1769092260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3588.7, "quote_volume": 229.31793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3129.9, "quote_volume": 200.00061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6726.5, "quote_volume": 429.1507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3596.6, "quote_volume": 229.46308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092500000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 19766.4, "quote_volume": 1257.42539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3540.1, "quote_volume": 224.51719, "trades": 5, "taker_buy_volume": 280.5, "taker_buy_quote": 17.81175}, {"ts": 1769092620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5341.2, "quote_volume": 339.1662, "trades": 2, "taker_buy_volume": 5341.2, "taker_buy_quote": 339.1662}, {"ts": 1769092680000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 7395.4, "quote_volume": 471.48225, "trades": 4, "taker_buy_volume": 7395.4, "taker_buy_quote": 471.48225}, {"ts": 1769092740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1642.5, "quote_volume": 104.7915, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.7915}, {"ts": 1769092800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3542.6, "quote_volume": 226.01788, "trades": 2, "taker_buy_volume": 3542.6, "taker_buy_quote": 226.01788}, {"ts": 1769092860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 30413.0, "quote_volume": 1930.91231, "trades": 17, "taker_buy_volume": 4052.7, "taker_buy_quote": 256.98679}, {"ts": 1769093040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4069.3, "quote_volume": 258.08055, "trades": 3, "taker_buy_volume": 869.3, "taker_buy_quote": 55.20055}, {"ts": 1769093100000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 56134.3, "quote_volume": 3549.38492, "trades": 28, "taker_buy_volume": 16694.4, "taker_buy_quote": 1056.69511}, {"ts": 1769093160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 333.3, "quote_volume": 21.09789, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 21.09789}, {"ts": 1769093220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9909.7, "quote_volume": 625.13782, "trades": 8, "taker_buy_volume": 6389.0, "taker_buy_quote": 403.1459}, {"ts": 1769093280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3877.5, "quote_volume": 244.9867, "trades": 2, "taker_buy_volume": 3164.5, "taker_buy_quote": 199.9964}, {"ts": 1769093340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4836.8, "quote_volume": 305.20208, "trades": 3, "taker_buy_volume": 4836.8, "taker_buy_quote": 305.20208}, {"ts": 1769093520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3734.4, "quote_volume": 235.84983, "trades": 3, "taker_buy_volume": 3734.4, "taker_buy_quote": 235.84983}, {"ts": 1769093640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 196.8, "quote_volume": 12.41808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 203.0, "quote_volume": 12.8093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 12884.9, "quote_volume": 812.23791, "trades": 9, "taker_buy_volume": 3249.6, "taker_buy_quote": 205.04976}, {"ts": 1769094060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 342.0, "quote_volume": 21.5802, "trades": 2, "taker_buy_volume": 229.9, "taker_buy_quote": 14.50669}, {"ts": 1769094180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1350.0, "quote_volume": 85.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3253.3, "quote_volume": 205.28323, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.185}, {"ts": 1769094300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4275.5, "quote_volume": 269.78405, "trades": 1, "taker_buy_volume": 4275.5, "taker_buy_quote": 269.78405}, {"ts": 1769094360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 231.1, "quote_volume": 14.58241, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 14.58241}, {"ts": 1769094420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094480000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2833.8, "quote_volume": 179.01864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2058.6, "quote_volume": 130.10352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 13528.4, "quote_volume": 854.99488, "trades": 4, "taker_buy_volume": 8134.9, "taker_buy_quote": 514.12568}, {"ts": 1769094720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2216.9, "quote_volume": 140.10808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2016.7, "quote_volume": 127.45544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1350.0, "quote_volume": 85.185, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.185}, {"ts": 1769095140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2061.3, "quote_volume": 130.06803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1350.0, "quote_volume": 85.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095440000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 4708.0, "quote_volume": 296.1884, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.05}, {"ts": 1769095500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2216.9, "quote_volume": 139.44301, "trades": 1, "taker_buy_volume": 2216.9, "taker_buy_quote": 139.44301}, {"ts": 1769095560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3916.5, "quote_volume": 246.34785, "trades": 3, "taker_buy_volume": 3566.9, "taker_buy_quote": 224.35801}, {"ts": 1769095620000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 13582.3, "quote_volume": 855.3564, "trades": 13, "taker_buy_volume": 11939.8, "taker_buy_quote": 752.04315}, {"ts": 1769095680000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2661.2, "quote_volume": 167.34505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095800000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4447.6, "quote_volume": 279.30928, "trades": 2, "taker_buy_volume": 2675.0, "taker_buy_quote": 167.99}, {"ts": 1769095860000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4347.4, "quote_volume": 272.58198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2704.9, "quote_volume": 169.86772, "trades": 1, "taker_buy_volume": 2704.9, "taker_buy_quote": 169.86772}, {"ts": 1769096100000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 41226.4, "quote_volume": 2596.68297, "trades": 12, "taker_buy_volume": 39583.9, "taker_buy_quote": 2493.36972}, {"ts": 1769096160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5962.9, "quote_volume": 376.42221, "trades": 3, "taker_buy_volume": 4330.6, "taker_buy_quote": 273.42408}, {"ts": 1769096220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1924.7, "quote_volume": 121.64104, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.806}, {"ts": 1769096640000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2211.7, "quote_volume": 139.80966, "trades": 3, "taker_buy_volume": 2211.7, "taker_buy_quote": 139.80966}, {"ts": 1769096700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8115.9, "quote_volume": 514.30758, "trades": 7, "taker_buy_volume": 2860.7, "taker_buy_quote": 181.36838}, {"ts": 1769096760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6629.9, "quote_volume": 419.67267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 14978.4, "quote_volume": 946.63488, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1350.0, "quote_volume": 85.32, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.32}, {"ts": 1769097240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 55887.5, "quote_volume": 3521.07675, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1350.0, "quote_volume": 85.05, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.05}, {"ts": 1769097480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4002.5, "quote_volume": 251.75725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 416.9, "quote_volume": 26.2647, "trades": 3, "taker_buy_volume": 416.9, "taker_buy_quote": 26.2647}, {"ts": 1769097600000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 11068.4, "quote_volume": 698.19278, "trades": 7, "taker_buy_volume": 8156.4, "taker_buy_quote": 514.44558}, {"ts": 1769097660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 329.7, "quote_volume": 20.80407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097720000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 7021.6, "quote_volume": 443.47533, "trades": 5, "taker_buy_volume": 4123.7, "taker_buy_quote": 260.61784}, {"ts": 1769097780000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 15559.9, "quote_volume": 984.17408, "trades": 12, "taker_buy_volume": 15559.9, "taker_buy_quote": 984.17408}, {"ts": 1769097840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2051.0, "quote_volume": 130.0334, "trades": 5, "taker_buy_volume": 2051.0, "taker_buy_quote": 130.0334}, {"ts": 1769097900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 212.8, "quote_volume": 13.47024, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 4.99437}, {"ts": 1769098020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8853.8, "quote_volume": 560.44554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8541.9, "quote_volume": 540.70227, "trades": 7, "taker_buy_volume": 7504.7, "taker_buy_quote": 475.04751}, {"ts": 1769098140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4426.9, "quote_volume": 280.22277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4426.9, "quote_volume": 279.78008, "trades": 1, "taker_buy_volume": 4426.9, "taker_buy_quote": 279.78008}, {"ts": 1769098560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098620000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 103261.7, "quote_volume": 6536.17519, "trades": 16, "taker_buy_volume": 17419.9, "taker_buy_quote": 1102.51542}, {"ts": 1769098680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15777.6, "quote_volume": 996.76772, "trades": 10, "taker_buy_volume": 5776.9, "taker_buy_quote": 365.10008}, {"ts": 1769098740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 315.6, "quote_volume": 19.94592, "trades": 2, "taker_buy_volume": 315.6, "taker_buy_quote": 19.94592}, {"ts": 1769098800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6393.1, "quote_volume": 403.40461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098920000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 7618.3, "quote_volume": 481.57504, "trades": 5, "taker_buy_volume": 7618.3, "taker_buy_quote": 481.57504}, {"ts": 1769098980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4117.2, "quote_volume": 261.03048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4117.2, "quote_volume": 260.61876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5759.7, "quote_volume": 364.58901, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.97025}, {"ts": 1769100120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3704.1, "quote_volume": 235.21035, "trades": 2, "taker_buy_volume": 3704.1, "taker_buy_quote": 235.21035}, {"ts": 1769100420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 12307.3, "quote_volume": 783.97501, "trades": 4, "taker_buy_volume": 3938.5, "taker_buy_quote": 250.88245}, {"ts": 1769100540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3456.4, "quote_volume": 219.82704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 156.9, "quote_volume": 9.97884, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 9.97884}, {"ts": 1769101620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8048.6, "quote_volume": 511.89096, "trades": 3, "taker_buy_volume": 8048.6, "taker_buy_quote": 511.89096}, {"ts": 1769101740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3206.6, "quote_volume": 203.93976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4784.7, "quote_volume": 304.30692, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.463}, {"ts": 1769102160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1350.0, "quote_volume": 85.86, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.86}, {"ts": 1769102460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1642.5, "quote_volume": 104.1345, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.1345}, {"ts": 1769102760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1642.5, "quote_volume": 104.1345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6876.2, "quote_volume": 435.26346, "trades": 1, "taker_buy_volume": 6876.2, "taker_buy_quote": 435.26346}, {"ts": 1769103120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3409.7, "quote_volume": 215.83401, "trades": 2, "taker_buy_volume": 3309.7, "taker_buy_quote": 209.50401}, {"ts": 1769103180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1642.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.806}, {"ts": 1769103420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4659.7, "quote_volume": 294.95901, "trades": 2, "taker_buy_volume": 4659.7, "taker_buy_quote": 294.95901}, {"ts": 1769103780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4549.4, "quote_volume": 287.97702, "trades": 2, "taker_buy_volume": 4549.4, "taker_buy_quote": 287.97702}, {"ts": 1769103840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103960000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 11367.1, "quote_volume": 722.48344, "trades": 4, "taker_buy_volume": 11367.1, "taker_buy_quote": 722.48344}, {"ts": 1769104020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2989.8, "quote_volume": 190.15128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2989.8, "quote_volume": 190.45026, "trades": 1, "taker_buy_volume": 2989.8, "taker_buy_quote": 190.45026}, {"ts": 1769104800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 164.2, "quote_volume": 10.45954, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 10.45954}, {"ts": 1769104860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 132.6, "quote_volume": 8.43336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 147.3, "quote_volume": 9.35355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 41436.2, "quote_volume": 2631.85441, "trades": 14, "taker_buy_volume": 18173.1, "taker_buy_quote": 1154.64756}, {"ts": 1769105040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1957.9, "quote_volume": 124.32665, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.29875}, {"ts": 1769105100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2552.2, "quote_volume": 162.0647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 94.7, "quote_volume": 6.01345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2675.1, "quote_volume": 169.86885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 511.7, "quote_volume": 32.49295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1642.5, "quote_volume": 104.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6234.7, "quote_volume": 396.52692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4592.2, "quote_volume": 291.6047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 169.6, "quote_volume": 10.7696, "trades": 1, "taker_buy_volume": 169.6, "taker_buy_quote": 10.7696}, {"ts": 1769106600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6203.3, "quote_volume": 393.90955, "trades": 4, "taker_buy_volume": 2918.3, "taker_buy_quote": 185.31205}, {"ts": 1769106660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1350.0, "quote_volume": 85.725, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.725}, {"ts": 1769106960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2517.7, "quote_volume": 159.62218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8499.0, "quote_volume": 538.8366, "trades": 4, "taker_buy_volume": 8152.1, "taker_buy_quote": 516.84314}, {"ts": 1769107140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3533.8, "quote_volume": 224.04292, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 104.1345}, {"ts": 1769107200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1891.3, "quote_volume": 119.90842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 118.0, "quote_volume": 7.4458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 689.0, "quote_volume": 43.4759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 649.0, "quote_volume": 40.9519, "trades": 1, "taker_buy_volume": 649.0, "taker_buy_quote": 40.9519}, {"ts": 1769108340000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 67290.3, "quote_volume": 4235.04881, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 166.9, "quote_volume": 10.5147, "trades": 1, "taker_buy_volume": 166.9, "taker_buy_quote": 10.5147}, {"ts": 1769108460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3886.9, "quote_volume": 244.48601, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7983.2, "quote_volume": 501.34496, "trades": 1, "taker_buy_volume": 7983.2, "taker_buy_quote": 501.34496}, {"ts": 1769108580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 72843.3, "quote_volume": 4587.69607, "trades": 19, "taker_buy_volume": 72558.8, "taker_buy_quote": 4569.80102}, {"ts": 1769108700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 232.7, "quote_volume": 14.6601, "trades": 1, "taker_buy_volume": 232.7, "taker_buy_quote": 14.6601}, {"ts": 1769108820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 99.5, "quote_volume": 6.2685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2541.7, "quote_volume": 160.1271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2541.7, "quote_volume": 160.1271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3970.1, "quote_volume": 250.1163, "trades": 4, "taker_buy_volume": 3970.1, "taker_buy_quote": 250.1163}, {"ts": 1769109420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 770.6, "quote_volume": 48.5478, "trades": 1, "taker_buy_volume": 770.6, "taker_buy_quote": 48.5478}, {"ts": 1769109540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8491.9, "quote_volume": 534.14051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4871.2, "quote_volume": 306.39848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 95.7, "quote_volume": 6.01953, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 6.01953}, {"ts": 1769109780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109900000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 169.4, "quote_volume": 10.65526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3023.1, "quote_volume": 190.4553, "trades": 1, "taker_buy_volume": 3023.1, "taker_buy_quote": 190.4553}, {"ts": 1769110320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4665.6, "quote_volume": 294.39936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1350.0, "quote_volume": 85.185, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.185}, {"ts": 1769110500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3694.1, "quote_volume": 233.46712, "trades": 3, "taker_buy_volume": 570.7, "taker_buy_quote": 36.06824}, {"ts": 1769111100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 15634.6, "quote_volume": 986.54326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111400000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 36635.0, "quote_volume": 2317.46171, "trades": 17, "taker_buy_volume": 36635.0, "taker_buy_quote": 2317.46171}, {"ts": 1769111460000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 26709.9, "quote_volume": 1696.0669, "trades": 12, "taker_buy_volume": 26709.9, "taker_buy_quote": 1696.0669}, {"ts": 1769111520000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 9497.4, "quote_volume": 604.07808, "trades": 6, "taker_buy_volume": 434.4, "taker_buy_quote": 27.67128}, {"ts": 1769111580000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 22597.2, "quote_volume": 1441.49195, "trades": 10, "taker_buy_volume": 17805.6, "taker_buy_quote": 1135.78787}, {"ts": 1769111640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3395.4, "quote_volume": 216.61691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111700000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 32621.3, "quote_volume": 2080.92294, "trades": 12, "taker_buy_volume": 13637.8, "taker_buy_quote": 870.09164}, {"ts": 1769111760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5039.0, "quote_volume": 320.9843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111940000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 19010.9, "quote_volume": 1212.48162, "trades": 10, "taker_buy_volume": 9528.8, "taker_buy_quote": 607.93744}, {"ts": 1769112000000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0635, "volume": 21474.4, "quote_volume": 1366.58812, "trades": 13, "taker_buy_volume": 260.1, "taker_buy_quote": 16.56837}, {"ts": 1769112060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 429.4, "quote_volume": 27.30984, "trades": 2, "taker_buy_volume": 429.4, "taker_buy_quote": 27.30984}, {"ts": 1769112120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5965.4, "quote_volume": 379.99598, "trades": 3, "taker_buy_volume": 3915.4, "taker_buy_quote": 249.41098}, {"ts": 1769112240000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 19707.5, "quote_volume": 1253.05072, "trades": 13, "taker_buy_volume": 8166.6, "taker_buy_quote": 519.44278}, {"ts": 1769112300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 22264.6, "quote_volume": 1417.6348, "trades": 18, "taker_buy_volume": 17704.9, "taker_buy_quote": 1127.63788}, {"ts": 1769112360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 666.2, "quote_volume": 42.41326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3129.8, "quote_volume": 199.36826, "trades": 1, "taker_buy_volume": 3129.8, "taker_buy_quote": 199.36826}, {"ts": 1769112720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4559.7, "quote_volume": 290.45289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8812.9, "quote_volume": 563.14431, "trades": 4, "taker_buy_volume": 8812.9, "taker_buy_quote": 563.14431}, {"ts": 1769112960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4559.7, "quote_volume": 291.36483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 96.2, "quote_volume": 6.14718, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 6.14718}, {"ts": 1769113260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4592.2, "quote_volume": 292.98236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 13207.5, "quote_volume": 841.31775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 94.3, "quote_volume": 5.98805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113620000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 31476.3, "quote_volume": 1998.41753, "trades": 16, "taker_buy_volume": 4917.9, "taker_buy_quote": 312.28665}, {"ts": 1769113680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113800000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8208.8, "quote_volume": 519.55674, "trades": 5, "taker_buy_volume": 5977.8, "taker_buy_quote": 378.39474}, {"ts": 1769113860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3788.5, "quote_volume": 240.1909, "trades": 1, "taker_buy_volume": 3788.5, "taker_buy_quote": 240.1909}, {"ts": 1769113920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 366.0, "quote_volume": 23.241, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 23.241}, {"ts": 1769113980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3467.3, "quote_volume": 219.82682, "trades": 1, "taker_buy_volume": 3467.3, "taker_buy_quote": 219.82682}, {"ts": 1769114100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1946.6, "quote_volume": 123.02512, "trades": 2, "taker_buy_volume": 304.1, "taker_buy_quote": 19.21912}, {"ts": 1769114340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114700000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10286.1, "quote_volume": 650.79492, "trades": 5, "taker_buy_volume": 10286.1, "taker_buy_quote": 650.79492}, {"ts": 1769114760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1642.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 103.806}, {"ts": 1769114940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 375.0, "quote_volume": 23.7375, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 23.7375}, {"ts": 1769115060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8227.2, "quote_volume": 521.27246, "trades": 4, "taker_buy_volume": 8227.2, "taker_buy_quote": 521.27246}, {"ts": 1769115300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 167.6, "quote_volume": 10.62584, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 10.62584}, {"ts": 1769115660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3630.6, "quote_volume": 230.18004, "trades": 1, "taker_buy_volume": 3630.6, "taker_buy_quote": 230.18004}, {"ts": 1769115840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3889.8, "quote_volume": 246.70839, "trades": 4, "taker_buy_volume": 3889.8, "taker_buy_quote": 246.70839}, {"ts": 1769116620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 700.4, "quote_volume": 44.40536, "trades": 1, "taker_buy_volume": 700.4, "taker_buy_quote": 44.40536}, {"ts": 1769116680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6793.6, "quote_volume": 431.3936, "trades": 3, "taker_buy_volume": 6793.6, "taker_buy_quote": 431.3936}, {"ts": 1769116800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.8, "quote_volume": 14.99688, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 14.99688}, {"ts": 1769117160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4347.6, "quote_volume": 276.0009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 64660.7, "quote_volume": 4116.47145, "trades": 26, "taker_buy_volume": 64431.8, "taker_buy_quote": 4101.89052}, {"ts": 1769118180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6463.6, "quote_volume": 411.73132, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 191.1}, {"ts": 1769118240000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 51293.0, "quote_volume": 3277.84575, "trades": 25, "taker_buy_volume": 46239.1, "taker_buy_quote": 2955.15424}, {"ts": 1769118300000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 57992.9, "quote_volume": 3711.78775, "trades": 42, "taker_buy_volume": 42522.6, "taker_buy_quote": 2723.52215}, {"ts": 1769118360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3000.0, "quote_volume": 191.4, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 191.4}, {"ts": 1769118420000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 37932.7, "quote_volume": 2423.73528, "trades": 28, "taker_buy_volume": 37423.2, "taker_buy_quote": 2391.17823}, {"ts": 1769118480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 14276.7, "quote_volume": 914.49296, "trades": 15, "taker_buy_volume": 10346.7, "taker_buy_quote": 662.80871}, {"ts": 1769118660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 342.0, "quote_volume": 21.9222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 228.0, "quote_volume": 14.6148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 62425.5, "quote_volume": 4009.08038, "trades": 43, "taker_buy_volume": 7443.8, "taker_buy_quote": 478.53634}, {"ts": 1769118960000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3896.0, "quote_volume": 249.7999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119080000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 14759.2, "quote_volume": 945.77582, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.28425}, {"ts": 1769119140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2050.0, "quote_volume": 131.405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119200000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 9655.4, "quote_volume": 617.93543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4592.2, "quote_volume": 293.44158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12331.1, "quote_volume": 787.49807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 683.5, "quote_volume": 43.53895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 40155.8, "quote_volume": 2561.94004, "trades": 27, "taker_buy_volume": 40155.8, "taker_buy_quote": 2561.94004}, {"ts": 1769119680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 735.3, "quote_volume": 46.91214, "trades": 1, "taker_buy_volume": 735.3, "taker_buy_quote": 46.91214}, {"ts": 1769119980000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 10077.0, "quote_volume": 644.72866, "trades": 23, "taker_buy_volume": 10077.0, "taker_buy_quote": 644.72866}, {"ts": 1769120040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 700.0, "quote_volume": 44.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2675.5, "quote_volume": 171.232, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.12}, {"ts": 1769120160000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 109703.7, "quote_volume": 7053.75239, "trades": 68, "taker_buy_volume": 80142.8, "taker_buy_quote": 5151.54029}, {"ts": 1769120220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5222.7, "quote_volume": 335.29734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 549.0, "quote_volume": 35.2458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5095.5, "quote_volume": 326.96685, "trades": 6, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.28425}, {"ts": 1769120400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10010.3, "quote_volume": 641.66023, "trades": 9, "taker_buy_volume": 9605.3, "taker_buy_quote": 615.69973}, {"ts": 1769120460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5114.0, "quote_volume": 327.8074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10251.2, "quote_volume": 656.62362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7479.1, "quote_volume": 479.41031, "trades": 10, "taker_buy_volume": 7479.1, "taker_buy_quote": 479.41031}, {"ts": 1769120640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 613.0, "quote_volume": 39.2933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 96.2, "quote_volume": 6.17604, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 6.17604}, {"ts": 1769120820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8556.7, "quote_volume": 548.48447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11960.0, "quote_volume": 766.636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 57232.5, "quote_volume": 3679.15836, "trades": 46, "taker_buy_volume": 44386.5, "taker_buy_quote": 2853.23886}, {"ts": 1769121360000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 40675.8, "quote_volume": 2608.94087, "trades": 30, "taker_buy_volume": 1795.1, "taker_buy_quote": 115.24542}, {"ts": 1769121420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 13011.0, "quote_volume": 833.692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8091.8, "quote_volume": 519.49356, "trades": 3, "taker_buy_volume": 8091.8, "taker_buy_quote": 519.49356}, {"ts": 1769121660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121900000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1167.0, "quote_volume": 74.9047, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.2}, {"ts": 1769121960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8200.7, "quote_volume": 526.48494, "trades": 2, "taker_buy_volume": 8200.7, "taker_buy_quote": 526.48494}, {"ts": 1769122080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2317.0, "quote_volume": 148.7514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1422.0, "quote_volume": 91.2924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 529.0, "quote_volume": 33.9618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 632.0, "quote_volume": 40.5744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2987.0, "quote_volume": 191.7654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1213.0, "quote_volume": 77.8746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1483.0, "quote_volume": 95.2086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 15374.9, "quote_volume": 987.06858, "trades": 12, "taker_buy_volume": 187.3, "taker_buy_quote": 12.02466}, {"ts": 1769122860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 35761.3, "quote_volume": 2290.76953, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1000.0, "quote_volume": 64.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.0}, {"ts": 1769122980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4594.5, "quote_volume": 293.40585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8123.3, "quote_volume": 519.07887, "trades": 5, "taker_buy_volume": 7726.3, "taker_buy_quote": 493.71057}, {"ts": 1769123100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1492.0, "quote_volume": 95.2199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123160000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 14397.0, "quote_volume": 918.1365, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123220000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1173.1, "quote_volume": 74.91826, "trades": 4, "taker_buy_volume": 656.8, "taker_buy_quote": 41.96952}, {"ts": 1769123280000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10866.7, "quote_volume": 695.5571, "trades": 5, "taker_buy_volume": 9200.7, "taker_buy_quote": 588.8448}, {"ts": 1769123340000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5752.3, "quote_volume": 369.14485, "trades": 7, "taker_buy_volume": 2056.3, "taker_buy_quote": 131.86165}, {"ts": 1769123400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4669.2, "quote_volume": 300.22956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1194.0, "quote_volume": 76.7548, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.3}, {"ts": 1769123640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1831.0, "quote_volume": 117.7333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 30717.4, "quote_volume": 1977.75398, "trades": 13, "taker_buy_volume": 30717.4, "taker_buy_quote": 1977.75398}, {"ts": 1769123760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 880.5, "quote_volume": 56.61615, "trades": 2, "taker_buy_volume": 700.5, "taker_buy_quote": 45.04215}, {"ts": 1769123820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 214.0, "quote_volume": 13.7602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 361.0, "quote_volume": 23.2123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5000.0, "quote_volume": 321.5, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 321.5}, {"ts": 1769124120000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1361.0, "quote_volume": 87.4616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 194.7, "quote_volume": 12.51921, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 12.51921}, {"ts": 1769124300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4318.9, "quote_volume": 277.70527, "trades": 1, "taker_buy_volume": 4318.9, "taker_buy_quote": 277.70527}, {"ts": 1769124360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 11894.6, "quote_volume": 766.01224, "trades": 9, "taker_buy_volume": 11894.6, "taker_buy_quote": 766.01224}, {"ts": 1769124480000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1390.0, "quote_volume": 89.4925, "trades": 3, "taker_buy_volume": 1155.0, "taker_buy_quote": 74.382}, {"ts": 1769124540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2532.0, "quote_volume": 163.0608, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 128.8}, {"ts": 1769124660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1000.0, "quote_volume": 64.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.4}, {"ts": 1769124720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2737.2, "quote_volume": 176.5494, "trades": 4, "taker_buy_volume": 925.0, "taker_buy_quote": 59.6625}, {"ts": 1769124840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 110.0, "quote_volume": 7.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 12156.0, "quote_volume": 783.0792, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 77.6, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 717.0, "quote_volume": 46.1748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7505.0, "quote_volume": 483.2248, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.4}, {"ts": 1769125260000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 4853.6, "quote_volume": 312.7152, "trades": 3, "taker_buy_volume": 4853.6, "taker_buy_quote": 312.7152}, {"ts": 1769125320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10507.9, "quote_volume": 676.70876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3012.5, "quote_volume": 194.005, "trades": 4, "taker_buy_volume": 1088.5, "taker_buy_quote": 70.0994}, {"ts": 1769125680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 241.0, "quote_volume": 15.5204, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 7.76664}, {"ts": 1769125740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 419.3, "quote_volume": 27.04485, "trades": 1, "taker_buy_volume": 419.3, "taker_buy_quote": 27.04485}, {"ts": 1769125860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 92.8, "quote_volume": 5.9856, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 5.9856}, {"ts": 1769126040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5329.5, "quote_volume": 343.75275, "trades": 10, "taker_buy_volume": 5329.5, "taker_buy_quote": 343.75275}, {"ts": 1769126280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5138.2, "quote_volume": 331.92772, "trades": 3, "taker_buy_volume": 5138.2, "taker_buy_quote": 331.92772}, {"ts": 1769126400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2410.0, "quote_volume": 155.445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126580000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 206.6, "quote_volume": 13.3164, "trades": 2, "taker_buy_volume": 113.6, "taker_buy_quote": 7.3272}, {"ts": 1769126640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5811.5, "quote_volume": 374.84175, "trades": 2, "taker_buy_volume": 5811.5, "taker_buy_quote": 374.84175}, {"ts": 1769126880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 417.0, "quote_volume": 26.8965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2043.6, "quote_volume": 131.8122, "trades": 2, "taker_buy_volume": 2043.6, "taker_buy_quote": 131.8122}, {"ts": 1769127000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 521.8, "quote_volume": 33.70828, "trades": 1, "taker_buy_volume": 521.8, "taker_buy_quote": 33.70828}, {"ts": 1769127120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6549.6, "quote_volume": 423.10416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4096.2, "quote_volume": 265.02414, "trades": 2, "taker_buy_volume": 4096.2, "taker_buy_quote": 265.02414}, {"ts": 1769127240000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5106.4, "quote_volume": 330.48952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6683.2, "quote_volume": 433.07136, "trades": 3, "taker_buy_volume": 4633.2, "taker_buy_quote": 300.23136}, {"ts": 1769127780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 460.2, "quote_volume": 29.77494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2187.5, "quote_volume": 141.53125, "trades": 2, "taker_buy_volume": 2187.5, "taker_buy_quote": 141.53125}, {"ts": 1769128260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 9118.9, "quote_volume": 590.90472, "trades": 2, "taker_buy_volume": 9118.9, "taker_buy_quote": 590.90472}, {"ts": 1769128440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1350.0, "quote_volume": 87.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 177.2, "quote_volume": 11.48256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2554.9, "quote_volume": 165.81301, "trades": 4, "taker_buy_volume": 2050.0, "taker_buy_quote": 133.045}, {"ts": 1769128800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 309.2, "quote_volume": 20.06708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 96.5, "quote_volume": 6.26285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4562.8, "quote_volume": 296.12572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1372.3, "quote_volume": 89.06227, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.9}, {"ts": 1769129460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6175.0, "quote_volume": 400.7575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6890.8, "quote_volume": 447.21292, "trades": 4, "taker_buy_volume": 6175.0, "taker_buy_quote": 400.7575}, {"ts": 1769129940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4758.6, "quote_volume": 308.84314, "trades": 11, "taker_buy_volume": 2996.2, "taker_buy_quote": 194.46338}, {"ts": 1769130060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11327.5, "quote_volume": 736.2875, "trades": 3, "taker_buy_volume": 11327.5, "taker_buy_quote": 736.2875}, {"ts": 1769130120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2050.0, "quote_volume": 133.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11370.0, "quote_volume": 739.05, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1000.0, "quote_volume": 65.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 65.1}, {"ts": 1769130360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1749.7, "quote_volume": 114.08044, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 17.604}, {"ts": 1769130600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9506.2, "quote_volume": 619.80424, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 65.2}, {"ts": 1769130660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3880.4, "quote_volume": 253.00208, "trades": 2, "taker_buy_volume": 3880.4, "taker_buy_quote": 253.00208}, {"ts": 1769130720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1710.0, "quote_volume": 111.492, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 111.492}, {"ts": 1769130840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12757.4, "quote_volume": 833.02742, "trades": 8, "taker_buy_volume": 3074.6, "taker_buy_quote": 200.77138}, {"ts": 1769130960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4010.5, "quote_volume": 261.4846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131020000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 33627.0, "quote_volume": 2188.58556, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 672.6, "quote_volume": 43.85352, "trades": 2, "taker_buy_volume": 672.6, "taker_buy_quote": 43.85352}, {"ts": 1769131140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 251.5, "quote_volume": 16.3978, "trades": 1, "taker_buy_volume": 251.5, "taker_buy_quote": 16.3978}, {"ts": 1769131500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 94.7, "quote_volume": 6.17444, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 6.17444}, {"ts": 1769131620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4437.6, "quote_volume": 289.33152, "trades": 1, "taker_buy_volume": 4437.6, "taker_buy_quote": 289.33152}, {"ts": 1769131800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1717.5, "quote_volume": 112.3245, "trades": 2, "taker_buy_volume": 1717.5, "taker_buy_quote": 112.3245}, {"ts": 1769131920000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 10184.6, "quote_volume": 666.8813, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 163.8, "quote_volume": 10.71252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132100000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 371.6, "quote_volume": 24.35839, "trades": 2, "taker_buy_volume": 185.9, "taker_buy_quote": 12.19504}, {"ts": 1769132160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132340000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3841.4, "quote_volume": 252.00386, "trades": 4, "taker_buy_volume": 3064.8, "taker_buy_quote": 201.0589}, {"ts": 1769132400000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2147.1, "quote_volume": 140.85947, "trades": 3, "taker_buy_volume": 97.1, "taker_buy_quote": 6.37947}, {"ts": 1769132460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1140.0, "quote_volume": 74.898, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 65.7}, {"ts": 1769132520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 159.1, "quote_volume": 10.45287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1000.0, "quote_volume": 65.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 65.8}, {"ts": 1769132760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 324.1, "quote_volume": 21.33378, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 5.272}, {"ts": 1769132940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 854.0, "quote_volume": 56.2786, "trades": 2, "taker_buy_volume": 854.0, "taker_buy_quote": 56.2786}, {"ts": 1769133060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2000.0, "quote_volume": 132.0, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.0}, {"ts": 1769133180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2385.6, "quote_volume": 157.68816, "trades": 4, "taker_buy_volume": 959.8, "taker_buy_quote": 63.44278}, {"ts": 1769133240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13379.4, "quote_volume": 887.00524, "trades": 12, "taker_buy_volume": 11731.0, "taker_buy_quote": 777.71632}, {"ts": 1769133420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 267.6, "quote_volume": 17.71512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13266.0, "quote_volume": 879.63195, "trades": 8, "taker_buy_volume": 2671.5, "taker_buy_quote": 177.2166}, {"ts": 1769133600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12314.6, "quote_volume": 816.45798, "trades": 8, "taker_buy_volume": 8383.2, "taker_buy_quote": 555.80616}, {"ts": 1769133660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 552.8, "quote_volume": 36.59536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5633.3, "quote_volume": 373.48779, "trades": 4, "taker_buy_volume": 456.8, "taker_buy_quote": 30.28584}, {"ts": 1769133840000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8779.3, "quote_volume": 581.49468, "trades": 5, "taker_buy_volume": 1340.2, "taker_buy_quote": 88.85526}, {"ts": 1769133900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 120.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.956}, {"ts": 1769133960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4502.2, "quote_volume": 298.04564, "trades": 2, "taker_buy_volume": 4502.2, "taker_buy_quote": 298.04564}, {"ts": 1769134020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1338.8, "quote_volume": 88.49468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11503.7, "quote_volume": 760.39457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7798.2, "quote_volume": 515.46102, "trades": 3, "taker_buy_volume": 6088.2, "taker_buy_quote": 402.43002}, {"ts": 1769134380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 14972.6, "quote_volume": 988.1916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134500000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4129.5, "quote_volume": 271.96305, "trades": 3, "taker_buy_volume": 3412.0, "taker_buy_quote": 224.6798}, {"ts": 1769134560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 33209.4, "quote_volume": 2189.49146, "trades": 14, "taker_buy_volume": 33209.4, "taker_buy_quote": 2189.49146}, {"ts": 1769134620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 158.6, "quote_volume": 10.45174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 427.0, "quote_volume": 28.182, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 28.182}, {"ts": 1769135340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 29960.0, "quote_volume": 1981.01416, "trades": 24, "taker_buy_volume": 27260.0, "taker_buy_quote": 1802.40916}, {"ts": 1769135460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4797.2, "quote_volume": 317.09492, "trades": 3, "taker_buy_volume": 4797.2, "taker_buy_quote": 317.09492}, {"ts": 1769135520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15200.5, "quote_volume": 1010.6265, "trades": 12, "taker_buy_volume": 12500.5, "taker_buy_quote": 831.2115}, {"ts": 1769135640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1350.0, "quote_volume": 89.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4397.3, "quote_volume": 291.98072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 10302.5, "quote_volume": 683.66648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 283.4, "quote_volume": 18.80852, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 12.6824}, {"ts": 1769135940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 11785.3, "quote_volume": 781.32685, "trades": 7, "taker_buy_volume": 700.0, "taker_buy_quote": 46.41}, {"ts": 1769136240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1710.0, "quote_volume": 113.202, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 113.202}, {"ts": 1769136300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1710.0, "quote_volume": 113.202, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 113.202}, {"ts": 1769136420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 424.9, "quote_volume": 28.12838, "trades": 2, "taker_buy_volume": 424.9, "taker_buy_quote": 28.12838}, {"ts": 1769136480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.8, "quote_volume": 26.53296, "trades": 1, "taker_buy_volume": 400.8, "taker_buy_quote": 26.53296}, {"ts": 1769136540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6099.8, "quote_volume": 403.19678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8522.6, "quote_volume": 563.34386, "trades": 3, "taker_buy_volume": 8522.6, "taker_buy_quote": 563.34386}, {"ts": 1769136780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4200.0, "quote_volume": 278.46, "trades": 2, "taker_buy_volume": 4200.0, "taker_buy_quote": 278.46}, {"ts": 1769136900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10295.4, "quote_volume": 682.58502, "trades": 9, "taker_buy_volume": 10295.4, "taker_buy_quote": 682.58502}, {"ts": 1769136960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 342.0, "quote_volume": 22.6404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 91.4, "quote_volume": 6.05982, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 6.05982}, {"ts": 1769137140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 568.6, "quote_volume": 37.64132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 10795.2, "quote_volume": 715.73176, "trades": 6, "taker_buy_volume": 870.0, "taker_buy_quote": 57.691}, {"ts": 1769137320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 439.0, "quote_volume": 29.1496, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 29.1496}, {"ts": 1769137620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137740000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 684.0, "quote_volume": 45.5393, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 45.5393}, {"ts": 1769137800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 648.7, "quote_volume": 43.13855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 163.0, "quote_volume": 10.8721, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.8721}, {"ts": 1769138040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9481.2, "quote_volume": 632.39604, "trades": 5, "taker_buy_volume": 9226.5, "taker_buy_quote": 615.40755}, {"ts": 1769138100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3841.6, "quote_volume": 256.23472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4238.8, "quote_volume": 282.93302, "trades": 9, "taker_buy_volume": 340.6, "taker_buy_quote": 22.75208}, {"ts": 1769138280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 460.8, "quote_volume": 30.78144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 415.6, "quote_volume": 27.76208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138400000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 370.7, "quote_volume": 24.77166, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.9541}, {"ts": 1769138460000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 4102.1, "quote_volume": 274.63137, "trades": 13, "taker_buy_volume": 2837.0, "taker_buy_quote": 190.01615}, {"ts": 1769138520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1640.1, "quote_volume": 109.72269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138580000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 5841.3, "quote_volume": 390.18866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 394.4, "quote_volume": 26.30648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 438.0, "quote_volume": 29.2146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 647.5, "quote_volume": 43.18825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 165.1, "quote_volume": 11.01217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 386.4, "quote_volume": 25.77288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 753.3, "quote_volume": 50.26331, "trades": 4, "taker_buy_volume": 182.0, "taker_buy_quote": 12.1576}, {"ts": 1769139000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6522.8, "quote_volume": 436.35084, "trades": 4, "taker_buy_volume": 6278.0, "taker_buy_quote": 419.9982}, {"ts": 1769139060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 550.9, "quote_volume": 36.80012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 29106.5, "quote_volume": 1945.22025, "trades": 13, "taker_buy_volume": 14665.6, "taker_buy_quote": 980.56813}, {"ts": 1769139180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 367.6, "quote_volume": 24.55568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 42534.9, "quote_volume": 2846.64241, "trades": 27, "taker_buy_volume": 32196.4, "taker_buy_quote": 2155.90036}, {"ts": 1769139300000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 20117.1, "quote_volume": 1349.01708, "trades": 13, "taker_buy_volume": 16914.0, "taker_buy_quote": 1134.42369}, {"ts": 1769139360000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 58572.9, "quote_volume": 3919.98841, "trades": 17, "taker_buy_volume": 30386.0, "taker_buy_quote": 2034.2848}, {"ts": 1769139420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 567.5, "quote_volume": 38.0225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 405.4, "quote_volume": 27.1618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 324.0, "quote_volume": 21.708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 420.8, "quote_volume": 28.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 13080.0, "quote_volume": 876.36, "trades": 10, "taker_buy_volume": 6338.1, "taker_buy_quote": 424.6527}, {"ts": 1769139720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 365.1, "quote_volume": 24.4617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 626.6, "quote_volume": 41.9822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 337.5, "quote_volume": 22.6125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 375.0, "quote_volume": 25.0875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 511.7, "quote_volume": 34.23273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1771.3, "quote_volume": 118.49997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 834.5, "quote_volume": 55.82805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 714.4, "quote_volume": 47.79336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9531.2, "quote_volume": 638.56942, "trades": 7, "taker_buy_volume": 9163.1, "taker_buy_quote": 613.9277}, {"ts": 1769140260000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 581.1, "quote_volume": 38.94372, "trades": 3, "taker_buy_volume": 100.2, "taker_buy_quote": 6.72342}, {"ts": 1769140320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 307.5, "quote_volume": 20.6025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 6037.7, "quote_volume": 404.50469, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 134.0}, {"ts": 1769140440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 565.0, "quote_volume": 37.855, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 14.941}, {"ts": 1769140560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 6972.7, "quote_volume": 467.13244, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 150.75}, {"ts": 1769140680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 669.0, "quote_volume": 44.823, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 44.823}, {"ts": 1769140740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 113.3, "quote_volume": 7.5911, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 7.5911}, {"ts": 1769140800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 317.0, "quote_volume": 21.239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 220.5, "quote_volume": 14.7735, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 14.7735}, {"ts": 1769140920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 60395.0, "quote_volume": 4045.11062, "trades": 25, "taker_buy_volume": 52450.4, "taker_buy_quote": 3512.82242}, {"ts": 1769141220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 242.0, "quote_volume": 16.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2960.1, "quote_volume": 198.3267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 620.1, "quote_volume": 41.67072, "trades": 1, "taker_buy_volume": 620.1, "taker_buy_quote": 41.67072}, {"ts": 1769141520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1690.6, "quote_volume": 113.43926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141640000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 446.0, "quote_volume": 29.9935, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 29.9935}, {"ts": 1769141700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4509.5, "quote_volume": 302.58745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14284.6, "quote_volume": 958.49666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 36481.3, "quote_volume": 2445.66121, "trades": 13, "taker_buy_volume": 6743.0, "taker_buy_quote": 452.4553}, {"ts": 1769142060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9125.7, "quote_volume": 613.24704, "trades": 4, "taker_buy_volume": 9125.7, "taker_buy_quote": 613.24704}, {"ts": 1769142180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5054.6, "quote_volume": 339.66912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142480000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 4089.7, "quote_volume": 275.33019, "trades": 10, "taker_buy_volume": 4089.7, "taker_buy_quote": 275.33019}, {"ts": 1769142540000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 23217.7, "quote_volume": 1562.93898, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 13463.0, "quote_volume": 908.2395, "trades": 16, "taker_buy_volume": 11753.0, "taker_buy_quote": 792.9855}, {"ts": 1769142660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 17356.5, "quote_volume": 1168.26345, "trades": 7, "taker_buy_volume": 1427.0, "taker_buy_quote": 96.0371}, {"ts": 1769142720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 347.2, "quote_volume": 23.36656, "trades": 2, "taker_buy_volume": 347.2, "taker_buy_quote": 23.36656}, {"ts": 1769142780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4158.7, "quote_volume": 279.48344, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 12.6524}, {"ts": 1769142900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11607.5, "quote_volume": 778.86325, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.741}, {"ts": 1769143080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2031.9, "quote_volume": 136.12809, "trades": 3, "taker_buy_volume": 1939.8, "taker_buy_quote": 129.9666}, {"ts": 1769143140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2682.6, "quote_volume": 179.7342, "trades": 1, "taker_buy_volume": 2682.6, "taker_buy_quote": 179.7342}, {"ts": 1769143200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3193.7, "quote_volume": 213.9779, "trades": 2, "taker_buy_volume": 3193.7, "taker_buy_quote": 213.9779}, {"ts": 1769143260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 666.5, "quote_volume": 44.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143380000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 90446.3, "quote_volume": 6071.76669, "trades": 42, "taker_buy_volume": 69841.6, "taker_buy_quote": 4690.05811}, {"ts": 1769143440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 369.0, "quote_volume": 24.73791, "trades": 2, "taker_buy_volume": 149.1, "taker_buy_quote": 10.00461}, {"ts": 1769143560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3578.3, "quote_volume": 240.46176, "trades": 1, "taker_buy_volume": 3578.3, "taker_buy_quote": 240.46176}, {"ts": 1769143620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143680000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9700.0, "quote_volume": 651.975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3245.4, "quote_volume": 218.09088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 19337.3, "quote_volume": 1293.57152, "trades": 13, "taker_buy_volume": 2599.2, "taker_buy_quote": 174.12946}, {"ts": 1769143860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 447.0, "quote_volume": 29.949, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 29.949}, {"ts": 1769143920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 446.0, "quote_volume": 29.882, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 29.882}, {"ts": 1769144040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1116.6, "quote_volume": 74.70054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6322.6, "quote_volume": 422.98194, "trades": 2, "taker_buy_volume": 5979.0, "taker_buy_quote": 399.9951}, {"ts": 1769144340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 934.9, "quote_volume": 62.45132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2773.5, "quote_volume": 185.2698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 17883.4, "quote_volume": 1198.04531, "trades": 10, "taker_buy_volume": 14832.1, "taker_buy_quote": 993.60821}, {"ts": 1769144580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 347.0, "quote_volume": 23.249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144700000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7420.3, "quote_volume": 497.3311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2160.0, "quote_volume": 144.72, "trades": 2, "taker_buy_volume": 2160.0, "taker_buy_quote": 144.72}, {"ts": 1769144820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 215.7, "quote_volume": 14.46246, "trades": 2, "taker_buy_volume": 105.6, "taker_buy_quote": 7.08576}, {"ts": 1769145060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3414.4, "quote_volume": 229.11624, "trades": 3, "taker_buy_volume": 3414.4, "taker_buy_quote": 229.11624}, {"ts": 1769145180000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 24606.8, "quote_volume": 1660.67948, "trades": 18, "taker_buy_volume": 22777.0, "taker_buy_quote": 1537.52196}, {"ts": 1769145240000, "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 91895.5, "quote_volume": 6228.0623, "trades": 48, "taker_buy_volume": 71459.7, "taker_buy_quote": 4843.91064}, {"ts": 1769145300000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 38889.3, "quote_volume": 2631.81791, "trades": 14, "taker_buy_volume": 8181.4, "taker_buy_quote": 553.88078}, {"ts": 1769145360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 964.4, "quote_volume": 65.36766, "trades": 3, "taker_buy_volume": 777.8, "taker_buy_quote": 52.73484}, {"ts": 1769145420000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 49729.7, "quote_volume": 3376.38775, "trades": 23, "taker_buy_volume": 48379.7, "taker_buy_quote": 3284.72275}, {"ts": 1769145480000, "open": 0.068, "high": 0.0684, "low": 0.0677, "close": 0.0679, "volume": 107706.5, "quote_volume": 7332.27485, "trades": 68, "taker_buy_volume": 54450.2, "taker_buy_quote": 3711.64032}, {"ts": 1769145540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1250.3, "quote_volume": 84.89537, "trades": 1, "taker_buy_volume": 1250.3, "taker_buy_quote": 84.89537}, {"ts": 1769145600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 362.0, "quote_volume": 24.56156, "trades": 2, "taker_buy_volume": 179.6, "taker_buy_quote": 12.19484}, {"ts": 1769145660000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1528.1, "quote_volume": 103.99597, "trades": 4, "taker_buy_volume": 1528.1, "taker_buy_quote": 103.99597}, {"ts": 1769145720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12790.4, "quote_volume": 870.85524, "trades": 5, "taker_buy_volume": 8503.6, "taker_buy_quote": 578.92416}, {"ts": 1769145900000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 76231.2, "quote_volume": 5163.21615, "trades": 32, "taker_buy_volume": 21748.3, "taker_buy_quote": 1472.91343}, {"ts": 1769145960000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 67650.7, "quote_volume": 4586.69111, "trades": 41, "taker_buy_volume": 43991.0, "taker_buy_quote": 2984.7042}, {"ts": 1769146020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2297.4, "quote_volume": 155.99346, "trades": 1, "taker_buy_volume": 2297.4, "taker_buy_quote": 155.99346}, {"ts": 1769146080000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 51577.3, "quote_volume": 3496.78416, "trades": 29, "taker_buy_volume": 9096.8, "taker_buy_quote": 617.67272}, {"ts": 1769146140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146260000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8117.2, "quote_volume": 548.84763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5996.8, "quote_volume": 405.38368, "trades": 2, "taker_buy_volume": 5996.8, "taker_buy_quote": 405.38368}, {"ts": 1769146380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 19316.9, "quote_volume": 1305.38622, "trades": 8, "taker_buy_volume": 8957.9, "taker_buy_quote": 605.55404}, {"ts": 1769146500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 386.4, "quote_volume": 26.12064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 68967.6, "quote_volume": 4654.7555, "trades": 14, "taker_buy_volume": 1710.0, "taker_buy_quote": 115.254}, {"ts": 1769146620000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 41362.8, "quote_volume": 2788.14455, "trades": 35, "taker_buy_volume": 31568.2, "taker_buy_quote": 2128.00525}, {"ts": 1769146680000, "open": 0.0674, "high": 0.0682, "low": 0.0674, "close": 0.0679, "volume": 149983.2, "quote_volume": 10184.07959, "trades": 65, "taker_buy_volume": 120915.4, "taker_buy_quote": 8212.153}, {"ts": 1769146740000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 39775.3, "quote_volume": 2703.03506, "trades": 29, "taker_buy_volume": 15193.3, "taker_buy_quote": 1032.5553}, {"ts": 1769146800000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 145017.2, "quote_volume": 9857.10679, "trades": 51, "taker_buy_volume": 17594.3, "taker_buy_quote": 1197.28131}, {"ts": 1769146860000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2976.0, "quote_volume": 202.06284, "trades": 4, "taker_buy_volume": 2900.4, "taker_buy_quote": 196.93716}, {"ts": 1769146920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 447.0, "quote_volume": 30.2619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 446.0, "quote_volume": 30.1496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2900.0, "quote_volume": 196.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 191.4, "quote_volume": 12.90036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 85314.9, "quote_volume": 5760.32726, "trades": 20, "taker_buy_volume": 79917.6, "taker_buy_quote": 5396.00951}, {"ts": 1769147340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1706.2, "quote_volume": 115.1685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 99.8, "quote_volume": 6.7365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 8817.5, "quote_volume": 595.5713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147520000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 31239.4, "quote_volume": 2110.94772, "trades": 16, "taker_buy_volume": 25345.5, "taker_buy_quote": 1712.55414}, {"ts": 1769147580000, "open": 0.0675, "high": 0.0683, "low": 0.0675, "close": 0.0681, "volume": 190803.3, "quote_volume": 12964.13265, "trades": 96, "taker_buy_volume": 157833.5, "taker_buy_quote": 10722.94599}, {"ts": 1769147640000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 51288.5, "quote_volume": 3493.31712, "trades": 26, "taker_buy_volume": 20311.9, "taker_buy_quote": 1382.8379}, {"ts": 1769147700000, "open": 0.0682, "high": 0.0685, "low": 0.0679, "close": 0.068, "volume": 109011.0, "quote_volume": 7440.85607, "trades": 74, "taker_buy_volume": 51970.9, "taker_buy_quote": 3554.56293}, {"ts": 1769147760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13937.2, "quote_volume": 949.535, "trades": 9, "taker_buy_volume": 13937.2, "taker_buy_quote": 949.535}, {"ts": 1769147820000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 14080.8, "quote_volume": 962.8703, "trades": 9, "taker_buy_volume": 14080.8, "taker_buy_quote": 962.8703}, {"ts": 1769147880000, "open": 0.0685, "high": 0.0692, "low": 0.0685, "close": 0.0691, "volume": 101835.6, "quote_volume": 7018.24544, "trades": 70, "taker_buy_volume": 89083.8, "taker_buy_quote": 6137.70554}, {"ts": 1769147940000, "open": 0.069, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 67425.8, "quote_volume": 4648.0867, "trades": 37, "taker_buy_volume": 25024.1, "taker_buy_quote": 1724.7163}, {"ts": 1769148000000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 35390.9, "quote_volume": 2437.24644, "trades": 20, "taker_buy_volume": 9067.5, "taker_buy_quote": 625.0575}, {"ts": 1769148060000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 7632.1, "quote_volume": 526.00411, "trades": 9, "taker_buy_volume": 4145.3, "taker_buy_quote": 285.8257}, {"ts": 1769148120000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 6000.0, "quote_volume": 414.0, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 414.0}, {"ts": 1769148180000, "open": 0.0692, "high": 0.0695, "low": 0.0691, "close": 0.0693, "volume": 111602.4, "quote_volume": 7734.96785, "trades": 47, "taker_buy_volume": 81179.0, "taker_buy_quote": 5627.02852}, {"ts": 1769148240000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 12773.0, "quote_volume": 884.35275, "trades": 8, "taker_buy_volume": 4000.0, "taker_buy_quote": 276.91624}, {"ts": 1769148300000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 76832.1, "quote_volume": 5330.42907, "trades": 46, "taker_buy_volume": 29764.0, "taker_buy_quote": 2067.17824}, {"ts": 1769148360000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 28303.2, "quote_volume": 1966.45199, "trades": 24, "taker_buy_volume": 2000.0, "taker_buy_quote": 138.8616}, {"ts": 1769148420000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4167.5, "quote_volume": 289.858, "trades": 5, "taker_buy_volume": 4167.5, "taker_buy_quote": 289.858}, {"ts": 1769148480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 15273.5, "quote_volume": 1063.0356, "trades": 10, "taker_buy_volume": 71.8, "taker_buy_quote": 4.99728}, {"ts": 1769148540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4316.5, "quote_volume": 299.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148600000, "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 32303.3, "quote_volume": 2248.18185, "trades": 25, "taker_buy_volume": 14725.8, "taker_buy_quote": 1025.54268}, {"ts": 1769148660000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 10639.7, "quote_volume": 739.13527, "trades": 9, "taker_buy_volume": 8310.3, "taker_buy_quote": 577.36585}, {"ts": 1769148720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 21136.7, "quote_volume": 1469.02215, "trades": 12, "taker_buy_volume": 15149.0, "taker_buy_quote": 1052.877}, {"ts": 1769148780000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 19058.8, "quote_volume": 1327.47195, "trades": 7, "taker_buy_volume": 18847.4, "taker_buy_quote": 1312.80079}, {"ts": 1769148840000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 53043.6, "quote_volume": 3702.00902, "trades": 26, "taker_buy_volume": 30335.3, "taker_buy_quote": 2117.05464}, {"ts": 1769148900000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 30485.2, "quote_volume": 2128.69799, "trades": 8, "taker_buy_volume": 25866.8, "taker_buy_quote": 1806.36448}, {"ts": 1769148960000, "open": 0.0698, "high": 0.0704, "low": 0.0697, "close": 0.0701, "volume": 146479.0, "quote_volume": 10260.23288, "trades": 60, "taker_buy_volume": 101279.6, "taker_buy_quote": 7099.05705}, {"ts": 1769149020000, "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0703, "volume": 185253.1, "quote_volume": 13046.07406, "trades": 72, "taker_buy_volume": 158836.3, "taker_buy_quote": 11188.97302}, {"ts": 1769149080000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 43621.9, "quote_volume": 3067.19025, "trades": 24, "taker_buy_volume": 8172.7, "taker_buy_quote": 574.93134}, {"ts": 1769149140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4620.4, "quote_volume": 325.27616, "trades": 5, "taker_buy_volume": 4620.4, "taker_buy_quote": 325.27616}, {"ts": 1769149200000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 8594.9, "quote_volume": 604.22748, "trades": 4, "taker_buy_volume": 3334.2, "taker_buy_quote": 234.72768}, {"ts": 1769149260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 11612.1, "quote_volume": 815.16942, "trades": 5, "taker_buy_volume": 10782.3, "taker_buy_quote": 756.91746}, {"ts": 1769149320000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 8004.6, "quote_volume": 560.94394, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 8.4942}, {"ts": 1769149380000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 20262.1, "quote_volume": 1425.18791, "trades": 15, "taker_buy_volume": 16949.6, "taker_buy_quote": 1192.98166}, {"ts": 1769149440000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 150022.0, "quote_volume": 10584.58665, "trades": 63, "taker_buy_volume": 95233.8, "taker_buy_quote": 6721.36737}, {"ts": 1769149500000, "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 87532.7, "quote_volume": 6201.3788, "trades": 52, "taker_buy_volume": 62124.6, "taker_buy_quote": 4402.1854}, {"ts": 1769149560000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 33079.7, "quote_volume": 2348.81086, "trades": 17, "taker_buy_volume": 28348.3, "taker_buy_quote": 2012.50112}, {"ts": 1769149620000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 210234.2, "quote_volume": 14980.18839, "trades": 178, "taker_buy_volume": 96861.3, "taker_buy_quote": 6902.27041}, {"ts": 1769149680000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0714, "volume": 80607.1, "quote_volume": 5734.82102, "trades": 63, "taker_buy_volume": 63755.0, "taker_buy_quote": 4537.19773}, {"ts": 1769149740000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 88316.5, "quote_volume": 6310.99378, "trades": 71, "taker_buy_volume": 49514.7, "taker_buy_quote": 3540.05289}, {"ts": 1769149800000, "open": 0.0716, "high": 0.0716, "low": 0.071, "close": 0.071, "volume": 116314.9, "quote_volume": 8289.53346, "trades": 72, "taker_buy_volume": 9348.2, "taker_buy_quote": 667.44832}, {"ts": 1769149860000, "open": 0.0711, "high": 0.0711, "low": 0.0702, "close": 0.0704, "volume": 200640.7, "quote_volume": 14143.34207, "trades": 131, "taker_buy_volume": 78491.3, "taker_buy_quote": 5532.71267}, {"ts": 1769149920000, "open": 0.0705, "high": 0.071, "low": 0.0705, "close": 0.0709, "volume": 80951.6, "quote_volume": 5723.69237, "trades": 80, "taker_buy_volume": 67143.6, "taker_buy_quote": 4748.2043}, {"ts": 1769149980000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 530598.1, "quote_volume": 37595.78571, "trades": 529, "taker_buy_volume": 252015.0, "taker_buy_quote": 17868.79711}, {"ts": 1769150040000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 91129.4, "quote_volume": 6465.90734, "trades": 47, "taker_buy_volume": 82008.1, "taker_buy_quote": 5819.52517}, {"ts": 1769150100000, "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 41873.4, "quote_volume": 2970.22743, "trades": 29, "taker_buy_volume": 2031.0, "taker_buy_quote": 144.06396}, {"ts": 1769150160000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 13973.9, "quote_volume": 991.01182, "trades": 15, "taker_buy_volume": 8032.7, "taker_buy_quote": 569.95173}, {"ts": 1769150220000, "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0709, "volume": 197922.6, "quote_volume": 14012.44551, "trades": 68, "taker_buy_volume": 27441.1, "taker_buy_quote": 1943.42629}, {"ts": 1769150280000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 17298.0, "quote_volume": 1225.9415, "trades": 18, "taker_buy_volume": 15539.5, "taker_buy_quote": 1101.61555}, {"ts": 1769150340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 31118.5, "quote_volume": 2208.56168, "trades": 11, "taker_buy_volume": 26365.3, "taker_buy_quote": 1871.5598}, {"ts": 1769150400000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 294407.0, "quote_volume": 20848.58463, "trades": 39, "taker_buy_volume": 231528.7, "taker_buy_quote": 16394.21695}, {"ts": 1769150460000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 22747.8, "quote_volume": 1615.80684, "trades": 9, "taker_buy_volume": 5479.0, "taker_buy_quote": 389.30982}, {"ts": 1769150520000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 34867.2, "quote_volume": 2475.80931, "trades": 25, "taker_buy_volume": 17167.9, "taker_buy_quote": 1219.3681}, {"ts": 1769150580000, "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 89452.0, "quote_volume": 6322.2403, "trades": 36, "taker_buy_volume": 22832.2, "taker_buy_quote": 1612.9714}, {"ts": 1769150640000, "open": 0.0707, "high": 0.0709, "low": 0.0705, "close": 0.0706, "volume": 60311.2, "quote_volume": 4266.77816, "trades": 38, "taker_buy_volume": 37661.3, "taker_buy_quote": 2668.20302}, {"ts": 1769150700000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3222.8, "quote_volume": 227.68096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 1938.7, "quote_volume": 136.63208, "trades": 4, "taker_buy_volume": 950.7, "taker_buy_quote": 67.07688}, {"ts": 1769150820000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 46930.1, "quote_volume": 3289.78566, "trades": 27, "taker_buy_volume": 434.2, "taker_buy_quote": 30.43742}, {"ts": 1769150880000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 56553.4, "quote_volume": 3972.37017, "trades": 27, "taker_buy_volume": 36284.0, "taker_buy_quote": 2548.00773}, {"ts": 1769150940000, "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 7988.8, "quote_volume": 563.58668, "trades": 5, "taker_buy_volume": 7365.7, "taker_buy_quote": 519.59582}, {"ts": 1769151000000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 58882.6, "quote_volume": 4157.58717, "trades": 16, "taker_buy_volume": 12710.2, "taker_buy_quote": 897.84601}, {"ts": 1769151060000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15644.8, "quote_volume": 1105.08101, "trades": 6, "taker_buy_volume": 14294.8, "taker_buy_quote": 1009.63601}, {"ts": 1769151120000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 56410.4, "quote_volume": 3976.67397, "trades": 24, "taker_buy_volume": 11555.4, "taker_buy_quote": 814.6557}, {"ts": 1769151180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4093.6, "quote_volume": 289.00816, "trades": 3, "taker_buy_volume": 4093.6, "taker_buy_quote": 289.00816}, {"ts": 1769151240000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 22148.7, "quote_volume": 1566.82147, "trades": 23, "taker_buy_volume": 18947.8, "taker_buy_quote": 1340.19775}, {"ts": 1769151300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.2, "quote_volume": 9.99696, "trades": 1, "taker_buy_volume": 141.2, "taker_buy_quote": 9.99696}, {"ts": 1769151360000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6948.3, "quote_volume": 490.61909, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151420000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 23481.4, "quote_volume": 1658.41728, "trades": 22, "taker_buy_volume": 12434.4, "taker_buy_quote": 878.94108}, {"ts": 1769151480000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 18421.9, "quote_volume": 1300.1264, "trades": 12, "taker_buy_volume": 3374.4, "taker_buy_quote": 238.322}, {"ts": 1769151540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 641.3, "quote_volume": 45.21165, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 14.946}, {"ts": 1769151660000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 7910.3, "quote_volume": 559.38098, "trades": 8, "taker_buy_volume": 482.3, "taker_buy_quote": 34.05038}, {"ts": 1769151720000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 23448.9, "quote_volume": 1660.17291, "trades": 13, "taker_buy_volume": 5130.0, "taker_buy_quote": 363.204}, {"ts": 1769151780000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 10571.8, "quote_volume": 748.89887, "trades": 8, "taker_buy_volume": 2353.5, "taker_buy_quote": 167.02675}, {"ts": 1769151840000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 8830.6, "quote_volume": 625.57074, "trades": 7, "taker_buy_volume": 479.6, "taker_buy_quote": 33.90772}, {"ts": 1769151900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8543.6, "quote_volume": 604.88688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 21236.4, "quote_volume": 1499.60641, "trades": 13, "taker_buy_volume": 6150.3, "taker_buy_quote": 434.24299}, {"ts": 1769152020000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 34265.8, "quote_volume": 2419.33648, "trades": 18, "taker_buy_volume": 15786.6, "taker_buy_quote": 1114.53396}, {"ts": 1769152080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5134.6, "quote_volume": 362.50276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 8652.7, "quote_volume": 610.90241, "trades": 6, "taker_buy_volume": 6942.7, "taker_buy_quote": 490.17641}, {"ts": 1769152200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 85.9, "quote_volume": 6.07313, "trades": 1, "taker_buy_volume": 85.9, "taker_buy_quote": 6.07313}, {"ts": 1769152260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4549.5, "quote_volume": 321.1947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 121.7, "quote_volume": 8.60419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 12405.2, "quote_volume": 878.17099, "trades": 7, "taker_buy_volume": 4309.1, "taker_buy_quote": 305.0765}, {"ts": 1769152440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1249.3, "quote_volume": 88.45044, "trades": 1, "taker_buy_volume": 1249.3, "taker_buy_quote": 88.45044}, {"ts": 1769152500000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 10451.7, "quote_volume": 739.92113, "trades": 7, "taker_buy_volume": 8150.4, "taker_buy_quote": 577.04832}, {"ts": 1769152560000, "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 174954.3, "quote_volume": 12381.95633, "trades": 56, "taker_buy_volume": 58536.8, "taker_buy_quote": 4146.86523}, {"ts": 1769152620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13509.1, "quote_volume": 953.74246, "trades": 4, "taker_buy_volume": 13509.1, "taker_buy_quote": 953.74246}, {"ts": 1769152680000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4380.5, "quote_volume": 309.17098, "trades": 9, "taker_buy_volume": 101.8, "taker_buy_quote": 7.18708}, {"ts": 1769152740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 32774.1, "quote_volume": 2318.07071, "trades": 18, "taker_buy_volume": 22264.1, "taker_buy_quote": 1575.00449}, {"ts": 1769152860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1710.0, "quote_volume": 120.897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1710.0, "quote_volume": 121.068, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 121.068}, {"ts": 1769152980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4231.3, "quote_volume": 300.84543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153100000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 19880.8, "quote_volume": 1416.79161, "trades": 15, "taker_buy_volume": 12338.6, "taker_buy_quote": 879.61597}, {"ts": 1769153160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3500.0, "quote_volume": 248.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 11780.6, "quote_volume": 837.60066, "trades": 6, "taker_buy_volume": 3480.6, "taker_buy_quote": 247.47066}, {"ts": 1769153280000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4397.3, "quote_volume": 312.63878, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 5.22585}, {"ts": 1769153340000, "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 75933.2, "quote_volume": 5374.35097, "trades": 27, "taker_buy_volume": 4231.3, "taker_buy_quote": 298.30665}, {"ts": 1769153400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 10622.9, "quote_volume": 750.17807, "trades": 6, "taker_buy_volume": 10622.9, "taker_buy_quote": 750.17807}, {"ts": 1769153520000, "open": 0.0708, "high": 0.0711, "low": 0.0707, "close": 0.0711, "volume": 36655.2, "quote_volume": 2598.90768, "trades": 16, "taker_buy_volume": 29227.2, "taker_buy_quote": 2073.57718}, {"ts": 1769153580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2855.9, "quote_volume": 202.7689, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 4.9984}, {"ts": 1769153640000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 28544.8, "quote_volume": 2026.64468, "trades": 14, "taker_buy_volume": 18491.0, "taker_buy_quote": 1312.82488}, {"ts": 1769153700000, "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0706, "volume": 81815.1, "quote_volume": 5776.9429, "trades": 39, "taker_buy_volume": 8256.1, "taker_buy_quote": 583.32276}, {"ts": 1769153760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1906.5, "quote_volume": 134.2176, "trades": 2, "taker_buy_volume": 1906.5, "taker_buy_quote": 134.2176}, {"ts": 1769153820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11905.1, "quote_volume": 838.11904, "trades": 4, "taker_buy_volume": 8495.1, "taker_buy_quote": 598.05504}, {"ts": 1769153880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 559.3, "quote_volume": 39.37472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 67491.9, "quote_volume": 4747.24448, "trades": 19, "taker_buy_volume": 53275.7, "taker_buy_quote": 3747.84562}, {"ts": 1769154000000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 9463.0, "quote_volume": 663.91192, "trades": 6, "taker_buy_volume": 909.6, "taker_buy_quote": 63.76296}, {"ts": 1769154060000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 24334.9, "quote_volume": 1704.86804, "trades": 10, "taker_buy_volume": 24334.9, "taker_buy_quote": 1704.86804}, {"ts": 1769154120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 636.0, "quote_volume": 44.4564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1013.0, "quote_volume": 70.8515, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 29.96}, {"ts": 1769154240000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 34170.1, "quote_volume": 2400.20658, "trades": 15, "taker_buy_volume": 25920.2, "taker_buy_quote": 1820.61964}, {"ts": 1769154300000, "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 113926.7, "quote_volume": 8049.38854, "trades": 67, "taker_buy_volume": 31598.3, "taker_buy_quote": 2234.01817}, {"ts": 1769154360000, "open": 0.0708, "high": 0.0718, "low": 0.0707, "close": 0.0717, "volume": 296876.5, "quote_volume": 21097.04909, "trades": 188, "taker_buy_volume": 160499.2, "taker_buy_quote": 11417.16227}, {"ts": 1769154420000, "open": 0.0716, "high": 0.0716, "low": 0.0694, "close": 0.0697, "volume": 487180.3, "quote_volume": 34231.08421, "trades": 236, "taker_buy_volume": 194192.2, "taker_buy_quote": 13638.77022}, {"ts": 1769154480000, "open": 0.0697, "high": 0.0697, "low": 0.0689, "close": 0.0692, "volume": 108076.8, "quote_volume": 7492.5048, "trades": 74, "taker_buy_volume": 56602.6, "taker_buy_quote": 3926.51438}, {"ts": 1769154540000, "open": 0.0692, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 78111.2, "quote_volume": 5383.44336, "trades": 35, "taker_buy_volume": 42772.7, "taker_buy_quote": 2949.69916}, {"ts": 1769154600000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 32971.8, "quote_volume": 2287.04786, "trades": 16, "taker_buy_volume": 32828.5, "taker_buy_quote": 2277.11717}, {"ts": 1769154660000, "open": 0.0694, "high": 0.0699, "low": 0.0694, "close": 0.0698, "volume": 82292.0, "quote_volume": 5739.74127, "trades": 32, "taker_buy_volume": 78081.8, "taker_buy_quote": 5446.04287}, {"ts": 1769154720000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 44705.7, "quote_volume": 3127.22331, "trades": 40, "taker_buy_volume": 10779.2, "taker_buy_quote": 754.17874}, {"ts": 1769154780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5381.7, "quote_volume": 376.18083, "trades": 7, "taker_buy_volume": 5381.7, "taker_buy_quote": 376.18083}, {"ts": 1769154840000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 19407.3, "quote_volume": 1361.63729, "trades": 23, "taker_buy_volume": 13030.9, "taker_buy_quote": 913.72657}, {"ts": 1769154900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 41562.8, "quote_volume": 2910.90664, "trades": 14, "taker_buy_volume": 3776.3, "taker_buy_quote": 264.71863}, {"ts": 1769154960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7339.6, "quote_volume": 514.50596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155020000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5810.0, "quote_volume": 406.565, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 94.365}, {"ts": 1769155080000, "open": 0.0698, "high": 0.0698, "low": 0.0692, "close": 0.0692, "volume": 176871.6, "quote_volume": 12286.75478, "trades": 98, "taker_buy_volume": 80698.4, "taker_buy_quote": 5600.71507}, {"ts": 1769155140000, "open": 0.0693, "high": 0.0703, "low": 0.0693, "close": 0.0701, "volume": 453834.8, "quote_volume": 31746.6818, "trades": 228, "taker_buy_volume": 319573.4, "taker_buy_quote": 22352.14717}, {"ts": 1769155200000, "open": 0.07, "high": 0.0702, "low": 0.0689, "close": 0.0689, "volume": 256565.9, "quote_volume": 17836.0273, "trades": 113, "taker_buy_volume": 68418.0, "taker_buy_quote": 4752.21607}, {"ts": 1769155260000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 140886.3, "quote_volume": 9709.9242, "trades": 40, "taker_buy_volume": 100843.9, "taker_buy_quote": 6955.00708}, {"ts": 1769155320000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 18234.5, "quote_volume": 1256.38884, "trades": 9, "taker_buy_volume": 12952.4, "taker_buy_quote": 892.82604}, {"ts": 1769155380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155440000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0688, "volume": 20289.9, "quote_volume": 1399.04284, "trades": 8, "taker_buy_volume": 144.5, "taker_buy_quote": 9.9994}, {"ts": 1769155500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4325.9, "quote_volume": 298.4871, "trades": 2, "taker_buy_volume": 4325.9, "taker_buy_quote": 298.4871}, {"ts": 1769155560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 13440.7, "quote_volume": 930.08523, "trades": 6, "taker_buy_volume": 11618.6, "taker_buy_quote": 804.00712}, {"ts": 1769155620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 73.8, "quote_volume": 5.11434, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 5.11434}, {"ts": 1769155680000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 30940.1, "quote_volume": 2144.91883, "trades": 9, "taker_buy_volume": 11996.9, "taker_buy_quote": 832.58486}, {"ts": 1769155740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 16609.2, "quote_volume": 1155.37608, "trades": 9, "taker_buy_volume": 14089.0, "taker_buy_quote": 980.05118}, {"ts": 1769155800000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 32321.3, "quote_volume": 2243.95125, "trades": 13, "taker_buy_volume": 18535.6, "taker_buy_quote": 1287.37064}, {"ts": 1769155860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 19829.5, "quote_volume": 1378.15025, "trades": 6, "taker_buy_volume": 18479.5, "taker_buy_quote": 1284.32525}, {"ts": 1769155920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6856.6, "quote_volume": 477.21936, "trades": 2, "taker_buy_volume": 5506.6, "taker_buy_quote": 383.25936}, {"ts": 1769155980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 11243.7, "quote_volume": 781.43715, "trades": 5, "taker_buy_volume": 6524.4, "taker_buy_quote": 453.4458}, {"ts": 1769156100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 16126.5, "quote_volume": 1120.79175, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 118.845}, {"ts": 1769156160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 10103.2, "quote_volume": 702.1724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156280000, "open": 0.0693, "high": 0.0694, "low": 0.0688, "close": 0.0688, "volume": 167538.6, "quote_volume": 11580.02407, "trades": 56, "taker_buy_volume": 6319.8, "taker_buy_quote": 435.99858}, {"ts": 1769156340000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 74042.4, "quote_volume": 5104.49927, "trades": 27, "taker_buy_volume": 49501.7, "taker_buy_quote": 3413.64504}, {"ts": 1769156400000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 71906.0, "quote_volume": 4940.20625, "trades": 27, "taker_buy_volume": 31591.2, "taker_buy_quote": 2171.86905}, {"ts": 1769156460000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 35820.5, "quote_volume": 2464.93068, "trades": 20, "taker_buy_volume": 34382.3, "taker_buy_quote": 2366.12634}, {"ts": 1769156520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 716.4, "quote_volume": 49.21668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18373.9, "quote_volume": 1264.08648, "trades": 6, "taker_buy_volume": 17995.5, "taker_buy_quote": 1238.0904}, {"ts": 1769156640000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 16313.0, "quote_volume": 1123.02229, "trades": 7, "taker_buy_volume": 15945.6, "taker_buy_quote": 1097.78191}, {"ts": 1769156700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15305.0, "quote_volume": 1054.37948, "trades": 11, "taker_buy_volume": 11243.8, "taker_buy_quote": 774.69782}, {"ts": 1769156760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4666.0, "quote_volume": 320.44208, "trades": 6, "taker_buy_volume": 438.8, "taker_buy_quote": 30.14556}, {"ts": 1769156820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10599.5, "quote_volume": 728.18565, "trades": 4, "taker_buy_volume": 10599.5, "taker_buy_quote": 728.18565}, {"ts": 1769156880000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 102753.1, "quote_volume": 7076.55891, "trades": 34, "taker_buy_volume": 74708.6, "taker_buy_quote": 5146.41331}, {"ts": 1769156940000, "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 93003.0, "quote_volume": 6371.33806, "trades": 44, "taker_buy_volume": 12346.2, "taker_buy_quote": 845.96256}, {"ts": 1769157000000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 73191.7, "quote_volume": 5027.47265, "trades": 26, "taker_buy_volume": 71481.7, "taker_buy_quote": 4909.82465}, {"ts": 1769157060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7685.9, "quote_volume": 527.55874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157120000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 70318.3, "quote_volume": 4821.1153, "trades": 22, "taker_buy_volume": 39628.1, "taker_buy_quote": 2719.52635}, {"ts": 1769157180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 172.1, "quote_volume": 11.80606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11736.9, "quote_volume": 806.32503, "trades": 4, "taker_buy_volume": 10386.9, "taker_buy_quote": 713.58003}, {"ts": 1769157300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2654.0, "quote_volume": 182.0644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3720.7, "quote_volume": 256.35623, "trades": 3, "taker_buy_volume": 3720.7, "taker_buy_quote": 256.35623}, {"ts": 1769157600000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 61428.9, "quote_volume": 4240.5987, "trades": 12, "taker_buy_volume": 61428.9, "taker_buy_quote": 4240.5987}, {"ts": 1769157660000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14524.4, "quote_volume": 1005.07934, "trades": 6, "taker_buy_volume": 14433.0, "taker_buy_quote": 998.7636}, {"ts": 1769157720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 428.0, "quote_volume": 29.6176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12942.8, "quote_volume": 895.64176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.0693, "high": 0.0698, "low": 0.0693, "close": 0.0695, "volume": 158407.3, "quote_volume": 11017.13346, "trades": 71, "taker_buy_volume": 121786.7, "taker_buy_quote": 8472.48553}, {"ts": 1769157960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 24318.4, "quote_volume": 1689.258, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 29705.3, "quote_volume": 2061.54782, "trades": 20, "taker_buy_volume": 5464.1, "taker_buy_quote": 379.20854}, {"ts": 1769158140000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3303.2, "quote_volume": 229.21238, "trades": 6, "taker_buy_volume": 3006.2, "taker_buy_quote": 208.63028}, {"ts": 1769158200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4413.2, "quote_volume": 306.27608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158320000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 16601.6, "quote_volume": 1149.69462, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 164.6, "quote_volume": 11.40678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158440000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 29121.7, "quote_volume": 2023.55805, "trades": 13, "taker_buy_volume": 4110.0, "taker_buy_quote": 285.3296}, {"ts": 1769158500000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 24792.4, "quote_volume": 1720.30625, "trades": 14, "taker_buy_volume": 6181.7, "taker_buy_quote": 429.00998}, {"ts": 1769158560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 538.4, "quote_volume": 37.36496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4319.6, "quote_volume": 300.2122, "trades": 1, "taker_buy_volume": 4319.6, "taker_buy_quote": 300.2122}, {"ts": 1769158680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1595.6, "quote_volume": 110.92437, "trades": 3, "taker_buy_volume": 301.7, "taker_buy_quote": 20.99832}, {"ts": 1769158740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 19958.8, "quote_volume": 1386.2601, "trades": 23, "taker_buy_volume": 1710.0, "taker_buy_quote": 118.845}, {"ts": 1769158860000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 41887.9, "quote_volume": 2912.29556, "trades": 45, "taker_buy_volume": 28085.3, "taker_buy_quote": 1952.8782}, {"ts": 1769158920000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 8275.9, "quote_volume": 576.21299, "trades": 13, "taker_buy_volume": 2103.5, "taker_buy_quote": 146.61395}, {"ts": 1769158980000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 8369.8, "quote_volume": 583.86004, "trades": 9, "taker_buy_volume": 6119.2, "taker_buy_quote": 426.80128}, {"ts": 1769159040000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 9857.8, "quote_volume": 689.81015, "trades": 9, "taker_buy_volume": 1606.7, "taker_buy_quote": 112.39725}, {"ts": 1769159100000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 5855.2, "quote_volume": 410.37847, "trades": 7, "taker_buy_volume": 5144.7, "taker_buy_quote": 360.64347}, {"ts": 1769159160000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 9681.5, "quote_volume": 678.86743, "trades": 6, "taker_buy_volume": 5954.1, "taker_buy_quote": 417.80682}, {"ts": 1769159220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 631.7, "quote_volume": 44.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 957.6, "quote_volume": 67.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.07, "high": 0.0701, "low": 0.0692, "close": 0.0692, "volume": 193520.0, "quote_volume": 13491.61827, "trades": 69, "taker_buy_volume": 39504.4, "taker_buy_quote": 2753.6222}, {"ts": 1769159400000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 20610.9, "quote_volume": 1429.90198, "trades": 9, "taker_buy_volume": 14031.5, "taker_buy_quote": 973.41788}, {"ts": 1769159460000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 53559.3, "quote_volume": 3723.99261, "trades": 21, "taker_buy_volume": 42887.4, "taker_buy_quote": 2981.79297}, {"ts": 1769159520000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 8660.4, "quote_volume": 602.17021, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 119.016}, {"ts": 1769159580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 595.9, "quote_volume": 41.23628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 23169.7, "quote_volume": 1609.88102, "trades": 11, "taker_buy_volume": 20267.6, "taker_buy_quote": 1408.04246}, {"ts": 1769159760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 463.4, "quote_volume": 32.2063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 14560.2, "quote_volume": 1009.45413, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 15185.0, "quote_volume": 1053.77818, "trades": 13, "taker_buy_volume": 8906.0, "taker_buy_quote": 618.1362}, {"ts": 1769159940000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 16163.5, "quote_volume": 1123.30022, "trades": 19, "taker_buy_volume": 14737.0, "taker_buy_quote": 1024.3315}, {"ts": 1769160000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 16241.1, "quote_volume": 1126.55913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160060000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 12244.9, "quote_volume": 850.51338, "trades": 7, "taker_buy_volume": 11510.3, "taker_buy_quote": 799.67906}, {"ts": 1769160120000, "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 44760.8, "quote_volume": 3108.00958, "trades": 18, "taker_buy_volume": 12989.3, "taker_buy_quote": 903.63638}, {"ts": 1769160180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5414.2, "quote_volume": 375.63602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 570.9, "quote_volume": 39.56337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160300000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 34166.7, "quote_volume": 2375.04233, "trades": 14, "taker_buy_volume": 30774.6, "taker_buy_quote": 2139.45959}, {"ts": 1769160360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7268.5, "quote_volume": 505.8876, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 119.016}, {"ts": 1769160420000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 14642.6, "quote_volume": 1021.36197, "trades": 11, "taker_buy_volume": 13953.1, "taker_buy_quote": 973.23487}, {"ts": 1769160480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1116.6, "quote_volume": 77.93868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 683.7, "quote_volume": 47.72226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 31539.5, "quote_volume": 2210.00393, "trades": 19, "taker_buy_volume": 22540.5, "taker_buy_quote": 1580.51661}, {"ts": 1769160660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4034.7, "quote_volume": 282.83247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 99.8, "quote_volume": 6.99598, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 6.99598}, {"ts": 1769160780000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 64735.2, "quote_volume": 4523.71248, "trades": 16, "taker_buy_volume": 5998.7, "taker_buy_quote": 419.48013}, {"ts": 1769160840000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 47335.4, "quote_volume": 3295.759, "trades": 22, "taker_buy_volume": 4582.9, "taker_buy_quote": 319.37342}, {"ts": 1769160900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 62876.9, "quote_volume": 4369.94455, "trades": 27, "taker_buy_volume": 18997.8, "taker_buy_quote": 1320.3471}, {"ts": 1769160960000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 6808.7, "quote_volume": 472.5666, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 125.1, "quote_volume": 8.68194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161080000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 58077.4, "quote_volume": 4039.0215, "trades": 26, "taker_buy_volume": 20172.1, "taker_buy_quote": 1403.99956}, {"ts": 1769161140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 8002.8, "quote_volume": 556.9368, "trades": 8, "taker_buy_volume": 7422.0, "taker_buy_quote": 516.5712}, {"ts": 1769161200000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 4600.4, "quote_volume": 320.46094, "trades": 13, "taker_buy_volume": 4440.4, "taker_buy_quote": 309.34094}, {"ts": 1769161260000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 42739.1, "quote_volume": 2963.84093, "trades": 21, "taker_buy_volume": 14263.8, "taker_buy_quote": 988.67614}, {"ts": 1769161320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 17184.1, "quote_volume": 1193.09784, "trades": 17, "taker_buy_volume": 16197.8, "taker_buy_quote": 1124.64862}, {"ts": 1769161380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2912.6, "quote_volume": 202.13444, "trades": 1, "taker_buy_volume": 2912.6, "taker_buy_quote": 202.13444}, {"ts": 1769161440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 96.0, "quote_volume": 6.6624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1710.0, "quote_volume": 118.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 6934.7, "quote_volume": 480.49044, "trades": 13, "taker_buy_volume": 5431.0, "taker_buy_quote": 376.4344}, {"ts": 1769161680000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1841.0, "quote_volume": 127.4103, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0783}, {"ts": 1769161740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 215.0, "quote_volume": 14.878, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 14.878}, {"ts": 1769161800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 25125.0, "quote_volume": 1736.1375, "trades": 12, "taker_buy_volume": 215.0, "taker_buy_quote": 14.8565}, {"ts": 1769161860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 48722.6, "quote_volume": 3348.76982, "trades": 48, "taker_buy_volume": 24433.6, "taker_buy_quote": 1678.58832}, {"ts": 1769161980000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 12444.2, "quote_volume": 856.34894, "trades": 21, "taker_buy_volume": 9931.0, "taker_buy_quote": 683.6921}, {"ts": 1769162040000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 7123.1, "quote_volume": 489.81537, "trades": 11, "taker_buy_volume": 4065.0, "taker_buy_quote": 279.7239}, {"ts": 1769162100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10950.0, "quote_volume": 753.7414, "trades": 13, "taker_buy_volume": 10950.0, "taker_buy_quote": 753.7414}, {"ts": 1769162160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 237.7, "quote_volume": 16.32999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 17643.9, "quote_volume": 1214.05242, "trades": 13, "taker_buy_volume": 3837.0, "taker_buy_quote": 264.1377}, {"ts": 1769162340000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 21367.6, "quote_volume": 1469.98898, "trades": 21, "taker_buy_volume": 2917.0, "taker_buy_quote": 200.9165}, {"ts": 1769162400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 248.0, "quote_volume": 17.0872, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 17.0872}, {"ts": 1769162460000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 23906.1, "quote_volume": 1644.50172, "trades": 23, "taker_buy_volume": 17451.5, "taker_buy_quote": 1200.7287}, {"ts": 1769162520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162580000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 28069.6, "quote_volume": 1930.42059, "trades": 24, "taker_buy_volume": 18297.1, "taker_buy_quote": 1258.61725}, {"ts": 1769162640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 969.0, "quote_volume": 66.5425, "trades": 2, "taker_buy_volume": 691.0, "taker_buy_quote": 47.4717}, {"ts": 1769162700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6232.6, "quote_volume": 428.17962, "trades": 5, "taker_buy_volume": 6232.6, "taker_buy_quote": 428.17962}, {"ts": 1769162760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2725.1, "quote_volume": 187.02736, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.306}, {"ts": 1769162820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 194.5, "quote_volume": 13.3427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 32115.5, "quote_volume": 2203.1233, "trades": 12, "taker_buy_volume": 28595.0, "taker_buy_quote": 1961.617}, {"ts": 1769162940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7810.6, "quote_volume": 535.80716, "trades": 4, "taker_buy_volume": 7462.4, "taker_buy_quote": 511.92064}, {"ts": 1769163000000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 37172.7, "quote_volume": 2549.51607, "trades": 13, "taker_buy_volume": 18587.9, "taker_buy_quote": 1275.36338}, {"ts": 1769163060000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4985.5, "quote_volume": 341.52551, "trades": 4, "taker_buy_volume": 187.6, "taker_buy_quote": 12.86936}, {"ts": 1769163120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10707.8, "quote_volume": 734.89706, "trades": 8, "taker_buy_volume": 8997.8, "taker_buy_quote": 617.42006}, {"ts": 1769163180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7853.5, "quote_volume": 539.53545, "trades": 7, "taker_buy_volume": 5772.1, "taker_buy_quote": 396.54327}, {"ts": 1769163240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13352.6, "quote_volume": 918.65888, "trades": 5, "taker_buy_volume": 7284.4, "taker_buy_quote": 501.16672}, {"ts": 1769163300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7535.0, "quote_volume": 518.408, "trades": 8, "taker_buy_volume": 5825.0, "taker_buy_quote": 400.76}, {"ts": 1769163420000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 7460.5, "quote_volume": 513.71189, "trades": 11, "taker_buy_volume": 5022.7, "taker_buy_quote": 345.89303}, {"ts": 1769163480000, "open": 0.0688, "high": 0.0695, "low": 0.0688, "close": 0.0691, "volume": 240629.9, "quote_volume": 16642.64693, "trades": 92, "taker_buy_volume": 167058.8, "taker_buy_quote": 11552.69051}, {"ts": 1769163540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9147.4, "quote_volume": 629.98426, "trades": 9, "taker_buy_volume": 6672.9, "taker_buy_quote": 459.59181}, {"ts": 1769163600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2528.4, "quote_volume": 173.95392, "trades": 2, "taker_buy_volume": 818.4, "taker_buy_quote": 56.30592}, {"ts": 1769163780000, "open": 0.0688, "high": 0.0696, "low": 0.0687, "close": 0.069, "volume": 324393.4, "quote_volume": 22406.61204, "trades": 157, "taker_buy_volume": 190570.6, "taker_buy_quote": 13167.46153}, {"ts": 1769163840000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 44643.8, "quote_volume": 3080.02177, "trades": 23, "taker_buy_volume": 29297.9, "taker_buy_quote": 2022.1087}, {"ts": 1769163900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 28961.2, "quote_volume": 1998.78408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163960000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 11266.2, "quote_volume": 775.60369, "trades": 8, "taker_buy_volume": 7846.2, "taker_buy_quote": 540.30769}, {"ts": 1769164020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164140000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 44699.8, "quote_volume": 3077.31677, "trades": 18, "taker_buy_volume": 23485.9, "taker_buy_quote": 1617.40141}, {"ts": 1769164200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 20990.6, "quote_volume": 1442.64252, "trades": 10, "taker_buy_volume": 8031.8, "taker_buy_quote": 552.37296}, {"ts": 1769164260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 36595.1, "quote_volume": 2512.65262, "trades": 20, "taker_buy_volume": 12813.7, "taker_buy_quote": 880.13019}, {"ts": 1769164320000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10708.0, "quote_volume": 735.2976, "trades": 5, "taker_buy_volume": 8998.0, "taker_buy_quote": 617.9916}, {"ts": 1769164380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14251.0, "quote_volume": 978.41142, "trades": 7, "taker_buy_volume": 8925.1, "taker_buy_quote": 612.98337}, {"ts": 1769164500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10313.8, "quote_volume": 708.55806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7360.0, "quote_volume": 505.62138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 16718.4, "quote_volume": 1146.88224, "trades": 10, "taker_buy_volume": 8947.4, "taker_buy_quote": 613.79164}, {"ts": 1769164800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9481.0, "quote_volume": 650.3966, "trades": 4, "taker_buy_volume": 3420.0, "taker_buy_quote": 234.612}, {"ts": 1769164860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 26347.4, "quote_volume": 1807.43164, "trades": 16, "taker_buy_volume": 8220.4, "taker_buy_quote": 563.91944}, {"ts": 1769164920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10817.0, "quote_volume": 742.0462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10281.7, "quote_volume": 706.18179, "trades": 3, "taker_buy_volume": 10281.7, "taker_buy_quote": 706.18179}, {"ts": 1769165040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 205.6, "quote_volume": 14.10416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6270.0, "quote_volume": 430.122, "trades": 3, "taker_buy_volume": 6270.0, "taker_buy_quote": 430.122}, {"ts": 1769165160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 33873.0, "quote_volume": 2323.6878, "trades": 16, "taker_buy_volume": 16621.0, "taker_buy_quote": 1140.2006}, {"ts": 1769165220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5624.6, "quote_volume": 385.84756, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.306}, {"ts": 1769165280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1710.0, "quote_volume": 117.306, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.306}, {"ts": 1769165400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6703.4, "quote_volume": 459.85324, "trades": 4, "taker_buy_volume": 6703.4, "taker_buy_quote": 459.85324}, {"ts": 1769165460000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 21291.7, "quote_volume": 1458.65804, "trades": 12, "taker_buy_volume": 8963.8, "taker_buy_quote": 614.91668}, {"ts": 1769165520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7832.9, "quote_volume": 537.05847, "trades": 6, "taker_buy_volume": 7482.9, "taker_buy_quote": 513.08347}, {"ts": 1769165640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2969.9, "quote_volume": 203.43815, "trades": 1, "taker_buy_volume": 2969.9, "taker_buy_quote": 203.43815}, {"ts": 1769165700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 26976.7, "quote_volume": 1846.43675, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17167.9, "quote_volume": 1176.00115, "trades": 8, "taker_buy_volume": 17167.9, "taker_buy_quote": 1176.00115}, {"ts": 1769166120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3331.4, "quote_volume": 228.2009, "trades": 5, "taker_buy_volume": 1278.0, "taker_buy_quote": 87.543}, {"ts": 1769166180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3557.6, "quote_volume": 243.64584, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.475}, {"ts": 1769166240000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 18680.0, "quote_volume": 1277.9327, "trades": 9, "taker_buy_volume": 3917.0, "taker_buy_quote": 268.1435}, {"ts": 1769166300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 687.0, "quote_volume": 46.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166420000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 95523.5, "quote_volume": 6516.00543, "trades": 34, "taker_buy_volume": 57526.1, "taker_buy_quote": 3923.76204}, {"ts": 1769166480000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 35087.8, "quote_volume": 2394.28536, "trades": 40, "taker_buy_volume": 34932.4, "taker_buy_quote": 2383.70262}, {"ts": 1769166540000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14905.8, "quote_volume": 1015.84933, "trades": 11, "taker_buy_volume": 7518.5, "taker_buy_quote": 512.5907}, {"ts": 1769166600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4612.8, "quote_volume": 314.59296, "trades": 2, "taker_buy_volume": 2902.8, "taker_buy_quote": 197.97096}, {"ts": 1769166660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 308.4, "quote_volume": 21.03288, "trades": 1, "taker_buy_volume": 308.4, "taker_buy_quote": 21.03288}, {"ts": 1769166840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 8692.0, "quote_volume": 592.6747, "trades": 5, "taker_buy_volume": 8692.0, "taker_buy_quote": 592.6747}, {"ts": 1769166960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1710.0, "quote_volume": 116.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 938.3, "quote_volume": 63.99206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167200000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14753.0, "quote_volume": 1005.2425, "trades": 7, "taker_buy_volume": 13043.0, "taker_buy_quote": 888.7915}, {"ts": 1769167260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1710.0, "quote_volume": 116.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1887.4, "quote_volume": 128.72068, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 12.09868}, {"ts": 1769167440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 307.7, "quote_volume": 20.98514, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 20.98514}, {"ts": 1769167500000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10550.6, "quote_volume": 721.36583, "trades": 6, "taker_buy_volume": 10550.6, "taker_buy_quote": 721.36583}, {"ts": 1769167560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 606.7, "quote_volume": 41.52862, "trades": 2, "taker_buy_volume": 303.4, "taker_buy_quote": 20.7829}, {"ts": 1769167620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8235.1, "quote_volume": 563.28084, "trades": 4, "taker_buy_volume": 8235.1, "taker_buy_quote": 563.28084}, {"ts": 1769167680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1751.6, "quote_volume": 119.80944, "trades": 3, "taker_buy_volume": 1751.6, "taker_buy_quote": 119.80944}, {"ts": 1769167740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12028.7, "quote_volume": 822.76308, "trades": 5, "taker_buy_volume": 10318.7, "taker_buy_quote": 705.79908}, {"ts": 1769167800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3288.2, "quote_volume": 225.2417, "trades": 5, "taker_buy_volume": 3288.2, "taker_buy_quote": 225.2417}, {"ts": 1769167860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5542.3, "quote_volume": 379.64755, "trades": 4, "taker_buy_volume": 4639.8, "taker_buy_quote": 317.8263}, {"ts": 1769167920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 287.7, "quote_volume": 19.73622, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 19.73622}, {"ts": 1769167980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 788.6, "quote_volume": 54.0191, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 34.3185}, {"ts": 1769168040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3420.0, "quote_volume": 234.27, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.135}, {"ts": 1769168100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 231.5, "quote_volume": 15.85775, "trades": 2, "taker_buy_volume": 231.5, "taker_buy_quote": 15.85775}, {"ts": 1769168160000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 1957.7, "quote_volume": 134.29925, "trades": 4, "taker_buy_volume": 1549.0, "taker_buy_quote": 106.28235}, {"ts": 1769168220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 198.4, "quote_volume": 13.61024, "trades": 1, "taker_buy_volume": 198.4, "taker_buy_quote": 13.61024}, {"ts": 1769168280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1871.6, "quote_volume": 128.39176, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 11.08576}, {"ts": 1769168400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 154.8, "quote_volume": 10.63476, "trades": 1, "taker_buy_volume": 154.8, "taker_buy_quote": 10.63476}, {"ts": 1769168460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 211.3, "quote_volume": 14.49518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 29116.1, "quote_volume": 2000.71107, "trades": 18, "taker_buy_volume": 24983.0, "taker_buy_quote": 1716.83841}, {"ts": 1769168580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8791.2, "quote_volume": 603.97924, "trades": 6, "taker_buy_volume": 8791.2, "taker_buy_quote": 603.97924}, {"ts": 1769168640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 96.0, "quote_volume": 6.5856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 107.0, "quote_volume": 7.3509, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 7.3509}, {"ts": 1769168880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3076.9, "quote_volume": 211.07534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7576.2, "quote_volume": 520.48494, "trades": 4, "taker_buy_volume": 7576.2, "taker_buy_quote": 520.48494}, {"ts": 1769169000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 39487.6, "quote_volume": 2712.79812, "trades": 20, "taker_buy_volume": 25239.9, "taker_buy_quote": 1733.98113}, {"ts": 1769169060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 775.4, "quote_volume": 53.34752, "trades": 2, "taker_buy_volume": 775.4, "taker_buy_quote": 53.34752}, {"ts": 1769169120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2389.0, "quote_volume": 164.3632, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.648}, {"ts": 1769169240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3236.8, "quote_volume": 222.69184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9241.7, "quote_volume": 634.92799, "trades": 18, "taker_buy_volume": 232.0, "taker_buy_quote": 15.9616}, {"ts": 1769169360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1537.7, "quote_volume": 105.48622, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 55006.7, "quote_volume": 3770.83095, "trades": 35, "taker_buy_volume": 29359.2, "taker_buy_quote": 2015.45026}, {"ts": 1769169480000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 29882.7, "quote_volume": 2049.5152, "trades": 18, "taker_buy_volume": 14071.6, "taker_buy_quote": 965.31176}, {"ts": 1769169540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 25013.7, "quote_volume": 1715.13652, "trades": 15, "taker_buy_volume": 3420.0, "taker_buy_quote": 234.612}, {"ts": 1769169600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 17750.6, "quote_volume": 1215.10453, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12116.2, "quote_volume": 829.9597, "trades": 4, "taker_buy_volume": 12116.2, "taker_buy_quote": 829.9597}, {"ts": 1769169720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5109.4, "quote_volume": 350.50484, "trades": 4, "taker_buy_volume": 5109.4, "taker_buy_quote": 350.50484}, {"ts": 1769169900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 143.2, "quote_volume": 9.82352, "trades": 1, "taker_buy_volume": 143.2, "taker_buy_quote": 9.82352}, {"ts": 1769170020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 144.6, "quote_volume": 9.9051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 194.6, "quote_volume": 13.3374, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0078}, {"ts": 1769170200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3076.9, "quote_volume": 211.07534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8129.8, "quote_volume": 556.07832, "trades": 3, "taker_buy_volume": 1129.8, "taker_buy_quote": 77.27832}, {"ts": 1769170620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1125.2, "quote_volume": 76.96368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 316.0, "quote_volume": 21.5828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 892.3, "quote_volume": 60.85486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 100.4, "quote_volume": 6.85732, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 6.85732}, {"ts": 1769171520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171580000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3796.6, "quote_volume": 258.3398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 215.1, "quote_volume": 14.64831, "trades": 1, "taker_buy_volume": 215.1, "taker_buy_quote": 14.64831}, {"ts": 1769171700000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20350.8, "quote_volume": 1384.80469, "trades": 15, "taker_buy_volume": 11212.9, "taker_buy_quote": 763.42749}, {"ts": 1769171760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 287.7, "quote_volume": 19.59237, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 19.59237}, {"ts": 1769171820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 35488.4, "quote_volume": 2417.87814, "trades": 11, "taker_buy_volume": 28826.7, "taker_buy_quote": 1964.21637}, {"ts": 1769171880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 214.5, "quote_volume": 14.6289, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 14.6289}, {"ts": 1769171940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 307.6, "quote_volume": 20.94756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3181.9, "quote_volume": 216.68739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7951.0, "quote_volume": 540.668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11769.6, "quote_volume": 800.3328, "trades": 6, "taker_buy_volume": 7268.7, "taker_buy_quote": 494.2716}, {"ts": 1769172300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7407.4, "quote_volume": 503.7032, "trades": 4, "taker_buy_volume": 7407.4, "taker_buy_quote": 503.7032}, {"ts": 1769172360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13481.4, "quote_volume": 915.38706, "trades": 7, "taker_buy_volume": 643.7, "taker_buy_quote": 43.70723}, {"ts": 1769172420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1036.4, "quote_volume": 70.37156, "trades": 4, "taker_buy_volume": 1036.4, "taker_buy_quote": 70.37156}, {"ts": 1769172480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2211.9, "quote_volume": 149.96682, "trades": 3, "taker_buy_volume": 2123.7, "taker_buy_quote": 143.98686}, {"ts": 1769172540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 69732.9, "quote_volume": 4716.90126, "trades": 29, "taker_buy_volume": 9835.4, "taker_buy_quote": 666.57012}, {"ts": 1769172660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 663.0, "quote_volume": 44.9514, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 44.9514}, {"ts": 1769172720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 221.0, "quote_volume": 14.9838, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 14.9838}, {"ts": 1769172780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 8482.7, "quote_volume": 572.62041, "trades": 6, "taker_buy_volume": 140.8, "taker_buy_quote": 9.53216}, {"ts": 1769172900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 165.9, "quote_volume": 11.23143, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 11.23143}, {"ts": 1769172960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 32468.6, "quote_volume": 2197.86906, "trades": 20, "taker_buy_volume": 32468.6, "taker_buy_quote": 2197.86906}, {"ts": 1769173080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 14237.3, "quote_volume": 961.02675, "trades": 8, "taker_buy_volume": 90.0, "taker_buy_quote": 6.084}, {"ts": 1769173140000, "open": 0.0676, "high": 0.0676, "low": 0.0672, "close": 0.0672, "volume": 63431.7, "quote_volume": 4270.82164, "trades": 33, "taker_buy_volume": 37660.8, "taker_buy_quote": 2534.86428}, {"ts": 1769173200000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 30501.8, "quote_volume": 2052.9391, "trades": 17, "taker_buy_volume": 26937.3, "taker_buy_quote": 1813.04825}, {"ts": 1769173260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 14645.4, "quote_volume": 984.17088, "trades": 5, "taker_buy_volume": 4351.0, "taker_buy_quote": 292.3872}, {"ts": 1769173320000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6535.7, "quote_volume": 439.3873, "trades": 4, "taker_buy_volume": 172.6, "taker_buy_quote": 11.61598}, {"ts": 1769173380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 14641.5, "quote_volume": 985.37295, "trades": 4, "taker_buy_volume": 7979.4, "taker_buy_quote": 537.01362}, {"ts": 1769173440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 100.0, "quote_volume": 6.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 15607.1, "quote_volume": 1048.79712, "trades": 6, "taker_buy_volume": 10653.4, "taker_buy_quote": 715.90848}, {"ts": 1769173620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 24058.1, "quote_volume": 1616.70432, "trades": 6, "taker_buy_volume": 11066.5, "taker_buy_quote": 743.6688}, {"ts": 1769173680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 614.0, "quote_volume": 41.2608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4211.9, "quote_volume": 283.03968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 33385.2, "quote_volume": 2243.92831, "trades": 8, "taker_buy_volume": 24238.0, "taker_buy_quote": 1629.23647}, {"ts": 1769173860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 667.8, "quote_volume": 44.94294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 17906.6, "quote_volume": 1206.90484, "trades": 6, "taker_buy_volume": 16196.6, "taker_buy_quote": 1091.65084}, {"ts": 1769173980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7418.0, "quote_volume": 500.715, "trades": 5, "taker_buy_volume": 7418.0, "taker_buy_quote": 500.715}, {"ts": 1769174100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10800.0, "quote_volume": 727.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 1622.1, "quote_volume": 109.19967, "trades": 2, "taker_buy_volume": 161.7, "taker_buy_quote": 10.91475}, {"ts": 1769174220000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 53007.9, "quote_volume": 3557.58943, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 302.2, "quote_volume": 20.27762, "trades": 1, "taker_buy_volume": 302.2, "taker_buy_quote": 20.27762}, {"ts": 1769174340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10303.3, "quote_volume": 691.08221, "trades": 18, "taker_buy_volume": 9034.5, "taker_buy_quote": 606.07261}, {"ts": 1769174580000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1258.8, "quote_volume": 84.48752, "trades": 3, "taker_buy_volume": 528.7, "taker_buy_quote": 35.49781}, {"ts": 1769174640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 176.3, "quote_volume": 11.84736, "trades": 1, "taker_buy_volume": 176.3, "taker_buy_quote": 11.84736}, {"ts": 1769174700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3703.1, "quote_volume": 248.47801, "trades": 3, "taker_buy_volume": 220.3, "taker_buy_quote": 14.78213}, {"ts": 1769174760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2981.5, "quote_volume": 200.05865, "trades": 1, "taker_buy_volume": 2981.5, "taker_buy_quote": 200.05865}, {"ts": 1769174880000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 67668.2, "quote_volume": 4528.26607, "trades": 21, "taker_buy_volume": 528.6, "taker_buy_quote": 35.43822}, {"ts": 1769174940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1474.9, "quote_volume": 98.8183, "trades": 8, "taker_buy_volume": 1474.9, "taker_buy_quote": 98.8183}, {"ts": 1769175000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175060000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4528.6, "quote_volume": 302.9811, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 11.8992}, {"ts": 1769175120000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 23852.0, "quote_volume": 1597.80737, "trades": 12, "taker_buy_volume": 17665.7, "taker_buy_quote": 1183.6019}, {"ts": 1769175180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 905.2, "quote_volume": 60.6484, "trades": 1, "taker_buy_volume": 905.2, "taker_buy_quote": 60.6484}, {"ts": 1769175240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 13253.9, "quote_volume": 888.0113, "trades": 6, "taker_buy_volume": 7333.8, "taker_buy_quote": 491.3646}, {"ts": 1769175420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9488.7, "quote_volume": 634.79403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175540000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 12610.5, "quote_volume": 842.39544, "trades": 5, "taker_buy_volume": 140.4, "taker_buy_quote": 9.39276}, {"ts": 1769175600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1002.8, "quote_volume": 66.88676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1098.3, "quote_volume": 73.25661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7917.0, "quote_volume": 528.8556, "trades": 5, "taker_buy_volume": 7917.0, "taker_buy_quote": 528.8556}, {"ts": 1769175840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 368.4, "quote_volume": 24.57228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 617.0, "quote_volume": 41.2156, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 41.2156}, {"ts": 1769175960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3427.7, "quote_volume": 228.97036, "trades": 1, "taker_buy_volume": 3427.7, "taker_buy_quote": 228.97036}, {"ts": 1769176080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 303.0, "quote_volume": 20.2707, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 20.2707}, {"ts": 1769176140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 217.5, "quote_volume": 14.55075, "trades": 1, "taker_buy_volume": 217.5, "taker_buy_quote": 14.55075}, {"ts": 1769176200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 221.6, "quote_volume": 14.82504, "trades": 1, "taker_buy_volume": 221.6, "taker_buy_quote": 14.82504}, {"ts": 1769176260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4693.2, "quote_volume": 313.33476, "trades": 4, "taker_buy_volume": 4693.2, "taker_buy_quote": 313.33476}, {"ts": 1769176320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 97.7, "quote_volume": 6.51659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 7901.8, "quote_volume": 528.58874, "trades": 7, "taker_buy_volume": 7901.8, "taker_buy_quote": 528.58874}, {"ts": 1769176680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 15023.3, "quote_volume": 1006.48086, "trades": 8, "taker_buy_volume": 14276.1, "taker_buy_quote": 956.49318}, {"ts": 1769176800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 10533.0, "quote_volume": 705.405, "trades": 4, "taker_buy_volume": 8823.0, "taker_buy_quote": 591.006}, {"ts": 1769176860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176920000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 11370.6, "quote_volume": 764.46079, "trades": 14, "taker_buy_volume": 11104.9, "taker_buy_quote": 746.63232}, {"ts": 1769176980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5748.0, "quote_volume": 386.2656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3420.0, "quote_volume": 229.824, "trades": 2, "taker_buy_volume": 3420.0, "taker_buy_quote": 229.824}, {"ts": 1769177160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1710.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.912}, {"ts": 1769177280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4351.0, "quote_volume": 292.3872, "trades": 1, "taker_buy_volume": 4351.0, "taker_buy_quote": 292.3872}, {"ts": 1769177340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177460000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 37532.2, "quote_volume": 2523.07665, "trades": 12, "taker_buy_volume": 21641.2, "taker_buy_quote": 1454.85868}, {"ts": 1769177520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10867.7, "quote_volume": 731.22521, "trades": 5, "taker_buy_volume": 7440.0, "taker_buy_quote": 500.541}, {"ts": 1769177640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 16636.7, "quote_volume": 1116.99672, "trades": 8, "taker_buy_volume": 9319.5, "taker_buy_quote": 626.2704}, {"ts": 1769177760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.0, "quote_volume": 13.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3427.7, "quote_volume": 229.99867, "trades": 1, "taker_buy_volume": 3427.7, "taker_buy_quote": 229.99867}, {"ts": 1769177940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 744.8, "quote_volume": 49.97608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1557.6, "quote_volume": 104.51496, "trades": 2, "taker_buy_volume": 1557.6, "taker_buy_quote": 104.51496}, {"ts": 1769178060000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 8123.0, "quote_volume": 543.5997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 3234.8, "quote_volume": 216.82004, "trades": 5, "taker_buy_volume": 2655.0, "taker_buy_quote": 178.0155}, {"ts": 1769178180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1298.6, "quote_volume": 87.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3427.7, "quote_volume": 229.31313, "trades": 1, "taker_buy_volume": 3427.7, "taker_buy_quote": 229.31313}, {"ts": 1769178300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3893.3, "quote_volume": 260.46177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178600000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 16812.1, "quote_volume": 1130.81208, "trades": 10, "taker_buy_volume": 16082.0, "taker_buy_quote": 1081.82237}, {"ts": 1769178660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4351.0, "quote_volume": 292.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178720000, "open": 0.067, "high": 0.067, "low": 0.0665, "close": 0.0665, "volume": 44723.0, "quote_volume": 2977.26498, "trades": 13, "taker_buy_volume": 10079.3, "taker_buy_quote": 670.3002}, {"ts": 1769178780000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 67193.0, "quote_volume": 4480.17427, "trades": 21, "taker_buy_volume": 55217.7, "taker_buy_quote": 3682.12312}, {"ts": 1769178840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3611.7, "quote_volume": 240.90039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178900000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 9206.0, "quote_volume": 614.4478, "trades": 4, "taker_buy_volume": 7496.0, "taker_buy_quote": 500.5618}, {"ts": 1769178960000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7669.4, "quote_volume": 511.26574, "trades": 10, "taker_buy_volume": 5775.2, "taker_buy_quote": 384.94102}, {"ts": 1769179020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 14919.2, "quote_volume": 991.55888, "trades": 8, "taker_buy_volume": 14201.7, "taker_buy_quote": 943.91688}, {"ts": 1769179080000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10230.9, "quote_volume": 679.63251, "trades": 5, "taker_buy_volume": 6619.2, "taker_buy_quote": 439.81563}, {"ts": 1769179140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1073.0, "quote_volume": 71.30086, "trades": 4, "taker_buy_volume": 536.6, "taker_buy_quote": 35.6839}, {"ts": 1769179200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13951.6, "quote_volume": 927.18251, "trades": 5, "taker_buy_volume": 13951.6, "taker_buy_quote": 927.18251}, {"ts": 1769179260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 13036.9, "quote_volume": 869.04785, "trades": 8, "taker_buy_volume": 9253.1, "taker_buy_quote": 617.04677}, {"ts": 1769179320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1350.0, "quote_volume": 89.91, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 89.91}, {"ts": 1769179380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1477.4, "quote_volume": 98.09936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179440000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 9614.0, "quote_volume": 636.97897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6061.0, "quote_volume": 401.8443, "trades": 2, "taker_buy_volume": 6061.0, "taker_buy_quote": 401.8443}, {"ts": 1769179560000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 15869.7, "quote_volume": 1048.90041, "trades": 7, "taker_buy_volume": 689.9, "taker_buy_quote": 45.5334}, {"ts": 1769179620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5958.6, "quote_volume": 393.2676, "trades": 3, "taker_buy_volume": 5958.6, "taker_buy_quote": 393.2676}, {"ts": 1769179680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 104.4, "quote_volume": 6.90084, "trades": 1, "taker_buy_volume": 104.4, "taker_buy_quote": 6.90084}, {"ts": 1769179740000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13919.3, "quote_volume": 920.67183, "trades": 6, "taker_buy_volume": 12209.3, "taker_buy_quote": 807.46983}, {"ts": 1769179800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5661.7, "quote_volume": 374.80454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 41785.7, "quote_volume": 2774.26448, "trades": 16, "taker_buy_volume": 38725.7, "taker_buy_quote": 2571.38648}, {"ts": 1769179920000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 26547.0, "quote_volume": 1765.30453, "trades": 14, "taker_buy_volume": 11148.0, "taker_buy_quote": 741.20103}, {"ts": 1769179980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 531.0, "quote_volume": 35.2584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5662.1, "quote_volume": 375.39723, "trades": 4, "taker_buy_volume": 5662.1, "taker_buy_quote": 375.39723}, {"ts": 1769180280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 352.9, "quote_volume": 23.46785, "trades": 1, "taker_buy_volume": 352.9, "taker_buy_quote": 23.46785}, {"ts": 1769180340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1710.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5073.9, "quote_volume": 337.40313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 83.2, "quote_volume": 5.5328, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 5.5328}, {"ts": 1769180640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10891.7, "quote_volume": 725.38722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180940000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 10714.0, "quote_volume": 713.3114, "trades": 8, "taker_buy_volume": 10014.0, "taker_buy_quote": 666.7614}, {"ts": 1769181000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 17539.8, "quote_volume": 1166.5677, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8479.4, "quote_volume": 564.72804, "trades": 4, "taker_buy_volume": 1132.1, "taker_buy_quote": 75.39786}, {"ts": 1769181120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9312.7, "quote_volume": 619.29455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4709.0, "quote_volume": 312.5066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6292.6, "quote_volume": 416.57012, "trades": 2, "taker_buy_volume": 6292.6, "taker_buy_quote": 416.57012}, {"ts": 1769181300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 82.9, "quote_volume": 5.48798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 56459.3, "quote_volume": 3726.98625, "trades": 30, "taker_buy_volume": 32933.1, "taker_buy_quote": 2173.90537}, {"ts": 1769181480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181600000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 12717.8, "quote_volume": 845.37362, "trades": 9, "taker_buy_volume": 9047.8, "taker_buy_quote": 601.31862}, {"ts": 1769181660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 14284.4, "quote_volume": 951.34104, "trades": 5, "taker_buy_volume": 4611.7, "taker_buy_quote": 307.13922}, {"ts": 1769181720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 695.1, "quote_volume": 46.22415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181840000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1266.8, "quote_volume": 84.14288, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 18.1944}, {"ts": 1769181900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 195.1, "quote_volume": 12.95464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3406.5, "quote_volume": 226.1916, "trades": 3, "taker_buy_volume": 290.8, "taker_buy_quote": 19.30912}, {"ts": 1769182020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182080000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3406.1, "quote_volume": 226.15551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1599.7, "quote_volume": 106.22008, "trades": 1, "taker_buy_volume": 1599.7, "taker_buy_quote": 106.22008}, {"ts": 1769182200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5586.8, "quote_volume": 370.96352, "trades": 5, "taker_buy_volume": 226.0, "taker_buy_quote": 15.0064}, {"ts": 1769182260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1700.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8589.0, "quote_volume": 572.0274, "trades": 2, "taker_buy_volume": 8589.0, "taker_buy_quote": 572.0274}, {"ts": 1769182440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4702.9, "quote_volume": 312.74285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1710.0, "quote_volume": 113.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 35369.7, "quote_volume": 2351.53194, "trades": 16, "taker_buy_volume": 17326.0, "taker_buy_quote": 1151.62589}, {"ts": 1769182680000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 5091.4, "quote_volume": 338.93916, "trades": 3, "taker_buy_volume": 5091.4, "taker_buy_quote": 338.93916}, {"ts": 1769182740000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 11458.7, "quote_volume": 764.40332, "trades": 8, "taker_buy_volume": 6060.0, "taker_buy_quote": 404.3729}, {"ts": 1769182800000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6485.9, "quote_volume": 431.60854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13997.1, "quote_volume": 928.07773, "trades": 3, "taker_buy_volume": 13297.1, "taker_buy_quote": 881.59773}, {"ts": 1769183040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5106.0, "quote_volume": 339.549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 134.9, "quote_volume": 8.97085, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 8.97085}, {"ts": 1769183220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 2605.7, "quote_volume": 173.82116, "trades": 6, "taker_buy_volume": 1764.5, "taker_buy_quote": 117.6686}, {"ts": 1769183340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9389.1, "quote_volume": 628.13079, "trades": 9, "taker_buy_volume": 717.5, "taker_buy_quote": 48.00075}, {"ts": 1769183400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4351.0, "quote_volume": 291.0819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 320.0, "quote_volume": 21.344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 100.1, "quote_volume": 6.69669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3310.8, "quote_volume": 221.16144, "trades": 1, "taker_buy_volume": 3310.8, "taker_buy_quote": 221.16144}, {"ts": 1769183760000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 5505.1, "quote_volume": 368.35058, "trades": 5, "taker_buy_volume": 2194.5, "taker_buy_quote": 147.0315}, {"ts": 1769183820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2017.5, "quote_volume": 134.97075, "trades": 2, "taker_buy_volume": 2017.5, "taker_buy_quote": 134.97075}, {"ts": 1769183940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 90.7, "quote_volume": 6.06783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184060000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 8038.7, "quote_volume": 537.1079, "trades": 5, "taker_buy_volume": 2937.4, "taker_buy_quote": 196.34106}, {"ts": 1769184120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 78.5, "quote_volume": 5.2752, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 5.2752}, {"ts": 1769184360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 504.6, "quote_volume": 33.84126, "trades": 3, "taker_buy_volume": 181.8, "taker_buy_quote": 12.19878}, {"ts": 1769184420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 15837.0, "quote_volume": 1059.6663, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 445.7, "quote_volume": 29.8619, "trades": 3, "taker_buy_volume": 445.7, "taker_buy_quote": 29.8619}, {"ts": 1769184600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 470.4, "quote_volume": 31.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 270.0, "quote_volume": 18.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7716.6, "quote_volume": 517.0122, "trades": 3, "taker_buy_volume": 7716.6, "taker_buy_quote": 517.0122}, {"ts": 1769184780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5397.0, "quote_volume": 361.3653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 416.9, "quote_volume": 27.9323, "trades": 1, "taker_buy_volume": 416.9, "taker_buy_quote": 27.9323}, {"ts": 1769184960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185020000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 35562.8, "quote_volume": 2376.50652, "trades": 19, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.228}, {"ts": 1769185080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1721.5, "quote_volume": 114.97762, "trades": 3, "taker_buy_volume": 1535.7, "taker_buy_quote": 102.58476}, {"ts": 1769185140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1710.0, "quote_volume": 114.399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 8021.2, "quote_volume": 536.1162, "trades": 6, "taker_buy_volume": 8021.2, "taker_buy_quote": 536.1162}, {"ts": 1769185320000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1477.7, "quote_volume": 98.57863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2464.4, "quote_volume": 164.62192, "trades": 3, "taker_buy_volume": 214.4, "taker_buy_quote": 14.32192}, {"ts": 1769185440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1591.7, "quote_volume": 106.47503, "trades": 2, "taker_buy_volume": 1494.7, "taker_buy_quote": 99.99543}, {"ts": 1769185620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7661.8, "quote_volume": 511.04206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1762.2, "quote_volume": 117.53874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 19258.6, "quote_volume": 1282.62276, "trades": 7, "taker_buy_volume": 19258.6, "taker_buy_quote": 1282.62276}, {"ts": 1769185980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7399.3, "quote_volume": 492.79338, "trades": 3, "taker_buy_volume": 7399.3, "taker_buy_quote": 492.79338}, {"ts": 1769186040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7661.8, "quote_volume": 511.04206, "trades": 2, "taker_buy_volume": 7661.8, "taker_buy_quote": 511.04206}, {"ts": 1769186100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3793.5, "quote_volume": 253.4058, "trades": 2, "taker_buy_volume": 3793.5, "taker_buy_quote": 253.4058}, {"ts": 1769186160000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 26051.6, "quote_volume": 1747.46718, "trades": 13, "taker_buy_volume": 17360.8, "taker_buy_quote": 1164.3145}, {"ts": 1769186220000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 6832.4, "quote_volume": 458.3159, "trades": 5, "taker_buy_volume": 302.4, "taker_buy_quote": 20.29104}, {"ts": 1769186280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 11897.0, "quote_volume": 798.21812, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186340000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 16178.7, "quote_volume": 1086.97975, "trades": 14, "taker_buy_volume": 15059.6, "taker_buy_quote": 1011.88814}, {"ts": 1769186400000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1580.7, "quote_volume": 106.07317, "trades": 4, "taker_buy_volume": 82.0, "taker_buy_quote": 5.5104}, {"ts": 1769186460000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 34173.5, "quote_volume": 2303.73616, "trades": 20, "taker_buy_volume": 22351.1, "taker_buy_quote": 1507.40744}, {"ts": 1769186520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1654.6, "quote_volume": 111.18912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4438.7, "quote_volume": 298.72451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186640000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3497.5, "quote_volume": 235.55275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186700000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5043.0, "quote_volume": 339.30872, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 115.083}, {"ts": 1769186760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1004.1, "quote_volume": 67.47552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 21185.7, "quote_volume": 1423.67904, "trades": 8, "taker_buy_volume": 3420.0, "taker_buy_quote": 229.824}, {"ts": 1769186880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1555.8, "quote_volume": 104.54976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186940000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9218.2, "quote_volume": 621.15104, "trades": 6, "taker_buy_volume": 7661.8, "taker_buy_quote": 516.40532}, {"ts": 1769187000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2172.0, "quote_volume": 146.1756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187060000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2808.7, "quote_volume": 189.19651, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 115.254}, {"ts": 1769187120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1803.9, "quote_volume": 121.58286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187180000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4941.8, "quote_volume": 332.98241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1050.6, "quote_volume": 70.70538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 8124.5, "quote_volume": 546.9025, "trades": 8, "taker_buy_volume": 3913.0, "taker_buy_quote": 263.5652}, {"ts": 1769187360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 952.4, "quote_volume": 64.09652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2423.2, "quote_volume": 163.14176, "trades": 6, "taker_buy_volume": 604.0, "taker_buy_quote": 40.7096}, {"ts": 1769187480000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2089.5, "quote_volume": 140.70489, "trades": 4, "taker_buy_volume": 815.4, "taker_buy_quote": 54.95796}, {"ts": 1769187540000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11674.7, "quote_volume": 786.39955, "trades": 8, "taker_buy_volume": 6922.4, "taker_buy_quote": 466.56976}, {"ts": 1769187600000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 7408.3, "quote_volume": 498.30913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187660000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3960.1, "quote_volume": 265.5689, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.741}, {"ts": 1769187720000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1543.3, "quote_volume": 103.41005, "trades": 3, "taker_buy_volume": 89.5, "taker_buy_quote": 6.00545}, {"ts": 1769187780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 4873.3, "quote_volume": 326.88283, "trades": 6, "taker_buy_volume": 2840.3, "taker_buy_quote": 190.58413}, {"ts": 1769187840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1199.6, "quote_volume": 80.49316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1068.7, "quote_volume": 71.70977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187960000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4994.0, "quote_volume": 335.015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1804.1, "quote_volume": 120.58563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1824.7, "quote_volume": 121.70749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4904.1, "quote_volume": 327.49343, "trades": 4, "taker_buy_volume": 3460.5, "taker_buy_quote": 231.1614}, {"ts": 1769188200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1835.1, "quote_volume": 122.40117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1673.4, "quote_volume": 111.95046, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 32.3127}, {"ts": 1769188320000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 2133.2, "quote_volume": 143.1333, "trades": 3, "taker_buy_volume": 712.1, "taker_buy_quote": 47.85312}, {"ts": 1769188380000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 7441.2, "quote_volume": 500.8253, "trades": 7, "taker_buy_volume": 5696.6, "taker_buy_quote": 383.49987}, {"ts": 1769188440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 20813.2, "quote_volume": 1402.76763, "trades": 14, "taker_buy_volume": 3155.2, "taker_buy_quote": 212.66048}, {"ts": 1769188500000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5850.9, "quote_volume": 394.30406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11840.8, "quote_volume": 799.254, "trades": 4, "taker_buy_volume": 11840.8, "taker_buy_quote": 799.254}, {"ts": 1769188620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 41503.3, "quote_volume": 2804.36574, "trades": 12, "taker_buy_volume": 27644.5, "taker_buy_quote": 1868.10604}, {"ts": 1769188680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188740000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 808.0, "quote_volume": 54.65034, "trades": 4, "taker_buy_volume": 808.0, "taker_buy_quote": 54.65034}, {"ts": 1769188800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 16901.2, "quote_volume": 1142.52112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7392.0, "quote_volume": 499.89979, "trades": 4, "taker_buy_volume": 7392.0, "taker_buy_quote": 499.89979}, {"ts": 1769188920000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3113.5, "quote_volume": 211.11326, "trades": 4, "taker_buy_volume": 2931.8, "taker_buy_quote": 198.794}, {"ts": 1769188980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6894.6, "quote_volume": 466.77388, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 6.41388}, {"ts": 1769189040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 16791.6, "quote_volume": 1136.85632, "trades": 7, "taker_buy_volume": 9791.6, "taker_buy_quote": 662.95632}, {"ts": 1769189100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 16647.0, "quote_volume": 1125.3372, "trades": 9, "taker_buy_volume": 3647.0, "taker_buy_quote": 246.5372}, {"ts": 1769189160000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 45302.9, "quote_volume": 3077.74527, "trades": 21, "taker_buy_volume": 41420.8, "taker_buy_quote": 2813.78749}, {"ts": 1769189220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13915.1, "quote_volume": 943.44378, "trades": 6, "taker_buy_volume": 1710.0, "taker_buy_quote": 115.938}, {"ts": 1769189340000, "open": 0.0679, "high": 0.0684, "low": 0.0679, "close": 0.0683, "volume": 67129.2, "quote_volume": 4582.73435, "trades": 23, "taker_buy_volume": 57028.8, "taker_buy_quote": 3892.91483}, {"ts": 1769189400000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 8789.3, "quote_volume": 598.947, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.8}, {"ts": 1769189460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2298.8, "quote_volume": 156.35298, "trades": 4, "taker_buy_volume": 345.8, "taker_buy_quote": 23.54898}, {"ts": 1769189520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3542.4, "quote_volume": 240.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 717.5, "quote_volume": 48.71825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5536.0, "quote_volume": 375.8944, "trades": 5, "taker_buy_volume": 5536.0, "taker_buy_quote": 375.8944}, {"ts": 1769189700000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 22454.4, "quote_volume": 1527.23463, "trades": 17, "taker_buy_volume": 12950.7, "taker_buy_quote": 881.0784}, {"ts": 1769189760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8710.2, "quote_volume": 594.02564, "trades": 5, "taker_buy_volume": 3457.8, "taker_buy_quote": 235.81196}, {"ts": 1769189820000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 15957.1, "quote_volume": 1085.50986, "trades": 8, "taker_buy_volume": 2438.2, "taker_buy_quote": 165.87042}, {"ts": 1769189880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189940000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 14988.3, "quote_volume": 1017.41439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190000000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 23055.2, "quote_volume": 1559.74962, "trades": 11, "taker_buy_volume": 4351.0, "taker_buy_quote": 294.5627}, {"ts": 1769190060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9131.5, "quote_volume": 618.20255, "trades": 5, "taker_buy_volume": 5589.1, "taker_buy_quote": 378.38207}, {"ts": 1769190180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8904.7, "quote_volume": 601.95772, "trades": 8, "taker_buy_volume": 4351.0, "taker_buy_quote": 294.1276}, {"ts": 1769190240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 100.0, "quote_volume": 6.78, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.78}, {"ts": 1769190300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 13068.7, "quote_volume": 887.32695, "trades": 7, "taker_buy_volume": 13068.7, "taker_buy_quote": 887.32695}, {"ts": 1769190360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 18728.1, "quote_volume": 1270.55452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1350.0, "quote_volume": 91.395, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.395}, {"ts": 1769190480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 100.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2203.2, "quote_volume": 148.93632, "trades": 2, "taker_buy_volume": 2203.2, "taker_buy_quote": 148.93632}, {"ts": 1769190720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2322.3, "quote_volume": 156.98748, "trades": 3, "taker_buy_volume": 591.7, "taker_buy_quote": 39.99892}, {"ts": 1769190780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14193.7, "quote_volume": 959.49412, "trades": 4, "taker_buy_volume": 14193.7, "taker_buy_quote": 959.49412}, {"ts": 1769190840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20394.0, "quote_volume": 1378.6344, "trades": 10, "taker_buy_volume": 18524.2, "taker_buy_quote": 1252.23592}, {"ts": 1769190900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5252.4, "quote_volume": 355.06224, "trades": 2, "taker_buy_volume": 5252.4, "taker_buy_quote": 355.06224}, {"ts": 1769191080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 147.7, "quote_volume": 9.99929, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 9.99929}, {"ts": 1769191140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17922.8, "quote_volume": 1212.32308, "trades": 7, "taker_buy_volume": 9128.0, "taker_buy_quote": 617.7946}, {"ts": 1769191260000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 32677.7, "quote_volume": 2207.4289, "trades": 17, "taker_buy_volume": 16162.5, "taker_buy_quote": 1092.585}, {"ts": 1769191320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 727.4, "quote_volume": 49.02676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 149.1, "quote_volume": 10.06425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5952.4, "quote_volume": 402.38224, "trades": 4, "taker_buy_volume": 5252.4, "taker_buy_quote": 355.06224}, {"ts": 1769191620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 927.4, "quote_volume": 62.87772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191740000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 46593.0, "quote_volume": 3158.70738, "trades": 19, "taker_buy_volume": 8951.8, "taker_buy_quote": 607.85912}, {"ts": 1769191800000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 15610.6, "quote_volume": 1062.04815, "trades": 12, "taker_buy_volume": 11083.8, "taker_buy_quote": 754.26091}, {"ts": 1769191860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 893.8, "quote_volume": 60.70372, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1769191920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1710.0, "quote_volume": 116.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2050.0, "quote_volume": 139.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192160000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 14118.6, "quote_volume": 957.88118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 366.5, "quote_volume": 24.88535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3542.4, "quote_volume": 240.52896, "trades": 1, "taker_buy_volume": 3542.4, "taker_buy_quote": 240.52896}, {"ts": 1769192520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1468.2, "quote_volume": 99.8376, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 8.0376}, {"ts": 1769192580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1438.6, "quote_volume": 97.67208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1350.0, "quote_volume": 91.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 119.7, "quote_volume": 8.12763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1350.0, "quote_volume": 91.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 31290.7, "quote_volume": 2130.10506, "trades": 11, "taker_buy_volume": 28053.0, "taker_buy_quote": 1909.94146}, {"ts": 1769193420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 150.1, "quote_volume": 10.19179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 31629.3, "quote_volume": 2144.46654, "trades": 10, "taker_buy_volume": 25928.3, "taker_buy_quote": 1757.93874}, {"ts": 1769193780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6898.2, "quote_volume": 468.00396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 27896.1, "quote_volume": 1891.35558, "trades": 10, "taker_buy_volume": 27896.1, "taker_buy_quote": 1891.35558}, {"ts": 1769193960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194020000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 6023.7, "quote_volume": 408.16986, "trades": 6, "taker_buy_volume": 208.0, "taker_buy_quote": 14.1232}, {"ts": 1769194080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 14846.5, "quote_volume": 1006.5927, "trades": 7, "taker_buy_volume": 14846.5, "taker_buy_quote": 1006.5927}, {"ts": 1769194260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6693.6, "quote_volume": 453.63649, "trades": 6, "taker_buy_volume": 3447.7, "taker_buy_quote": 233.75406}, {"ts": 1769194320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3237.7, "quote_volume": 219.19229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 166.0, "quote_volume": 11.2382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 663.0, "quote_volume": 44.9514, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 44.9514}, {"ts": 1769194620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9093.0, "quote_volume": 615.5961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3501.6, "quote_volume": 237.40848, "trades": 3, "taker_buy_volume": 3501.6, "taker_buy_quote": 237.40848}, {"ts": 1769194800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12725.6, "quote_volume": 860.56927, "trades": 6, "taker_buy_volume": 1477.1, "taker_buy_quote": 99.99967}, {"ts": 1769194860000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 10145.3, "quote_volume": 684.34962, "trades": 11, "taker_buy_volume": 264.3, "taker_buy_quote": 17.81382}, {"ts": 1769194920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 472.0, "quote_volume": 31.7656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194980000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 26905.1, "quote_volume": 1810.10676, "trades": 14, "taker_buy_volume": 10844.6, "taker_buy_quote": 730.23506}, {"ts": 1769195040000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 301.0, "quote_volume": 20.2425, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 10.2969}, {"ts": 1769195100000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6796.6, "quote_volume": 457.05529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6839.4, "quote_volume": 460.97556, "trades": 4, "taker_buy_volume": 6839.4, "taker_buy_quote": 460.97556}, {"ts": 1769195280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11686.3, "quote_volume": 786.48799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2430.0, "quote_volume": 163.782, "trades": 4, "taker_buy_volume": 2430.0, "taker_buy_quote": 163.782}, {"ts": 1769195460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3575.5, "quote_volume": 241.34625, "trades": 2, "taker_buy_volume": 3575.5, "taker_buy_quote": 241.34625}, {"ts": 1769195520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2248.9, "quote_volume": 151.80075, "trades": 6, "taker_buy_volume": 2160.0, "taker_buy_quote": 145.8}, {"ts": 1769195580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 21687.9, "quote_volume": 1460.52554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 13855.1, "quote_volume": 932.07853, "trades": 7, "taker_buy_volume": 3454.5, "taker_buy_quote": 232.50953}, {"ts": 1769195700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1710.0, "quote_volume": 114.741, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.741}, {"ts": 1769195760000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 9522.7, "quote_volume": 636.38203, "trades": 8, "taker_buy_volume": 3060.0, "taker_buy_quote": 204.408}, {"ts": 1769195820000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 33204.0, "quote_volume": 2216.79583, "trades": 25, "taker_buy_volume": 29784.9, "taker_buy_quote": 1988.74186}, {"ts": 1769195880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4351.0, "quote_volume": 290.6468, "trades": 2, "taker_buy_volume": 4351.0, "taker_buy_quote": 290.6468}, {"ts": 1769195940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 672.0, "quote_volume": 44.9568, "trades": 4, "taker_buy_volume": 672.0, "taker_buy_quote": 44.9568}, {"ts": 1769196000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 185.0, "quote_volume": 12.3765, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 12.3765}, {"ts": 1769196120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 18621.9, "quote_volume": 1249.52949, "trades": 8, "taker_buy_volume": 15384.2, "taker_buy_quote": 1032.27982}, {"ts": 1769196180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2429.7, "quote_volume": 163.03287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196540000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5997.5, "quote_volume": 401.57578, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 90.315}, {"ts": 1769196600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 241.8, "quote_volume": 16.15972, "trades": 2, "taker_buy_volume": 241.8, "taker_buy_quote": 16.15972}, {"ts": 1769196660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196840000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 23220.5, "quote_volume": 1549.8401, "trades": 13, "taker_buy_volume": 15632.2, "taker_buy_quote": 1043.85322}, {"ts": 1769196900000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 11702.5, "quote_volume": 780.65781, "trades": 8, "taker_buy_volume": 11702.5, "taker_buy_quote": 780.65781}, {"ts": 1769196960000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8253.5, "quote_volume": 552.62843, "trades": 4, "taker_buy_volume": 8253.5, "taker_buy_quote": 552.62843}, {"ts": 1769197020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 582.5, "quote_volume": 38.911, "trades": 3, "taker_buy_volume": 417.5, "taker_buy_quote": 27.889}, {"ts": 1769197080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4780.3, "quote_volume": 319.80207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4780.3, "quote_volume": 319.80207, "trades": 2, "taker_buy_volume": 3430.3, "taker_buy_quote": 229.48707}, {"ts": 1769197320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4093.3, "quote_volume": 273.84177, "trades": 2, "taker_buy_volume": 3430.3, "taker_buy_quote": 229.48707}, {"ts": 1769197380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 447.9, "quote_volume": 29.96451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 718.4, "quote_volume": 48.1328, "trades": 1, "taker_buy_volume": 718.4, "taker_buy_quote": 48.1328}, {"ts": 1769197500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3430.3, "quote_volume": 229.8301, "trades": 1, "taker_buy_volume": 3430.3, "taker_buy_quote": 229.8301}, {"ts": 1769197560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 348.0, "quote_volume": 23.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3252.6, "quote_volume": 217.59894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2124.0, "quote_volume": 142.0956, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.399}, {"ts": 1769197920000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 771.0, "quote_volume": 51.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 214.0, "quote_volume": 14.3166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 214.0, "quote_volume": 14.3166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1901.8, "quote_volume": 127.23042, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.399}, {"ts": 1769198220000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 15948.0, "quote_volume": 1066.8103, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1617.2, "quote_volume": 108.3524, "trades": 3, "taker_buy_volume": 1617.2, "taker_buy_quote": 108.3524}, {"ts": 1769198340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4217.3, "quote_volume": 283.40256, "trades": 3, "taker_buy_volume": 4217.3, "taker_buy_quote": 283.40256}, {"ts": 1769198760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7781.3, "quote_volume": 522.12523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8912.0, "quote_volume": 597.9952, "trades": 11, "taker_buy_volume": 8912.0, "taker_buy_quote": 597.9952}, {"ts": 1769199000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7781.3, "quote_volume": 522.12523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 152.6, "quote_volume": 10.23946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 239.7, "quote_volume": 16.0599, "trades": 1, "taker_buy_volume": 239.7, "taker_buy_quote": 16.0599}, {"ts": 1769199360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9491.3, "quote_volume": 634.96797, "trades": 3, "taker_buy_volume": 9491.3, "taker_buy_quote": 634.96797}, {"ts": 1769199720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4711.9, "quote_volume": 315.6973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4715.5, "quote_volume": 315.46695, "trades": 2, "taker_buy_volume": 4715.5, "taker_buy_quote": 315.46695}, {"ts": 1769199960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 233.4, "quote_volume": 15.61446, "trades": 1, "taker_buy_volume": 233.4, "taker_buy_quote": 15.61446}, {"ts": 1769200020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200200000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 16922.1, "quote_volume": 1127.89563, "trades": 6, "taker_buy_volume": 10547.7, "taker_buy_quote": 703.36059}, {"ts": 1769200260000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 8748.9, "quote_volume": 581.7938, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200320000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 6936.0, "quote_volume": 459.61626, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 89.64}, {"ts": 1769200380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4819.6, "quote_volume": 320.19244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3422.6, "quote_volume": 227.6029, "trades": 2, "taker_buy_volume": 3422.6, "taker_buy_quote": 227.6029}, {"ts": 1769200560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 118.4, "quote_volume": 7.86176, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 7.86176}, {"ts": 1769200680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4358.6, "quote_volume": 288.97518, "trades": 2, "taker_buy_volume": 4358.6, "taker_buy_quote": 288.97518}, {"ts": 1769200740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 12120.4, "quote_volume": 804.79456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1501.3, "quote_volume": 99.68632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201100000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11162.7, "quote_volume": 742.18245, "trades": 5, "taker_buy_volume": 8081.7, "taker_buy_quote": 537.43305}, {"ts": 1769201160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1501.4, "quote_volume": 99.69296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3829.3, "quote_volume": 254.26552, "trades": 2, "taker_buy_volume": 3136.7, "taker_buy_quote": 208.27688}, {"ts": 1769201280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 79.9, "quote_volume": 5.30536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3136.7, "quote_volume": 208.59055, "trades": 1, "taker_buy_volume": 3136.7, "taker_buy_quote": 208.59055}, {"ts": 1769201700000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1057.9, "quote_volume": 70.46513, "trades": 2, "taker_buy_volume": 1057.9, "taker_buy_quote": 70.46513}, {"ts": 1769201760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4846.7, "quote_volume": 322.79022, "trades": 2, "taker_buy_volume": 4846.7, "taker_buy_quote": 322.79022}, {"ts": 1769201880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 17275.5, "quote_volume": 1150.5483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201940000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4526.1, "quote_volume": 301.42075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1350.0, "quote_volume": 89.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 105.8, "quote_volume": 7.05686, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 7.05686}, {"ts": 1769202300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 661.1, "quote_volume": 44.16148, "trades": 2, "taker_buy_volume": 555.9, "taker_buy_quote": 37.13412}, {"ts": 1769202540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 270.0, "quote_volume": 18.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3136.7, "quote_volume": 209.53156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1109.5, "quote_volume": 74.22555, "trades": 3, "taker_buy_volume": 1109.5, "taker_buy_quote": 74.22555}, {"ts": 1769203260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9100.0, "quote_volume": 608.79, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 182.0, "quote_volume": 12.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 396.0, "quote_volume": 26.4132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3458.2, "quote_volume": 230.66194, "trades": 1, "taker_buy_volume": 3458.2, "taker_buy_quote": 230.66194}, {"ts": 1769204520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3723.0, "quote_volume": 248.3241, "trades": 2, "taker_buy_volume": 3136.7, "taker_buy_quote": 209.21789}, {"ts": 1769204760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3136.7, "quote_volume": 209.21789, "trades": 1, "taker_buy_volume": 3136.7, "taker_buy_quote": 209.21789}, {"ts": 1769205120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 417.0, "quote_volume": 27.7722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3136.7, "quote_volume": 209.84523, "trades": 1, "taker_buy_volume": 3136.7, "taker_buy_quote": 209.84523}, {"ts": 1769205840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6143.1, "quote_volume": 410.97339, "trades": 2, "taker_buy_volume": 6143.1, "taker_buy_quote": 410.97339}, {"ts": 1769206320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 164.5, "quote_volume": 11.0215, "trades": 1, "taker_buy_volume": 164.5, "taker_buy_quote": 11.0215}, {"ts": 1769206380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 143.1, "quote_volume": 9.57339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6074.7, "quote_volume": 406.39743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 96.5, "quote_volume": 6.45585, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 6.45585}, {"ts": 1769206620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2300.0, "quote_volume": 153.87, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 175.1, "quote_volume": 11.7317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1710.0, "quote_volume": 114.741, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.741}, {"ts": 1769207280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8225.0, "quote_volume": 551.80883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 13025.8, "quote_volume": 874.03118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 886.8, "quote_volume": 59.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1350.0, "quote_volume": 90.45, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 90.45}, {"ts": 1769207820000, "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 142335.4, "quote_volume": 9549.31638, "trades": 44, "taker_buy_volume": 91329.1, "taker_buy_quote": 6130.05007}, {"ts": 1769207880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 854.2, "quote_volume": 57.2314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207940000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 60544.7, "quote_volume": 4074.56654, "trades": 21, "taker_buy_volume": 52770.1, "taker_buy_quote": 3552.14685}, {"ts": 1769208000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 13208.0, "quote_volume": 890.90739, "trades": 7, "taker_buy_volume": 12242.6, "taker_buy_quote": 825.74289}, {"ts": 1769208060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 259.4, "quote_volume": 17.52754, "trades": 2, "taker_buy_volume": 180.4, "taker_buy_quote": 12.19504}, {"ts": 1769208120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1125.0, "quote_volume": 75.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3812.6, "quote_volume": 257.3505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208720000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 17691.8, "quote_volume": 1195.87282, "trades": 7, "taker_buy_volume": 17601.9, "taker_buy_quote": 1189.78659}, {"ts": 1769208780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3268.0, "quote_volume": 221.2436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2698.5, "quote_volume": 181.8789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2579.4, "quote_volume": 173.85156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 703.9, "quote_volume": 47.44286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209800000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 5386.4, "quote_volume": 364.11984, "trades": 4, "taker_buy_volume": 5386.4, "taker_buy_quote": 364.11984}, {"ts": 1769209860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11831.7, "quote_volume": 802.18926, "trades": 7, "taker_buy_volume": 5723.3, "taker_buy_quote": 388.03974}, {"ts": 1769209920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5575.6, "quote_volume": 378.02568, "trades": 9, "taker_buy_volume": 2835.5, "taker_buy_quote": 192.2469}, {"ts": 1769209980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 163.1, "quote_volume": 11.05818, "trades": 1, "taker_buy_volume": 163.1, "taker_buy_quote": 11.05818}, {"ts": 1769210040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1755.0, "quote_volume": 118.8135, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.8135}, {"ts": 1769210100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13444.3, "quote_volume": 910.17911, "trades": 4, "taker_buy_volume": 13444.3, "taker_buy_quote": 910.17911}, {"ts": 1769210160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 194.7, "quote_volume": 13.20066, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 13.20066}, {"ts": 1769210220000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 352.3, "quote_volume": 23.86833, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 11.94636}, {"ts": 1769210280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3980.2, "quote_volume": 269.45954, "trades": 3, "taker_buy_volume": 3980.2, "taker_buy_quote": 269.45954}, {"ts": 1769210340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6065.6, "quote_volume": 410.13739, "trades": 6, "taker_buy_volume": 328.3, "taker_buy_quote": 22.22591}, {"ts": 1769210400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 305.6, "quote_volume": 20.65856, "trades": 2, "taker_buy_volume": 305.6, "taker_buy_quote": 20.65856}, {"ts": 1769210460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 627.8, "quote_volume": 42.31372, "trades": 1, "taker_buy_volume": 627.8, "taker_buy_quote": 42.31372}, {"ts": 1769210700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 627.1, "quote_volume": 42.20383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 94195.1, "quote_volume": 6328.41407, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 791.0, "quote_volume": 53.0761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3418.3, "quote_volume": 229.36793, "trades": 6, "taker_buy_volume": 3418.3, "taker_buy_quote": 229.36793}, {"ts": 1769211180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 21168.3, "quote_volume": 1422.50976, "trades": 11, "taker_buy_volume": 19413.3, "taker_buy_quote": 1304.57376}, {"ts": 1769211420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12144.3, "quote_volume": 814.88253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3234.2, "quote_volume": 217.01482, "trades": 1, "taker_buy_volume": 3234.2, "taker_buy_quote": 217.01482}, {"ts": 1769212140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9090.6, "quote_volume": 610.88832, "trades": 5, "taker_buy_volume": 9090.6, "taker_buy_quote": 610.88832}, {"ts": 1769212620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9111.9, "quote_volume": 614.14206, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.287}, {"ts": 1769212860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9093.3, "quote_volume": 612.88842, "trades": 3, "taker_buy_volume": 9093.3, "taker_buy_quote": 612.88842}, {"ts": 1769212980000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 13372.8, "quote_volume": 902.74095, "trades": 5, "taker_buy_volume": 11617.8, "taker_buy_quote": 784.45395}, {"ts": 1769213040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10523.3, "quote_volume": 712.42741, "trades": 4, "taker_buy_volume": 9093.3, "taker_buy_quote": 615.61641}, {"ts": 1769213280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 22512.8, "quote_volume": 1523.50296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1884.2, "quote_volume": 127.56034, "trades": 4, "taker_buy_volume": 534.2, "taker_buy_quote": 36.16534}, {"ts": 1769213400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2987.3, "quote_volume": 201.94148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 80640.1, "quote_volume": 5429.07646, "trades": 27, "taker_buy_volume": 52754.8, "taker_buy_quote": 3552.49771}, {"ts": 1769213520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3247.9, "quote_volume": 218.90846, "trades": 3, "taker_buy_volume": 3127.9, "taker_buy_quote": 210.82046}, {"ts": 1769213580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1755.0, "quote_volume": 118.287, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.287}, {"ts": 1769213640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 13768.7, "quote_volume": 928.01038, "trades": 5, "taker_buy_volume": 11998.8, "taker_buy_quote": 808.71912}, {"ts": 1769213700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2987.3, "quote_volume": 201.64275, "trades": 3, "taker_buy_volume": 2987.3, "taker_buy_quote": 201.64275}, {"ts": 1769213760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1350.0, "quote_volume": 91.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 39015.6, "quote_volume": 2629.97824, "trades": 11, "taker_buy_volume": 3268.0, "taker_buy_quote": 220.59}, {"ts": 1769213880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4197.1, "quote_volume": 282.04512, "trades": 2, "taker_buy_volume": 2442.1, "taker_buy_quote": 164.10912}, {"ts": 1769213940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3903.7, "quote_volume": 262.32864, "trades": 2, "taker_buy_volume": 3903.7, "taker_buy_quote": 262.32864}, {"ts": 1769214000000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 18013.3, "quote_volume": 1213.29535, "trades": 9, "taker_buy_volume": 18013.3, "taker_buy_quote": 1213.29535}, {"ts": 1769214060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5961.4, "quote_volume": 401.79836, "trades": 2, "taker_buy_volume": 5961.4, "taker_buy_quote": 401.79836}, {"ts": 1769214120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9170.3, "quote_volume": 619.91228, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.638}, {"ts": 1769214240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 183.4, "quote_volume": 12.3795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2945.5, "quote_volume": 199.1158, "trades": 2, "taker_buy_volume": 2945.5, "taker_buy_quote": 199.1158}, {"ts": 1769214360000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 26965.5, "quote_volume": 1823.37289, "trades": 7, "taker_buy_volume": 22401.9, "taker_buy_quote": 1514.69803}, {"ts": 1769214420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3979.4, "quote_volume": 268.6095, "trades": 2, "taker_buy_volume": 3979.4, "taker_buy_quote": 268.6095}, {"ts": 1769214540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 10731.6, "quote_volume": 724.1285, "trades": 8, "taker_buy_volume": 991.9, "taker_buy_quote": 66.95325}, {"ts": 1769214660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 29629.6, "quote_volume": 1999.998, "trades": 12, "taker_buy_volume": 17142.7, "taker_buy_quote": 1157.13225}, {"ts": 1769214720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5046.6, "quote_volume": 340.6455, "trades": 5, "taker_buy_volume": 5046.6, "taker_buy_quote": 340.6455}, {"ts": 1769214780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12576.8, "quote_volume": 848.934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1645.2, "quote_volume": 111.051, "trades": 4, "taker_buy_volume": 1645.2, "taker_buy_quote": 111.051}, {"ts": 1769214960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1755.0, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4563.6, "quote_volume": 307.58664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8391.3, "quote_volume": 564.47579, "trades": 9, "taker_buy_volume": 3649.4, "taker_buy_quote": 245.60462}, {"ts": 1769215200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2808.6, "quote_volume": 188.73792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 265.0, "quote_volume": 17.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2578.4, "quote_volume": 173.26848, "trades": 2, "taker_buy_volume": 2578.4, "taker_buy_quote": 173.26848}, {"ts": 1769215740000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 79270.0, "quote_volume": 5345.05687, "trades": 27, "taker_buy_volume": 79270.0, "taker_buy_quote": 5345.05687}, {"ts": 1769215800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 38400.1, "quote_volume": 2588.62654, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 501.4, "quote_volume": 33.79436, "trades": 2, "taker_buy_volume": 501.4, "taker_buy_quote": 33.79436}, {"ts": 1769215980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2251.6, "quote_volume": 151.7975, "trades": 4, "taker_buy_volume": 2251.6, "taker_buy_quote": 151.7975}, {"ts": 1769216100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1353.5, "quote_volume": 91.2259, "trades": 2, "taker_buy_volume": 1353.5, "taker_buy_quote": 91.2259}, {"ts": 1769216160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3021.2, "quote_volume": 203.7555, "trades": 3, "taker_buy_volume": 3021.2, "taker_buy_quote": 203.7555}, {"ts": 1769216220000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 14849.3, "quote_volume": 1000.10845, "trades": 8, "taker_buy_volume": 1949.3, "taker_buy_quote": 131.48209}, {"ts": 1769216280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1606.5, "quote_volume": 108.2781, "trades": 3, "taker_buy_volume": 1606.5, "taker_buy_quote": 108.2781}, {"ts": 1769216340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1249.3, "quote_volume": 84.20282, "trades": 2, "taker_buy_volume": 1249.3, "taker_buy_quote": 84.20282}, {"ts": 1769216400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2179.6, "quote_volume": 146.68708, "trades": 3, "taker_buy_volume": 2179.6, "taker_buy_quote": 146.68708}, {"ts": 1769216460000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1224.1, "quote_volume": 82.45201, "trades": 2, "taker_buy_volume": 1224.1, "taker_buy_quote": 82.45201}, {"ts": 1769216520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8689.5, "quote_volume": 585.6723, "trades": 5, "taker_buy_volume": 8689.5, "taker_buy_quote": 585.6723}, {"ts": 1769216580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1930.8, "quote_volume": 130.13592, "trades": 3, "taker_buy_volume": 1930.8, "taker_buy_quote": 130.13592}, {"ts": 1769216640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 746.5, "quote_volume": 50.23945, "trades": 1, "taker_buy_volume": 746.5, "taker_buy_quote": 50.23945}, {"ts": 1769216700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2461.0, "quote_volume": 165.6253, "trades": 5, "taker_buy_volume": 2461.0, "taker_buy_quote": 165.6253}, {"ts": 1769216760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 17580.0, "quote_volume": 1181.376, "trades": 9, "taker_buy_volume": 8001.9, "taker_buy_quote": 537.72768}, {"ts": 1769216820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 36068.0, "quote_volume": 2420.10321, "trades": 10, "taker_buy_volume": 1358.0, "taker_buy_quote": 91.06221}, {"ts": 1769216880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1378.3, "quote_volume": 92.3461, "trades": 3, "taker_buy_volume": 1378.3, "taker_buy_quote": 92.3461}, {"ts": 1769216940000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 47279.8, "quote_volume": 3165.91262, "trades": 18, "taker_buy_volume": 30695.0, "taker_buy_quote": 2056.3895}, {"ts": 1769217000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 768.0, "quote_volume": 51.3792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 44444.0, "quote_volume": 2969.72084, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 28161.0, "quote_volume": 1876.292, "trades": 14, "taker_buy_volume": 5939.0, "taker_buy_quote": 396.1313}, {"ts": 1769217420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2808.6, "quote_volume": 187.33362, "trades": 1, "taker_buy_volume": 2808.6, "taker_buy_quote": 187.33362}, {"ts": 1769217480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2808.6, "quote_volume": 187.61448, "trades": 1, "taker_buy_volume": 2808.6, "taker_buy_quote": 187.61448}, {"ts": 1769217600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7380.3, "quote_volume": 492.26601, "trades": 3, "taker_buy_volume": 7380.3, "taker_buy_quote": 492.26601}, {"ts": 1769217900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 718.2, "quote_volume": 47.90394, "trades": 1, "taker_buy_volume": 718.2, "taker_buy_quote": 47.90394}, {"ts": 1769217960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10857.3, "quote_volume": 723.09618, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 116.883}, {"ts": 1769218020000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 13220.9, "quote_volume": 880.12798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 479.9, "quote_volume": 31.97924, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 11.9393}, {"ts": 1769218140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 178.6, "quote_volume": 11.8769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 90.8, "quote_volume": 6.04728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218380000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 13797.4, "quote_volume": 921.45641, "trades": 4, "taker_buy_volume": 5095.4, "taker_buy_quote": 340.16281}, {"ts": 1769218440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 11639.4, "quote_volume": 780.57597, "trades": 5, "taker_buy_volume": 4277.7, "taker_buy_quote": 286.6059}, {"ts": 1769218560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 401.8, "quote_volume": 26.96078, "trades": 2, "taker_buy_volume": 401.8, "taker_buy_quote": 26.96078}, {"ts": 1769218620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 165.9, "quote_volume": 11.14848, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 11.14848}, {"ts": 1769218680000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6850.2, "quote_volume": 460.99973, "trades": 3, "taker_buy_volume": 6850.2, "taker_buy_quote": 460.99973}, {"ts": 1769218740000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 23840.9, "quote_volume": 1603.04703, "trades": 19, "taker_buy_volume": 4443.3, "taker_buy_quote": 299.05487}, {"ts": 1769218800000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2184.5, "quote_volume": 147.3703, "trades": 3, "taker_buy_volume": 717.5, "taker_buy_quote": 48.3595}, {"ts": 1769218860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10981.3, "quote_volume": 741.72926, "trades": 6, "taker_buy_volume": 4915.1, "taker_buy_quote": 332.26076}, {"ts": 1769218920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 163.8, "quote_volume": 11.07288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2899.3, "quote_volume": 195.99268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8491.6, "quote_volume": 574.86493, "trades": 3, "taker_buy_volume": 8327.7, "taker_buy_quote": 563.78529}, {"ts": 1769219100000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5411.7, "quote_volume": 367.12001, "trades": 5, "taker_buy_volume": 4061.7, "taker_buy_quote": 275.45501}, {"ts": 1769219160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 33035.5, "quote_volume": 2248.54349, "trades": 21, "taker_buy_volume": 22536.2, "taker_buy_quote": 1534.41559}, {"ts": 1769219220000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 23101.0, "quote_volume": 1570.69302, "trades": 33, "taker_buy_volume": 3510.0, "taker_buy_quote": 238.68}, {"ts": 1769219280000, "open": 0.068, "high": 0.0693, "low": 0.0679, "close": 0.0691, "volume": 315064.5, "quote_volume": 21622.95538, "trades": 109, "taker_buy_volume": 224224.5, "taker_buy_quote": 15423.08463}, {"ts": 1769219340000, "open": 0.0692, "high": 0.0695, "low": 0.0688, "close": 0.0691, "volume": 399422.8, "quote_volume": 27617.40576, "trades": 194, "taker_buy_volume": 244253.4, "taker_buy_quote": 16905.58787}, {"ts": 1769219400000, "open": 0.069, "high": 0.0692, "low": 0.0688, "close": 0.0688, "volume": 72855.3, "quote_volume": 5027.40604, "trades": 48, "taker_buy_volume": 34674.7, "taker_buy_quote": 2395.09852}, {"ts": 1769219460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 13763.6, "quote_volume": 948.31204, "trades": 22, "taker_buy_volume": 9044.9, "taker_buy_quote": 623.19361}, {"ts": 1769219520000, "open": 0.0689, "high": 0.0695, "low": 0.0689, "close": 0.0693, "volume": 71584.2, "quote_volume": 4961.12588, "trades": 64, "taker_buy_volume": 54452.9, "taker_buy_quote": 3772.32269}, {"ts": 1769219580000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 9702.7, "quote_volume": 673.45421, "trades": 13, "taker_buy_volume": 3945.0, "taker_buy_quote": 273.88534}, {"ts": 1769219640000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0691, "volume": 37493.6, "quote_volume": 2594.56023, "trades": 30, "taker_buy_volume": 3510.0, "taker_buy_quote": 242.541}, {"ts": 1769219700000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0694, "volume": 90565.9, "quote_volume": 6289.56198, "trades": 88, "taker_buy_volume": 68977.7, "taker_buy_quote": 4791.69236}, {"ts": 1769219760000, "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 56213.1, "quote_volume": 3905.85678, "trades": 48, "taker_buy_volume": 34084.7, "taker_buy_quote": 2370.26245}, {"ts": 1769219820000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 50996.2, "quote_volume": 3527.34173, "trades": 28, "taker_buy_volume": 14012.0, "taker_buy_quote": 969.05153}, {"ts": 1769219880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1778.6, "quote_volume": 123.43484, "trades": 3, "taker_buy_volume": 1778.6, "taker_buy_quote": 123.43484}, {"ts": 1769219940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2003.8, "quote_volume": 138.86334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2023.5, "quote_volume": 140.63325, "trades": 3, "taker_buy_volume": 371.4, "taker_buy_quote": 25.8123}, {"ts": 1769220060000, "open": 0.0696, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 19131.9, "quote_volume": 1332.26064, "trades": 28, "taker_buy_volume": 13539.4, "taker_buy_quote": 943.10786}, {"ts": 1769220120000, "open": 0.0697, "high": 0.0705, "low": 0.0697, "close": 0.0704, "volume": 153553.5, "quote_volume": 10769.31682, "trades": 128, "taker_buy_volume": 106450.3, "taker_buy_quote": 7469.39941}, {"ts": 1769220180000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 212657.3, "quote_volume": 14946.14658, "trades": 182, "taker_buy_volume": 63446.6, "taker_buy_quote": 4462.44817}, {"ts": 1769220240000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 13317.4, "quote_volume": 933.70588, "trades": 14, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.0255}, {"ts": 1769220300000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 1860.2, "quote_volume": 130.59068, "trades": 8, "taker_buy_volume": 366.4, "taker_buy_quote": 25.74792}, {"ts": 1769220360000, "open": 0.0702, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 15333.8, "quote_volume": 1078.61406, "trades": 24, "taker_buy_volume": 14011.7, "taker_buy_quote": 985.67064}, {"ts": 1769220420000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5351.3, "quote_volume": 376.29405, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220480000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 11959.8, "quote_volume": 842.96886, "trades": 16, "taker_buy_volume": 11278.2, "taker_buy_quote": 794.97042}, {"ts": 1769220540000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 30510.3, "quote_volume": 2148.43036, "trades": 25, "taker_buy_volume": 1850.1, "taker_buy_quote": 130.43205}, {"ts": 1769220600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2626.0, "quote_volume": 184.8704, "trades": 10, "taker_buy_volume": 934.6, "taker_buy_quote": 65.79584}, {"ts": 1769220660000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 45245.0, "quote_volume": 3180.90338, "trades": 47, "taker_buy_volume": 29549.0, "taker_buy_quote": 2077.7211}, {"ts": 1769220720000, "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0699, "volume": 20758.2, "quote_volume": 1455.13642, "trades": 18, "taker_buy_volume": 8197.9, "taker_buy_quote": 574.87881}, {"ts": 1769220780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 14883.4, "quote_volume": 1042.92963, "trades": 19, "taker_buy_volume": 13729.1, "taker_buy_quote": 962.0132}, {"ts": 1769220840000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 35841.1, "quote_volume": 2516.82553, "trades": 29, "taker_buy_volume": 22820.0, "taker_buy_quote": 1602.82076}, {"ts": 1769220900000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 1676.8, "quote_volume": 117.96521, "trades": 4, "taker_buy_volume": 966.3, "taker_buy_quote": 68.02752}, {"ts": 1769220960000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 5082.7, "quote_volume": 355.88532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221020000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 8781.1, "quote_volume": 614.90993, "trades": 7, "taker_buy_volume": 2969.2, "taker_buy_quote": 208.13162}, {"ts": 1769221080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1155.9, "quote_volume": 80.85455, "trades": 2, "taker_buy_volume": 571.4, "taker_buy_quote": 39.998}, {"ts": 1769221140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2227.8, "quote_volume": 155.946, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 122.85}, {"ts": 1769221200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 566.8, "quote_volume": 39.84604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 14812.0, "quote_volume": 1041.7647, "trades": 12, "taker_buy_volume": 14296.2, "taker_buy_quote": 1005.50396}, {"ts": 1769221320000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 17059.6, "quote_volume": 1202.24002, "trades": 13, "taker_buy_volume": 6360.5, "taker_buy_quote": 448.38955}, {"ts": 1769221380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 464.7, "quote_volume": 32.71488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9634.9, "quote_volume": 679.26045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 672.3, "quote_volume": 47.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.0705, "high": 0.0712, "low": 0.0705, "close": 0.0705, "volume": 49838.6, "quote_volume": 3529.28087, "trades": 53, "taker_buy_volume": 17076.8, "taker_buy_quote": 1209.09105}, {"ts": 1769221620000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 4531.2, "quote_volume": 319.78628, "trades": 5, "taker_buy_volume": 1922.8, "taker_buy_quote": 135.74968}, {"ts": 1769221680000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 33134.6, "quote_volume": 2340.32986, "trades": 15, "taker_buy_volume": 6006.0, "taker_buy_quote": 424.4487}, {"ts": 1769221740000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 31887.1, "quote_volume": 2245.84099, "trades": 13, "taker_buy_volume": 253.0, "taker_buy_quote": 17.8112}, {"ts": 1769221800000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 9807.7, "quote_volume": 692.35586, "trades": 8, "taker_buy_volume": 9130.1, "taker_buy_quote": 644.58506}, {"ts": 1769221860000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 26329.9, "quote_volume": 1853.71062, "trades": 12, "taker_buy_volume": 8055.9, "taker_buy_quote": 567.19228}, {"ts": 1769221920000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 33852.7, "quote_volume": 2379.86755, "trades": 18, "taker_buy_volume": 14898.3, "taker_buy_quote": 1047.95182}, {"ts": 1769221980000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 32107.2, "quote_volume": 2262.94631, "trades": 14, "taker_buy_volume": 29427.1, "taker_buy_quote": 2073.73125}, {"ts": 1769222040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1597.8, "quote_volume": 112.6449, "trades": 3, "taker_buy_volume": 960.0, "taker_buy_quote": 67.68}, {"ts": 1769222100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1755.0, "quote_volume": 123.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10171.8, "quote_volume": 719.14626, "trades": 8, "taker_buy_volume": 5576.3, "taker_buy_quote": 394.24441}, {"ts": 1769222220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4246.2, "quote_volume": 300.20634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1853.3, "quote_volume": 130.83315, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.903}, {"ts": 1769222340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10059.2, "quote_volume": 709.1736, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.7275}, {"ts": 1769222400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 18085.8, "quote_volume": 1281.92957, "trades": 14, "taker_buy_volume": 14397.3, "taker_buy_quote": 1020.60827}, {"ts": 1769222580000, "open": 0.0709, "high": 0.0714, "low": 0.0708, "close": 0.0712, "volume": 99426.7, "quote_volume": 7077.63845, "trades": 54, "taker_buy_volume": 75803.9, "taker_buy_quote": 5399.86292}, {"ts": 1769222640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9346.2, "quote_volume": 664.51482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 798.0, "quote_volume": 56.8176, "trades": 2, "taker_buy_volume": 142.4, "taker_buy_quote": 10.13888}, {"ts": 1769222760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13308.8, "quote_volume": 949.96747, "trades": 6, "taker_buy_volume": 11553.8, "taker_buy_quote": 824.66047}, {"ts": 1769222820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 379.2, "quote_volume": 27.03696, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 27.03696}, {"ts": 1769222880000, "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0715, "volume": 54193.1, "quote_volume": 3874.7793, "trades": 44, "taker_buy_volume": 22581.8, "taker_buy_quote": 1616.5884}, {"ts": 1769222940000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 40288.9, "quote_volume": 2882.9655, "trades": 21, "taker_buy_volume": 3445.7, "taker_buy_quote": 246.88762}, {"ts": 1769223000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3954.9, "quote_volume": 282.37986, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 96.39}, {"ts": 1769223060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1849.0, "quote_volume": 132.0186, "trades": 2, "taker_buy_volume": 1849.0, "taker_buy_quote": 132.0186}, {"ts": 1769223120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 463.6, "quote_volume": 33.10104, "trades": 2, "taker_buy_volume": 231.8, "taker_buy_quote": 16.55052}, {"ts": 1769223180000, "open": 0.0714, "high": 0.0714, "low": 0.0706, "close": 0.0706, "volume": 52345.8, "quote_volume": 3709.70474, "trades": 37, "taker_buy_volume": 6303.6, "taker_buy_quote": 446.94387}, {"ts": 1769223240000, "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.071, "volume": 71948.2, "quote_volume": 5088.24031, "trades": 39, "taker_buy_volume": 56839.4, "taker_buy_quote": 4021.12777}, {"ts": 1769223300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8036.8, "quote_volume": 569.80912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 24727.1, "quote_volume": 1756.03701, "trades": 32, "taker_buy_volume": 22972.1, "taker_buy_quote": 1631.08101}, {"ts": 1769223420000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 28422.0, "quote_volume": 2022.74205, "trades": 19, "taker_buy_volume": 3496.5, "taker_buy_quote": 248.9508}, {"ts": 1769223480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6629.2, "quote_volume": 471.34438, "trades": 5, "taker_buy_volume": 5279.2, "taker_buy_quote": 375.35938}, {"ts": 1769223600000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 697.0, "quote_volume": 49.6182, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 43.788}, {"ts": 1769223660000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 13206.9, "quote_volume": 941.21568, "trades": 23, "taker_buy_volume": 11903.4, "taker_buy_quote": 848.14578}, {"ts": 1769223720000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 25368.2, "quote_volume": 1816.61496, "trades": 20, "taker_buy_volume": 1924.9, "taker_buy_quote": 137.85682}, {"ts": 1769223780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1358.6, "quote_volume": 97.1399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 11729.9, "quote_volume": 836.99072, "trades": 10, "taker_buy_volume": 3921.5, "taker_buy_quote": 280.04993}, {"ts": 1769223900000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 49131.6, "quote_volume": 3512.44232, "trades": 22, "taker_buy_volume": 19437.1, "taker_buy_quote": 1391.34443}, {"ts": 1769223960000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 8724.8, "quote_volume": 624.5903, "trades": 10, "taker_buy_volume": 3198.0, "taker_buy_quote": 229.22642}, {"ts": 1769224020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 18190.8, "quote_volume": 1306.0616, "trades": 9, "taker_buy_volume": 9743.3, "taker_buy_quote": 699.56894}, {"ts": 1769224080000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 86089.2, "quote_volume": 6178.82123, "trades": 41, "taker_buy_volume": 46713.5, "taker_buy_quote": 3354.58701}, {"ts": 1769224140000, "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 53869.0, "quote_volume": 3868.39292, "trades": 24, "taker_buy_volume": 29990.8, "taker_buy_quote": 2155.62923}, {"ts": 1769224200000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 25456.6, "quote_volume": 1830.86305, "trades": 32, "taker_buy_volume": 2136.6, "taker_buy_quote": 153.65418}, {"ts": 1769224260000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 9139.5, "quote_volume": 658.21773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224320000, "open": 0.0719, "high": 0.0719, "low": 0.0714, "close": 0.0717, "volume": 67568.8, "quote_volume": 4837.41226, "trades": 29, "taker_buy_volume": 8061.0, "taker_buy_quote": 577.14354}, {"ts": 1769224380000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3173.9, "quote_volume": 226.87498, "trades": 4, "taker_buy_volume": 2417.4, "taker_buy_quote": 172.8441}, {"ts": 1769224440000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 27011.6, "quote_volume": 1934.01706, "trades": 18, "taker_buy_volume": 17081.9, "taker_buy_quote": 1223.80364}, {"ts": 1769224500000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 50677.6, "quote_volume": 3646.61505, "trades": 35, "taker_buy_volume": 25164.0, "taker_buy_quote": 1811.22357}, {"ts": 1769224560000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 21472.2, "quote_volume": 1545.72334, "trades": 11, "taker_buy_volume": 14039.7, "taker_buy_quote": 1010.6829}, {"ts": 1769224620000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 36728.4, "quote_volume": 2643.21345, "trades": 22, "taker_buy_volume": 20177.0, "taker_buy_quote": 1452.57534}, {"ts": 1769224680000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 14310.5, "quote_volume": 1030.12079, "trades": 11, "taker_buy_volume": 13713.4, "taker_buy_quote": 987.1893}, {"ts": 1769224740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 480.2, "quote_volume": 34.47836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 616.6, "quote_volume": 44.33354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 7981.8, "quote_volume": 574.64142, "trades": 6, "taker_buy_volume": 7500.0, "taker_buy_quote": 540.0}, {"ts": 1769224920000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 10109.1, "quote_volume": 727.30879, "trades": 7, "taker_buy_volume": 9452.2, "taker_buy_quote": 680.07768}, {"ts": 1769224980000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15238.6, "quote_volume": 1097.13414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 8212.2, "quote_volume": 590.60294, "trades": 6, "taker_buy_volume": 1854.3, "taker_buy_quote": 133.51953}, {"ts": 1769225100000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 9199.9, "quote_volume": 663.19423, "trades": 8, "taker_buy_volume": 8607.1, "taker_buy_quote": 620.57191}, {"ts": 1769225160000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 9647.0, "quote_volume": 696.45402, "trades": 9, "taker_buy_volume": 8965.0, "taker_buy_quote": 647.273}, {"ts": 1769225220000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1030.5, "quote_volume": 74.42099, "trades": 5, "taker_buy_volume": 188.9, "taker_buy_quote": 13.65747}, {"ts": 1769225280000, "open": 0.0721, "high": 0.0727, "low": 0.0721, "close": 0.0726, "volume": 106163.9, "quote_volume": 7693.99641, "trades": 60, "taker_buy_volume": 62013.3, "taker_buy_quote": 4495.17269}, {"ts": 1769225340000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 39027.0, "quote_volume": 2834.83663, "trades": 21, "taker_buy_volume": 13549.5, "taker_buy_quote": 984.99463}, {"ts": 1769225400000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0733, "volume": 56998.8, "quote_volume": 4161.78923, "trades": 37, "taker_buy_volume": 36569.0, "taker_buy_quote": 2667.29429}, {"ts": 1769225460000, "open": 0.0732, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 67213.1, "quote_volume": 4913.77302, "trades": 48, "taker_buy_volume": 27619.4, "taker_buy_quote": 2021.57565}, {"ts": 1769225520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7762.5, "quote_volume": 569.67691, "trades": 16, "taker_buy_volume": 6270.1, "taker_buy_quote": 460.22534}, {"ts": 1769225580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15164.7, "quote_volume": 1115.36399, "trades": 8, "taker_buy_volume": 13814.7, "taker_buy_quote": 1016.00399}, {"ts": 1769225640000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4407.6, "quote_volume": 324.68102, "trades": 6, "taker_buy_volume": 969.2, "taker_buy_quote": 71.43004}, {"ts": 1769225700000, "open": 0.0737, "high": 0.0737, "low": 0.073, "close": 0.0735, "volume": 163773.6, "quote_volume": 11994.95181, "trades": 66, "taker_buy_volume": 46292.0, "taker_buy_quote": 3390.86364}, {"ts": 1769225760000, "open": 0.0734, "high": 0.0736, "low": 0.0732, "close": 0.0736, "volume": 109549.9, "quote_volume": 8045.5347, "trades": 39, "taker_buy_volume": 39021.1, "taker_buy_quote": 2866.96361}, {"ts": 1769225820000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 79066.1, "quote_volume": 5828.00418, "trades": 30, "taker_buy_volume": 21164.3, "taker_buy_quote": 1560.65596}, {"ts": 1769225880000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 78472.2, "quote_volume": 5795.0493, "trades": 63, "taker_buy_volume": 45812.5, "taker_buy_quote": 3384.66114}, {"ts": 1769225940000, "open": 0.0737, "high": 0.0743, "low": 0.0734, "close": 0.0738, "volume": 290777.8, "quote_volume": 21481.64701, "trades": 127, "taker_buy_volume": 214904.4, "taker_buy_quote": 15888.27972}, {"ts": 1769226000000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 33232.1, "quote_volume": 2439.45378, "trades": 35, "taker_buy_volume": 5712.5, "taker_buy_quote": 418.79257}, {"ts": 1769226060000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 33129.1, "quote_volume": 2435.22824, "trades": 38, "taker_buy_volume": 31779.1, "taker_buy_quote": 2336.13824}, {"ts": 1769226120000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 37246.6, "quote_volume": 2746.82045, "trades": 15, "taker_buy_volume": 9941.8, "taker_buy_quote": 733.72236}, {"ts": 1769226180000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 24866.7, "quote_volume": 1838.75392, "trades": 37, "taker_buy_volume": 9131.0, "taker_buy_quote": 675.24878}, {"ts": 1769226240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4895.7, "quote_volume": 361.30266, "trades": 6, "taker_buy_volume": 4351.7, "taker_buy_quote": 321.15546}, {"ts": 1769226300000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 3607.1, "quote_volume": 266.43135, "trades": 4, "taker_buy_volume": 1656.1, "taker_buy_quote": 122.44755}, {"ts": 1769226360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5766.9, "quote_volume": 427.0143, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226420000, "open": 0.0743, "high": 0.0746, "low": 0.0741, "close": 0.0742, "volume": 103387.6, "quote_volume": 7695.52334, "trades": 84, "taker_buy_volume": 40533.7, "taker_buy_quote": 3017.87414}, {"ts": 1769226480000, "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 39072.2, "quote_volume": 2909.15675, "trades": 37, "taker_buy_volume": 18112.2, "taker_buy_quote": 1349.04403}, {"ts": 1769226540000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 34493.3, "quote_volume": 2555.65294, "trades": 19, "taker_buy_volume": 15940.7, "taker_buy_quote": 1181.20587}, {"ts": 1769226600000, "open": 0.0742, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 88674.6, "quote_volume": 6574.41852, "trades": 59, "taker_buy_volume": 19389.9, "taker_buy_quote": 1439.1371}, {"ts": 1769226660000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11844.3, "quote_volume": 877.77144, "trades": 11, "taker_buy_volume": 11844.3, "taker_buy_quote": 877.77144}, {"ts": 1769226720000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 4710.0, "quote_volume": 349.98175, "trades": 9, "taker_buy_volume": 3261.0, "taker_buy_quote": 242.32113}, {"ts": 1769226780000, "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0747, "volume": 71723.7, "quote_volume": 5346.45143, "trades": 66, "taker_buy_volume": 43024.5, "taker_buy_quote": 3209.63531}, {"ts": 1769226840000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 4378.1, "quote_volume": 326.99011, "trades": 12, "taker_buy_volume": 1436.8, "taker_buy_quote": 107.47264}, {"ts": 1769226900000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 67798.2, "quote_volume": 5049.15744, "trades": 28, "taker_buy_volume": 2289.6, "taker_buy_quote": 170.5752}, {"ts": 1769226960000, "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.0748, "volume": 39590.0, "quote_volume": 2956.30659, "trades": 28, "taker_buy_volume": 28953.5, "taker_buy_quote": 2163.99179}, {"ts": 1769227020000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 18460.4, "quote_volume": 1377.2282, "trades": 15, "taker_buy_volume": 15923.2, "taker_buy_quote": 1187.7153}, {"ts": 1769227080000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 13490.2, "quote_volume": 1013.09307, "trades": 13, "taker_buy_volume": 12411.0, "taker_buy_quote": 932.20707}, {"ts": 1769227140000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 11637.5, "quote_volume": 870.83923, "trades": 9, "taker_buy_volume": 9080.3, "taker_buy_quote": 679.26367}, {"ts": 1769227200000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 58762.1, "quote_volume": 4379.0842, "trades": 20, "taker_buy_volume": 1930.5, "taker_buy_quote": 144.0504}, {"ts": 1769227260000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 39345.6, "quote_volume": 2942.03729, "trades": 29, "taker_buy_volume": 17586.7, "taker_buy_quote": 1315.38753}, {"ts": 1769227320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3837.8, "quote_volume": 286.47538, "trades": 3, "taker_buy_volume": 3837.8, "taker_buy_quote": 286.47538}, {"ts": 1769227380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12698.3, "quote_volume": 949.83284, "trades": 9, "taker_buy_volume": 9295.4, "taker_buy_quote": 695.29592}, {"ts": 1769227440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 114.0, "quote_volume": 8.5386, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 8.5386}, {"ts": 1769227500000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 21573.0, "quote_volume": 1624.24221, "trades": 22, "taker_buy_volume": 20991.8, "taker_buy_quote": 1580.55261}, {"ts": 1769227560000, "open": 0.0752, "high": 0.0754, "low": 0.0748, "close": 0.0748, "volume": 19333.7, "quote_volume": 1453.43371, "trades": 18, "taker_buy_volume": 5031.0, "taker_buy_quote": 378.8109}, {"ts": 1769227620000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 8629.9, "quote_volume": 647.02249, "trades": 9, "taker_buy_volume": 3292.0, "taker_buy_quote": 247.0537}, {"ts": 1769227680000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 20419.8, "quote_volume": 1531.47995, "trades": 13, "taker_buy_volume": 12528.8, "taker_buy_quote": 939.74885}, {"ts": 1769227740000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 37245.7, "quote_volume": 2798.78731, "trades": 23, "taker_buy_volume": 26408.0, "taker_buy_quote": 1984.40241}, {"ts": 1769227800000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 6131.5, "quote_volume": 462.31697, "trades": 13, "taker_buy_volume": 146.3, "taker_buy_quote": 11.03102}, {"ts": 1769227860000, "open": 0.0755, "high": 0.0756, "low": 0.0751, "close": 0.0751, "volume": 89929.5, "quote_volume": 6785.29698, "trades": 55, "taker_buy_volume": 45831.8, "taker_buy_quote": 3463.32792}, {"ts": 1769227920000, "open": 0.0751, "high": 0.0751, "low": 0.0744, "close": 0.0746, "volume": 91072.4, "quote_volume": 6795.23616, "trades": 73, "taker_buy_volume": 24579.0, "taker_buy_quote": 1836.12928}, {"ts": 1769227980000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 30659.4, "quote_volume": 2293.77872, "trades": 23, "taker_buy_volume": 27102.0, "taker_buy_quote": 2027.58566}, {"ts": 1769228040000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 49376.9, "quote_volume": 3701.45836, "trades": 27, "taker_buy_volume": 15449.3, "taker_buy_quote": 1158.81672}, {"ts": 1769228100000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 10087.0, "quote_volume": 756.9075, "trades": 7, "taker_buy_volume": 720.0, "taker_buy_quote": 54.072}, {"ts": 1769228160000, "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 136340.5, "quote_volume": 10250.14651, "trades": 39, "taker_buy_volume": 27856.7, "taker_buy_quote": 2093.4016}, {"ts": 1769228220000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0752, "volume": 14965.2, "quote_volume": 1124.4421, "trades": 12, "taker_buy_volume": 12083.5, "taker_buy_quote": 907.56276}, {"ts": 1769228280000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 9007.0, "quote_volume": 676.6957, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 131.8005}, {"ts": 1769228340000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 67019.0, "quote_volume": 5025.86675, "trades": 25, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.25}, {"ts": 1769228400000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 44102.1, "quote_volume": 3308.87637, "trades": 31, "taker_buy_volume": 15544.1, "taker_buy_quote": 1166.67537}, {"ts": 1769228460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13014.6, "quote_volume": 976.095, "trades": 15, "taker_buy_volume": 13014.6, "taker_buy_quote": 976.095}, {"ts": 1769228580000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 876.6, "quote_volume": 65.81886, "trades": 2, "taker_buy_volume": 738.6, "taker_buy_quote": 55.46886}, {"ts": 1769228640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11261.7, "quote_volume": 845.75367, "trades": 8, "taker_buy_volume": 9779.7, "taker_buy_quote": 734.45547}, {"ts": 1769228700000, "open": 0.0751, "high": 0.0751, "low": 0.0739, "close": 0.074, "volume": 194003.2, "quote_volume": 14446.59822, "trades": 119, "taker_buy_volume": 31247.6, "taker_buy_quote": 2320.24057}, {"ts": 1769228760000, "open": 0.0741, "high": 0.0741, "low": 0.0733, "close": 0.0737, "volume": 108582.3, "quote_volume": 8017.65461, "trades": 76, "taker_buy_volume": 36484.7, "taker_buy_quote": 2698.50247}, {"ts": 1769228820000, "open": 0.0737, "high": 0.0739, "low": 0.0733, "close": 0.0737, "volume": 86026.6, "quote_volume": 6329.31548, "trades": 54, "taker_buy_volume": 32170.3, "taker_buy_quote": 2371.04597}, {"ts": 1769228880000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 40107.6, "quote_volume": 2944.40236, "trades": 35, "taker_buy_volume": 17683.5, "taker_buy_quote": 1298.09105}, {"ts": 1769228940000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2256.8, "quote_volume": 166.46116, "trades": 4, "taker_buy_volume": 819.0, "taker_buy_quote": 60.3603}, {"ts": 1769229000000, "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.0742, "volume": 42248.5, "quote_volume": 3128.45179, "trades": 39, "taker_buy_volume": 36380.6, "taker_buy_quote": 2694.81398}, {"ts": 1769229060000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 16567.6, "quote_volume": 1230.49522, "trades": 7, "taker_buy_volume": 2944.2, "taker_buy_quote": 218.54326}, {"ts": 1769229120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10875.3, "quote_volume": 807.64293, "trades": 7, "taker_buy_volume": 4732.2, "taker_buy_quote": 351.2106}, {"ts": 1769229180000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 555.1, "quote_volume": 41.21133, "trades": 2, "taker_buy_volume": 392.1, "taker_buy_quote": 29.13303}, {"ts": 1769229240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 10350.0, "quote_volume": 770.93689, "trades": 6, "taker_buy_volume": 10200.0, "taker_buy_quote": 759.74689}, {"ts": 1769229360000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 10283.2, "quote_volume": 767.72136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.0745, "high": 0.0745, "low": 0.0733, "close": 0.0733, "volume": 86118.3, "quote_volume": 6383.72361, "trades": 52, "taker_buy_volume": 18167.4, "taker_buy_quote": 1347.71804}, {"ts": 1769229480000, "open": 0.0732, "high": 0.0739, "low": 0.0732, "close": 0.0739, "volume": 11900.4, "quote_volume": 875.71187, "trades": 15, "taker_buy_volume": 10119.3, "taker_buy_quote": 745.25399}, {"ts": 1769229540000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6247.5, "quote_volume": 462.08241, "trades": 6, "taker_buy_volume": 717.5, "taker_buy_quote": 53.02325}, {"ts": 1769229600000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 15166.6, "quote_volume": 1123.74315, "trades": 14, "taker_buy_volume": 9483.3, "taker_buy_quote": 703.14253}, {"ts": 1769229660000, "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0745, "volume": 29722.6, "quote_volume": 2208.73688, "trades": 23, "taker_buy_volume": 27317.4, "taker_buy_quote": 2030.22558}, {"ts": 1769229720000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 39932.9, "quote_volume": 2969.44191, "trades": 19, "taker_buy_volume": 19300.7, "taker_buy_quote": 1436.38265}, {"ts": 1769229780000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 18762.9, "quote_volume": 1399.59926, "trades": 15, "taker_buy_volume": 16439.2, "taker_buy_quote": 1226.28326}, {"ts": 1769229840000, "open": 0.0748, "high": 0.0756, "low": 0.0748, "close": 0.0753, "volume": 292367.7, "quote_volume": 22038.59444, "trades": 204, "taker_buy_volume": 168480.0, "taker_buy_quote": 12702.38065}, {"ts": 1769229900000, "open": 0.0752, "high": 0.0761, "low": 0.0747, "close": 0.0758, "volume": 843480.3, "quote_volume": 63692.29937, "trades": 720, "taker_buy_volume": 470776.6, "taker_buy_quote": 35577.70602}, {"ts": 1769229960000, "open": 0.0758, "high": 0.0762, "low": 0.0737, "close": 0.0744, "volume": 524139.8, "quote_volume": 39430.64047, "trades": 393, "taker_buy_volume": 249588.6, "taker_buy_quote": 18759.4847}, {"ts": 1769230020000, "open": 0.0742, "high": 0.0746, "low": 0.0741, "close": 0.0743, "volume": 36973.2, "quote_volume": 2750.45529, "trades": 34, "taker_buy_volume": 17382.5, "taker_buy_quote": 1293.24159}, {"ts": 1769230080000, "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 150373.0, "quote_volume": 11204.13605, "trades": 110, "taker_buy_volume": 80363.1, "taker_buy_quote": 5993.18771}, {"ts": 1769230140000, "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 53577.8, "quote_volume": 3977.26246, "trades": 48, "taker_buy_volume": 23471.2, "taker_buy_quote": 1742.74456}, {"ts": 1769230200000, "open": 0.0741, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 74410.2, "quote_volume": 5512.54893, "trades": 34, "taker_buy_volume": 40820.5, "taker_buy_quote": 3025.34889}, {"ts": 1769230260000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 3573.8, "quote_volume": 264.4872, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0732, "volume": 118133.0, "quote_volume": 8681.13501, "trades": 63, "taker_buy_volume": 20076.4, "taker_buy_quote": 1473.0779}, {"ts": 1769230380000, "open": 0.0733, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 54145.7, "quote_volume": 3955.50573, "trades": 33, "taker_buy_volume": 15525.5, "taker_buy_quote": 1134.74451}, {"ts": 1769230440000, "open": 0.0729, "high": 0.0729, "low": 0.0723, "close": 0.0723, "volume": 85494.6, "quote_volume": 6209.60519, "trades": 47, "taker_buy_volume": 29105.2, "taker_buy_quote": 2116.81806}, {"ts": 1769230500000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 36431.7, "quote_volume": 2639.73823, "trades": 23, "taker_buy_volume": 14835.8, "taker_buy_quote": 1075.42904}, {"ts": 1769230560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8617.3, "quote_volume": 625.61598, "trades": 3, "taker_buy_volume": 6917.3, "taker_buy_quote": 502.19598}, {"ts": 1769230620000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 28098.4, "quote_volume": 2047.65101, "trades": 16, "taker_buy_volume": 16056.4, "taker_buy_quote": 1169.88403}, {"ts": 1769230680000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 63229.0, "quote_volume": 4616.47673, "trades": 29, "taker_buy_volume": 15150.1, "taker_buy_quote": 1107.17541}, {"ts": 1769230740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3067.2, "quote_volume": 223.29216, "trades": 2, "taker_buy_volume": 2969.0, "taker_buy_quote": 216.1432}, {"ts": 1769230800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3488.2, "quote_volume": 253.74714, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 21006.3, "quote_volume": 1530.58171, "trades": 12, "taker_buy_volume": 9309.8, "taker_buy_quote": 678.05034}, {"ts": 1769230920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 13724.1, "quote_volume": 1001.28943, "trades": 5, "taker_buy_volume": 13724.1, "taker_buy_quote": 1001.28943}, {"ts": 1769230980000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 26684.9, "quote_volume": 1942.61082, "trades": 16, "taker_buy_volume": 8515.0, "taker_buy_quote": 620.027}, {"ts": 1769231040000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5254.9, "quote_volume": 383.05553, "trades": 6, "taker_buy_volume": 1883.1, "taker_buy_quote": 137.27799}, {"ts": 1769231100000, "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0729, "volume": 90207.2, "quote_volume": 6558.34417, "trades": 45, "taker_buy_volume": 51991.0, "taker_buy_quote": 3779.84145}, {"ts": 1769231160000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 51803.2, "quote_volume": 3776.21199, "trades": 27, "taker_buy_volume": 28138.3, "taker_buy_quote": 2051.45233}, {"ts": 1769231220000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 18338.3, "quote_volume": 1338.27926, "trades": 10, "taker_buy_volume": 12553.0, "taker_buy_quote": 915.77686}, {"ts": 1769231280000, "open": 0.073, "high": 0.0739, "low": 0.073, "close": 0.0736, "volume": 100770.4, "quote_volume": 7418.42894, "trades": 49, "taker_buy_volume": 86626.8, "taker_buy_quote": 6376.56947}, {"ts": 1769231340000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 18370.1, "quote_volume": 1350.00974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6917.3, "quote_volume": 507.72982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 45435.1, "quote_volume": 3340.64043, "trades": 30, "taker_buy_volume": 26995.0, "taker_buy_quote": 1984.94164}, {"ts": 1769231520000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 5698.8, "quote_volume": 419.39579, "trades": 5, "taker_buy_volume": 4043.8, "taker_buy_quote": 297.63323}, {"ts": 1769231580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 6543.6, "quote_volume": 482.98247, "trades": 9, "taker_buy_volume": 3320.3, "taker_buy_quote": 245.13577}, {"ts": 1769231700000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 13263.2, "quote_volume": 978.88654, "trades": 7, "taker_buy_volume": 1839.2, "taker_buy_quote": 135.74138}, {"ts": 1769231760000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 21345.3, "quote_volume": 1577.17834, "trades": 21, "taker_buy_volume": 12583.5, "taker_buy_quote": 929.75459}, {"ts": 1769231820000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 22262.5, "quote_volume": 1641.58767, "trades": 12, "taker_buy_volume": 9796.0, "taker_buy_quote": 722.3971}, {"ts": 1769231880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13076.7, "quote_volume": 966.36813, "trades": 6, "taker_buy_volume": 1755.0, "taker_buy_quote": 129.6945}, {"ts": 1769232000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1884.3, "quote_volume": 139.42877, "trades": 3, "taker_buy_volume": 1645.0, "taker_buy_quote": 121.73}, {"ts": 1769232060000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 10719.5, "quote_volume": 792.56531, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232120000, "open": 0.0737, "high": 0.0741, "low": 0.0735, "close": 0.0741, "volume": 60458.2, "quote_volume": 4468.10987, "trades": 29, "taker_buy_volume": 34279.3, "taker_buy_quote": 2535.39735}, {"ts": 1769232180000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 26442.5, "quote_volume": 1956.08944, "trades": 22, "taker_buy_volume": 11834.9, "taker_buy_quote": 876.0284}, {"ts": 1769232240000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 27667.1, "quote_volume": 2048.09557, "trades": 18, "taker_buy_volume": 10974.7, "taker_buy_quote": 813.22527}, {"ts": 1769232300000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4738.4, "quote_volume": 350.83194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 10357.7, "quote_volume": 767.45877, "trades": 6, "taker_buy_volume": 8413.8, "taker_buy_quote": 623.41578}, {"ts": 1769232420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7160.8, "quote_volume": 531.33136, "trades": 5, "taker_buy_volume": 2705.8, "taker_buy_quote": 200.77036}, {"ts": 1769232480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 145.0, "quote_volume": 10.7735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 24032.9, "quote_volume": 1786.54295, "trades": 13, "taker_buy_volume": 2067.5, "taker_buy_quote": 153.687}, {"ts": 1769232600000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 8552.6, "quote_volume": 635.57839, "trades": 4, "taker_buy_volume": 5811.1, "taker_buy_quote": 431.61079}, {"ts": 1769232660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 12722.5, "quote_volume": 949.14439, "trades": 7, "taker_buy_volume": 11291.2, "taker_buy_quote": 842.23441}, {"ts": 1769232780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7407.0, "quote_volume": 553.3029, "trades": 3, "taker_buy_volume": 2969.0, "taker_buy_quote": 221.7843}, {"ts": 1769232840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 32523.3, "quote_volume": 2431.78912, "trades": 14, "taker_buy_volume": 22246.5, "taker_buy_quote": 1663.54183}, {"ts": 1769232900000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 44767.4, "quote_volume": 3347.24565, "trades": 28, "taker_buy_volume": 13636.9, "taker_buy_quote": 1020.11187}, {"ts": 1769232960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1497.8, "quote_volume": 112.03544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7086.7, "quote_volume": 531.5025, "trades": 7, "taker_buy_volume": 188.9, "taker_buy_quote": 14.1675}, {"ts": 1769233080000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 18382.0, "quote_volume": 1378.32564, "trades": 12, "taker_buy_volume": 12350.0, "taker_buy_quote": 926.21834}, {"ts": 1769233140000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 12953.3, "quote_volume": 969.99545, "trades": 11, "taker_buy_volume": 3041.1, "taker_buy_quote": 227.7856}, {"ts": 1769233200000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 17185.9, "quote_volume": 1291.20043, "trades": 11, "taker_buy_volume": 14955.0, "taker_buy_quote": 1123.306}, {"ts": 1769233260000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 14744.2, "quote_volume": 1109.48543, "trades": 11, "taker_buy_volume": 14067.3, "taker_buy_quote": 1058.56148}, {"ts": 1769233320000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 28590.0, "quote_volume": 2155.64925, "trades": 25, "taker_buy_volume": 24548.4, "taker_buy_quote": 1850.93931}, {"ts": 1769233380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2257.1, "quote_volume": 170.10361, "trades": 4, "taker_buy_volume": 1439.8, "taker_buy_quote": 108.56092}, {"ts": 1769233440000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 15402.0, "quote_volume": 1164.1276, "trades": 7, "taker_buy_volume": 15402.0, "taker_buy_quote": 1164.1276}, {"ts": 1769233500000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 44468.9, "quote_volume": 3368.1825, "trades": 20, "taker_buy_volume": 31045.4, "taker_buy_quote": 2352.03895}, {"ts": 1769233560000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 29630.6, "quote_volume": 2245.80363, "trades": 26, "taker_buy_volume": 21132.3, "taker_buy_quote": 1602.52039}, {"ts": 1769233620000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 83653.4, "quote_volume": 6341.84455, "trades": 41, "taker_buy_volume": 29911.6, "taker_buy_quote": 2269.44303}, {"ts": 1769233680000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 23232.0, "quote_volume": 1758.76498, "trades": 14, "taker_buy_volume": 20555.0, "taker_buy_quote": 1555.94058}, {"ts": 1769233740000, "open": 0.0758, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 26525.3, "quote_volume": 2004.67172, "trades": 22, "taker_buy_volume": 12065.4, "taker_buy_quote": 911.44752}, {"ts": 1769233800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1755.0, "quote_volume": 132.678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 5036.6, "quote_volume": 380.64144, "trades": 5, "taker_buy_volume": 3240.7, "taker_buy_quote": 244.87549}, {"ts": 1769233920000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 7572.7, "quote_volume": 574.58603, "trades": 6, "taker_buy_volume": 7572.7, "taker_buy_quote": 574.58603}, {"ts": 1769233980000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 12506.1, "quote_volume": 948.7044, "trades": 7, "taker_buy_volume": 6815.1, "taker_buy_quote": 517.3266}, {"ts": 1769234040000, "open": 0.0759, "high": 0.076, "low": 0.0753, "close": 0.0758, "volume": 99992.0, "quote_volume": 7570.8462, "trades": 74, "taker_buy_volume": 42291.9, "taker_buy_quote": 3203.29415}, {"ts": 1769234100000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 60245.1, "quote_volume": 4571.53009, "trades": 19, "taker_buy_volume": 18035.4, "taker_buy_quote": 1368.23896}, {"ts": 1769234160000, "open": 0.0758, "high": 0.0762, "low": 0.0757, "close": 0.0761, "volume": 40610.0, "quote_volume": 3081.16567, "trades": 38, "taker_buy_volume": 17432.7, "taker_buy_quote": 1323.15643}, {"ts": 1769234220000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 17436.9, "quote_volume": 1326.86687, "trades": 11, "taker_buy_volume": 14869.7, "taker_buy_quote": 1131.58417}, {"ts": 1769234280000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 11181.2, "quote_volume": 852.38858, "trades": 8, "taker_buy_volume": 7496.3, "taker_buy_quote": 571.96769}, {"ts": 1769234340000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 47002.1, "quote_volume": 3587.91265, "trades": 29, "taker_buy_volume": 27048.7, "taker_buy_quote": 2065.60039}, {"ts": 1769234400000, "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 32920.3, "quote_volume": 2507.77389, "trades": 28, "taker_buy_volume": 11837.9, "taker_buy_quote": 902.52977}, {"ts": 1769234460000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 49758.9, "quote_volume": 3769.27411, "trades": 44, "taker_buy_volume": 24137.8, "taker_buy_quote": 1828.1158}, {"ts": 1769234520000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 9985.6, "quote_volume": 757.42953, "trades": 13, "taker_buy_volume": 7637.0, "taker_buy_quote": 579.28951}, {"ts": 1769234580000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 21714.4, "quote_volume": 1648.29309, "trades": 13, "taker_buy_volume": 7619.6, "taker_buy_quote": 579.0896}, {"ts": 1769234640000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14754.7, "quote_volume": 1121.6453, "trades": 6, "taker_buy_volume": 11104.8, "taker_buy_quote": 844.1038}, {"ts": 1769234700000, "open": 0.076, "high": 0.0768, "low": 0.0759, "close": 0.0766, "volume": 176536.4, "quote_volume": 13479.79882, "trades": 79, "taker_buy_volume": 125949.2, "taker_buy_quote": 9629.63293}, {"ts": 1769234760000, "open": 0.0765, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 164723.7, "quote_volume": 12586.06065, "trades": 106, "taker_buy_volume": 54073.3, "taker_buy_quote": 4136.10843}, {"ts": 1769234820000, "open": 0.0762, "high": 0.0766, "low": 0.0758, "close": 0.0766, "volume": 313724.5, "quote_volume": 23882.41284, "trades": 100, "taker_buy_volume": 239838.2, "taker_buy_quote": 18260.26158}, {"ts": 1769234880000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 90228.1, "quote_volume": 6897.36916, "trades": 37, "taker_buy_volume": 39053.5, "taker_buy_quote": 2987.2623}, {"ts": 1769234940000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 103791.6, "quote_volume": 7949.87558, "trades": 16, "taker_buy_volume": 103088.9, "taker_buy_quote": 7896.21325}, {"ts": 1769235000000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 36591.8, "quote_volume": 2805.58147, "trades": 33, "taker_buy_volume": 20486.0, "taker_buy_quote": 1571.02097}, {"ts": 1769235060000, "open": 0.0766, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 37537.6, "quote_volume": 2871.08637, "trades": 48, "taker_buy_volume": 13661.3, "taker_buy_quote": 1045.41567}, {"ts": 1769235120000, "open": 0.0767, "high": 0.0772, "low": 0.0765, "close": 0.0771, "volume": 136362.2, "quote_volume": 10479.05664, "trades": 68, "taker_buy_volume": 100920.1, "taker_buy_quote": 7760.08335}, {"ts": 1769235180000, "open": 0.077, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 81826.0, "quote_volume": 6304.33706, "trades": 57, "taker_buy_volume": 46750.0, "taker_buy_quote": 3603.99954}, {"ts": 1769235240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 44582.0, "quote_volume": 3434.4794, "trades": 29, "taker_buy_volume": 3235.2, "taker_buy_quote": 249.13526}, {"ts": 1769235300000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 6186.1, "quote_volume": 476.97558, "trades": 8, "taker_buy_volume": 4976.1, "taker_buy_quote": 383.92658}, {"ts": 1769235360000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 100274.5, "quote_volume": 7768.00091, "trades": 34, "taker_buy_volume": 67499.9, "taker_buy_quote": 5228.83478}, {"ts": 1769235420000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 77267.6, "quote_volume": 5965.76768, "trades": 67, "taker_buy_volume": 19431.3, "taker_buy_quote": 1500.82232}, {"ts": 1769235480000, "open": 0.0772, "high": 0.0777, "low": 0.0771, "close": 0.0776, "volume": 41208.7, "quote_volume": 3196.13251, "trades": 25, "taker_buy_volume": 31418.8, "taker_buy_quote": 2438.34672}, {"ts": 1769235540000, "open": 0.0777, "high": 0.078, "low": 0.0775, "close": 0.0777, "volume": 502298.6, "quote_volume": 39113.86552, "trades": 118, "taker_buy_volume": 88350.3, "taker_buy_quote": 6878.70733}, {"ts": 1769235600000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 92270.9, "quote_volume": 7194.92661, "trades": 39, "taker_buy_volume": 26907.2, "taker_buy_quote": 2101.28697}, {"ts": 1769235660000, "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.0781, "volume": 194928.1, "quote_volume": 15244.36178, "trades": 99, "taker_buy_volume": 123893.0, "taker_buy_quote": 9692.21857}, {"ts": 1769235720000, "open": 0.0781, "high": 0.0781, "low": 0.0773, "close": 0.0777, "volume": 417123.1, "quote_volume": 32412.43906, "trades": 208, "taker_buy_volume": 175139.2, "taker_buy_quote": 13605.65552}, {"ts": 1769235780000, "open": 0.0776, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 120380.6, "quote_volume": 9363.03594, "trades": 92, "taker_buy_volume": 55512.8, "taker_buy_quote": 4322.00139}, {"ts": 1769235840000, "open": 0.0781, "high": 0.0782, "low": 0.0771, "close": 0.0773, "volume": 153026.2, "quote_volume": 11877.63015, "trades": 83, "taker_buy_volume": 47347.9, "taker_buy_quote": 3682.98788}, {"ts": 1769235900000, "open": 0.0772, "high": 0.0774, "low": 0.0764, "close": 0.0766, "volume": 145040.8, "quote_volume": 11162.91625, "trades": 79, "taker_buy_volume": 26965.5, "taker_buy_quote": 2074.50459}, {"ts": 1769235960000, "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 84491.0, "quote_volume": 6465.24477, "trades": 53, "taker_buy_volume": 37962.5, "taker_buy_quote": 2909.17025}, {"ts": 1769236020000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 207807.4, "quote_volume": 15958.20694, "trades": 31, "taker_buy_volume": 11576.2, "taker_buy_quote": 888.9223}, {"ts": 1769236080000, "open": 0.0768, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 85894.3, "quote_volume": 6611.21384, "trades": 36, "taker_buy_volume": 51795.3, "taker_buy_quote": 3983.22907}, {"ts": 1769236140000, "open": 0.0772, "high": 0.0773, "low": 0.0767, "close": 0.0768, "volume": 82309.7, "quote_volume": 6331.24544, "trades": 28, "taker_buy_volume": 36239.2, "taker_buy_quote": 2787.2806}, {"ts": 1769236200000, "open": 0.0768, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 35556.1, "quote_volume": 2746.63612, "trades": 27, "taker_buy_volume": 22620.1, "taker_buy_quote": 1748.72604}, {"ts": 1769236260000, "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 32807.4, "quote_volume": 2533.34399, "trades": 14, "taker_buy_volume": 78.3, "taker_buy_quote": 6.06825}, {"ts": 1769236320000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 20617.4, "quote_volume": 1587.10583, "trades": 18, "taker_buy_volume": 4424.3, "taker_buy_quote": 339.90748}, {"ts": 1769236380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 14305.6, "quote_volume": 1099.8839, "trades": 11, "taker_buy_volume": 9897.9, "taker_buy_quote": 760.97301}, {"ts": 1769236440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 38092.6, "quote_volume": 2933.04624, "trades": 13, "taker_buy_volume": 37253.0, "taker_buy_quote": 2868.481}, {"ts": 1769236500000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 35342.9, "quote_volume": 2733.32329, "trades": 23, "taker_buy_volume": 11804.3, "taker_buy_quote": 913.65282}, {"ts": 1769236560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6212.5, "quote_volume": 478.98375, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 135.3105}, {"ts": 1769236620000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 22005.9, "quote_volume": 1697.38019, "trades": 18, "taker_buy_volume": 19128.5, "taker_buy_quote": 1475.52043}, {"ts": 1769236680000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 29327.2, "quote_volume": 2275.33078, "trades": 14, "taker_buy_volume": 27855.0, "taker_buy_quote": 2161.3825}, {"ts": 1769236740000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7167.5, "quote_volume": 556.7235, "trades": 7, "taker_buy_volume": 5267.5, "taker_buy_quote": 409.108}, {"ts": 1769236800000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 15861.4, "quote_volume": 1237.24945, "trades": 12, "taker_buy_volume": 8233.1, "taker_buy_quote": 642.24205}, {"ts": 1769236860000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 36857.8, "quote_volume": 2883.82414, "trades": 17, "taker_buy_volume": 30457.1, "taker_buy_quote": 2383.4508}, {"ts": 1769236920000, "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0786, "volume": 36136.2, "quote_volume": 2834.57014, "trades": 26, "taker_buy_volume": 29968.9, "taker_buy_quote": 2351.38919}, {"ts": 1769236980000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 74923.0, "quote_volume": 5877.69806, "trades": 27, "taker_buy_volume": 20278.1, "taker_buy_quote": 1592.84482}, {"ts": 1769237040000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 64052.1, "quote_volume": 5018.40559, "trades": 34, "taker_buy_volume": 15331.2, "taker_buy_quote": 1202.52301}, {"ts": 1769237100000, "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0789, "volume": 79935.8, "quote_volume": 6295.989, "trades": 26, "taker_buy_volume": 62917.6, "taker_buy_quote": 4955.67803}, {"ts": 1769237160000, "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 30975.5, "quote_volume": 2448.06183, "trades": 15, "taker_buy_volume": 20365.5, "taker_buy_quote": 1609.17754}, {"ts": 1769237220000, "open": 0.079, "high": 0.08, "low": 0.079, "close": 0.0795, "volume": 139441.3, "quote_volume": 11098.90482, "trades": 71, "taker_buy_volume": 63966.9, "taker_buy_quote": 5093.09972}, {"ts": 1769237280000, "open": 0.0794, "high": 0.0795, "low": 0.0786, "close": 0.0787, "volume": 103020.6, "quote_volume": 8126.65409, "trades": 38, "taker_buy_volume": 47712.4, "taker_buy_quote": 3759.57682}, {"ts": 1769237340000, "open": 0.0785, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 66508.3, "quote_volume": 5229.17076, "trades": 30, "taker_buy_volume": 18938.0, "taker_buy_quote": 1489.23446}, {"ts": 1769237400000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 29748.8, "quote_volume": 2351.524, "trades": 35, "taker_buy_volume": 13800.8, "taker_buy_quote": 1091.35328}, {"ts": 1769237460000, "open": 0.0791, "high": 0.0792, "low": 0.0782, "close": 0.0782, "volume": 101377.0, "quote_volume": 7963.88618, "trades": 59, "taker_buy_volume": 27838.5, "taker_buy_quote": 2190.34807}, {"ts": 1769237520000, "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.078, "volume": 72380.9, "quote_volume": 5650.56179, "trades": 32, "taker_buy_volume": 19315.9, "taker_buy_quote": 1507.32132}, {"ts": 1769237580000, "open": 0.0781, "high": 0.0788, "low": 0.0781, "close": 0.0786, "volume": 244478.4, "quote_volume": 19137.72861, "trades": 60, "taker_buy_volume": 192448.4, "taker_buy_quote": 15049.37791}, {"ts": 1769237640000, "open": 0.0786, "high": 0.079, "low": 0.0785, "close": 0.0785, "volume": 109912.2, "quote_volume": 8654.70205, "trades": 49, "taker_buy_volume": 49442.0, "taker_buy_quote": 3897.60288}, {"ts": 1769237700000, "open": 0.0785, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 29759.6, "quote_volume": 2333.73351, "trades": 18, "taker_buy_volume": 21963.1, "taker_buy_quote": 1722.39314}, {"ts": 1769237760000, "open": 0.0786, "high": 0.0786, "low": 0.0774, "close": 0.0774, "volume": 243049.4, "quote_volume": 18973.85947, "trades": 114, "taker_buy_volume": 46641.6, "taker_buy_quote": 3636.68506}, {"ts": 1769237820000, "open": 0.0774, "high": 0.0774, "low": 0.077, "close": 0.0771, "volume": 154360.5, "quote_volume": 11910.96919, "trades": 64, "taker_buy_volume": 75016.8, "taker_buy_quote": 5790.93068}, {"ts": 1769237880000, "open": 0.0771, "high": 0.0772, "low": 0.0765, "close": 0.0769, "volume": 280075.1, "quote_volume": 21532.83662, "trades": 83, "taker_buy_volume": 139502.4, "taker_buy_quote": 10745.08964}, {"ts": 1769237940000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11220.9, "quote_volume": 862.33585, "trades": 9, "taker_buy_volume": 5707.3, "taker_buy_quote": 438.89137}, {"ts": 1769238000000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 476435.3, "quote_volume": 36699.10855, "trades": 94, "taker_buy_volume": 447652.2, "taker_buy_quote": 34479.32183}, {"ts": 1769238060000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 44810.0, "quote_volume": 3465.80257, "trades": 35, "taker_buy_volume": 15174.8, "taker_buy_quote": 1173.18863}, {"ts": 1769238120000, "open": 0.0776, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 123787.8, "quote_volume": 9585.17355, "trades": 29, "taker_buy_volume": 58148.4, "taker_buy_quote": 4500.96685}, {"ts": 1769238180000, "open": 0.0773, "high": 0.0781, "low": 0.0773, "close": 0.0779, "volume": 160776.4, "quote_volume": 12481.43145, "trades": 74, "taker_buy_volume": 133110.8, "taker_buy_quote": 10328.63021}, {"ts": 1769238240000, "open": 0.0778, "high": 0.0781, "low": 0.0773, "close": 0.0773, "volume": 92421.3, "quote_volume": 7182.21083, "trades": 51, "taker_buy_volume": 20536.2, "taker_buy_quote": 1599.25215}, {"ts": 1769238300000, "open": 0.0774, "high": 0.0775, "low": 0.0769, "close": 0.0769, "volume": 56205.1, "quote_volume": 4344.90797, "trades": 24, "taker_buy_volume": 4000.0, "taker_buy_quote": 308.8}, {"ts": 1769238360000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 37219.7, "quote_volume": 2857.47594, "trades": 26, "taker_buy_volume": 17896.1, "taker_buy_quote": 1375.06338}, {"ts": 1769238420000, "open": 0.0767, "high": 0.0774, "low": 0.0763, "close": 0.0772, "volume": 91668.0, "quote_volume": 7039.47882, "trades": 59, "taker_buy_volume": 45387.0, "taker_buy_quote": 3493.41791}, {"ts": 1769238480000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 110961.5, "quote_volume": 8595.13723, "trades": 53, "taker_buy_volume": 69709.6, "taker_buy_quote": 5402.28379}, {"ts": 1769238540000, "open": 0.0774, "high": 0.0774, "low": 0.0766, "close": 0.0766, "volume": 135095.1, "quote_volume": 10401.70055, "trades": 49, "taker_buy_volume": 3309.7, "taker_buy_quote": 254.61131}, {"ts": 1769238600000, "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 77307.5, "quote_volume": 5915.06783, "trades": 46, "taker_buy_volume": 18636.5, "taker_buy_quote": 1425.69476}, {"ts": 1769238660000, "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0763, "volume": 488360.2, "quote_volume": 37408.25635, "trades": 83, "taker_buy_volume": 456883.8, "taker_buy_quote": 34998.13983}, {"ts": 1769238720000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 42702.8, "quote_volume": 3260.67221, "trades": 25, "taker_buy_volume": 28110.2, "taker_buy_quote": 2148.45046}, {"ts": 1769238780000, "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 41043.0, "quote_volume": 3136.96187, "trades": 36, "taker_buy_volume": 13853.6, "taker_buy_quote": 1059.25274}, {"ts": 1769238840000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 28160.9, "quote_volume": 2160.92663, "trades": 16, "taker_buy_volume": 4669.2, "taker_buy_quote": 358.71003}, {"ts": 1769238900000, "open": 0.0768, "high": 0.0774, "low": 0.0767, "close": 0.0773, "volume": 109930.1, "quote_volume": 8476.15722, "trades": 59, "taker_buy_volume": 59201.1, "taker_buy_quote": 4564.13149}, {"ts": 1769238960000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 92825.5, "quote_volume": 7180.88728, "trades": 49, "taker_buy_volume": 49014.4, "taker_buy_quote": 3792.57253}, {"ts": 1769239020000, "open": 0.0772, "high": 0.0772, "low": 0.0766, "close": 0.0768, "volume": 95582.6, "quote_volume": 7366.43319, "trades": 55, "taker_buy_volume": 14125.6, "taker_buy_quote": 1089.00936}, {"ts": 1769239080000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 58808.2, "quote_volume": 4506.02353, "trades": 29, "taker_buy_volume": 17062.5, "taker_buy_quote": 1307.89435}, {"ts": 1769239140000, "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0766, "volume": 44527.8, "quote_volume": 3416.96256, "trades": 30, "taker_buy_volume": 26745.3, "taker_buy_quote": 2053.44844}, {"ts": 1769239200000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 62724.4, "quote_volume": 4805.07234, "trades": 43, "taker_buy_volume": 32041.5, "taker_buy_quote": 2455.85041}, {"ts": 1769239260000, "open": 0.0766, "high": 0.0777, "low": 0.0766, "close": 0.0773, "volume": 171266.7, "quote_volume": 13234.2296, "trades": 99, "taker_buy_volume": 118460.7, "taker_buy_quote": 9152.50716}, {"ts": 1769239320000, "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0768, "volume": 76845.5, "quote_volume": 5931.00422, "trades": 35, "taker_buy_volume": 29404.5, "taker_buy_quote": 2272.34515}, {"ts": 1769239380000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 27676.2, "quote_volume": 2125.08891, "trades": 17, "taker_buy_volume": 21431.0, "taker_buy_quote": 1646.48689}, {"ts": 1769239440000, "open": 0.0766, "high": 0.0768, "low": 0.0761, "close": 0.0761, "volume": 36186.2, "quote_volume": 2761.97534, "trades": 16, "taker_buy_volume": 3100.0, "taker_buy_quote": 238.08}, {"ts": 1769239500000, "open": 0.0763, "high": 0.0775, "low": 0.0763, "close": 0.0772, "volume": 409471.2, "quote_volume": 31530.05083, "trades": 141, "taker_buy_volume": 176080.9, "taker_buy_quote": 13552.93109}, {"ts": 1769239560000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 130122.9, "quote_volume": 10018.83004, "trades": 24, "taker_buy_volume": 1755.0, "taker_buy_quote": 134.9595}, {"ts": 1769239620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 933.6, "quote_volume": 71.70048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 9579.9, "quote_volume": 737.34274, "trades": 18, "taker_buy_volume": 9579.9, "taker_buy_quote": 737.34274}, {"ts": 1769239740000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 37318.4, "quote_volume": 2890.81019, "trades": 22, "taker_buy_volume": 27970.0, "taker_buy_quote": 2166.98334}, {"ts": 1769239800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 17621.2, "quote_volume": 1363.88088, "trades": 10, "taker_buy_volume": 4598.3, "taker_buy_quote": 355.90842}, {"ts": 1769239860000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 22636.2, "quote_volume": 1753.16339, "trades": 19, "taker_buy_volume": 15461.5, "taker_buy_quote": 1198.09075}, {"ts": 1769239920000, "open": 0.0772, "high": 0.0778, "low": 0.0771, "close": 0.0778, "volume": 47595.7, "quote_volume": 3681.16555, "trades": 21, "taker_buy_volume": 24239.2, "taker_buy_quote": 1879.89932}, {"ts": 1769239980000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 34680.0, "quote_volume": 2689.95334, "trades": 19, "taker_buy_volume": 2050.0, "taker_buy_quote": 159.285}, {"ts": 1769240040000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 33723.4, "quote_volume": 2608.56715, "trades": 16, "taker_buy_volume": 18695.4, "taker_buy_quote": 1445.77565}, {"ts": 1769240100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1149.8, "quote_volume": 89.33946, "trades": 1, "taker_buy_volume": 1149.8, "taker_buy_quote": 89.33946}, {"ts": 1769240160000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 22368.2, "quote_volume": 1731.99168, "trades": 15, "taker_buy_volume": 5964.1, "taker_buy_quote": 461.02493}, {"ts": 1769240220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6190.8, "quote_volume": 477.92976, "trades": 5, "taker_buy_volume": 4840.8, "taker_buy_quote": 373.70976}, {"ts": 1769240280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9933.3, "quote_volume": 767.37029, "trades": 6, "taker_buy_volume": 2190.5, "taker_buy_quote": 169.10758}, {"ts": 1769240340000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 51585.3, "quote_volume": 3995.00774, "trades": 24, "taker_buy_volume": 27507.3, "taker_buy_quote": 2131.2149}, {"ts": 1769240400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5990.6, "quote_volume": 463.67244, "trades": 5, "taker_buy_volume": 1161.9, "taker_buy_quote": 89.93106}, {"ts": 1769240460000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 22815.7, "quote_volume": 1764.26026, "trades": 39, "taker_buy_volume": 984.3, "taker_buy_quote": 76.28325}, {"ts": 1769240520000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 25098.2, "quote_volume": 1941.25595, "trades": 31, "taker_buy_volume": 19120.9, "taker_buy_quote": 1479.35645}, {"ts": 1769240580000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 16206.5, "quote_volume": 1258.0334, "trades": 8, "taker_buy_volume": 16206.5, "taker_buy_quote": 1258.0334}, {"ts": 1769240640000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 4150.4, "quote_volume": 323.38956, "trades": 4, "taker_buy_volume": 256.3, "taker_buy_quote": 20.01703}, {"ts": 1769240700000, "open": 0.078, "high": 0.0799, "low": 0.078, "close": 0.0795, "volume": 515209.1, "quote_volume": 40786.41402, "trades": 251, "taker_buy_volume": 433144.0, "taker_buy_quote": 34297.18207}, {"ts": 1769240760000, "open": 0.0796, "high": 0.0814, "low": 0.0793, "close": 0.0801, "volume": 1987397.3, "quote_volume": 159815.73391, "trades": 1453, "taker_buy_volume": 1107287.3, "taker_buy_quote": 89088.30927}, {"ts": 1769240820000, "open": 0.0801, "high": 0.0817, "low": 0.0798, "close": 0.0813, "volume": 631655.4, "quote_volume": 51002.33273, "trades": 489, "taker_buy_volume": 378864.9, "taker_buy_quote": 30584.64262}, {"ts": 1769240880000, "open": 0.0813, "high": 0.0818, "low": 0.0807, "close": 0.0808, "volume": 485616.2, "quote_volume": 39442.35117, "trades": 395, "taker_buy_volume": 204594.8, "taker_buy_quote": 16641.16352}, {"ts": 1769240940000, "open": 0.0809, "high": 0.0809, "low": 0.0775, "close": 0.0776, "volume": 769543.0, "quote_volume": 60558.09147, "trades": 427, "taker_buy_volume": 258604.1, "taker_buy_quote": 20375.93065}, {"ts": 1769241000000, "open": 0.0777, "high": 0.0777, "low": 0.0754, "close": 0.0757, "volume": 824732.3, "quote_volume": 62733.88721, "trades": 407, "taker_buy_volume": 267061.5, "taker_buy_quote": 20324.01275}, {"ts": 1769241060000, "open": 0.0757, "high": 0.0761, "low": 0.0754, "close": 0.0755, "volume": 404710.9, "quote_volume": 30643.68056, "trades": 163, "taker_buy_volume": 136935.3, "taker_buy_quote": 10376.28196}, {"ts": 1769241120000, "open": 0.0756, "high": 0.0758, "low": 0.075, "close": 0.0752, "volume": 127131.8, "quote_volume": 9604.84485, "trades": 83, "taker_buy_volume": 54589.1, "taker_buy_quote": 4123.82918}, {"ts": 1769241180000, "open": 0.0753, "high": 0.0757, "low": 0.0751, "close": 0.0757, "volume": 135908.0, "quote_volume": 10239.95739, "trades": 73, "taker_buy_volume": 113227.2, "taker_buy_quote": 8533.36654}, {"ts": 1769241240000, "open": 0.0759, "high": 0.0761, "low": 0.0756, "close": 0.0756, "volume": 85763.2, "quote_volume": 6510.34337, "trades": 41, "taker_buy_volume": 44351.4, "taker_buy_quote": 3370.10268}, {"ts": 1769241300000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 115699.2, "quote_volume": 8781.9122, "trades": 17, "taker_buy_volume": 103321.0, "taker_buy_quote": 7841.61917}, {"ts": 1769241360000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0765, "volume": 91547.6, "quote_volume": 6977.75136, "trades": 39, "taker_buy_volume": 53611.9, "taker_buy_quote": 4088.07976}, {"ts": 1769241420000, "open": 0.0766, "high": 0.0766, "low": 0.0759, "close": 0.076, "volume": 182787.6, "quote_volume": 13929.79812, "trades": 89, "taker_buy_volume": 78560.1, "taker_buy_quote": 5986.47177}, {"ts": 1769241480000, "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0756, "volume": 152430.9, "quote_volume": 11528.32112, "trades": 63, "taker_buy_volume": 37026.6, "taker_buy_quote": 2799.85836}, {"ts": 1769241540000, "open": 0.0754, "high": 0.0758, "low": 0.0753, "close": 0.0758, "volume": 62760.0, "quote_volume": 4740.12641, "trades": 39, "taker_buy_volume": 42228.4, "taker_buy_quote": 3190.02622}, {"ts": 1769241600000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 54296.8, "quote_volume": 4107.0304, "trades": 15, "taker_buy_volume": 31429.0, "taker_buy_quote": 2376.44276}, {"ts": 1769241660000, "open": 0.0757, "high": 0.0758, "low": 0.0752, "close": 0.0752, "volume": 131941.7, "quote_volume": 9959.14842, "trades": 59, "taker_buy_volume": 18099.8, "taker_buy_quote": 1367.47892}, {"ts": 1769241720000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 339929.0, "quote_volume": 25604.47314, "trades": 62, "taker_buy_volume": 302953.9, "taker_buy_quote": 22818.80626}, {"ts": 1769241780000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 40927.4, "quote_volume": 3084.00781, "trades": 24, "taker_buy_volume": 2182.5, "taker_buy_quote": 164.35148}, {"ts": 1769241840000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 27986.8, "quote_volume": 2120.04044, "trades": 15, "taker_buy_volume": 20296.3, "taker_buy_quote": 1536.33149}, {"ts": 1769241900000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0763, "volume": 55877.2, "quote_volume": 4259.09719, "trades": 23, "taker_buy_volume": 42023.6, "taker_buy_quote": 3201.75835}, {"ts": 1769241960000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 8454.4, "quote_volume": 644.22696, "trades": 8, "taker_buy_volume": 1217.6, "taker_buy_quote": 92.90288}, {"ts": 1769242020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4120.2, "quote_volume": 313.94929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 31561.0, "quote_volume": 2411.89965, "trades": 23, "taker_buy_volume": 18606.7, "taker_buy_quote": 1422.19113}, {"ts": 1769242140000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 46981.6, "quote_volume": 3600.71964, "trades": 39, "taker_buy_volume": 24179.4, "taker_buy_quote": 1853.84664}, {"ts": 1769242200000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 60646.8, "quote_volume": 4657.22267, "trades": 29, "taker_buy_volume": 39735.5, "taker_buy_quote": 3051.82066}, {"ts": 1769242260000, "open": 0.0767, "high": 0.0767, "low": 0.0761, "close": 0.0764, "volume": 134174.7, "quote_volume": 10246.78831, "trades": 52, "taker_buy_volume": 72925.4, "taker_buy_quote": 5558.82789}, {"ts": 1769242320000, "open": 0.0763, "high": 0.0772, "low": 0.0763, "close": 0.0771, "volume": 101576.7, "quote_volume": 7803.64938, "trades": 63, "taker_buy_volume": 71444.3, "taker_buy_quote": 5488.84982}, {"ts": 1769242380000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 26594.4, "quote_volume": 2043.589, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 76590.7, "quote_volume": 5901.1825, "trades": 47, "taker_buy_volume": 69006.5, "taker_buy_quote": 5316.7377}, {"ts": 1769242500000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 16590.0, "quote_volume": 1276.38171, "trades": 11, "taker_buy_volume": 158.6, "taker_buy_quote": 12.2122}, {"ts": 1769242560000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 45628.5, "quote_volume": 3511.11721, "trades": 30, "taker_buy_volume": 20888.4, "taker_buy_quote": 1608.76937}, {"ts": 1769242620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 13928.0, "quote_volume": 1073.8322, "trades": 9, "taker_buy_volume": 8203.0, "taker_buy_quote": 632.4513}, {"ts": 1769242680000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 27376.7, "quote_volume": 2120.71871, "trades": 20, "taker_buy_volume": 14246.9, "taker_buy_quote": 1103.56266}, {"ts": 1769242740000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1277.5, "quote_volume": 99.10876, "trades": 4, "taker_buy_volume": 445.3, "taker_buy_quote": 34.55528}, {"ts": 1769242800000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 26301.1, "quote_volume": 2042.21243, "trades": 25, "taker_buy_volume": 11024.5, "taker_buy_quote": 856.7829}, {"ts": 1769242860000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 21456.7, "quote_volume": 1664.13701, "trades": 20, "taker_buy_volume": 2703.3, "taker_buy_quote": 210.04641}, {"ts": 1769242920000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3153.7, "quote_volume": 244.54735, "trades": 6, "taker_buy_volume": 2852.4, "taker_buy_quote": 221.18822}, {"ts": 1769242980000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 57561.8, "quote_volume": 4485.43008, "trades": 47, "taker_buy_volume": 34755.0, "taker_buy_quote": 2707.53856}, {"ts": 1769243040000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 97897.5, "quote_volume": 7643.28326, "trades": 43, "taker_buy_volume": 51411.2, "taker_buy_quote": 4017.40598}, {"ts": 1769243100000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 23198.9, "quote_volume": 1809.83031, "trades": 14, "taker_buy_volume": 7663.5, "taker_buy_quote": 597.66113}, {"ts": 1769243160000, "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 56075.6, "quote_volume": 4373.40983, "trades": 32, "taker_buy_volume": 10454.3, "taker_buy_quote": 816.05701}, {"ts": 1769243220000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 90520.6, "quote_volume": 7015.80215, "trades": 50, "taker_buy_volume": 25591.9, "taker_buy_quote": 1984.15426}, {"ts": 1769243280000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 72002.5, "quote_volume": 5573.6639, "trades": 56, "taker_buy_volume": 23937.4, "taker_buy_quote": 1853.17909}, {"ts": 1769243340000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 63922.0, "quote_volume": 4945.06427, "trades": 63, "taker_buy_volume": 35119.4, "taker_buy_quote": 2718.32297}, {"ts": 1769243400000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 80166.0, "quote_volume": 6211.15356, "trades": 53, "taker_buy_volume": 45370.5, "taker_buy_quote": 3515.67354}, {"ts": 1769243460000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 33200.8, "quote_volume": 2582.85747, "trades": 19, "taker_buy_volume": 26474.3, "taker_buy_quote": 2059.05498}, {"ts": 1769243520000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 24911.6, "quote_volume": 1942.67422, "trades": 18, "taker_buy_volume": 20230.3, "taker_buy_quote": 1577.39198}, {"ts": 1769243580000, "open": 0.078, "high": 0.078, "low": 0.0768, "close": 0.0772, "volume": 153742.6, "quote_volume": 11872.73745, "trades": 68, "taker_buy_volume": 36321.7, "taker_buy_quote": 2809.04768}, {"ts": 1769243640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8968.4, "quote_volume": 693.25732, "trades": 4, "taker_buy_volume": 8968.4, "taker_buy_quote": 693.25732}, {"ts": 1769243700000, "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 43228.6, "quote_volume": 3335.43663, "trades": 29, "taker_buy_volume": 17067.6, "taker_buy_quote": 1318.13821}, {"ts": 1769243760000, "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0776, "volume": 50990.5, "quote_volume": 3947.93038, "trades": 41, "taker_buy_volume": 24850.0, "taker_buy_quote": 1924.95766}, {"ts": 1769243820000, "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0772, "volume": 22597.5, "quote_volume": 1751.36276, "trades": 20, "taker_buy_volume": 4352.2, "taker_buy_quote": 335.81434}, {"ts": 1769243880000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 27922.8, "quote_volume": 2158.47239, "trades": 30, "taker_buy_volume": 14442.2, "taker_buy_quote": 1116.87517}, {"ts": 1769243940000, "open": 0.0774, "high": 0.0775, "low": 0.0769, "close": 0.0769, "volume": 18028.7, "quote_volume": 1393.1101, "trades": 16, "taker_buy_volume": 8419.3, "taker_buy_quote": 651.77897}, {"ts": 1769244000000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 47289.7, "quote_volume": 3632.12876, "trades": 23, "taker_buy_volume": 21894.1, "taker_buy_quote": 1681.47988}, {"ts": 1769244060000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 86141.5, "quote_volume": 6635.88765, "trades": 56, "taker_buy_volume": 71688.4, "taker_buy_quote": 5522.21826}, {"ts": 1769244120000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8048.0, "quote_volume": 619.6712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244180000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 30998.5, "quote_volume": 2384.96129, "trades": 26, "taker_buy_volume": 22832.8, "taker_buy_quote": 1756.85827}, {"ts": 1769244240000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 18285.0, "quote_volume": 1408.04512, "trades": 12, "taker_buy_volume": 14076.0, "taker_buy_quote": 1083.95212}, {"ts": 1769244300000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 19832.3, "quote_volume": 1522.14338, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 43498.7, "quote_volume": 3325.4048, "trades": 28, "taker_buy_volume": 25796.2, "taker_buy_quote": 1971.08066}, {"ts": 1769244420000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 7509.2, "quote_volume": 576.01728, "trades": 9, "taker_buy_volume": 4838.2, "taker_buy_quote": 370.88448}, {"ts": 1769244480000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 7443.8, "quote_volume": 570.5625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 32708.2, "quote_volume": 2499.47534, "trades": 23, "taker_buy_volume": 18209.8, "taker_buy_quote": 1392.19102}, {"ts": 1769244600000, "open": 0.0765, "high": 0.0765, "low": 0.0758, "close": 0.0761, "volume": 136179.7, "quote_volume": 10370.43417, "trades": 94, "taker_buy_volume": 49063.7, "taker_buy_quote": 3733.06136}, {"ts": 1769244660000, "open": 0.076, "high": 0.0764, "low": 0.0759, "close": 0.0764, "volume": 45583.8, "quote_volume": 3471.16949, "trades": 42, "taker_buy_volume": 40139.0, "taker_buy_quote": 3057.87469}, {"ts": 1769244720000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 39775.4, "quote_volume": 3025.0654, "trades": 27, "taker_buy_volume": 17610.0, "taker_buy_quote": 1339.28781}, {"ts": 1769244780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 26935.0, "quote_volume": 2051.8993, "trades": 16, "taker_buy_volume": 24076.0, "taker_buy_quote": 1834.3294}, {"ts": 1769244840000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 51851.8, "quote_volume": 3941.73249, "trades": 38, "taker_buy_volume": 42616.0, "taker_buy_quote": 3239.87757}, {"ts": 1769244900000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 78002.4, "quote_volume": 5930.52355, "trades": 51, "taker_buy_volume": 31864.0, "taker_buy_quote": 2424.1236}, {"ts": 1769244960000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 35062.9, "quote_volume": 2669.35269, "trades": 21, "taker_buy_volume": 22551.0, "taker_buy_quote": 1717.20571}, {"ts": 1769245020000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 66264.8, "quote_volume": 5040.80824, "trades": 35, "taker_buy_volume": 40041.9, "taker_buy_quote": 3047.69408}, {"ts": 1769245080000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 72667.8, "quote_volume": 5538.1081, "trades": 50, "taker_buy_volume": 64695.7, "taker_buy_quote": 4930.08387}, {"ts": 1769245140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 5829.0, "quote_volume": 444.439, "trades": 4, "taker_buy_volume": 2970.0, "taker_buy_quote": 226.5832}, {"ts": 1769245200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 13697.7, "quote_volume": 1042.57619, "trades": 7, "taker_buy_volume": 13361.9, "taker_buy_quote": 1017.02181}, {"ts": 1769245260000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2655.5, "quote_volume": 201.96103, "trades": 5, "taker_buy_volume": 646.0, "taker_buy_quote": 49.096}, {"ts": 1769245320000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 130078.7, "quote_volume": 9872.37598, "trades": 74, "taker_buy_volume": 64551.3, "taker_buy_quote": 4903.65479}, {"ts": 1769245380000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 33990.6, "quote_volume": 2583.10101, "trades": 27, "taker_buy_volume": 24581.3, "taker_buy_quote": 1868.16907}, {"ts": 1769245440000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 26208.6, "quote_volume": 1986.65158, "trades": 16, "taker_buy_volume": 11949.1, "taker_buy_quote": 906.57031}, {"ts": 1769245500000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 75217.9, "quote_volume": 5716.5184, "trades": 59, "taker_buy_volume": 59675.2, "taker_buy_quote": 4535.3452}, {"ts": 1769245560000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 22377.1, "quote_volume": 1699.77618, "trades": 17, "taker_buy_volume": 13425.8, "taker_buy_quote": 1020.0098}, {"ts": 1769245620000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 82120.5, "quote_volume": 6254.97504, "trades": 55, "taker_buy_volume": 64928.7, "taker_buy_quote": 4946.10726}, {"ts": 1769245680000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10368.3, "quote_volume": 789.35994, "trades": 6, "taker_buy_volume": 464.1, "taker_buy_quote": 35.36442}, {"ts": 1769245740000, "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0758, "volume": 83059.7, "quote_volume": 6294.93087, "trades": 49, "taker_buy_volume": 43814.7, "taker_buy_quote": 3316.27147}, {"ts": 1769245800000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 39381.0, "quote_volume": 2982.15555, "trades": 36, "taker_buy_volume": 37526.9, "taker_buy_quote": 2841.45909}, {"ts": 1769245860000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 50671.5, "quote_volume": 3851.04891, "trades": 39, "taker_buy_volume": 30209.3, "taker_buy_quote": 2296.30544}, {"ts": 1769245920000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 30194.6, "quote_volume": 2291.00212, "trades": 19, "taker_buy_volume": 2432.1, "taker_buy_quote": 184.90731}, {"ts": 1769245980000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 34231.2, "quote_volume": 2605.89038, "trades": 23, "taker_buy_volume": 21227.8, "taker_buy_quote": 1616.33164}, {"ts": 1769246040000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 40128.2, "quote_volume": 3061.11892, "trades": 29, "taker_buy_volume": 13259.1, "taker_buy_quote": 1011.72002}, {"ts": 1769246100000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 12228.3, "quote_volume": 935.45106, "trades": 9, "taker_buy_volume": 8299.1, "taker_buy_quote": 634.86726}, {"ts": 1769246160000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 18799.0, "quote_volume": 1442.67403, "trades": 18, "taker_buy_volume": 12527.2, "taker_buy_quote": 961.00793}, {"ts": 1769246220000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 17311.0, "quote_volume": 1327.33639, "trades": 18, "taker_buy_volume": 719.3, "taker_buy_quote": 55.12466}, {"ts": 1769246280000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 936.7, "quote_volume": 71.69814, "trades": 3, "taker_buy_volume": 623.7, "taker_buy_quote": 47.77542}, {"ts": 1769246340000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 7925.4, "quote_volume": 606.80393, "trades": 8, "taker_buy_volume": 3988.7, "taker_buy_quote": 305.38359}, {"ts": 1769246400000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1180.3, "quote_volume": 90.37278, "trades": 5, "taker_buy_volume": 639.7, "taker_buy_quote": 49.00102}, {"ts": 1769246460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3411.5, "quote_volume": 260.0779, "trades": 4, "taker_buy_volume": 1874.3, "taker_buy_quote": 142.94326}, {"ts": 1769246520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 977.9, "quote_volume": 74.49808, "trades": 3, "taker_buy_volume": 798.9, "taker_buy_quote": 60.87618}, {"ts": 1769246580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1586.7, "quote_volume": 120.66383, "trades": 3, "taker_buy_volume": 671.4, "taker_buy_quote": 51.09354}, {"ts": 1769246640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1325.1, "quote_volume": 100.6543, "trades": 4, "taker_buy_volume": 1325.1, "taker_buy_quote": 100.6543}, {"ts": 1769246700000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2708.0, "quote_volume": 206.40786, "trades": 4, "taker_buy_volume": 2708.0, "taker_buy_quote": 206.40786}, {"ts": 1769246760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 511.9, "quote_volume": 39.10916, "trades": 1, "taker_buy_volume": 511.9, "taker_buy_quote": 39.10916}, {"ts": 1769246820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4783.3, "quote_volume": 365.92245, "trades": 4, "taker_buy_volume": 4783.3, "taker_buy_quote": 365.92245}, {"ts": 1769246880000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 8309.2, "quote_volume": 635.68004, "trades": 7, "taker_buy_volume": 1774.7, "taker_buy_quote": 135.94202}, {"ts": 1769246940000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3190.6, "quote_volume": 243.7704, "trades": 4, "taker_buy_volume": 3190.6, "taker_buy_quote": 243.7704}, {"ts": 1769247000000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2479.5, "quote_volume": 189.99049, "trades": 6, "taker_buy_volume": 1204.0, "taker_buy_quote": 92.28719}, {"ts": 1769247060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6699.8, "quote_volume": 512.23044, "trades": 4, "taker_buy_volume": 628.9, "taker_buy_quote": 48.11085}, {"ts": 1769247120000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8169.9, "quote_volume": 625.0798, "trades": 8, "taker_buy_volume": 3370.7, "taker_buy_quote": 257.89279}, {"ts": 1769247180000, "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 76655.5, "quote_volume": 5824.9961, "trades": 46, "taker_buy_volume": 4898.0, "taker_buy_quote": 372.9285}, {"ts": 1769247240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6426.3, "quote_volume": 487.9663, "trades": 7, "taker_buy_volume": 6426.3, "taker_buy_quote": 487.9663}, {"ts": 1769247300000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 19916.7, "quote_volume": 1517.30396, "trades": 21, "taker_buy_volume": 10238.1, "taker_buy_quote": 780.322}, {"ts": 1769247360000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 2314.3, "quote_volume": 176.74976, "trades": 9, "taker_buy_volume": 325.2, "taker_buy_quote": 24.81944}, {"ts": 1769247420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3757.3, "quote_volume": 287.05772, "trades": 5, "taker_buy_volume": 1598.0, "taker_buy_quote": 122.0872}, {"ts": 1769247480000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3265.8, "quote_volume": 248.94576, "trades": 3, "taker_buy_volume": 918.0, "taker_buy_quote": 70.0434}, {"ts": 1769247540000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 28862.1, "quote_volume": 2193.83943, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 12.937}, {"ts": 1769247600000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 43453.5, "quote_volume": 3295.1865, "trades": 25, "taker_buy_volume": 10779.4, "taker_buy_quote": 817.44199}, {"ts": 1769247660000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 8045.6, "quote_volume": 609.88411, "trades": 7, "taker_buy_volume": 7900.9, "taker_buy_quote": 598.93032}, {"ts": 1769247720000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 18897.1, "quote_volume": 1434.88019, "trades": 18, "taker_buy_volume": 15792.1, "taker_buy_quote": 1199.07569}, {"ts": 1769247780000, "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 18626.9, "quote_volume": 1410.07859, "trades": 15, "taker_buy_volume": 3602.7, "taker_buy_quote": 272.73531}, {"ts": 1769247840000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 46124.0, "quote_volume": 3482.59903, "trades": 41, "taker_buy_volume": 16605.6, "taker_buy_quote": 1254.24953}, {"ts": 1769247900000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 27805.7, "quote_volume": 2096.81178, "trades": 36, "taker_buy_volume": 10377.0, "taker_buy_quote": 782.5516}, {"ts": 1769247960000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 15795.5, "quote_volume": 1192.52378, "trades": 10, "taker_buy_volume": 9179.2, "taker_buy_quote": 692.99313}, {"ts": 1769248020000, "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.076, "volume": 27777.1, "quote_volume": 2106.39352, "trades": 24, "taker_buy_volume": 21814.8, "taker_buy_quote": 1653.30582}, {"ts": 1769248080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5797.5, "quote_volume": 441.08598, "trades": 9, "taker_buy_volume": 5023.8, "taker_buy_quote": 382.23409}, {"ts": 1769248140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 11868.4, "quote_volume": 903.04263, "trades": 13, "taker_buy_volume": 7337.3, "taker_buy_quote": 558.36853}, {"ts": 1769248200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5070.6, "quote_volume": 385.8127, "trades": 15, "taker_buy_volume": 4889.6, "taker_buy_quote": 372.0567}, {"ts": 1769248260000, "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0754, "volume": 17284.4, "quote_volume": 1307.02732, "trades": 19, "taker_buy_volume": 7893.4, "taker_buy_quote": 595.22225}, {"ts": 1769248320000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 9604.5, "quote_volume": 726.80645, "trades": 5, "taker_buy_volume": 5226.2, "taker_buy_quote": 395.36914}, {"ts": 1769248380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7518.7, "quote_volume": 568.40059, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4745.3, "quote_volume": 358.34626, "trades": 13, "taker_buy_volume": 3296.1, "taker_buy_quote": 248.93166}, {"ts": 1769248500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3959.1, "quote_volume": 298.91205, "trades": 5, "taker_buy_volume": 2204.1, "taker_buy_quote": 166.40955}, {"ts": 1769248560000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 52972.9, "quote_volume": 4004.80055, "trades": 23, "taker_buy_volume": 49509.8, "taker_buy_quote": 3743.13542}, {"ts": 1769248620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 461.1, "quote_volume": 34.85916, "trades": 2, "taker_buy_volume": 461.1, "taker_buy_quote": 34.85916}, {"ts": 1769248680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2367.0, "quote_volume": 179.5091, "trades": 7, "taker_buy_volume": 905.0, "taker_buy_quote": 68.6895}, {"ts": 1769248860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1576.2, "quote_volume": 119.67849, "trades": 5, "taker_buy_volume": 692.1, "taker_buy_quote": 52.56079}, {"ts": 1769248920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2832.9, "quote_volume": 215.30919, "trades": 3, "taker_buy_volume": 87.9, "taker_buy_quote": 6.68919}, {"ts": 1769248980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6380.3, "quote_volume": 484.9028, "trades": 10, "taker_buy_volume": 128.8, "taker_buy_quote": 9.7888}, {"ts": 1769249040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4783.3, "quote_volume": 363.7063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 13209.0, "quote_volume": 1003.9156, "trades": 11, "taker_buy_volume": 1521.0, "taker_buy_quote": 115.6131}, {"ts": 1769249160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1259.2, "quote_volume": 95.57328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2426.9, "quote_volume": 184.5028, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 44.4424}, {"ts": 1769249280000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 36841.7, "quote_volume": 2796.89972, "trades": 42, "taker_buy_volume": 642.1, "taker_buy_quote": 48.81011}, {"ts": 1769249340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 545.0, "quote_volume": 41.311, "trades": 1, "taker_buy_volume": 545.0, "taker_buy_quote": 41.311}, {"ts": 1769249400000, "open": 0.0755, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 357861.1, "quote_volume": 26920.50627, "trades": 186, "taker_buy_volume": 73173.8, "taker_buy_quote": 5507.85342}, {"ts": 1769249460000, "open": 0.0752, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 54696.2, "quote_volume": 4131.51874, "trades": 51, "taker_buy_volume": 47451.7, "taker_buy_quote": 3586.16132}, {"ts": 1769249520000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 14242.3, "quote_volume": 1076.7934, "trades": 6, "taker_buy_volume": 5707.5, "taker_buy_quote": 431.487}, {"ts": 1769249580000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 16993.7, "quote_volume": 1281.56854, "trades": 25, "taker_buy_volume": 2402.0, "taker_buy_quote": 181.1108}, {"ts": 1769249640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 855.3, "quote_volume": 64.40409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10602.9, "quote_volume": 797.33808, "trades": 14, "taker_buy_volume": 953.4, "taker_buy_quote": 71.69568}, {"ts": 1769249760000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2408.3, "quote_volume": 181.07813, "trades": 6, "taker_buy_volume": 416.0, "taker_buy_quote": 31.2832}, {"ts": 1769249820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3189.4, "quote_volume": 239.84288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3593.1, "quote_volume": 270.20112, "trades": 3, "taker_buy_volume": 1838.1, "taker_buy_quote": 138.22512}, {"ts": 1769249940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15633.8, "quote_volume": 1175.66176, "trades": 8, "taker_buy_volume": 15633.8, "taker_buy_quote": 1175.66176}, {"ts": 1769250000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13598.1, "quote_volume": 1021.21731, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 99.8, "quote_volume": 7.49498, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 7.49498}, {"ts": 1769250180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4372.4, "quote_volume": 327.93, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 17258.3, "quote_volume": 1296.27383, "trades": 11, "taker_buy_volume": 11556.5, "taker_buy_quote": 867.89315}, {"ts": 1769250300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 822.0, "quote_volume": 61.7322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 78524.0, "quote_volume": 5874.62591, "trades": 50, "taker_buy_volume": 7997.7, "taker_buy_quote": 598.30379}, {"ts": 1769250420000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10765.3, "quote_volume": 804.34341, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3402.4, "quote_volume": 254.35336, "trades": 7, "taker_buy_volume": 2734.1, "taker_buy_quote": 204.36452}, {"ts": 1769250540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 402.2, "quote_volume": 30.08456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 15222.4, "quote_volume": 1136.86774, "trades": 25, "taker_buy_volume": 2025.0, "taker_buy_quote": 151.426}, {"ts": 1769250660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 183.0, "quote_volume": 13.6701, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 13.6701}, {"ts": 1769250720000, "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0744, "volume": 184029.7, "quote_volume": 13689.29161, "trades": 109, "taker_buy_volume": 6018.2, "taker_buy_quote": 448.4701}, {"ts": 1769250780000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 43679.0, "quote_volume": 3248.75434, "trades": 26, "taker_buy_volume": 8989.8, "taker_buy_quote": 668.84112}, {"ts": 1769250840000, "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.0743, "volume": 383676.7, "quote_volume": 28384.58835, "trades": 228, "taker_buy_volume": 95123.3, "taker_buy_quote": 7040.65981}, {"ts": 1769250900000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 38917.0, "quote_volume": 2880.95974, "trades": 32, "taker_buy_volume": 14717.4, "taker_buy_quote": 1090.05434}, {"ts": 1769250960000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 14297.4, "quote_volume": 1058.4919, "trades": 20, "taker_buy_volume": 9150.5, "taker_buy_quote": 677.6213}, {"ts": 1769251020000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3008.9, "quote_volume": 222.81541, "trades": 4, "taker_buy_volume": 1568.1, "taker_buy_quote": 116.19621}, {"ts": 1769251080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 2384.8, "quote_volume": 176.33424, "trades": 7, "taker_buy_volume": 1034.8, "taker_buy_quote": 76.43424}, {"ts": 1769251200000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 56801.5, "quote_volume": 4208.33212, "trades": 24, "taker_buy_volume": 46192.7, "taker_buy_quote": 3422.22004}, {"ts": 1769251260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1432.4, "quote_volume": 106.27584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 1603.9, "quote_volume": 119.25399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3038.7, "quote_volume": 225.78959, "trades": 11, "taker_buy_volume": 141.8, "taker_buy_quote": 10.54992}, {"ts": 1769251440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 28306.5, "quote_volume": 2104.12541, "trades": 38, "taker_buy_volume": 19024.9, "taker_buy_quote": 1414.50253}, {"ts": 1769251500000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4619.5, "quote_volume": 342.96885, "trades": 7, "taker_buy_volume": 2019.5, "taker_buy_quote": 150.04885}, {"ts": 1769251560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12663.8, "quote_volume": 940.98344, "trades": 18, "taker_buy_volume": 12663.8, "taker_buy_quote": 940.98344}, {"ts": 1769251620000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 88503.2, "quote_volume": 6590.05765, "trades": 66, "taker_buy_volume": 72073.1, "taker_buy_quote": 5368.81522}, {"ts": 1769251680000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10801.1, "quote_volume": 802.01513, "trades": 17, "taker_buy_volume": 7490.1, "taker_buy_quote": 556.33893}, {"ts": 1769251740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 17682.6, "quote_volume": 1313.28636, "trades": 28, "taker_buy_volume": 16332.6, "taker_buy_quote": 1212.98136}, {"ts": 1769251800000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 2051.4, "quote_volume": 152.35226, "trades": 3, "taker_buy_volume": 2051.4, "taker_buy_quote": 152.35226}, {"ts": 1769251860000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 6914.5, "quote_volume": 514.40183, "trades": 15, "taker_buy_volume": 6780.1, "taker_buy_quote": 504.42935}, {"ts": 1769251920000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 4661.9, "quote_volume": 347.37552, "trades": 8, "taker_buy_volume": 3836.4, "taker_buy_quote": 285.92932}, {"ts": 1769251980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 7448.3, "quote_volume": 556.04958, "trades": 6, "taker_buy_volume": 2714.0, "taker_buy_quote": 202.7358}, {"ts": 1769252040000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 2650.8, "quote_volume": 197.87582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252160000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 39062.3, "quote_volume": 2908.13122, "trades": 44, "taker_buy_volume": 95.0, "taker_buy_quote": 7.068}, {"ts": 1769252220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10159.9, "quote_volume": 754.88057, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1233.8, "quote_volume": 91.48147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 25824.9, "quote_volume": 1914.55336, "trades": 36, "taker_buy_volume": 13427.1, "taker_buy_quote": 995.87638}, {"ts": 1769252460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8295.9, "quote_volume": 615.57348, "trades": 15, "taker_buy_volume": 8295.9, "taker_buy_quote": 615.57348}, {"ts": 1769252520000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9516.3, "quote_volume": 707.74046, "trades": 16, "taker_buy_volume": 8166.3, "taker_buy_quote": 607.43546}, {"ts": 1769252580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11810.3, "quote_volume": 878.76719, "trades": 5, "taker_buy_volume": 11810.3, "taker_buy_quote": 878.76719}, {"ts": 1769252640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 83539.8, "quote_volume": 6239.83196, "trades": 116, "taker_buy_volume": 80986.8, "taker_buy_quote": 6049.37816}, {"ts": 1769252700000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 60689.4, "quote_volume": 4520.46474, "trades": 47, "taker_buy_volume": 58298.0, "taker_buy_quote": 4342.0663}, {"ts": 1769252760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13735.5, "quote_volume": 1021.14055, "trades": 7, "taker_buy_volume": 13735.5, "taker_buy_quote": 1021.14055}, {"ts": 1769252820000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13272.2, "quote_volume": 988.14108, "trades": 19, "taker_buy_volume": 13126.0, "taker_buy_quote": 977.2638}, {"ts": 1769252880000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 30461.7, "quote_volume": 2267.44829, "trades": 21, "taker_buy_volume": 11262.2, "taker_buy_quote": 838.57558}, {"ts": 1769252940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 316.1, "quote_volume": 23.53519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253000000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 37282.1, "quote_volume": 2783.44055, "trades": 29, "taker_buy_volume": 24257.3, "taker_buy_quote": 1810.48799}, {"ts": 1769253060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 38499.2, "quote_volume": 2872.04032, "trades": 14, "taker_buy_volume": 38499.2, "taker_buy_quote": 2872.04032}, {"ts": 1769253120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 498.6, "quote_volume": 37.19556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 876.9, "quote_volume": 65.50443, "trades": 1, "taker_buy_volume": 876.9, "taker_buy_quote": 65.50443}, {"ts": 1769253240000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 23718.7, "quote_volume": 1776.4471, "trades": 23, "taker_buy_volume": 11629.7, "taker_buy_quote": 871.61888}, {"ts": 1769253300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253360000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 2783.5, "quote_volume": 207.94597, "trades": 2, "taker_buy_volume": 2783.5, "taker_buy_quote": 207.94597}, {"ts": 1769253420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17455.3, "quote_volume": 1307.98467, "trades": 7, "taker_buy_volume": 8555.7, "taker_buy_quote": 641.40463}, {"ts": 1769253480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 10176.6, "quote_volume": 762.77881, "trades": 16, "taker_buy_volume": 8421.6, "taker_buy_quote": 631.32931}, {"ts": 1769253540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3681.1, "quote_volume": 276.0825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 30368.4, "quote_volume": 2283.35247, "trades": 25, "taker_buy_volume": 11552.3, "taker_buy_quote": 868.93627}, {"ts": 1769253720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1755.0, "quote_volume": 132.1515, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 132.1515}, {"ts": 1769253780000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 6694.0, "quote_volume": 503.07081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 14304.9, "quote_volume": 1078.58946, "trades": 20, "taker_buy_volume": 12549.9, "taker_buy_quote": 946.26246}, {"ts": 1769253900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 58075.2, "quote_volume": 4380.05483, "trades": 47, "taker_buy_volume": 17334.3, "taker_buy_quote": 1308.19097}, {"ts": 1769253960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 74770.6, "quote_volume": 5640.37205, "trades": 27, "taker_buy_volume": 27877.8, "taker_buy_quote": 2104.08391}, {"ts": 1769254020000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 33963.3, "quote_volume": 2563.36384, "trades": 14, "taker_buy_volume": 25320.6, "taker_buy_quote": 1911.7053}, {"ts": 1769254080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4740.7, "quote_volume": 357.33586, "trades": 6, "taker_buy_volume": 1296.9, "taker_buy_quote": 97.78626}, {"ts": 1769254140000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 94275.0, "quote_volume": 7088.56881, "trades": 76, "taker_buy_volume": 28951.9, "taker_buy_quote": 2178.11614}, {"ts": 1769254200000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 27502.5, "quote_volume": 2072.35882, "trades": 14, "taker_buy_volume": 27502.5, "taker_buy_quote": 2072.35882}, {"ts": 1769254260000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 29278.2, "quote_volume": 2209.7456, "trades": 20, "taker_buy_volume": 23702.1, "taker_buy_quote": 1789.14305}, {"ts": 1769254320000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 8415.3, "quote_volume": 633.61936, "trades": 19, "taker_buy_volume": 7888.0, "taker_buy_quote": 593.9664}, {"ts": 1769254380000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 18886.6, "quote_volume": 1423.44545, "trades": 11, "taker_buy_volume": 16220.6, "taker_buy_quote": 1222.53386}, {"ts": 1769254440000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 27772.6, "quote_volume": 2100.01435, "trades": 17, "taker_buy_volume": 27221.5, "taker_buy_quote": 2058.4063}, {"ts": 1769254500000, "open": 0.0757, "high": 0.0766, "low": 0.0757, "close": 0.0761, "volume": 227882.6, "quote_volume": 17362.99257, "trades": 120, "taker_buy_volume": 170957.3, "taker_buy_quote": 13027.3514}, {"ts": 1769254560000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 55535.2, "quote_volume": 4234.90039, "trades": 37, "taker_buy_volume": 45229.8, "taker_buy_quote": 3450.03845}, {"ts": 1769254620000, "open": 0.0763, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 177005.0, "quote_volume": 13513.94913, "trades": 76, "taker_buy_volume": 97911.6, "taker_buy_quote": 7480.10692}, {"ts": 1769254680000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 99757.2, "quote_volume": 7632.84324, "trades": 47, "taker_buy_volume": 40604.3, "taker_buy_quote": 3108.03424}, {"ts": 1769254740000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0764, "volume": 181828.3, "quote_volume": 13896.75579, "trades": 77, "taker_buy_volume": 82787.0, "taker_buy_quote": 6328.10189}, {"ts": 1769254800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2704.7, "quote_volume": 206.90955, "trades": 2, "taker_buy_volume": 2704.7, "taker_buy_quote": 206.90955}, {"ts": 1769254860000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 11335.0, "quote_volume": 865.96128, "trades": 12, "taker_buy_volume": 7826.0, "taker_buy_quote": 597.9064}, {"ts": 1769254920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 13252.1, "quote_volume": 1012.46044, "trades": 10, "taker_buy_volume": 4517.3, "taker_buy_quote": 345.12172}, {"ts": 1769254980000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 16575.8, "quote_volume": 1269.99839, "trades": 18, "taker_buy_volume": 7739.6, "taker_buy_quote": 592.61933}, {"ts": 1769255040000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 4459.3, "quote_volume": 342.14539, "trades": 8, "taker_buy_volume": 4049.0, "taker_buy_quote": 310.70854}, {"ts": 1769255100000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 10448.0, "quote_volume": 801.14803, "trades": 5, "taker_buy_volume": 2643.5, "taker_buy_quote": 202.75645}, {"ts": 1769255160000, "open": 0.0766, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 52643.1, "quote_volume": 4041.26234, "trades": 34, "taker_buy_volume": 40326.9, "taker_buy_quote": 3095.58803}, {"ts": 1769255220000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 24359.4, "quote_volume": 1870.04213, "trades": 28, "taker_buy_volume": 15889.9, "taker_buy_quote": 1219.27379}, {"ts": 1769255280000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7680.3, "quote_volume": 589.83704, "trades": 5, "taker_buy_volume": 7093.1, "taker_buy_quote": 544.75008}, {"ts": 1769255340000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 95130.6, "quote_volume": 7281.02077, "trades": 55, "taker_buy_volume": 37706.0, "taker_buy_quote": 2886.25021}, {"ts": 1769255400000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 29632.0, "quote_volume": 2269.4785, "trades": 23, "taker_buy_volume": 20183.2, "taker_buy_quote": 1545.70042}, {"ts": 1769255460000, "open": 0.0766, "high": 0.0766, "low": 0.0759, "close": 0.076, "volume": 171522.2, "quote_volume": 13102.47456, "trades": 95, "taker_buy_volume": 27415.3, "taker_buy_quote": 2094.88479}, {"ts": 1769255520000, "open": 0.0759, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 115780.5, "quote_volume": 8794.31702, "trades": 139, "taker_buy_volume": 85419.5, "taker_buy_quote": 6488.25335}, {"ts": 1769255580000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 75036.0, "quote_volume": 5707.63256, "trades": 113, "taker_buy_volume": 26871.5, "taker_buy_quote": 2045.52886}, {"ts": 1769255640000, "open": 0.0761, "high": 0.0761, "low": 0.0754, "close": 0.0756, "volume": 175728.9, "quote_volume": 13281.16523, "trades": 84, "taker_buy_volume": 80183.2, "taker_buy_quote": 6058.67058}, {"ts": 1769255700000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 11383.2, "quote_volume": 861.43414, "trades": 13, "taker_buy_volume": 9244.4, "taker_buy_quote": 699.74086}, {"ts": 1769255760000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 64598.0, "quote_volume": 4904.70492, "trades": 55, "taker_buy_volume": 30142.1, "taker_buy_quote": 2290.90479}, {"ts": 1769255820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11506.2, "quote_volume": 873.28538, "trades": 26, "taker_buy_volume": 11154.2, "taker_buy_quote": 846.60378}, {"ts": 1769255880000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 18274.8, "quote_volume": 1390.42672, "trades": 21, "taker_buy_volume": 4049.4, "taker_buy_quote": 307.91982}, {"ts": 1769255940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 18740.1, "quote_volume": 1427.08861, "trades": 13, "taker_buy_volume": 14433.4, "taker_buy_quote": 1099.34874}, {"ts": 1769256000000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0765, "volume": 37515.1, "quote_volume": 2863.97851, "trades": 28, "taker_buy_volume": 24506.7, "taker_buy_quote": 1872.20481}, {"ts": 1769256060000, "open": 0.0767, "high": 0.0767, "low": 0.0759, "close": 0.0759, "volume": 118122.5, "quote_volume": 9009.08879, "trades": 80, "taker_buy_volume": 57581.4, "taker_buy_quote": 4398.51188}, {"ts": 1769256120000, "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0764, "volume": 18129.9, "quote_volume": 1380.09049, "trades": 21, "taker_buy_volume": 13277.9, "taker_buy_quote": 1011.76695}, {"ts": 1769256180000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 8635.8, "quote_volume": 658.44344, "trades": 13, "taker_buy_volume": 596.2, "taker_buy_quote": 45.49006}, {"ts": 1769256240000, "open": 0.0761, "high": 0.0785, "low": 0.0759, "close": 0.0785, "volume": 385199.4, "quote_volume": 29779.02411, "trades": 177, "taker_buy_volume": 301883.2, "taker_buy_quote": 23358.21985}, {"ts": 1769256300000, "open": 0.0784, "high": 0.079, "low": 0.0779, "close": 0.0782, "volume": 1386653.7, "quote_volume": 108841.07833, "trades": 999, "taker_buy_volume": 734110.6, "taker_buy_quote": 57653.2527}, {"ts": 1769256360000, "open": 0.0781, "high": 0.0784, "low": 0.0773, "close": 0.0776, "volume": 364243.9, "quote_volume": 28410.76891, "trades": 349, "taker_buy_volume": 208856.7, "taker_buy_quote": 16304.89776}, {"ts": 1769256420000, "open": 0.0776, "high": 0.0783, "low": 0.0774, "close": 0.0783, "volume": 270892.7, "quote_volume": 21084.64688, "trades": 126, "taker_buy_volume": 141480.8, "taker_buy_quote": 11011.61317}, {"ts": 1769256480000, "open": 0.0783, "high": 0.0789, "low": 0.0779, "close": 0.0786, "volume": 323120.2, "quote_volume": 25339.39834, "trades": 292, "taker_buy_volume": 211516.6, "taker_buy_quote": 16593.99049}, {"ts": 1769256540000, "open": 0.0786, "high": 0.0795, "low": 0.0783, "close": 0.0783, "volume": 356917.3, "quote_volume": 28182.27625, "trades": 317, "taker_buy_volume": 192951.7, "taker_buy_quote": 15242.56732}, {"ts": 1769256600000, "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 43514.2, "quote_volume": 3413.84778, "trades": 59, "taker_buy_volume": 24943.9, "taker_buy_quote": 1957.99996}, {"ts": 1769256660000, "open": 0.0783, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 21730.0, "quote_volume": 1701.26406, "trades": 20, "taker_buy_volume": 4294.5, "taker_buy_quote": 336.52935}, {"ts": 1769256720000, "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.0777, "volume": 35921.6, "quote_volume": 2797.67428, "trades": 33, "taker_buy_volume": 5539.8, "taker_buy_quote": 431.49576}, {"ts": 1769256780000, "open": 0.0778, "high": 0.0782, "low": 0.0777, "close": 0.0779, "volume": 21977.6, "quote_volume": 1713.66562, "trades": 26, "taker_buy_volume": 19245.6, "taker_buy_quote": 1500.78728}, {"ts": 1769256840000, "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0775, "volume": 36651.9, "quote_volume": 2840.4403, "trades": 33, "taker_buy_volume": 26782.3, "taker_buy_quote": 2075.1094}, {"ts": 1769256900000, "open": 0.0776, "high": 0.0777, "low": 0.0773, "close": 0.0774, "volume": 28065.9, "quote_volume": 2171.95347, "trades": 22, "taker_buy_volume": 5132.4, "taker_buy_quote": 397.43893}, {"ts": 1769256960000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 36601.0, "quote_volume": 2837.66796, "trades": 45, "taker_buy_volume": 21040.4, "taker_buy_quote": 1631.55665}, {"ts": 1769257020000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 27904.3, "quote_volume": 2159.10296, "trades": 22, "taker_buy_volume": 7352.0, "taker_buy_quote": 568.6688}, {"ts": 1769257080000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 18747.9, "quote_volume": 1452.31875, "trades": 9, "taker_buy_volume": 14400.1, "taker_buy_quote": 1115.75159}, {"ts": 1769257140000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 36877.9, "quote_volume": 2854.80947, "trades": 19, "taker_buy_volume": 6384.8, "taker_buy_quote": 494.72528}, {"ts": 1769257200000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4364.9, "quote_volume": 338.66659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 12666.1, "quote_volume": 977.82398, "trades": 11, "taker_buy_volume": 3662.2, "taker_buy_quote": 282.18012}, {"ts": 1769257320000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 25310.1, "quote_volume": 1958.1113, "trades": 16, "taker_buy_volume": 8189.5, "taker_buy_quote": 633.14654}, {"ts": 1769257380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 30701.4, "quote_volume": 2376.28836, "trades": 11, "taker_buy_volume": 1755.0, "taker_buy_quote": 135.837}, {"ts": 1769257440000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 17244.9, "quote_volume": 1330.90714, "trades": 12, "taker_buy_volume": 3676.8, "taker_buy_quote": 283.30578}, {"ts": 1769257500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4237.0, "quote_volume": 326.249, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 21.406}, {"ts": 1769257560000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5423.4, "quote_volume": 416.72526, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.815}, {"ts": 1769257620000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 8567.6, "quote_volume": 659.22602, "trades": 7, "taker_buy_volume": 5152.7, "taker_buy_quote": 396.3887}, {"ts": 1769257680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2377.6, "quote_volume": 182.83744, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 134.9595}, {"ts": 1769257740000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4379.2, "quote_volume": 337.56819, "trades": 7, "taker_buy_volume": 2616.6, "taker_buy_quote": 201.7248}, {"ts": 1769257800000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2102.6, "quote_volume": 161.85475, "trades": 4, "taker_buy_volume": 1648.1, "taker_buy_quote": 126.9037}, {"ts": 1769257860000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 21891.4, "quote_volume": 1683.93186, "trades": 15, "taker_buy_volume": 1458.5, "taker_buy_quote": 112.1695}, {"ts": 1769257920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13931.6, "quote_volume": 1071.34004, "trades": 10, "taker_buy_volume": 1666.3, "taker_buy_quote": 128.13847}, {"ts": 1769257980000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 17469.0, "quote_volume": 1345.66897, "trades": 9, "taker_buy_volume": 14555.0, "taker_buy_quote": 1121.29097}, {"ts": 1769258040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3366.6, "quote_volume": 260.07702, "trades": 5, "taker_buy_volume": 366.6, "taker_buy_quote": 28.30152}, {"ts": 1769258100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 20804.6, "quote_volume": 1608.00094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 17856.3, "quote_volume": 1377.77875, "trades": 12, "taker_buy_volume": 2970.0, "taker_buy_quote": 228.987}, {"ts": 1769258220000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 24816.1, "quote_volume": 1909.47929, "trades": 23, "taker_buy_volume": 9867.3, "taker_buy_quote": 758.98583}, {"ts": 1769258280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4188.7, "quote_volume": 322.11103, "trades": 4, "taker_buy_volume": 1585.4, "taker_buy_quote": 121.91726}, {"ts": 1769258340000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8243.0, "quote_volume": 633.77388, "trades": 9, "taker_buy_volume": 3100.0, "taker_buy_quote": 238.5245}, {"ts": 1769258400000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 42353.0, "quote_volume": 3247.5911, "trades": 32, "taker_buy_volume": 9258.6, "taker_buy_quote": 709.54496}, {"ts": 1769258460000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 555.9, "quote_volume": 42.62827, "trades": 3, "taker_buy_volume": 463.3, "taker_buy_quote": 35.53511}, {"ts": 1769258520000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3196.7, "quote_volume": 245.63659, "trades": 3, "taker_buy_volume": 3196.7, "taker_buy_quote": 245.63659}, {"ts": 1769258580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 155.0, "quote_volume": 11.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 11313.6, "quote_volume": 869.93581, "trades": 10, "taker_buy_volume": 5233.4, "taker_buy_quote": 402.42179}, {"ts": 1769258700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3091.3, "quote_volume": 237.69446, "trades": 4, "taker_buy_volume": 196.5, "taker_buy_quote": 15.0912}, {"ts": 1769258760000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0772, "volume": 56811.2, "quote_volume": 4384.83979, "trades": 30, "taker_buy_volume": 15176.9, "taker_buy_quote": 1170.30833}, {"ts": 1769258820000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 87790.2, "quote_volume": 6780.94927, "trades": 27, "taker_buy_volume": 59483.9, "taker_buy_quote": 4595.29436}, {"ts": 1769258880000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5842.9, "quote_volume": 451.07851, "trades": 4, "taker_buy_volume": 5604.7, "taker_buy_quote": 432.68947}, {"ts": 1769258940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7851.7, "quote_volume": 606.15124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 35548.3, "quote_volume": 2746.83862, "trades": 23, "taker_buy_volume": 19731.4, "taker_buy_quote": 1524.1548}, {"ts": 1769259060000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 19281.5, "quote_volume": 1489.3736, "trades": 16, "taker_buy_volume": 7677.7, "taker_buy_quote": 592.79737}, {"ts": 1769259120000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 92223.8, "quote_volume": 7130.27229, "trades": 40, "taker_buy_volume": 79241.9, "taker_buy_quote": 6126.54065}, {"ts": 1769259180000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12216.2, "quote_volume": 945.86553, "trades": 15, "taker_buy_volume": 4761.3, "taker_buy_quote": 368.85627}, {"ts": 1769259240000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 66610.8, "quote_volume": 5162.6942, "trades": 44, "taker_buy_volume": 29652.6, "taker_buy_quote": 2299.44433}, {"ts": 1769259300000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 75781.2, "quote_volume": 5885.80248, "trades": 23, "taker_buy_volume": 55716.5, "taker_buy_quote": 4328.02241}, {"ts": 1769259360000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 1605.0, "quote_volume": 124.38104, "trades": 8, "taker_buy_volume": 864.0, "taker_buy_quote": 66.95354}, {"ts": 1769259420000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2848.2, "quote_volume": 220.74348, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 16.18998}, {"ts": 1769259480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 851.6, "quote_volume": 66.00914, "trades": 3, "taker_buy_volume": 101.4, "taker_buy_quote": 7.86864}, {"ts": 1769259540000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 28682.7, "quote_volume": 2232.37007, "trades": 28, "taker_buy_volume": 4378.8, "taker_buy_quote": 340.81147}, {"ts": 1769259600000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 21754.6, "quote_volume": 1695.35907, "trades": 19, "taker_buy_volume": 8624.2, "taker_buy_quote": 671.86101}, {"ts": 1769259660000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8252.0, "quote_volume": 644.1874, "trades": 10, "taker_buy_volume": 2772.8, "taker_buy_quote": 216.55568}, {"ts": 1769259720000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 23638.7, "quote_volume": 1841.20257, "trades": 14, "taker_buy_volume": 7293.4, "taker_buy_quote": 568.15586}, {"ts": 1769259780000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 18328.9, "quote_volume": 1430.41575, "trades": 17, "taker_buy_volume": 14818.9, "taker_buy_quote": 1156.98675}, {"ts": 1769259840000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 120660.7, "quote_volume": 9466.58417, "trades": 40, "taker_buy_volume": 90242.9, "taker_buy_quote": 7077.3425}, {"ts": 1769259900000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 47053.1, "quote_volume": 3680.91269, "trades": 19, "taker_buy_volume": 1350.0, "taker_buy_quote": 105.435}, {"ts": 1769259960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4217.0, "quote_volume": 330.1911, "trades": 5, "taker_buy_volume": 4138.4, "taker_buy_quote": 324.03672}, {"ts": 1769260020000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 13162.4, "quote_volume": 1031.04699, "trades": 8, "taker_buy_volume": 972.1, "taker_buy_quote": 76.18825}, {"ts": 1769260080000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 31701.4, "quote_volume": 2482.22908, "trades": 8, "taker_buy_volume": 21590.3, "taker_buy_quote": 1690.52995}, {"ts": 1769260140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4264.2, "quote_volume": 333.88686, "trades": 2, "taker_buy_volume": 4264.2, "taker_buy_quote": 333.88686}, {"ts": 1769260200000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 30811.0, "quote_volume": 2411.36108, "trades": 16, "taker_buy_volume": 7748.5, "taker_buy_quote": 605.98126}, {"ts": 1769260260000, "open": 0.0785, "high": 0.0786, "low": 0.0782, "close": 0.0782, "volume": 150242.9, "quote_volume": 11784.85684, "trades": 45, "taker_buy_volume": 43353.4, "taker_buy_quote": 3401.87584}, {"ts": 1769260320000, "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.0776, "volume": 53870.5, "quote_volume": 4196.51126, "trades": 29, "taker_buy_volume": 10325.6, "taker_buy_quote": 805.05115}, {"ts": 1769260380000, "open": 0.0777, "high": 0.0779, "low": 0.077, "close": 0.0773, "volume": 255154.8, "quote_volume": 19730.90238, "trades": 117, "taker_buy_volume": 91874.8, "taker_buy_quote": 7107.52039}, {"ts": 1769260440000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 43640.0, "quote_volume": 3372.41542, "trades": 29, "taker_buy_volume": 20456.8, "taker_buy_quote": 1581.5742}, {"ts": 1769260500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1802.7, "quote_volume": 138.98817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12247.0, "quote_volume": 943.05791, "trades": 7, "taker_buy_volume": 7387.6, "taker_buy_quote": 568.88411}, {"ts": 1769260620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 79.7, "quote_volume": 6.14487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 78760.0, "quote_volume": 6054.63466, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 23075.3, "quote_volume": 1770.57433, "trades": 16, "taker_buy_volume": 3761.9, "taker_buy_quote": 288.56292}, {"ts": 1769260860000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 76560.4, "quote_volume": 5873.03774, "trades": 38, "taker_buy_volume": 39318.8, "taker_buy_quote": 3016.60702}, {"ts": 1769260920000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 32206.4, "quote_volume": 2465.23101, "trades": 23, "taker_buy_volume": 18254.3, "taker_buy_quote": 1397.50914}, {"ts": 1769260980000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 16902.3, "quote_volume": 1296.02085, "trades": 13, "taker_buy_volume": 12585.3, "taker_buy_quote": 965.03579}, {"ts": 1769261040000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2700.0, "quote_volume": 206.955, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.41}, {"ts": 1769261100000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 21699.6, "quote_volume": 1663.59417, "trades": 13, "taker_buy_volume": 1408.1, "taker_buy_quote": 107.60488}, {"ts": 1769261160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261220000, "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 36589.1, "quote_volume": 2795.3052, "trades": 21, "taker_buy_volume": 7386.1, "taker_buy_quote": 564.92869}, {"ts": 1769261280000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6670.9, "quote_volume": 510.32171, "trades": 7, "taker_buy_volume": 2649.4, "taker_buy_quote": 202.68696}, {"ts": 1769261340000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 13653.4, "quote_volume": 1041.18245, "trades": 12, "taker_buy_volume": 2753.7, "taker_buy_quote": 210.10731}, {"ts": 1769261400000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 4807.2, "quote_volume": 366.83896, "trades": 9, "taker_buy_volume": 4561.8, "taker_buy_quote": 348.1286}, {"ts": 1769261460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4411.7, "quote_volume": 337.49505, "trades": 3, "taker_buy_volume": 4411.7, "taker_buy_quote": 337.49505}, {"ts": 1769261520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 16434.4, "quote_volume": 1258.86811, "trades": 11, "taker_buy_volume": 15084.4, "taker_buy_quote": 1155.45811}, {"ts": 1769261640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1663.9, "quote_volume": 127.60469, "trades": 4, "taker_buy_volume": 1499.5, "taker_buy_quote": 115.01165}, {"ts": 1769261700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 26425.0, "quote_volume": 2028.27629, "trades": 16, "taker_buy_volume": 11365.5, "taker_buy_quote": 872.07683}, {"ts": 1769261760000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 5583.9, "quote_volume": 429.53004, "trades": 6, "taker_buy_volume": 3564.7, "taker_buy_quote": 274.3064}, {"ts": 1769261820000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 18606.1, "quote_volume": 1428.05778, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.815}, {"ts": 1769261880000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 32325.8, "quote_volume": 2477.18024, "trades": 17, "taker_buy_volume": 3801.0, "taker_buy_quote": 291.5367}, {"ts": 1769261940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 12248.5, "quote_volume": 939.15868, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 2226.1, "quote_volume": 170.4073, "trades": 5, "taker_buy_volume": 488.5, "taker_buy_quote": 37.3214}, {"ts": 1769262060000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 526.9, "quote_volume": 40.30003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262120000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 12978.9, "quote_volume": 994.1994, "trades": 10, "taker_buy_volume": 3940.0, "taker_buy_quote": 301.81966}, {"ts": 1769262180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 14605.2, "quote_volume": 1121.00645, "trades": 10, "taker_buy_volume": 2701.0, "taker_buy_quote": 207.3422}, {"ts": 1769262300000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 38355.4, "quote_volume": 2951.78921, "trades": 27, "taker_buy_volume": 23332.0, "taker_buy_quote": 1795.03424}, {"ts": 1769262360000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 7480.1, "quote_volume": 574.16121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2712.9, "quote_volume": 207.78854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5488.1, "quote_volume": 420.40177, "trades": 4, "taker_buy_volume": 133.1, "taker_buy_quote": 10.20877}, {"ts": 1769262540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 936.0, "quote_volume": 71.6976, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 71.6976}, {"ts": 1769262600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2595.1, "quote_volume": 198.78466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 94.6, "quote_volume": 7.2369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 22849.5, "quote_volume": 1753.19638, "trades": 15, "taker_buy_volume": 9791.0, "taker_buy_quote": 751.87544}, {"ts": 1769262780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 248.0, "quote_volume": 18.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 318.3, "quote_volume": 24.38178, "trades": 2, "taker_buy_volume": 226.5, "taker_buy_quote": 17.3499}, {"ts": 1769262900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5514.5, "quote_volume": 422.96215, "trades": 7, "taker_buy_volume": 758.3, "taker_buy_quote": 58.16161}, {"ts": 1769262960000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 31745.0, "quote_volume": 2434.8936, "trades": 17, "taker_buy_volume": 14513.7, "taker_buy_quote": 1113.25289}, {"ts": 1769263020000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0771, "volume": 31477.6, "quote_volume": 2420.43984, "trades": 23, "taker_buy_volume": 21915.2, "taker_buy_quote": 1686.87214}, {"ts": 1769263080000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 111822.1, "quote_volume": 8660.98972, "trades": 69, "taker_buy_volume": 73293.8, "taker_buy_quote": 5677.73226}, {"ts": 1769263140000, "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 34123.8, "quote_volume": 2640.36269, "trades": 26, "taker_buy_volume": 7150.4, "taker_buy_quote": 553.83884}, {"ts": 1769263200000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 7485.0, "quote_volume": 578.60845, "trades": 9, "taker_buy_volume": 2300.1, "taker_buy_quote": 178.00151}, {"ts": 1769263260000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 68741.4, "quote_volume": 5313.21248, "trades": 29, "taker_buy_volume": 63761.6, "taker_buy_quote": 4927.2344}, {"ts": 1769263320000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 13740.7, "quote_volume": 1064.02747, "trades": 11, "taker_buy_volume": 3993.4, "taker_buy_quote": 309.18058}, {"ts": 1769263380000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 17679.7, "quote_volume": 1367.59969, "trades": 24, "taker_buy_volume": 15434.0, "taker_buy_quote": 1193.93895}, {"ts": 1769263440000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 11363.8, "quote_volume": 880.03378, "trades": 10, "taker_buy_volume": 9137.9, "taker_buy_quote": 707.77639}, {"ts": 1769263500000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 15838.2, "quote_volume": 1224.37285, "trades": 7, "taker_buy_volume": 4309.9, "taker_buy_quote": 333.23526}, {"ts": 1769263560000, "open": 0.0775, "high": 0.0786, "low": 0.0775, "close": 0.0784, "volume": 207226.5, "quote_volume": 16185.8833, "trades": 103, "taker_buy_volume": 147771.9, "taker_buy_quote": 11535.29698}, {"ts": 1769263620000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 25402.9, "quote_volume": 1988.20479, "trades": 18, "taker_buy_volume": 2888.0, "taker_buy_quote": 225.86812}, {"ts": 1769263680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5181.2, "quote_volume": 405.72048, "trades": 6, "taker_buy_volume": 3752.6, "taker_buy_quote": 293.8611}, {"ts": 1769263740000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 3513.9, "quote_volume": 276.82334, "trades": 5, "taker_buy_volume": 3154.0, "taker_buy_quote": 248.5352}, {"ts": 1769263800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5133.4, "quote_volume": 405.02526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263860000, "open": 0.0787, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 48845.7, "quote_volume": 3847.30778, "trades": 18, "taker_buy_volume": 16148.9, "taker_buy_quote": 1273.87036}, {"ts": 1769263920000, "open": 0.0791, "high": 0.0792, "low": 0.0787, "close": 0.079, "volume": 108183.0, "quote_volume": 8551.11037, "trades": 48, "taker_buy_volume": 45783.2, "taker_buy_quote": 3624.11885}, {"ts": 1769263980000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 39992.5, "quote_volume": 3165.11932, "trades": 18, "taker_buy_volume": 33742.4, "taker_buy_quote": 2670.35405}, {"ts": 1769264040000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 62485.7, "quote_volume": 4944.35159, "trades": 36, "taker_buy_volume": 6274.0, "taker_buy_quote": 496.58081}, {"ts": 1769264100000, "open": 0.0791, "high": 0.0791, "low": 0.0776, "close": 0.0779, "volume": 216721.5, "quote_volume": 16969.68216, "trades": 164, "taker_buy_volume": 73800.6, "taker_buy_quote": 5763.85563}, {"ts": 1769264160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 27005.2, "quote_volume": 2109.10612, "trades": 8, "taker_buy_volume": 11900.0, "taker_buy_quote": 929.39}, {"ts": 1769264220000, "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.078, "volume": 83585.1, "quote_volume": 6540.19741, "trades": 32, "taker_buy_volume": 36240.2, "taker_buy_quote": 2838.61979}, {"ts": 1769264280000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 9529.6, "quote_volume": 744.28137, "trades": 9, "taker_buy_volume": 5457.9, "taker_buy_quote": 426.30441}, {"ts": 1769264340000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3798.8, "quote_volume": 294.94425, "trades": 9, "taker_buy_volume": 947.3, "taker_buy_quote": 73.60521}, {"ts": 1769264400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 445.6, "quote_volume": 34.62312, "trades": 2, "taker_buy_volume": 445.6, "taker_buy_quote": 34.62312}, {"ts": 1769264460000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2014.9, "quote_volume": 156.32404, "trades": 5, "taker_buy_volume": 111.0, "taker_buy_quote": 8.6136}, {"ts": 1769264520000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 11497.4, "quote_volume": 893.4673, "trades": 8, "taker_buy_volume": 5874.3, "taker_buy_quote": 456.44855}, {"ts": 1769264580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4905.6, "quote_volume": 381.16512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264640000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 57584.5, "quote_volume": 4462.19106, "trades": 10, "taker_buy_volume": 1718.1, "taker_buy_quote": 133.01775}, {"ts": 1769264700000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 16621.4, "quote_volume": 1283.06319, "trades": 10, "taker_buy_volume": 14790.5, "taker_buy_quote": 1141.9008}, {"ts": 1769264760000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 18838.8, "quote_volume": 1453.53742, "trades": 19, "taker_buy_volume": 10410.1, "taker_buy_quote": 803.26354}, {"ts": 1769264820000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 12566.5, "quote_volume": 965.90785, "trades": 9, "taker_buy_volume": 5095.3, "taker_buy_quote": 392.01064}, {"ts": 1769264880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 21427.8, "quote_volume": 1651.69314, "trades": 15, "taker_buy_volume": 14015.4, "taker_buy_quote": 1080.58734}, {"ts": 1769264940000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 16057.2, "quote_volume": 1238.08208, "trades": 16, "taker_buy_volume": 11007.0, "taker_buy_quote": 848.69855}, {"ts": 1769265000000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7641.4, "quote_volume": 590.18253, "trades": 5, "taker_buy_volume": 71.3, "taker_buy_quote": 5.50436}, {"ts": 1769265060000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 7199.5, "quote_volume": 554.8389, "trades": 6, "taker_buy_volume": 1989.7, "taker_buy_quote": 153.40587}, {"ts": 1769265120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 14700.0, "quote_volume": 1133.6805, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 4332.4, "quote_volume": 334.0922, "trades": 8, "taker_buy_volume": 129.3, "taker_buy_quote": 9.99489}, {"ts": 1769265240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 33565.5, "quote_volume": 2585.05382, "trades": 13, "taker_buy_volume": 10413.8, "taker_buy_quote": 802.37292}, {"ts": 1769265300000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6300.4, "quote_volume": 485.93634, "trades": 5, "taker_buy_volume": 4393.8, "taker_buy_quote": 338.76198}, {"ts": 1769265360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265420000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5490.4, "quote_volume": 424.28088, "trades": 9, "taker_buy_volume": 4896.8, "taker_buy_quote": 378.45496}, {"ts": 1769265480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6914.5, "quote_volume": 534.39335, "trades": 14, "taker_buy_volume": 6766.6, "taker_buy_quote": 522.97547}, {"ts": 1769265600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3888.5, "quote_volume": 299.80335, "trades": 1, "taker_buy_volume": 3888.5, "taker_buy_quote": 299.80335}, {"ts": 1769265660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265720000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12077.2, "quote_volume": 931.0842, "trades": 14, "taker_buy_volume": 6766.6, "taker_buy_quote": 521.63694}, {"ts": 1769265780000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 17513.0, "quote_volume": 1342.61996, "trades": 14, "taker_buy_volume": 2799.8, "taker_buy_quote": 214.74466}, {"ts": 1769265840000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6469.2, "quote_volume": 496.12268, "trades": 7, "taker_buy_volume": 1649.3, "taker_buy_quote": 126.50131}, {"ts": 1769265900000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 81175.1, "quote_volume": 6231.94608, "trades": 22, "taker_buy_volume": 22592.7, "taker_buy_quote": 1734.64312}, {"ts": 1769265960000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 25383.5, "quote_volume": 1950.76902, "trades": 25, "taker_buy_volume": 9937.7, "taker_buy_quote": 764.14121}, {"ts": 1769266020000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 17572.5, "quote_volume": 1345.15562, "trades": 15, "taker_buy_volume": 6101.5, "taker_buy_quote": 467.3749}, {"ts": 1769266080000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 7565.9, "quote_volume": 580.21587, "trades": 14, "taker_buy_volume": 7201.6, "taker_buy_quote": 552.33661}, {"ts": 1769266140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 9244.8, "quote_volume": 707.6666, "trades": 10, "taker_buy_volume": 2098.5, "taker_buy_quote": 160.5696}, {"ts": 1769266200000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 9347.9, "quote_volume": 716.76832, "trades": 14, "taker_buy_volume": 2446.7, "taker_buy_quote": 187.80315}, {"ts": 1769266260000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4920.0, "quote_volume": 376.72401, "trades": 8, "taker_buy_volume": 3440.1, "taker_buy_quote": 263.51166}, {"ts": 1769266320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1628.6, "quote_volume": 124.73645, "trades": 5, "taker_buy_volume": 318.6, "taker_buy_quote": 24.40476}, {"ts": 1769266380000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 3857.0, "quote_volume": 295.18564, "trades": 7, "taker_buy_volume": 3141.2, "taker_buy_quote": 240.44042}, {"ts": 1769266440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 83205.0, "quote_volume": 6368.38706, "trades": 38, "taker_buy_volume": 24299.6, "taker_buy_quote": 1859.7686}, {"ts": 1769266500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 34610.9, "quote_volume": 2654.57653, "trades": 11, "taker_buy_volume": 7076.6, "taker_buy_quote": 542.77522}, {"ts": 1769266560000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 12053.9, "quote_volume": 924.50588, "trades": 7, "taker_buy_volume": 11771.4, "taker_buy_quote": 902.86638}, {"ts": 1769266620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 60092.1, "quote_volume": 4596.8058, "trades": 41, "taker_buy_volume": 32452.8, "taker_buy_quote": 2483.9714}, {"ts": 1769266740000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 68829.2, "quote_volume": 5282.48693, "trades": 44, "taker_buy_volume": 47677.3, "taker_buy_quote": 3658.78138}, {"ts": 1769266800000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 29919.9, "quote_volume": 2296.09565, "trades": 29, "taker_buy_volume": 12577.9, "taker_buy_quote": 966.96355}, {"ts": 1769266860000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6298.9, "quote_volume": 484.36886, "trades": 6, "taker_buy_volume": 165.5, "taker_buy_quote": 12.72695}, {"ts": 1769266920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1030.8, "quote_volume": 79.3716, "trades": 2, "taker_buy_volume": 1030.8, "taker_buy_quote": 79.3716}, {"ts": 1769266980000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2901.7, "quote_volume": 223.85607, "trades": 3, "taker_buy_volume": 648.5, "taker_buy_quote": 49.99935}, {"ts": 1769267040000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 93717.6, "quote_volume": 7252.17904, "trades": 32, "taker_buy_volume": 63495.3, "taker_buy_quote": 4916.11527}, {"ts": 1769267100000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 22430.8, "quote_volume": 1739.12939, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2953.4, "quote_volume": 228.72816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 50506.2, "quote_volume": 3901.00422, "trades": 27, "taker_buy_volume": 28622.2, "taker_buy_quote": 2210.66641}, {"ts": 1769267280000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 6149.1, "quote_volume": 475.2755, "trades": 10, "taker_buy_volume": 5360.0, "taker_buy_quote": 414.35698}, {"ts": 1769267340000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 21611.9, "quote_volume": 1677.9211, "trades": 12, "taker_buy_volume": 9226.0, "taker_buy_quote": 716.11231}, {"ts": 1769267400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9960.2, "quote_volume": 772.97399, "trades": 5, "taker_buy_volume": 9803.7, "taker_buy_quote": 760.82959}, {"ts": 1769267460000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3105.0, "quote_volume": 240.7725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267520000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2647.8, "quote_volume": 205.13972, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.0}, {"ts": 1769267580000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 8109.9, "quote_volume": 627.40707, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 2487.0, "quote_volume": 191.94833, "trades": 6, "taker_buy_volume": 2013.7, "taker_buy_quote": 155.45764}, {"ts": 1769267700000, "open": 0.077, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 54516.2, "quote_volume": 4217.0247, "trades": 32, "taker_buy_volume": 50874.9, "taker_buy_quote": 3935.38984}, {"ts": 1769267760000, "open": 0.0773, "high": 0.0773, "low": 0.0763, "close": 0.0764, "volume": 138889.4, "quote_volume": 10662.57523, "trades": 78, "taker_buy_volume": 18954.8, "taker_buy_quote": 1452.59201}, {"ts": 1769267820000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 27073.0, "quote_volume": 2068.70095, "trades": 16, "taker_buy_volume": 25442.1, "taker_buy_quote": 1944.12828}, {"ts": 1769267880000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 14310.0, "quote_volume": 1095.5992, "trades": 8, "taker_buy_volume": 10842.0, "taker_buy_quote": 830.2972}, {"ts": 1769267940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 14678.5, "quote_volume": 1125.84095, "trades": 9, "taker_buy_volume": 2148.2, "taker_buy_quote": 164.76694}, {"ts": 1769268000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 22190.3, "quote_volume": 1701.99601, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.4}, {"ts": 1769268060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268120000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7392.0, "quote_volume": 565.47963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268180000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 22469.7, "quote_volume": 1720.06825, "trades": 8, "taker_buy_volume": 22469.7, "taker_buy_quote": 1720.06825}, {"ts": 1769268240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2000.0, "quote_volume": 153.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.2}, {"ts": 1769268300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5389.4, "quote_volume": 412.82804, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 19.0734}, {"ts": 1769268360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15270.3, "quote_volume": 1169.70498, "trades": 8, "taker_buy_volume": 6648.6, "taker_buy_quote": 509.28276}, {"ts": 1769268420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 12049.2, "quote_volume": 923.52642, "trades": 8, "taker_buy_volume": 5822.0, "taker_buy_quote": 446.3474}, {"ts": 1769268600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16015.1, "quote_volume": 1225.36298, "trades": 7, "taker_buy_volume": 4983.3, "taker_buy_quote": 381.43028}, {"ts": 1769268660000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 86957.1, "quote_volume": 6669.95902, "trades": 45, "taker_buy_volume": 38235.2, "taker_buy_quote": 2934.702}, {"ts": 1769268720000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 15095.7, "quote_volume": 1154.97011, "trades": 8, "taker_buy_volume": 5704.7, "taker_buy_quote": 436.98021}, {"ts": 1769268780000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 67756.0, "quote_volume": 5164.34831, "trades": 32, "taker_buy_volume": 19341.8, "taker_buy_quote": 1476.13636}, {"ts": 1769268840000, "open": 0.0762, "high": 0.0765, "low": 0.0758, "close": 0.0765, "volume": 148770.4, "quote_volume": 11322.45174, "trades": 78, "taker_buy_volume": 95058.6, "taker_buy_quote": 7240.57238}, {"ts": 1769268900000, "open": 0.0765, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 29417.6, "quote_volume": 2248.49962, "trades": 23, "taker_buy_volume": 22879.8, "taker_buy_quote": 1749.18442}, {"ts": 1769268960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 9229.2, "quote_volume": 705.98748, "trades": 9, "taker_buy_volume": 8115.0, "taker_buy_quote": 620.7975}, {"ts": 1769269020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2300.0, "quote_volume": 175.95, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.0}, {"ts": 1769269080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3352.7, "quote_volume": 256.14628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2000.0, "quote_volume": 152.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.4}, {"ts": 1769269200000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 19023.9, "quote_volume": 1448.40374, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.2}, {"ts": 1769269260000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 12393.8, "quote_volume": 943.97902, "trades": 11, "taker_buy_volume": 7753.4, "taker_buy_quote": 590.66908}, {"ts": 1769269320000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9466.3, "quote_volume": 720.39475, "trades": 6, "taker_buy_volume": 2093.2, "taker_buy_quote": 159.30184}, {"ts": 1769269380000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 29996.2, "quote_volume": 2289.17007, "trades": 23, "taker_buy_volume": 29996.2, "taker_buy_quote": 2289.17007}, {"ts": 1769269440000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 47142.0, "quote_volume": 3602.7524, "trades": 27, "taker_buy_volume": 22867.3, "taker_buy_quote": 1748.16532}, {"ts": 1769269500000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 32167.7, "quote_volume": 2463.06194, "trades": 22, "taker_buy_volume": 6511.3, "taker_buy_quote": 498.76558}, {"ts": 1769269560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1772.0, "quote_volume": 135.558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2771.2, "quote_volume": 212.28412, "trades": 3, "taker_buy_volume": 2669.2, "taker_buy_quote": 204.46072}, {"ts": 1769269680000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7937.4, "quote_volume": 609.59932, "trades": 5, "taker_buy_volume": 7937.4, "taker_buy_quote": 609.59932}, {"ts": 1769269740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 158.8, "quote_volume": 12.21172, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 12.21172}, {"ts": 1769269800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 27291.0, "quote_volume": 2095.2033, "trades": 16, "taker_buy_volume": 8251.1, "taker_buy_quote": 633.68448}, {"ts": 1769269860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 42897.0, "quote_volume": 3290.98171, "trades": 18, "taker_buy_volume": 500.0, "taker_buy_quote": 38.4}, {"ts": 1769269920000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1993.4, "quote_volume": 152.88373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5153.3, "quote_volume": 394.74278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270040000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 72290.6, "quote_volume": 5553.1416, "trades": 44, "taker_buy_volume": 71653.2, "taker_buy_quote": 5504.18928}, {"ts": 1769270100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11140.3, "quote_volume": 855.57504, "trades": 5, "taker_buy_volume": 2741.5, "taker_buy_quote": 210.5472}, {"ts": 1769270160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 57409.7, "quote_volume": 4398.68808, "trades": 16, "taker_buy_volume": 37069.7, "taker_buy_quote": 2839.97933}, {"ts": 1769270220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3194.1, "quote_volume": 245.30688, "trades": 2, "taker_buy_volume": 3194.1, "taker_buy_quote": 245.30688}, {"ts": 1769270280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 56797.3, "quote_volume": 4360.98944, "trades": 21, "taker_buy_volume": 14337.1, "taker_buy_quote": 1101.08928}, {"ts": 1769270400000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 6664.8, "quote_volume": 511.30153, "trades": 4, "taker_buy_volume": 6517.0, "taker_buy_quote": 499.99483}, {"ts": 1769270460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4861.3, "quote_volume": 373.34784, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 9.46176}, {"ts": 1769270520000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 14035.2, "quote_volume": 1074.64562, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270580000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 15758.1, "quote_volume": 1205.50384, "trades": 13, "taker_buy_volume": 501.5, "taker_buy_quote": 38.4149}, {"ts": 1769270640000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2967.5, "quote_volume": 226.67351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270700000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1895.9, "quote_volume": 144.59959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 919.5, "quote_volume": 70.0559, "trades": 3, "taker_buy_volume": 314.1, "taker_buy_quote": 23.93442}, {"ts": 1769270820000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 56585.7, "quote_volume": 4300.02116, "trades": 56, "taker_buy_volume": 10874.1, "taker_buy_quote": 826.0511}, {"ts": 1769270880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 34117.7, "quote_volume": 2592.9452, "trades": 11, "taker_buy_volume": 18243.5, "taker_buy_quote": 1386.506}, {"ts": 1769270940000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 22274.6, "quote_volume": 1690.6392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2056.1, "quote_volume": 155.97645, "trades": 4, "taker_buy_volume": 1240.7, "taker_buy_quote": 94.16913}, {"ts": 1769271060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 447.7, "quote_volume": 33.93566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1099.4, "quote_volume": 83.33452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1257.4, "quote_volume": 95.18518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7405.0, "quote_volume": 560.58629, "trades": 6, "taker_buy_volume": 277.9, "taker_buy_quote": 21.06482}, {"ts": 1769271300000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 81427.7, "quote_volume": 6162.90518, "trades": 72, "taker_buy_volume": 15857.2, "taker_buy_quote": 1200.46284}, {"ts": 1769271360000, "open": 0.0757, "high": 0.0757, "low": 0.0752, "close": 0.0752, "volume": 35267.5, "quote_volume": 2663.13299, "trades": 34, "taker_buy_volume": 9331.0, "taker_buy_quote": 705.5367}, {"ts": 1769271420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5426.0, "quote_volume": 408.524, "trades": 6, "taker_buy_volume": 4263.3, "taker_buy_quote": 321.02649}, {"ts": 1769271480000, "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0757, "volume": 57968.8, "quote_volume": 4384.38589, "trades": 37, "taker_buy_volume": 41525.2, "taker_buy_quote": 3141.47519}, {"ts": 1769271540000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8191.0, "quote_volume": 620.58353, "trades": 11, "taker_buy_volume": 5248.3, "taker_buy_quote": 397.82114}, {"ts": 1769271600000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 73010.4, "quote_volume": 5520.10871, "trades": 46, "taker_buy_volume": 16592.5, "taker_buy_quote": 1255.36038}, {"ts": 1769271660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3583.5, "quote_volume": 271.2233, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.4}, {"ts": 1769271720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1221.6, "quote_volume": 92.35296, "trades": 4, "taker_buy_volume": 222.9, "taker_buy_quote": 16.85124}, {"ts": 1769271780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2423.6, "quote_volume": 183.22416, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1769271840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2933.9, "quote_volume": 221.80284, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1769271900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 475.9, "quote_volume": 35.93045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2526.9, "quote_volume": 190.98095, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1769272020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 14968.5, "quote_volume": 1133.34489, "trades": 12, "taker_buy_volume": 7294.4, "taker_buy_quote": 552.41552}, {"ts": 1769272080000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10087.2, "quote_volume": 763.83001, "trades": 17, "taker_buy_volume": 8455.2, "taker_buy_quote": 640.28761}, {"ts": 1769272140000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8795.1, "quote_volume": 666.35736, "trades": 6, "taker_buy_volume": 5682.9, "taker_buy_quote": 430.76382}, {"ts": 1769272200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7067.7, "quote_volume": 535.02489, "trades": 4, "taker_buy_volume": 1491.0, "taker_buy_quote": 112.8687}, {"ts": 1769272260000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 14162.7, "quote_volume": 1071.69055, "trades": 9, "taker_buy_volume": 4852.0, "taker_buy_quote": 367.6325}, {"ts": 1769272320000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 8117.3, "quote_volume": 612.56793, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 139.4, "quote_volume": 10.49682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272440000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 160.3, "quote_volume": 12.0799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1890.0, "quote_volume": 142.317, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 142.317}, {"ts": 1769272680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9274.5, "quote_volume": 698.36061, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.655}, {"ts": 1769272800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 48670.2, "quote_volume": 3675.02655, "trades": 22, "taker_buy_volume": 42120.4, "taker_buy_quote": 3180.16565}, {"ts": 1769272920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6633.5, "quote_volume": 500.82925, "trades": 5, "taker_buy_volume": 6633.5, "taker_buy_quote": 500.82925}, {"ts": 1769273100000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3442.2, "quote_volume": 260.22172, "trades": 4, "taker_buy_volume": 3356.2, "taker_buy_quote": 253.72872}, {"ts": 1769273160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2204.8, "quote_volume": 166.68288, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1769273220000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4696.2, "quote_volume": 355.49334, "trades": 3, "taker_buy_volume": 4606.2, "taker_buy_quote": 348.68934}, {"ts": 1769273280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 25728.2, "quote_volume": 1948.02474, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 303.2}, {"ts": 1769273340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 51212.0, "quote_volume": 3878.64817, "trades": 29, "taker_buy_volume": 15779.9, "taker_buy_quote": 1195.46643}, {"ts": 1769273400000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 11582.8, "quote_volume": 877.52483, "trades": 6, "taker_buy_volume": 11582.8, "taker_buy_quote": 877.52483}, {"ts": 1769273460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4311.4, "quote_volume": 326.81422, "trades": 6, "taker_buy_volume": 3599.7, "taker_buy_quote": 272.86736}, {"ts": 1769273580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 966.0, "quote_volume": 73.2228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 30875.6, "quote_volume": 2340.38048, "trades": 11, "taker_buy_volume": 4922.5, "taker_buy_quote": 373.1355}, {"ts": 1769273700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 355.5, "quote_volume": 26.98245, "trades": 1, "taker_buy_volume": 355.5, "taker_buy_quote": 26.98245}, {"ts": 1769273820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 572.6, "quote_volume": 43.46034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 673.0, "quote_volume": 51.0134, "trades": 1, "taker_buy_volume": 673.0, "taker_buy_quote": 51.0134}, {"ts": 1769273940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1111.2, "quote_volume": 84.22896, "trades": 1, "taker_buy_volume": 1111.2, "taker_buy_quote": 84.22896}, {"ts": 1769274000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 7246.7, "quote_volume": 549.91025, "trades": 5, "taker_buy_volume": 1315.7, "taker_buy_quote": 99.9932}, {"ts": 1769274180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 324.0, "quote_volume": 24.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274240000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 11588.0, "quote_volume": 882.20329, "trades": 8, "taker_buy_volume": 11588.0, "taker_buy_quote": 882.20329}, {"ts": 1769274300000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 42713.8, "quote_volume": 3254.60067, "trades": 26, "taker_buy_volume": 9903.9, "taker_buy_quote": 755.21271}, {"ts": 1769274360000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 995.4, "quote_volume": 75.71264, "trades": 3, "taker_buy_volume": 622.4, "taker_buy_quote": 47.36464}, {"ts": 1769274420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 136.9, "quote_volume": 10.4044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274480000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14798.7, "quote_volume": 1125.21908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5178.3, "quote_volume": 393.03297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6390.1, "quote_volume": 484.07103, "trades": 7, "taker_buy_volume": 1002.4, "taker_buy_quote": 75.98192}, {"ts": 1769274660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1994.8, "quote_volume": 151.20584, "trades": 2, "taker_buy_volume": 1994.8, "taker_buy_quote": 151.20584}, {"ts": 1769274720000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 36224.8, "quote_volume": 2751.16043, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274780000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4222.7, "quote_volume": 320.953, "trades": 3, "taker_buy_volume": 4222.7, "taker_buy_quote": 320.953}, {"ts": 1769274840000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 10164.4, "quote_volume": 774.9418, "trades": 8, "taker_buy_volume": 10164.4, "taker_buy_quote": 774.9418}, {"ts": 1769274900000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 14416.5, "quote_volume": 1099.52672, "trades": 14, "taker_buy_volume": 2613.8, "taker_buy_quote": 199.43294}, {"ts": 1769274960000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 20757.0, "quote_volume": 1585.01429, "trades": 13, "taker_buy_volume": 15391.3, "taker_buy_quote": 1175.44391}, {"ts": 1769275020000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9777.1, "quote_volume": 745.83284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2495.0, "quote_volume": 190.119, "trades": 3, "taker_buy_volume": 2495.0, "taker_buy_quote": 190.119}, {"ts": 1769275140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 390.5, "quote_volume": 29.71705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275260000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 17274.2, "quote_volume": 1313.50346, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5415.3, "quote_volume": 410.97387, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11498.4, "quote_volume": 871.57872, "trades": 8, "taker_buy_volume": 10992.6, "taker_buy_quote": 833.23908}, {"ts": 1769275500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 24618.9, "quote_volume": 1866.54692, "trades": 11, "taker_buy_volume": 10053.2, "taker_buy_quote": 762.46686}, {"ts": 1769275620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1755.0, "quote_volume": 133.029, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 133.029}, {"ts": 1769275680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8403.0, "quote_volume": 636.9474, "trades": 3, "taker_buy_volume": 8403.0, "taker_buy_quote": 636.9474}, {"ts": 1769275800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12702.5, "quote_volume": 962.8495, "trades": 4, "taker_buy_volume": 12702.5, "taker_buy_quote": 962.8495}, {"ts": 1769275860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7667.1, "quote_volume": 581.16028, "trades": 6, "taker_buy_volume": 3955.1, "taker_buy_quote": 299.79658}, {"ts": 1769275920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 35071.5, "quote_volume": 2656.21308, "trades": 12, "taker_buy_volume": 11250.3, "taker_buy_quote": 852.77274}, {"ts": 1769275980000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 41477.9, "quote_volume": 3141.31333, "trades": 18, "taker_buy_volume": 24544.9, "taker_buy_quote": 1859.56335}, {"ts": 1769276040000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5148.2, "quote_volume": 389.83804, "trades": 2, "taker_buy_volume": 5148.2, "taker_buy_quote": 389.83804}, {"ts": 1769276100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10263.5, "quote_volume": 776.41251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276220000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3486.4, "quote_volume": 263.6588, "trades": 6, "taker_buy_volume": 3267.8, "taker_buy_quote": 247.11078}, {"ts": 1769276280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 987.8, "quote_volume": 74.67768, "trades": 1, "taker_buy_volume": 987.8, "taker_buy_quote": 74.67768}, {"ts": 1769276340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 331.3, "quote_volume": 25.07941, "trades": 3, "taker_buy_volume": 331.3, "taker_buy_quote": 25.07941}, {"ts": 1769276400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 409.5, "quote_volume": 30.99915, "trades": 1, "taker_buy_volume": 409.5, "taker_buy_quote": 30.99915}, {"ts": 1769276460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 122.5, "quote_volume": 9.24875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1200.0, "quote_volume": 90.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4626.3, "quote_volume": 349.34476, "trades": 3, "taker_buy_volume": 4035.2, "taker_buy_quote": 304.6576}, {"ts": 1769276760000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5750.4, "quote_volume": 434.55072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 73.1, "quote_volume": 5.52636, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 5.52636}, {"ts": 1769276880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3072.0, "quote_volume": 231.8043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 84.3, "quote_volume": 6.35622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 284.6, "quote_volume": 21.4873, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 5.65495}, {"ts": 1769277180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1755.0, "quote_volume": 132.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 141.1, "quote_volume": 10.65305, "trades": 1, "taker_buy_volume": 141.1, "taker_buy_quote": 10.65305}, {"ts": 1769277420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1755.0, "quote_volume": 132.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 15656.2, "quote_volume": 1182.5277, "trades": 4, "taker_buy_volume": 15656.2, "taker_buy_quote": 1182.5277}, {"ts": 1769277660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5954.0, "quote_volume": 449.5553, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 655.6, "quote_volume": 49.42464, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 9.99804}, {"ts": 1769277900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 147.4, "quote_volume": 11.09922, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 11.09922}, {"ts": 1769277960000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5344.7, "quote_volume": 402.05644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1977.6, "quote_volume": 148.51776, "trades": 3, "taker_buy_volume": 533.7, "taker_buy_quote": 40.08087}, {"ts": 1769278080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1755.0, "quote_volume": 131.8005, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 131.8005}, {"ts": 1769278140000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 10456.7, "quote_volume": 785.17257, "trades": 6, "taker_buy_volume": 79.7, "taker_buy_quote": 5.99344}, {"ts": 1769278200000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 25175.5, "quote_volume": 1890.65913, "trades": 12, "taker_buy_volume": 21494.3, "taker_buy_quote": 1614.22193}, {"ts": 1769278260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1227.9, "quote_volume": 92.21529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2671.6, "quote_volume": 200.90432, "trades": 1, "taker_buy_volume": 2671.6, "taker_buy_quote": 200.90432}, {"ts": 1769278380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2223.9, "quote_volume": 167.39625, "trades": 6, "taker_buy_volume": 1589.7, "taker_buy_quote": 119.70441}, {"ts": 1769278500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1171.0, "quote_volume": 88.25287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1350.0, "quote_volume": 101.79, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.79}, {"ts": 1769278740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 546.0, "quote_volume": 41.1684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5956.4, "quote_volume": 448.51692, "trades": 3, "taker_buy_volume": 5956.4, "taker_buy_quote": 448.51692}, {"ts": 1769279040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2780.7, "quote_volume": 209.64368, "trades": 3, "taker_buy_volume": 2569.7, "taker_buy_quote": 193.75538}, {"ts": 1769279340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2427.1, "quote_volume": 183.29858, "trades": 5, "taker_buy_volume": 2427.1, "taker_buy_quote": 183.29858}, {"ts": 1769279400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5710.2, "quote_volume": 432.26214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 568.6, "quote_volume": 42.94004, "trades": 2, "taker_buy_volume": 107.4, "taker_buy_quote": 8.11944}, {"ts": 1769279520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 48426.9, "quote_volume": 3642.54549, "trades": 32, "taker_buy_volume": 5221.0, "taker_buy_quote": 392.6192}, {"ts": 1769279700000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1338.0, "quote_volume": 100.68056, "trades": 6, "taker_buy_volume": 629.6, "taker_buy_quote": 47.40888}, {"ts": 1769279760000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 217.0, "quote_volume": 16.30966, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 9.74592}, {"ts": 1769279820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 162.0, "quote_volume": 12.1824, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 12.1824}, {"ts": 1769279880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 66.4, "quote_volume": 4.99328, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 4.99328}, {"ts": 1769279940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 18297.1, "quote_volume": 1375.77862, "trades": 11, "taker_buy_volume": 14989.0, "taker_buy_quote": 1127.0095}, {"ts": 1769280000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9356.5, "quote_volume": 703.6088, "trades": 3, "taker_buy_volume": 9356.5, "taker_buy_quote": 703.6088}, {"ts": 1769280060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5908.0, "quote_volume": 443.8663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 30484.0, "quote_volume": 2287.91763, "trades": 20, "taker_buy_volume": 10157.1, "taker_buy_quote": 762.79821}, {"ts": 1769280240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9129.6, "quote_volume": 685.63296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 169.9, "quote_volume": 12.79347, "trades": 1, "taker_buy_volume": 169.9, "taker_buy_quote": 12.79347}, {"ts": 1769280360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3765.4, "quote_volume": 283.53462, "trades": 5, "taker_buy_volume": 149.9, "taker_buy_quote": 11.28747}, {"ts": 1769280480000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 9802.7, "quote_volume": 737.73141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3963.4, "quote_volume": 298.04768, "trades": 3, "taker_buy_volume": 3963.4, "taker_buy_quote": 298.04768}, {"ts": 1769280600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 268.6, "quote_volume": 20.22558, "trades": 1, "taker_buy_volume": 268.6, "taker_buy_quote": 20.22558}, {"ts": 1769280660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1755.0, "quote_volume": 132.1515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5474.0, "quote_volume": 411.4079, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.52}, {"ts": 1769280900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6510.4, "quote_volume": 488.93104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 25512.4, "quote_volume": 1917.19724, "trades": 9, "taker_buy_volume": 19220.2, "taker_buy_quote": 1444.65302}, {"ts": 1769281080000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1487.8, "quote_volume": 111.89849, "trades": 3, "taker_buy_volume": 159.3, "taker_buy_quote": 11.99529}, {"ts": 1769281140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 501.4, "quote_volume": 37.75542, "trades": 1, "taker_buy_volume": 501.4, "taker_buy_quote": 37.75542}, {"ts": 1769281260000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4170.5, "quote_volume": 313.4716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 83.1, "quote_volume": 6.24912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 576.1, "quote_volume": 43.38033, "trades": 1, "taker_buy_volume": 576.1, "taker_buy_quote": 43.38033}, {"ts": 1769281440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 106.2, "quote_volume": 8.00748, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 8.00748}, {"ts": 1769281500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 201.0, "quote_volume": 15.1353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281560000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 131411.5, "quote_volume": 9880.85211, "trades": 28, "taker_buy_volume": 74320.1, "taker_buy_quote": 5587.89065}, {"ts": 1769281620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 14754.0, "quote_volume": 1107.85626, "trades": 6, "taker_buy_volume": 7286.3, "taker_buy_quote": 547.20113}, {"ts": 1769281740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7408.2, "quote_volume": 557.09664, "trades": 5, "taker_buy_volume": 7224.2, "taker_buy_quote": 543.25984}, {"ts": 1769281800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3105.0, "quote_volume": 233.496, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.52}, {"ts": 1769281920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 67768.6, "quote_volume": 5089.0956, "trades": 26, "taker_buy_volume": 56585.8, "taker_buy_quote": 4249.59358}, {"ts": 1769282040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 38507.7, "quote_volume": 2891.92827, "trades": 17, "taker_buy_volume": 26598.0, "taker_buy_quote": 1997.5098}, {"ts": 1769282100000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 42157.7, "quote_volume": 3161.26954, "trades": 21, "taker_buy_volume": 21030.8, "taker_buy_quote": 1577.46757}, {"ts": 1769282160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 843.2, "quote_volume": 63.15568, "trades": 2, "taker_buy_volume": 843.2, "taker_buy_quote": 63.15568}, {"ts": 1769282220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 657.0, "quote_volume": 49.2093, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 49.2093}, {"ts": 1769282280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3122.7, "quote_volume": 233.57796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282460000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 24026.5, "quote_volume": 1796.22877, "trades": 153, "taker_buy_volume": 7429.1, "taker_buy_quote": 554.97515}, {"ts": 1769282520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 480.6, "quote_volume": 35.90082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2218.1, "quote_volume": 165.69207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 118421.7, "quote_volume": 8858.49421, "trades": 56, "taker_buy_volume": 113847.9, "taker_buy_quote": 8516.37397}, {"ts": 1769282760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 362.4, "quote_volume": 27.10752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 306.1, "quote_volume": 22.92689, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 22.92689}, {"ts": 1769282880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 90969.3, "quote_volume": 6829.66228, "trades": 39, "taker_buy_volume": 65970.8, "taker_buy_quote": 4950.28838}, {"ts": 1769283060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6804.9, "quote_volume": 511.04799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 97946.2, "quote_volume": 7355.77292, "trades": 28, "taker_buy_volume": 97828.0, "taker_buy_quote": 7346.8961}, {"ts": 1769283180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 13403.2, "quote_volume": 1008.31704, "trades": 21, "taker_buy_volume": 3894.1, "taker_buy_quote": 293.05459}, {"ts": 1769283240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 268.0, "quote_volume": 20.1536, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 20.1536}, {"ts": 1769283300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1613.5, "quote_volume": 121.3352, "trades": 3, "taker_buy_volume": 1613.5, "taker_buy_quote": 121.3352}, {"ts": 1769283360000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16974.2, "quote_volume": 1274.74912, "trades": 9, "taker_buy_volume": 715.3, "taker_buy_quote": 53.71903}, {"ts": 1769283420000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 83725.7, "quote_volume": 6273.20045, "trades": 30, "taker_buy_volume": 20790.4, "taker_buy_quote": 1555.39192}, {"ts": 1769283480000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 63197.0, "quote_volume": 4728.6224, "trades": 27, "taker_buy_volume": 61442.0, "taker_buy_quote": 4597.1729}, {"ts": 1769283540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 710.0, "quote_volume": 53.1969, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 33.1237}, {"ts": 1769283600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3592.8, "quote_volume": 268.74144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5796.0, "quote_volume": 432.9612, "trades": 4, "taker_buy_volume": 5796.0, "taker_buy_quote": 432.9612}, {"ts": 1769283960000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 45185.1, "quote_volume": 3382.00631, "trades": 22, "taker_buy_volume": 34974.0, "taker_buy_quote": 2618.84263}, {"ts": 1769284020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2758.6, "quote_volume": 206.61914, "trades": 1, "taker_buy_volume": 2758.6, "taker_buy_quote": 206.61914}, {"ts": 1769284080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 38252.0, "quote_volume": 2867.44085, "trades": 20, "taker_buy_volume": 15969.5, "taker_buy_quote": 1197.7125}, {"ts": 1769284200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1547.4, "quote_volume": 116.055, "trades": 4, "taker_buy_volume": 1547.4, "taker_buy_quote": 116.055}, {"ts": 1769284260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10458.5, "quote_volume": 785.13247, "trades": 10, "taker_buy_volume": 7299.7, "taker_buy_quote": 548.04697}, {"ts": 1769284320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 209.2, "quote_volume": 15.71092, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 15.71092}, {"ts": 1769284380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 8507.8, "quote_volume": 639.25491, "trades": 4, "taker_buy_volume": 7157.8, "taker_buy_quote": 537.86991}, {"ts": 1769284500000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5986.3, "quote_volume": 450.19951, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 70234.0, "quote_volume": 5271.89632, "trades": 26, "taker_buy_volume": 14131.0, "taker_buy_quote": 1061.0626}, {"ts": 1769284680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 11515.8, "quote_volume": 861.76658, "trades": 7, "taker_buy_volume": 1958.2, "taker_buy_quote": 146.47336}, {"ts": 1769284860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10663.8, "quote_volume": 797.65224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 209.1, "quote_volume": 15.61977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8741.5, "quote_volume": 652.1159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7060.2, "quote_volume": 527.39694, "trades": 3, "taker_buy_volume": 7060.2, "taker_buy_quote": 527.39694}, {"ts": 1769285100000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 41511.4, "quote_volume": 3110.99786, "trades": 16, "taker_buy_volume": 37344.3, "taker_buy_quote": 2798.46536}, {"ts": 1769285160000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 22358.9, "quote_volume": 1679.66634, "trades": 12, "taker_buy_volume": 22358.9, "taker_buy_quote": 1679.66634}, {"ts": 1769285220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9118.2, "quote_volume": 686.50985, "trades": 8, "taker_buy_volume": 3105.0, "taker_buy_quote": 233.8065}, {"ts": 1769285280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1755.0, "quote_volume": 132.1515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2254.2, "quote_volume": 169.74126, "trades": 3, "taker_buy_volume": 2254.2, "taker_buy_quote": 169.74126}, {"ts": 1769285400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 370.3, "quote_volume": 27.88359, "trades": 1, "taker_buy_volume": 370.3, "taker_buy_quote": 27.88359}, {"ts": 1769285520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6640.1, "quote_volume": 499.99953, "trades": 5, "taker_buy_volume": 6640.1, "taker_buy_quote": 499.99953}, {"ts": 1769285580000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 17420.6, "quote_volume": 1312.22742, "trades": 12, "taker_buy_volume": 11108.0, "taker_buy_quote": 836.98512}, {"ts": 1769285640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.9, "quote_volume": 10.00737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 812.5, "quote_volume": 61.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285760000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 5419.5, "quote_volume": 407.19965, "trades": 6, "taker_buy_volume": 98.5, "taker_buy_quote": 7.41705}, {"ts": 1769285820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11867.6, "quote_volume": 894.4777, "trades": 7, "taker_buy_volume": 6157.4, "taker_buy_quote": 463.92862}, {"ts": 1769285880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1359.7, "quote_volume": 102.38541, "trades": 1, "taker_buy_volume": 1359.7, "taker_buy_quote": 102.38541}, {"ts": 1769285940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7816.0, "quote_volume": 587.8277, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1615.0, "quote_volume": 121.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 94782.5, "quote_volume": 7121.76997, "trades": 23, "taker_buy_volume": 63312.1, "taker_buy_quote": 4760.00036}, {"ts": 1769286300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 98831.1, "quote_volume": 7462.72387, "trades": 47, "taker_buy_volume": 71912.4, "taker_buy_quote": 5430.70072}, {"ts": 1769286480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 18343.9, "quote_volume": 1381.88048, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286660000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4047.1, "quote_volume": 304.14223, "trades": 4, "taker_buy_volume": 2050.2, "taker_buy_quote": 154.17504}, {"ts": 1769286720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 30423.7, "quote_volume": 2290.8461, "trades": 9, "taker_buy_volume": 16662.1, "taker_buy_quote": 1254.59762}, {"ts": 1769286840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2369.7, "quote_volume": 178.20144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 704.4, "quote_volume": 53.01086, "trades": 2, "taker_buy_volume": 399.8, "taker_buy_quote": 30.10494}, {"ts": 1769287080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 137.7, "quote_volume": 10.34127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287260000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 50233.5, "quote_volume": 3767.86742, "trades": 19, "taker_buy_volume": 18885.6, "taker_buy_quote": 1417.73754}, {"ts": 1769287320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 146.5, "quote_volume": 11.00215, "trades": 1, "taker_buy_volume": 146.5, "taker_buy_quote": 11.00215}, {"ts": 1769287380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1904.6, "quote_volume": 142.65454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3896.0, "quote_volume": 291.4208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 201.8, "quote_volume": 15.09464, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 15.09464}, {"ts": 1769288040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 27329.1, "quote_volume": 2041.48377, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11564.1, "quote_volume": 863.82246, "trades": 8, "taker_buy_volume": 11406.0, "taker_buy_quote": 852.0282}, {"ts": 1769288220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 529.4, "quote_volume": 39.54618, "trades": 3, "taker_buy_volume": 529.4, "taker_buy_quote": 39.54618}, {"ts": 1769288280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2716.5, "quote_volume": 202.6815, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 22.8582}, {"ts": 1769288340000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 80509.0, "quote_volume": 6016.35029, "trades": 74, "taker_buy_volume": 68175.9, "taker_buy_quote": 5094.3212}, {"ts": 1769288400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 94194.1, "quote_volume": 7017.90551, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 96329.8, "quote_volume": 7176.66297, "trades": 34, "taker_buy_volume": 928.7, "taker_buy_quote": 69.28102}, {"ts": 1769288520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13969.0, "quote_volume": 1039.2936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 217726.1, "quote_volume": 16217.19233, "trades": 71, "taker_buy_volume": 210802.1, "taker_buy_quote": 15700.12093}, {"ts": 1769288760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.4, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 10.03968}, {"ts": 1769288880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 226.4, "quote_volume": 16.88944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 591.4, "quote_volume": 44.11844, "trades": 1, "taker_buy_volume": 591.4, "taker_buy_quote": 44.11844}, {"ts": 1769289000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5495.5, "quote_volume": 409.41475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8075.6, "quote_volume": 601.50016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289300000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 173779.6, "quote_volume": 12930.77084, "trades": 55, "taker_buy_volume": 169042.0, "taker_buy_quote": 12578.1179}, {"ts": 1769289360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289420000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4973.2, "quote_volume": 370.54567, "trades": 7, "taker_buy_volume": 4128.2, "taker_buy_quote": 307.59317}, {"ts": 1769289480000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 16953.1, "quote_volume": 1262.95515, "trades": 13, "taker_buy_volume": 843.2, "taker_buy_quote": 62.86062}, {"ts": 1769289540000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 38736.5, "quote_volume": 2879.02825, "trades": 12, "taker_buy_volume": 20619.7, "taker_buy_quote": 1532.55013}, {"ts": 1769289600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4260.8, "quote_volume": 316.57744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 32391.7, "quote_volume": 2407.20679, "trades": 7, "taker_buy_volume": 20200.0, "taker_buy_quote": 1501.36348}, {"ts": 1769289720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9155.6, "quote_volume": 681.17664, "trades": 2, "taker_buy_volume": 9155.6, "taker_buy_quote": 681.17664}, {"ts": 1769289780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 17000.5, "quote_volume": 1264.8372, "trades": 8, "taker_buy_volume": 17000.5, "taker_buy_quote": 1264.8372}, {"ts": 1769289840000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 93167.6, "quote_volume": 6931.78295, "trades": 29, "taker_buy_volume": 81092.1, "taker_buy_quote": 6033.25224}, {"ts": 1769289900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147.0, "quote_volume": 10.9515, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 10.9515}, {"ts": 1769290080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 221.4, "quote_volume": 16.4943, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 16.4943}, {"ts": 1769290140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 16159.1, "quote_volume": 1203.85295, "trades": 7, "taker_buy_volume": 16159.1, "taker_buy_quote": 1203.85295}, {"ts": 1769290200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 23306.0, "quote_volume": 1738.6276, "trades": 8, "taker_buy_volume": 23306.0, "taker_buy_quote": 1738.6276}, {"ts": 1769290500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 230.4, "quote_volume": 17.18784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5282.9, "quote_volume": 394.63263, "trades": 7, "taker_buy_volume": 3021.5, "taker_buy_quote": 225.70605}, {"ts": 1769290620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4044.1, "quote_volume": 302.09427, "trades": 3, "taker_buy_volume": 4044.1, "taker_buy_quote": 302.09427}, {"ts": 1769290680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16022.8, "quote_volume": 1196.90316, "trades": 5, "taker_buy_volume": 16022.8, "taker_buy_quote": 1196.90316}, {"ts": 1769290740000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 253452.4, "quote_volume": 18968.94201, "trades": 86, "taker_buy_volume": 234872.0, "taker_buy_quote": 17575.76227}, {"ts": 1769290800000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 24745.0, "quote_volume": 1854.6249, "trades": 17, "taker_buy_volume": 5069.0, "taker_buy_quote": 380.6819}, {"ts": 1769290860000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6334.4, "quote_volume": 474.34826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 281.4, "quote_volume": 21.07686, "trades": 1, "taker_buy_volume": 281.4, "taker_buy_quote": 21.07686}, {"ts": 1769290980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 297.8, "quote_volume": 22.30522, "trades": 1, "taker_buy_volume": 297.8, "taker_buy_quote": 22.30522}, {"ts": 1769291100000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4964.8, "quote_volume": 371.61256, "trades": 2, "taker_buy_volume": 2455.2, "taker_buy_quote": 183.89448}, {"ts": 1769291160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1460.3, "quote_volume": 109.37647, "trades": 2, "taker_buy_volume": 1460.3, "taker_buy_quote": 109.37647}, {"ts": 1769291220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 703.0, "quote_volume": 52.6547, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 52.6547}, {"ts": 1769291280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 400.5, "quote_volume": 29.99745, "trades": 2, "taker_buy_volume": 400.5, "taker_buy_quote": 29.99745}, {"ts": 1769291460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18093.6, "quote_volume": 1355.30446, "trades": 11, "taker_buy_volume": 12994.4, "taker_buy_quote": 973.37438}, {"ts": 1769291520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2382.9, "quote_volume": 178.47921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 624.5, "quote_volume": 46.8375, "trades": 2, "taker_buy_volume": 624.5, "taker_buy_quote": 46.8375}, {"ts": 1769291640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2198.6, "quote_volume": 164.895, "trades": 4, "taker_buy_volume": 497.6, "taker_buy_quote": 37.32}, {"ts": 1769291700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 131.8, "quote_volume": 9.87182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8355.0, "quote_volume": 625.7895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 133.4, "quote_volume": 9.97832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6863.3, "quote_volume": 513.41202, "trades": 6, "taker_buy_volume": 371.8, "taker_buy_quote": 27.84782}, {"ts": 1769291940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5711.6, "quote_volume": 426.65652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7689.4, "quote_volume": 573.71567, "trades": 5, "taker_buy_volume": 864.3, "taker_buy_quote": 64.56321}, {"ts": 1769292120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7841.8, "quote_volume": 584.2141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 262.4, "quote_volume": 19.53312, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 7.8672}, {"ts": 1769292240000, "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.0739, "volume": 187455.6, "quote_volume": 13888.80429, "trades": 117, "taker_buy_volume": 41670.2, "taker_buy_quote": 3088.71055}, {"ts": 1769292300000, "open": 0.074, "high": 0.0741, "low": 0.0734, "close": 0.0735, "volume": 85714.8, "quote_volume": 6318.58576, "trades": 48, "taker_buy_volume": 12616.6, "taker_buy_quote": 933.88186}, {"ts": 1769292360000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 48424.5, "quote_volume": 3569.46449, "trades": 38, "taker_buy_volume": 32617.1, "taker_buy_quote": 2403.93208}, {"ts": 1769292420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10022.4, "quote_volume": 739.65312, "trades": 10, "taker_buy_volume": 6871.8, "taker_buy_quote": 507.13884}, {"ts": 1769292480000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 19916.9, "quote_volume": 1464.84565, "trades": 13, "taker_buy_volume": 675.9, "taker_buy_quote": 49.67865}, {"ts": 1769292540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5793.9, "quote_volume": 426.43104, "trades": 3, "taker_buy_volume": 5793.9, "taker_buy_quote": 426.43104}, {"ts": 1769292600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 231.8, "quote_volume": 17.06048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2720.0, "quote_volume": 200.464, "trades": 1, "taker_buy_volume": 2720.0, "taker_buy_quote": 200.464}, {"ts": 1769292780000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4473.4, "quote_volume": 330.79187, "trades": 7, "taker_buy_volume": 2718.4, "taker_buy_quote": 200.92187}, {"ts": 1769292840000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 18477.0, "quote_volume": 1362.54991, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 15980.0, "quote_volume": 1180.3761, "trades": 8, "taker_buy_volume": 15980.0, "taker_buy_quote": 1180.3761}, {"ts": 1769292960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 319.6, "quote_volume": 23.55452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 197.6, "quote_volume": 14.57312, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.57312}, {"ts": 1769293200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293320000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 3331.5, "quote_volume": 246.3779, "trades": 5, "taker_buy_volume": 2627.0, "taker_buy_quote": 194.3858}, {"ts": 1769293380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 71.5, "quote_volume": 5.26955, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.26955}, {"ts": 1769293560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 71.9, "quote_volume": 5.29903, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.29903}, {"ts": 1769293800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2763.1, "quote_volume": 203.36416, "trades": 7, "taker_buy_volume": 2763.1, "taker_buy_quote": 203.36416}, {"ts": 1769294040000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1175.6, "quote_volume": 86.62727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3955.2, "quote_volume": 291.10272, "trades": 1, "taker_buy_volume": 3955.2, "taker_buy_quote": 291.10272}, {"ts": 1769294160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6788.0, "quote_volume": 499.5968, "trades": 3, "taker_buy_volume": 6788.0, "taker_buy_quote": 499.5968}, {"ts": 1769294280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4237.2, "quote_volume": 311.4437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9947.8, "quote_volume": 732.15808, "trades": 3, "taker_buy_volume": 3955.2, "taker_buy_quote": 291.10272}, {"ts": 1769294400000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 2170.2, "quote_volume": 159.5509, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 15.1822}, {"ts": 1769294460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4121.7, "quote_volume": 303.35712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4184.7, "quote_volume": 307.99392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4849.9, "quote_volume": 356.46765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2708.0, "quote_volume": 199.3088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7103.8, "quote_volume": 523.14638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2589.9, "quote_volume": 190.87563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4133.5, "quote_volume": 304.82074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9055.4, "quote_volume": 667.9135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4656.6, "quote_volume": 343.19142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5629.3, "quote_volume": 414.48057, "trades": 15, "taker_buy_volume": 838.0, "taker_buy_quote": 61.7606}, {"ts": 1769295060000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 12469.0, "quote_volume": 918.93253, "trades": 13, "taker_buy_volume": 6531.7, "taker_buy_quote": 481.77595}, {"ts": 1769295120000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 2038.4, "quote_volume": 150.18659, "trades": 7, "taker_buy_volume": 666.5, "taker_buy_quote": 49.1877}, {"ts": 1769295180000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 6161.0, "quote_volume": 454.28595, "trades": 5, "taker_buy_volume": 1948.8, "taker_buy_quote": 143.84681}, {"ts": 1769295240000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7980.1, "quote_volume": 588.33088, "trades": 8, "taker_buy_volume": 1284.0, "taker_buy_quote": 94.7592}, {"ts": 1769295300000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 8357.8, "quote_volume": 616.38738, "trades": 8, "taker_buy_volume": 3902.1, "taker_buy_quote": 288.00229}, {"ts": 1769295360000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3520.0, "quote_volume": 259.87862, "trades": 6, "taker_buy_volume": 1026.2, "taker_buy_quote": 75.83618}, {"ts": 1769295420000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5183.6, "quote_volume": 382.57732, "trades": 5, "taker_buy_volume": 276.4, "taker_buy_quote": 20.42596}, {"ts": 1769295480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4266.2, "quote_volume": 314.86251, "trades": 3, "taker_buy_volume": 169.5, "taker_buy_quote": 12.52605}, {"ts": 1769295540000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 58368.8, "quote_volume": 4312.36859, "trades": 53, "taker_buy_volume": 31156.6, "taker_buy_quote": 2304.21}, {"ts": 1769295600000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0744, "volume": 121286.0, "quote_volume": 9000.09528, "trades": 74, "taker_buy_volume": 98317.0, "taker_buy_quote": 7294.19863}, {"ts": 1769295660000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 63388.5, "quote_volume": 4743.37204, "trades": 48, "taker_buy_volume": 45461.0, "taker_buy_quote": 3401.91184}, {"ts": 1769295720000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 38779.7, "quote_volume": 2913.26611, "trades": 28, "taker_buy_volume": 36201.4, "taker_buy_quote": 2719.45429}, {"ts": 1769295780000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 44988.2, "quote_volume": 3385.58497, "trades": 38, "taker_buy_volume": 39436.4, "taker_buy_quote": 2967.92675}, {"ts": 1769295840000, "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 56413.3, "quote_volume": 4245.25215, "trades": 34, "taker_buy_volume": 9324.8, "taker_buy_quote": 703.14921}, {"ts": 1769295900000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 25539.2, "quote_volume": 1921.07533, "trades": 28, "taker_buy_volume": 12879.3, "taker_buy_quote": 968.71486}, {"ts": 1769295960000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16508.4, "quote_volume": 1238.30153, "trades": 16, "taker_buy_volume": 5537.2, "taker_buy_quote": 415.4482}, {"ts": 1769296020000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 4485.1, "quote_volume": 336.76497, "trades": 5, "taker_buy_volume": 4154.9, "taker_buy_quote": 312.03299}, {"ts": 1769296080000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 6667.2, "quote_volume": 500.96459, "trades": 6, "taker_buy_volume": 5311.2, "taker_buy_quote": 399.12899}, {"ts": 1769296140000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7180.4, "quote_volume": 538.65538, "trades": 7, "taker_buy_volume": 1253.8, "taker_buy_quote": 94.16038}, {"ts": 1769296200000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 15728.9, "quote_volume": 1178.24299, "trades": 11, "taker_buy_volume": 1483.8, "taker_buy_quote": 111.285}, {"ts": 1769296260000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1578.5, "quote_volume": 118.35604, "trades": 4, "taker_buy_volume": 1263.9, "taker_buy_quote": 94.7925}, {"ts": 1769296320000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 9820.8, "quote_volume": 735.1969, "trades": 13, "taker_buy_volume": 3967.1, "taker_buy_quote": 297.23797}, {"ts": 1769296380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 968.7, "quote_volume": 72.6525, "trades": 1, "taker_buy_volume": 968.7, "taker_buy_quote": 72.6525}, {"ts": 1769296440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296500000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 6578.6, "quote_volume": 493.68468, "trades": 7, "taker_buy_volume": 6442.8, "taker_buy_quote": 483.49968}, {"ts": 1769296560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3173.4, "quote_volume": 238.39664, "trades": 3, "taker_buy_volume": 743.0, "taker_buy_quote": 55.8736}, {"ts": 1769296620000, "open": 0.075, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 6255.7, "quote_volume": 469.27322, "trades": 10, "taker_buy_volume": 3304.3, "taker_buy_quote": 248.03126}, {"ts": 1769296680000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 19572.8, "quote_volume": 1472.29307, "trades": 18, "taker_buy_volume": 1920.6, "taker_buy_quote": 144.62118}, {"ts": 1769296740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6784.4, "quote_volume": 510.18688, "trades": 5, "taker_buy_volume": 6784.4, "taker_buy_quote": 510.18688}, {"ts": 1769296800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1292.7, "quote_volume": 97.27568, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 48.67392}, {"ts": 1769296860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 791.2, "quote_volume": 59.49824, "trades": 2, "taker_buy_volume": 791.2, "taker_buy_quote": 59.49824}, {"ts": 1769296920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13287.8, "quote_volume": 999.24256, "trades": 10, "taker_buy_volume": 8384.8, "taker_buy_quote": 630.53696}, {"ts": 1769296980000, "open": 0.0752, "high": 0.076, "low": 0.0752, "close": 0.076, "volume": 227738.5, "quote_volume": 17222.96844, "trades": 149, "taker_buy_volume": 185256.2, "taker_buy_quote": 14008.872}, {"ts": 1769297040000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 36242.1, "quote_volume": 2750.42506, "trades": 34, "taker_buy_volume": 12258.4, "taker_buy_quote": 931.00286}, {"ts": 1769297100000, "open": 0.076, "high": 0.0766, "low": 0.0759, "close": 0.0766, "volume": 116400.6, "quote_volume": 8864.39157, "trades": 72, "taker_buy_volume": 90843.1, "taker_buy_quote": 6920.48173}, {"ts": 1769297160000, "open": 0.0765, "high": 0.0776, "low": 0.0764, "close": 0.0771, "volume": 577315.4, "quote_volume": 44590.00937, "trades": 345, "taker_buy_volume": 412648.2, "taker_buy_quote": 31880.90143}, {"ts": 1769297220000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 16667.1, "quote_volume": 1285.67286, "trades": 23, "taker_buy_volume": 10929.2, "taker_buy_quote": 843.41324}, {"ts": 1769297280000, "open": 0.0771, "high": 0.078, "low": 0.0766, "close": 0.0771, "volume": 504762.5, "quote_volume": 38986.42534, "trades": 359, "taker_buy_volume": 237927.1, "taker_buy_quote": 18367.40604}, {"ts": 1769297340000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 31945.1, "quote_volume": 2473.12498, "trades": 35, "taker_buy_volume": 29173.6, "taker_buy_quote": 2258.62823}, {"ts": 1769297400000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 22927.5, "quote_volume": 1779.06303, "trades": 21, "taker_buy_volume": 11043.7, "taker_buy_quote": 857.24291}, {"ts": 1769297460000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 108848.8, "quote_volume": 8464.82707, "trades": 51, "taker_buy_volume": 88748.2, "taker_buy_quote": 6903.72894}, {"ts": 1769297520000, "open": 0.0776, "high": 0.0776, "low": 0.0766, "close": 0.0766, "volume": 142578.5, "quote_volume": 11007.46771, "trades": 69, "taker_buy_volume": 28879.6, "taker_buy_quote": 2232.4156}, {"ts": 1769297580000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 22803.3, "quote_volume": 1747.93392, "trades": 21, "taker_buy_volume": 22541.5, "taker_buy_quote": 1727.88004}, {"ts": 1769297640000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 29282.5, "quote_volume": 2241.41306, "trades": 21, "taker_buy_volume": 5417.0, "taker_buy_quote": 414.4696}, {"ts": 1769297700000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 104277.9, "quote_volume": 7975.68205, "trades": 60, "taker_buy_volume": 67375.0, "taker_buy_quote": 5154.73136}, {"ts": 1769297760000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5692.1, "quote_volume": 435.62245, "trades": 3, "taker_buy_volume": 1768.0, "taker_buy_quote": 135.4288}, {"ts": 1769297820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9116.6, "quote_volume": 697.4199, "trades": 4, "taker_buy_volume": 8895.5, "taker_buy_quote": 680.50575}, {"ts": 1769297880000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 19412.0, "quote_volume": 1484.40347, "trades": 24, "taker_buy_volume": 9279.7, "taker_buy_quote": 710.29575}, {"ts": 1769297940000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 49519.0, "quote_volume": 3778.30452, "trades": 25, "taker_buy_volume": 12304.5, "taker_buy_quote": 938.83335}, {"ts": 1769298000000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 32795.1, "quote_volume": 2508.0896, "trades": 22, "taker_buy_volume": 32529.8, "taker_buy_quote": 2487.79415}, {"ts": 1769298060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 383.2, "quote_volume": 29.3017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6620.8, "quote_volume": 505.19404, "trades": 6, "taker_buy_volume": 6241.4, "taker_buy_quote": 476.24582}, {"ts": 1769298180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 21341.8, "quote_volume": 1625.78309, "trades": 30, "taker_buy_volume": 13664.4, "taker_buy_quote": 1040.7784}, {"ts": 1769298240000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10604.8, "quote_volume": 806.97454, "trades": 9, "taker_buy_volume": 7186.0, "taker_buy_quote": 546.8546}, {"ts": 1769298300000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0764, "volume": 52778.5, "quote_volume": 4028.23839, "trades": 38, "taker_buy_volume": 49599.2, "taker_buy_quote": 3785.42467}, {"ts": 1769298360000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 59768.9, "quote_volume": 4582.99577, "trades": 41, "taker_buy_volume": 51890.5, "taker_buy_quote": 3979.95572}, {"ts": 1769298420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 24492.7, "quote_volume": 1882.10724, "trades": 15, "taker_buy_volume": 22465.3, "taker_buy_quote": 1726.32895}, {"ts": 1769298480000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 61912.0, "quote_volume": 4749.19955, "trades": 26, "taker_buy_volume": 12335.6, "taker_buy_quote": 947.43806}, {"ts": 1769298540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6099.5, "quote_volume": 467.2217, "trades": 3, "taker_buy_volume": 623.6, "taker_buy_quote": 47.76776}, {"ts": 1769298600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 13712.9, "quote_volume": 1048.8172, "trades": 11, "taker_buy_volume": 3842.0, "taker_buy_quote": 293.713}, {"ts": 1769298660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 17915.1, "quote_volume": 1370.24108, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0215}, {"ts": 1769298720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298780000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 248.9, "quote_volume": 19.02686, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 8.3385}, {"ts": 1769298840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3894.4, "quote_volume": 297.9216, "trades": 4, "taker_buy_volume": 3894.4, "taker_buy_quote": 297.9216}, {"ts": 1769298900000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 9741.2, "quote_volume": 746.24575, "trades": 9, "taker_buy_volume": 8053.7, "taker_buy_quote": 617.152}, {"ts": 1769298960000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 19354.7, "quote_volume": 1485.55153, "trades": 11, "taker_buy_volume": 19224.5, "taker_buy_quote": 1475.55217}, {"ts": 1769299020000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 407.7, "quote_volume": 31.33911, "trades": 2, "taker_buy_volume": 277.5, "taker_buy_quote": 21.33975}, {"ts": 1769299080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8886.7, "quote_volume": 682.49856, "trades": 9, "taker_buy_volume": 3700.0, "taker_buy_quote": 284.16}, {"ts": 1769299140000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 28936.4, "quote_volume": 2226.86025, "trades": 19, "taker_buy_volume": 18713.6, "taker_buy_quote": 1440.02945}, {"ts": 1769299200000, "open": 0.077, "high": 0.0772, "low": 0.0762, "close": 0.0762, "volume": 51989.9, "quote_volume": 3992.81504, "trades": 47, "taker_buy_volume": 29178.9, "taker_buy_quote": 2247.57377}, {"ts": 1769299260000, "open": 0.0762, "high": 0.0764, "low": 0.0758, "close": 0.0759, "volume": 81051.8, "quote_volume": 6165.37856, "trades": 55, "taker_buy_volume": 21646.1, "taker_buy_quote": 1648.11545}, {"ts": 1769299320000, "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0754, "volume": 128952.7, "quote_volume": 9770.38897, "trades": 68, "taker_buy_volume": 29437.1, "taker_buy_quote": 2238.30837}, {"ts": 1769299380000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 39724.9, "quote_volume": 3007.2319, "trades": 28, "taker_buy_volume": 37914.2, "taker_buy_quote": 2870.34298}, {"ts": 1769299440000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0755, "volume": 47062.5, "quote_volume": 3564.00311, "trades": 26, "taker_buy_volume": 8192.5, "taker_buy_quote": 621.27305}, {"ts": 1769299500000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 8255.0, "quote_volume": 624.64708, "trades": 10, "taker_buy_volume": 6841.6, "taker_buy_quote": 517.6527}, {"ts": 1769299560000, "open": 0.0758, "high": 0.0758, "low": 0.0751, "close": 0.0752, "volume": 154184.2, "quote_volume": 11621.08994, "trades": 95, "taker_buy_volume": 70906.4, "taker_buy_quote": 5347.33239}, {"ts": 1769299620000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 35170.2, "quote_volume": 2651.70562, "trades": 26, "taker_buy_volume": 23213.0, "taker_buy_quote": 1751.32846}, {"ts": 1769299680000, "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0751, "volume": 132233.0, "quote_volume": 9909.96236, "trades": 113, "taker_buy_volume": 60826.6, "taker_buy_quote": 4560.14237}, {"ts": 1769299740000, "open": 0.075, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 1388.4, "quote_volume": 104.19608, "trades": 7, "taker_buy_volume": 266.6, "taker_buy_quote": 20.03496}, {"ts": 1769299800000, "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0754, "volume": 48309.6, "quote_volume": 3635.30623, "trades": 23, "taker_buy_volume": 43689.5, "taker_buy_quote": 3287.07205}, {"ts": 1769299860000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 6639.1, "quote_volume": 501.83418, "trades": 11, "taker_buy_volume": 6043.6, "taker_buy_quote": 456.85807}, {"ts": 1769299920000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.076, "volume": 32626.7, "quote_volume": 2475.81517, "trades": 23, "taker_buy_volume": 23083.7, "taker_buy_quote": 1752.75204}, {"ts": 1769299980000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 54676.2, "quote_volume": 4167.42872, "trades": 34, "taker_buy_volume": 22811.0, "taker_buy_quote": 1739.24671}, {"ts": 1769300040000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 22990.5, "quote_volume": 1747.24547, "trades": 21, "taker_buy_volume": 17277.5, "taker_buy_quote": 1313.07072}, {"ts": 1769300100000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5475.9, "quote_volume": 415.45206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300160000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 16232.8, "quote_volume": 1232.45365, "trades": 12, "taker_buy_volume": 12444.4, "taker_buy_quote": 945.29293}, {"ts": 1769300220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1143.4, "quote_volume": 87.01274, "trades": 1, "taker_buy_volume": 1143.4, "taker_buy_quote": 87.01274}, {"ts": 1769300280000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 9638.9, "quote_volume": 735.10665, "trades": 8, "taker_buy_volume": 5850.5, "taker_buy_quote": 446.80941}, {"ts": 1769300340000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0771, "volume": 95228.1, "quote_volume": 7319.23715, "trades": 64, "taker_buy_volume": 59927.4, "taker_buy_quote": 4606.84964}, {"ts": 1769300400000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 46193.5, "quote_volume": 3550.95412, "trades": 35, "taker_buy_volume": 36884.8, "taker_buy_quote": 2835.06732}, {"ts": 1769300460000, "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 68457.9, "quote_volume": 5279.73722, "trades": 51, "taker_buy_volume": 37844.9, "taker_buy_quote": 2918.36225}, {"ts": 1769300520000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 7425.9, "quote_volume": 569.49467, "trades": 11, "taker_buy_volume": 1155.6, "taker_buy_quote": 88.63452}, {"ts": 1769300580000, "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.0761, "volume": 141529.9, "quote_volume": 10798.36123, "trades": 48, "taker_buy_volume": 29848.2, "taker_buy_quote": 2274.35448}, {"ts": 1769300640000, "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 50859.8, "quote_volume": 3898.1869, "trades": 51, "taker_buy_volume": 33634.7, "taker_buy_quote": 2577.84309}, {"ts": 1769300700000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 54344.1, "quote_volume": 4178.62046, "trades": 41, "taker_buy_volume": 46225.6, "taker_buy_quote": 3554.77734}, {"ts": 1769300760000, "open": 0.0769, "high": 0.0772, "low": 0.0768, "close": 0.0772, "volume": 25688.8, "quote_volume": 1975.94465, "trades": 14, "taker_buy_volume": 15901.5, "taker_buy_quote": 1223.76617}, {"ts": 1769300820000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 19786.5, "quote_volume": 1529.80558, "trades": 32, "taker_buy_volume": 8979.3, "taker_buy_quote": 694.49604}, {"ts": 1769300880000, "open": 0.077, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 23277.3, "quote_volume": 1794.15609, "trades": 15, "taker_buy_volume": 4155.8, "taker_buy_quote": 320.45111}, {"ts": 1769300940000, "open": 0.0773, "high": 0.0775, "low": 0.0769, "close": 0.0774, "volume": 42271.7, "quote_volume": 3265.2843, "trades": 44, "taker_buy_volume": 25843.2, "taker_buy_quote": 1996.85865}, {"ts": 1769301000000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 12686.3, "quote_volume": 980.75521, "trades": 13, "taker_buy_volume": 716.1, "taker_buy_quote": 55.35453}, {"ts": 1769301060000, "open": 0.0773, "high": 0.0784, "low": 0.0773, "close": 0.0782, "volume": 212431.5, "quote_volume": 16558.22235, "trades": 149, "taker_buy_volume": 156065.4, "taker_buy_quote": 12164.77637}, {"ts": 1769301120000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0778, "volume": 65284.0, "quote_volume": 5091.52021, "trades": 86, "taker_buy_volume": 28508.5, "taker_buy_quote": 2224.08325}, {"ts": 1769301180000, "open": 0.0778, "high": 0.0784, "low": 0.0778, "close": 0.0784, "volume": 45685.4, "quote_volume": 3574.32394, "trades": 49, "taker_buy_volume": 41053.0, "taker_buy_quote": 3212.14343}, {"ts": 1769301240000, "open": 0.0783, "high": 0.079, "low": 0.0779, "close": 0.0787, "volume": 235828.9, "quote_volume": 18518.63942, "trades": 186, "taker_buy_volume": 111272.7, "taker_buy_quote": 8742.73109}, {"ts": 1769301300000, "open": 0.0786, "high": 0.08, "low": 0.0786, "close": 0.0794, "volume": 614777.5, "quote_volume": 48854.25391, "trades": 474, "taker_buy_volume": 331577.4, "taker_buy_quote": 26359.46057}, {"ts": 1769301360000, "open": 0.0794, "high": 0.0798, "low": 0.0792, "close": 0.0796, "volume": 327322.9, "quote_volume": 26017.68172, "trades": 303, "taker_buy_volume": 144681.3, "taker_buy_quote": 11511.85315}, {"ts": 1769301420000, "open": 0.0795, "high": 0.0796, "low": 0.0787, "close": 0.0789, "volume": 197519.8, "quote_volume": 15616.60259, "trades": 166, "taker_buy_volume": 107098.2, "taker_buy_quote": 8473.0246}, {"ts": 1769301480000, "open": 0.0792, "high": 0.0794, "low": 0.0785, "close": 0.0788, "volume": 155563.3, "quote_volume": 12276.34941, "trades": 114, "taker_buy_volume": 63805.5, "taker_buy_quote": 5042.24595}, {"ts": 1769301540000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 32666.8, "quote_volume": 2567.06624, "trades": 34, "taker_buy_volume": 10704.3, "taker_buy_quote": 841.31527}, {"ts": 1769301600000, "open": 0.0786, "high": 0.0791, "low": 0.0786, "close": 0.079, "volume": 24529.8, "quote_volume": 1935.69777, "trades": 40, "taker_buy_volume": 13370.0, "taker_buy_quote": 1053.91909}, {"ts": 1769301660000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 20956.4, "quote_volume": 1653.19787, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301720000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 18541.7, "quote_volume": 1466.60331, "trades": 14, "taker_buy_volume": 16667.7, "taker_buy_quote": 1318.36991}, {"ts": 1769301780000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 21619.3, "quote_volume": 1707.48171, "trades": 27, "taker_buy_volume": 6919.7, "taker_buy_quote": 546.80397}, {"ts": 1769301840000, "open": 0.0789, "high": 0.0795, "low": 0.0787, "close": 0.0795, "volume": 63319.3, "quote_volume": 5013.84103, "trades": 56, "taker_buy_volume": 49089.7, "taker_buy_quote": 3888.3414}, {"ts": 1769301900000, "open": 0.0794, "high": 0.0794, "low": 0.0784, "close": 0.0788, "volume": 70042.8, "quote_volume": 5517.91879, "trades": 73, "taker_buy_volume": 49479.8, "taker_buy_quote": 3897.28852}, {"ts": 1769301960000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 59255.9, "quote_volume": 4685.87268, "trades": 22, "taker_buy_volume": 39020.7, "taker_buy_quote": 3085.26836}, {"ts": 1769302020000, "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0797, "volume": 114742.9, "quote_volume": 9113.46054, "trades": 73, "taker_buy_volume": 70950.6, "taker_buy_quote": 5637.81472}, {"ts": 1769302080000, "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 161546.3, "quote_volume": 12939.65802, "trades": 89, "taker_buy_volume": 91264.8, "taker_buy_quote": 7311.97583}, {"ts": 1769302140000, "open": 0.08, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 101195.5, "quote_volume": 8109.22159, "trades": 73, "taker_buy_volume": 67320.5, "taker_buy_quote": 5395.49885}, {"ts": 1769302200000, "open": 0.08, "high": 0.0805, "low": 0.0799, "close": 0.0805, "volume": 18399.7, "quote_volume": 1477.10237, "trades": 26, "taker_buy_volume": 16220.4, "taker_buy_quote": 1302.84207}, {"ts": 1769302260000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 21261.9, "quote_volume": 1712.34337, "trades": 22, "taker_buy_volume": 9419.6, "taker_buy_quote": 757.90388}, {"ts": 1769302320000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 43070.9, "quote_volume": 3477.9241, "trades": 36, "taker_buy_volume": 24014.4, "taker_buy_quote": 1939.51525}, {"ts": 1769302380000, "open": 0.0809, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 141456.5, "quote_volume": 11457.39569, "trades": 71, "taker_buy_volume": 86804.0, "taker_buy_quote": 7030.82367}, {"ts": 1769302440000, "open": 0.0807, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 58619.5, "quote_volume": 4740.91939, "trades": 46, "taker_buy_volume": 45158.1, "taker_buy_quote": 3652.13323}, {"ts": 1769302500000, "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 125856.1, "quote_volume": 10170.29333, "trades": 99, "taker_buy_volume": 65826.1, "taker_buy_quote": 5319.4164}, {"ts": 1769302560000, "open": 0.0807, "high": 0.0814, "low": 0.0806, "close": 0.0812, "volume": 87315.5, "quote_volume": 7087.34575, "trades": 69, "taker_buy_volume": 27773.8, "taker_buy_quote": 2252.12333}, {"ts": 1769302620000, "open": 0.0811, "high": 0.0811, "low": 0.0792, "close": 0.0798, "volume": 460716.7, "quote_volume": 36873.75684, "trades": 384, "taker_buy_volume": 216329.4, "taker_buy_quote": 17345.23693}, {"ts": 1769302680000, "open": 0.0799, "high": 0.0805, "low": 0.0798, "close": 0.0804, "volume": 182084.9, "quote_volume": 14616.99014, "trades": 135, "taker_buy_volume": 130385.1, "taker_buy_quote": 10472.56386}, {"ts": 1769302740000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 81966.9, "quote_volume": 6596.09808, "trades": 52, "taker_buy_volume": 12634.3, "taker_buy_quote": 1017.10903}, {"ts": 1769302800000, "open": 0.0805, "high": 0.0809, "low": 0.0801, "close": 0.0807, "volume": 97479.8, "quote_volume": 7851.2549, "trades": 70, "taker_buy_volume": 42360.2, "taker_buy_quote": 3414.1436}, {"ts": 1769302860000, "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.0819, "volume": 127966.4, "quote_volume": 10444.18198, "trades": 121, "taker_buy_volume": 76108.1, "taker_buy_quote": 6211.56029}, {"ts": 1769302920000, "open": 0.0819, "high": 0.0826, "low": 0.0818, "close": 0.0825, "volume": 211191.9, "quote_volume": 17358.06404, "trades": 270, "taker_buy_volume": 113899.9, "taker_buy_quote": 9361.3221}, {"ts": 1769302980000, "open": 0.0825, "high": 0.0847, "low": 0.0824, "close": 0.0843, "volume": 1167985.8, "quote_volume": 97765.97724, "trades": 929, "taker_buy_volume": 613405.4, "taker_buy_quote": 51364.95895}, {"ts": 1769303040000, "open": 0.0844, "high": 0.0846, "low": 0.08, "close": 0.0803, "volume": 1412349.6, "quote_volume": 115767.99289, "trades": 990, "taker_buy_volume": 592321.8, "taker_buy_quote": 48683.59736}, {"ts": 1769303100000, "open": 0.0804, "high": 0.0808, "low": 0.0783, "close": 0.0785, "volume": 464453.5, "quote_volume": 36798.1341, "trades": 289, "taker_buy_volume": 205083.3, "taker_buy_quote": 16267.8433}, {"ts": 1769303160000, "open": 0.0783, "high": 0.0787, "low": 0.0779, "close": 0.0784, "volume": 313813.6, "quote_volume": 24596.60426, "trades": 195, "taker_buy_volume": 132692.9, "taker_buy_quote": 10396.13014}, {"ts": 1769303220000, "open": 0.0785, "high": 0.0799, "low": 0.0785, "close": 0.0796, "volume": 302134.1, "quote_volume": 23976.14479, "trades": 151, "taker_buy_volume": 144506.9, "taker_buy_quote": 11448.85947}, {"ts": 1769303280000, "open": 0.0795, "high": 0.08, "low": 0.0794, "close": 0.0795, "volume": 53825.1, "quote_volume": 4287.50033, "trades": 40, "taker_buy_volume": 19405.7, "taker_buy_quote": 1545.71512}, {"ts": 1769303340000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0793, "volume": 76365.2, "quote_volume": 6036.36393, "trades": 54, "taker_buy_volume": 41413.8, "taker_buy_quote": 3274.09007}, {"ts": 1769303400000, "open": 0.0794, "high": 0.0794, "low": 0.0788, "close": 0.079, "volume": 24984.1, "quote_volume": 1976.76186, "trades": 28, "taker_buy_volume": 7901.8, "taker_buy_quote": 623.96502}, {"ts": 1769303460000, "open": 0.079, "high": 0.0792, "low": 0.0786, "close": 0.0788, "volume": 114270.7, "quote_volume": 9015.94909, "trades": 98, "taker_buy_volume": 53151.7, "taker_buy_quote": 4193.47516}, {"ts": 1769303520000, "open": 0.0787, "high": 0.0798, "low": 0.0786, "close": 0.0795, "volume": 211820.4, "quote_volume": 16819.02901, "trades": 145, "taker_buy_volume": 180292.6, "taker_buy_quote": 14316.48549}, {"ts": 1769303580000, "open": 0.0795, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 81794.0, "quote_volume": 6535.23618, "trades": 46, "taker_buy_volume": 41609.0, "taker_buy_quote": 3321.755}, {"ts": 1769303640000, "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0792, "volume": 32131.2, "quote_volume": 2558.63394, "trades": 31, "taker_buy_volume": 7744.7, "taker_buy_quote": 616.1528}, {"ts": 1769303700000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 18297.4, "quote_volume": 1449.23131, "trades": 15, "taker_buy_volume": 12110.1, "taker_buy_quote": 959.11529}, {"ts": 1769303760000, "open": 0.0791, "high": 0.0797, "low": 0.0782, "close": 0.0783, "volume": 279142.9, "quote_volume": 22051.81127, "trades": 194, "taker_buy_volume": 101129.0, "taker_buy_quote": 7994.64137}, {"ts": 1769303820000, "open": 0.0783, "high": 0.0784, "low": 0.077, "close": 0.0778, "volume": 218808.2, "quote_volume": 16950.72993, "trades": 146, "taker_buy_volume": 69046.5, "taker_buy_quote": 5348.50846}, {"ts": 1769303880000, "open": 0.0778, "high": 0.0778, "low": 0.076, "close": 0.0768, "volume": 264559.3, "quote_volume": 20307.421, "trades": 153, "taker_buy_volume": 141072.2, "taker_buy_quote": 10822.78841}, {"ts": 1769303940000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 23554.9, "quote_volume": 1804.33272, "trades": 28, "taker_buy_volume": 11134.1, "taker_buy_quote": 851.83887}, {"ts": 1769304000000, "open": 0.0764, "high": 0.077, "low": 0.0764, "close": 0.0766, "volume": 92754.1, "quote_volume": 7117.93317, "trades": 61, "taker_buy_volume": 47590.1, "taker_buy_quote": 3654.60261}, {"ts": 1769304060000, "open": 0.0765, "high": 0.0766, "low": 0.076, "close": 0.0761, "volume": 105495.1, "quote_volume": 8039.06347, "trades": 59, "taker_buy_volume": 48144.1, "taker_buy_quote": 3666.70595}, {"ts": 1769304120000, "open": 0.076, "high": 0.076, "low": 0.0751, "close": 0.0755, "volume": 204458.5, "quote_volume": 15437.70173, "trades": 132, "taker_buy_volume": 122367.1, "taker_buy_quote": 9237.14727}, {"ts": 1769304180000, "open": 0.0757, "high": 0.0759, "low": 0.0752, "close": 0.0754, "volume": 122135.3, "quote_volume": 9219.35665, "trades": 65, "taker_buy_volume": 56895.4, "taker_buy_quote": 4299.25115}, {"ts": 1769304240000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 23357.0, "quote_volume": 1765.04768, "trades": 17, "taker_buy_volume": 6434.9, "taker_buy_quote": 486.66044}, {"ts": 1769304300000, "open": 0.0757, "high": 0.0759, "low": 0.0751, "close": 0.0754, "volume": 117210.8, "quote_volume": 8862.61735, "trades": 69, "taker_buy_volume": 48618.7, "taker_buy_quote": 3678.90524}, {"ts": 1769304360000, "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0757, "volume": 36038.7, "quote_volume": 2719.70429, "trades": 29, "taker_buy_volume": 13980.6, "taker_buy_quote": 1056.24384}, {"ts": 1769304420000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 10511.5, "quote_volume": 796.00467, "trades": 11, "taker_buy_volume": 1292.7, "taker_buy_quote": 97.89669}, {"ts": 1769304480000, "open": 0.0755, "high": 0.0755, "low": 0.0742, "close": 0.0745, "volume": 176474.4, "quote_volume": 13191.20913, "trades": 105, "taker_buy_volume": 71096.8, "taker_buy_quote": 5304.52972}, {"ts": 1769304540000, "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 136173.0, "quote_volume": 10150.92654, "trades": 76, "taker_buy_volume": 27842.5, "taker_buy_quote": 2078.12191}, {"ts": 1769304600000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 50387.3, "quote_volume": 3761.54673, "trades": 42, "taker_buy_volume": 29921.4, "taker_buy_quote": 2234.00399}, {"ts": 1769304660000, "open": 0.0747, "high": 0.0749, "low": 0.0744, "close": 0.0744, "volume": 26269.3, "quote_volume": 1961.1226, "trades": 21, "taker_buy_volume": 9522.3, "taker_buy_quote": 710.44136}, {"ts": 1769304720000, "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 204419.5, "quote_volume": 15226.54272, "trades": 56, "taker_buy_volume": 44528.9, "taker_buy_quote": 3316.97722}, {"ts": 1769304780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2212.3, "quote_volume": 164.16612, "trades": 4, "taker_buy_volume": 1943.1, "taker_buy_quote": 144.17802}, {"ts": 1769304840000, "open": 0.0743, "high": 0.075, "low": 0.0743, "close": 0.0748, "volume": 136831.6, "quote_volume": 10227.34148, "trades": 108, "taker_buy_volume": 84450.4, "taker_buy_quote": 6312.22177}, {"ts": 1769304900000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 33201.4, "quote_volume": 2472.47217, "trades": 22, "taker_buy_volume": 4760.8, "taker_buy_quote": 354.6796}, {"ts": 1769304960000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 33644.4, "quote_volume": 2512.1374, "trades": 20, "taker_buy_volume": 24611.5, "taker_buy_quote": 1837.37977}, {"ts": 1769305020000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 28540.3, "quote_volume": 2131.04938, "trades": 18, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1769305080000, "open": 0.0745, "high": 0.075, "low": 0.0744, "close": 0.0748, "volume": 64825.3, "quote_volume": 4851.38095, "trades": 38, "taker_buy_volume": 45748.5, "taker_buy_quote": 3426.51271}, {"ts": 1769305140000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 41706.7, "quote_volume": 3114.37387, "trades": 25, "taker_buy_volume": 19700.8, "taker_buy_quote": 1471.1224}, {"ts": 1769305200000, "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 18122.3, "quote_volume": 1352.90567, "trades": 14, "taker_buy_volume": 17976.3, "taker_buy_quote": 1342.02981}, {"ts": 1769305260000, "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 157740.3, "quote_volume": 11742.94566, "trades": 106, "taker_buy_volume": 47352.1, "taker_buy_quote": 3527.01804}, {"ts": 1769305320000, "open": 0.0744, "high": 0.0744, "low": 0.0738, "close": 0.0739, "volume": 206304.7, "quote_volume": 15267.26293, "trades": 105, "taker_buy_volume": 64798.8, "taker_buy_quote": 4799.65706}, {"ts": 1769305380000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 58072.4, "quote_volume": 4290.30825, "trades": 37, "taker_buy_volume": 23178.9, "taker_buy_quote": 1713.11612}, {"ts": 1769305440000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 37328.4, "quote_volume": 2756.48495, "trades": 33, "taker_buy_volume": 14632.1, "taker_buy_quote": 1081.33637}, {"ts": 1769305500000, "open": 0.074, "high": 0.074, "low": 0.0733, "close": 0.0735, "volume": 378232.0, "quote_volume": 27837.73512, "trades": 244, "taker_buy_volume": 149175.0, "taker_buy_quote": 10986.72295}, {"ts": 1769305560000, "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 90418.9, "quote_volume": 6652.81376, "trades": 80, "taker_buy_volume": 35131.7, "taker_buy_quote": 2585.82352}, {"ts": 1769305620000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 7020.1, "quote_volume": 516.46401, "trades": 7, "taker_buy_volume": 320.1, "taker_buy_quote": 23.59137}, {"ts": 1769305680000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 19322.0, "quote_volume": 1426.31037, "trades": 17, "taker_buy_volume": 9578.6, "taker_buy_quote": 706.97832}, {"ts": 1769305740000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 6302.1, "quote_volume": 465.62745, "trades": 7, "taker_buy_volume": 3306.0, "taker_buy_quote": 244.28082}, {"ts": 1769305800000, "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0737, "volume": 54657.7, "quote_volume": 4031.08869, "trades": 38, "taker_buy_volume": 9652.5, "taker_buy_quote": 713.73293}, {"ts": 1769305860000, "open": 0.0736, "high": 0.0739, "low": 0.0734, "close": 0.0737, "volume": 145842.5, "quote_volume": 10738.27461, "trades": 111, "taker_buy_volume": 49780.7, "taker_buy_quote": 3669.67487}, {"ts": 1769305920000, "open": 0.0737, "high": 0.0737, "low": 0.073, "close": 0.0732, "volume": 136736.9, "quote_volume": 10013.77308, "trades": 113, "taker_buy_volume": 32470.0, "taker_buy_quote": 2378.02571}, {"ts": 1769305980000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 36636.5, "quote_volume": 2687.35929, "trades": 56, "taker_buy_volume": 20495.8, "taker_buy_quote": 1504.18326}, {"ts": 1769306040000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 16698.4, "quote_volume": 1227.08591, "trades": 23, "taker_buy_volume": 10987.6, "taker_buy_quote": 807.41539}, {"ts": 1769306100000, "open": 0.0734, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 168717.6, "quote_volume": 12354.88245, "trades": 94, "taker_buy_volume": 51292.3, "taker_buy_quote": 3760.96995}, {"ts": 1769306160000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 47669.3, "quote_volume": 3504.43326, "trades": 61, "taker_buy_volume": 39634.2, "taker_buy_quote": 2914.09612}, {"ts": 1769306220000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5504.0, "quote_volume": 404.57403, "trades": 9, "taker_buy_volume": 5504.0, "taker_buy_quote": 404.57403}, {"ts": 1769306280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3953.3, "quote_volume": 290.58465, "trades": 4, "taker_buy_volume": 3858.5, "taker_buy_quote": 283.61685}, {"ts": 1769306340000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 19457.0, "quote_volume": 1432.87779, "trades": 12, "taker_buy_volume": 12562.2, "taker_buy_quote": 925.42051}, {"ts": 1769306400000, "open": 0.0736, "high": 0.074, "low": 0.0735, "close": 0.0738, "volume": 44343.8, "quote_volume": 3273.41465, "trades": 38, "taker_buy_volume": 33480.5, "taker_buy_quote": 2471.94485}, {"ts": 1769306460000, "open": 0.0737, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 80296.2, "quote_volume": 5934.51905, "trades": 73, "taker_buy_volume": 53742.3, "taker_buy_quote": 3972.97809}, {"ts": 1769306520000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 31880.2, "quote_volume": 2358.81493, "trades": 26, "taker_buy_volume": 15231.9, "taker_buy_quote": 1127.02698}, {"ts": 1769306580000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 9092.2, "quote_volume": 672.8172, "trades": 11, "taker_buy_volume": 5167.1, "taker_buy_quote": 382.17893}, {"ts": 1769306640000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 20908.9, "quote_volume": 1543.44712, "trades": 16, "taker_buy_volume": 9585.1, "taker_buy_quote": 707.59517}, {"ts": 1769306700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 20211.0, "quote_volume": 1490.41961, "trades": 16, "taker_buy_volume": 12924.5, "taker_buy_quote": 953.31184}, {"ts": 1769306760000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 84793.2, "quote_volume": 6255.52125, "trades": 60, "taker_buy_volume": 36041.6, "taker_buy_quote": 2660.39347}, {"ts": 1769306820000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 15012.4, "quote_volume": 1110.64694, "trades": 10, "taker_buy_volume": 824.9, "taker_buy_quote": 60.96779}, {"ts": 1769306880000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 51513.9, "quote_volume": 3800.17869, "trades": 35, "taker_buy_volume": 27080.6, "taker_buy_quote": 2000.48538}, {"ts": 1769306940000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 33963.8, "quote_volume": 2511.93368, "trades": 24, "taker_buy_volume": 27501.1, "taker_buy_quote": 2034.34928}, {"ts": 1769307000000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 32522.4, "quote_volume": 2408.6916, "trades": 27, "taker_buy_volume": 23897.1, "taker_buy_quote": 1770.71948}, {"ts": 1769307060000, "open": 0.0744, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 50623.9, "quote_volume": 3765.06505, "trades": 45, "taker_buy_volume": 22848.6, "taker_buy_quote": 1700.94428}, {"ts": 1769307120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6206.5, "quote_volume": 462.27392, "trades": 8, "taker_buy_volume": 5103.2, "taker_buy_quote": 380.1884}, {"ts": 1769307180000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 8998.0, "quote_volume": 669.7243, "trades": 16, "taker_buy_volume": 4538.2, "taker_buy_quote": 338.09742}, {"ts": 1769307240000, "open": 0.0745, "high": 0.0745, "low": 0.0739, "close": 0.0739, "volume": 117650.5, "quote_volume": 8734.56887, "trades": 53, "taker_buy_volume": 40530.1, "taker_buy_quote": 3007.7458}, {"ts": 1769307300000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 17583.4, "quote_volume": 1300.64829, "trades": 12, "taker_buy_volume": 15415.2, "taker_buy_quote": 1140.48623}, {"ts": 1769307360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5929.1, "quote_volume": 438.16049, "trades": 4, "taker_buy_volume": 2866.9, "taker_buy_quote": 211.86391}, {"ts": 1769307420000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 37329.7, "quote_volume": 2748.52887, "trades": 23, "taker_buy_volume": 21715.0, "taker_buy_quote": 1599.19426}, {"ts": 1769307480000, "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 25299.8, "quote_volume": 1868.63737, "trades": 29, "taker_buy_volume": 19309.7, "taker_buy_quote": 1426.74805}, {"ts": 1769307540000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 12138.8, "quote_volume": 896.48632, "trades": 12, "taker_buy_volume": 3838.0, "taker_buy_quote": 283.58013}, {"ts": 1769307600000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 2236.7, "quote_volume": 164.86141, "trades": 6, "taker_buy_volume": 748.0, "taker_buy_quote": 55.2024}, {"ts": 1769307660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3020.2, "quote_volume": 222.85775, "trades": 7, "taker_buy_volume": 2690.1, "taker_buy_quote": 198.52938}, {"ts": 1769307720000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 14135.6, "quote_volume": 1043.06559, "trades": 10, "taker_buy_volume": 11823.6, "taker_buy_quote": 872.67119}, {"ts": 1769307780000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0743, "volume": 14508.6, "quote_volume": 1075.71408, "trades": 17, "taker_buy_volume": 11112.4, "taker_buy_quote": 823.916}, {"ts": 1769307840000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 20443.1, "quote_volume": 1519.97864, "trades": 20, "taker_buy_volume": 8978.5, "taker_buy_quote": 667.96865}, {"ts": 1769307900000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1116.6, "quote_volume": 82.91987, "trades": 7, "taker_buy_volume": 681.5, "taker_buy_quote": 50.63545}, {"ts": 1769307960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4671.9, "quote_volume": 346.60124, "trades": 8, "taker_buy_volume": 2874.1, "taker_buy_quote": 213.25822}, {"ts": 1769308020000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8068.7, "quote_volume": 597.15128, "trades": 9, "taker_buy_volume": 539.5, "taker_buy_quote": 39.97695}, {"ts": 1769308080000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 16259.9, "quote_volume": 1206.18549, "trades": 23, "taker_buy_volume": 15839.5, "taker_buy_quote": 1175.07589}, {"ts": 1769308140000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 78039.5, "quote_volume": 5811.74254, "trades": 59, "taker_buy_volume": 45483.7, "taker_buy_quote": 3386.38091}, {"ts": 1769308200000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 29986.8, "quote_volume": 2237.58652, "trades": 24, "taker_buy_volume": 9497.9, "taker_buy_quote": 709.18608}, {"ts": 1769308260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 14425.3, "quote_volume": 1075.6803, "trades": 12, "taker_buy_volume": 1687.5, "taker_buy_quote": 125.8875}, {"ts": 1769308320000, "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 67680.2, "quote_volume": 5044.74804, "trades": 40, "taker_buy_volume": 44999.5, "taker_buy_quote": 3354.60865}, {"ts": 1769308380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3458.6, "quote_volume": 257.3333, "trades": 4, "taker_buy_volume": 322.5, "taker_buy_quote": 23.994}, {"ts": 1769308440000, "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0748, "volume": 55535.1, "quote_volume": 4138.08285, "trades": 52, "taker_buy_volume": 26540.1, "taker_buy_quote": 1979.70933}, {"ts": 1769308500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1235.4, "quote_volume": 92.22405, "trades": 6, "taker_buy_volume": 454.7, "taker_buy_quote": 33.92062}, {"ts": 1769308560000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3603.1, "quote_volume": 268.76302, "trades": 5, "taker_buy_volume": 282.3, "taker_buy_quote": 21.05958}, {"ts": 1769308620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1319.6, "quote_volume": 98.43278, "trades": 5, "taker_buy_volume": 350.4, "taker_buy_quote": 26.13984}, {"ts": 1769308740000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 26135.1, "quote_volume": 1941.87827, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 22940.3, "quote_volume": 1708.14708, "trades": 23, "taker_buy_volume": 22256.2, "taker_buy_quote": 1657.42774}, {"ts": 1769308860000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 17412.4, "quote_volume": 1292.15207, "trades": 20, "taker_buy_volume": 8357.0, "taker_buy_quote": 620.06003}, {"ts": 1769308920000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 4284.8, "quote_volume": 317.23828, "trades": 9, "taker_buy_volume": 348.2, "taker_buy_quote": 25.83644}, {"ts": 1769308980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 831.6, "quote_volume": 61.54514, "trades": 3, "taker_buy_volume": 67.4, "taker_buy_quote": 4.99434}, {"ts": 1769309040000, "open": 0.074, "high": 0.074, "low": 0.0731, "close": 0.0732, "volume": 143165.6, "quote_volume": 10495.56813, "trades": 91, "taker_buy_volume": 18437.0, "taker_buy_quote": 1351.76426}, {"ts": 1769309100000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 11200.3, "quote_volume": 823.47805, "trades": 13, "taker_buy_volume": 11200.3, "taker_buy_quote": 823.47805}, {"ts": 1769309160000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 14944.4, "quote_volume": 1102.30696, "trades": 13, "taker_buy_volume": 13256.9, "taker_buy_quote": 977.93821}, {"ts": 1769309220000, "open": 0.0738, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 90723.6, "quote_volume": 6708.73406, "trades": 63, "taker_buy_volume": 48987.3, "taker_buy_quote": 3624.84803}, {"ts": 1769309280000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 19954.6, "quote_volume": 1474.05028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 45660.0, "quote_volume": 3379.10579, "trades": 34, "taker_buy_volume": 14082.1, "taker_buy_quote": 1043.57509}, {"ts": 1769309400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 146.9, "quote_volume": 10.88529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 10.017}, {"ts": 1769309520000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4470.8, "quote_volume": 332.01169, "trades": 3, "taker_buy_volume": 4470.8, "taker_buy_quote": 332.01169}, {"ts": 1769309580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 23182.8, "quote_volume": 1723.11467, "trades": 18, "taker_buy_volume": 134.7, "taker_buy_quote": 10.02168}, {"ts": 1769309640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11753.1, "quote_volume": 872.95413, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309700000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8967.3, "quote_volume": 664.50043, "trades": 7, "taker_buy_volume": 2065.6, "taker_buy_quote": 153.06096}, {"ts": 1769309760000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 23445.5, "quote_volume": 1732.45564, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 46729.1, "quote_volume": 3452.86193, "trades": 30, "taker_buy_volume": 5207.5, "taker_buy_quote": 384.83425}, {"ts": 1769309880000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 19524.6, "quote_volume": 1442.74106, "trades": 14, "taker_buy_volume": 434.8, "taker_buy_quote": 32.13172}, {"ts": 1769309940000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 5624.4, "quote_volume": 416.37169, "trades": 10, "taker_buy_volume": 4411.1, "taker_buy_quote": 326.46195}, {"ts": 1769310000000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7742.8, "quote_volume": 575.30351, "trades": 3, "taker_buy_volume": 269.7, "taker_buy_quote": 20.05218}, {"ts": 1769310060000, "open": 0.0744, "high": 0.0745, "low": 0.074, "close": 0.0742, "volume": 54811.3, "quote_volume": 4070.22655, "trades": 53, "taker_buy_volume": 26926.6, "taker_buy_quote": 1997.73966}, {"ts": 1769310120000, "open": 0.0743, "high": 0.075, "low": 0.0743, "close": 0.0746, "volume": 103107.4, "quote_volume": 7706.32622, "trades": 68, "taker_buy_volume": 75214.9, "taker_buy_quote": 5622.68245}, {"ts": 1769310180000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 21547.0, "quote_volume": 1609.78659, "trades": 15, "taker_buy_volume": 10924.6, "taker_buy_quote": 816.30331}, {"ts": 1769310240000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 7815.8, "quote_volume": 583.90511, "trades": 6, "taker_buy_volume": 748.5, "taker_buy_quote": 55.9878}, {"ts": 1769310300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 887.1, "quote_volume": 66.36845, "trades": 3, "taker_buy_volume": 887.1, "taker_buy_quote": 66.36845}, {"ts": 1769310360000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 15851.1, "quote_volume": 1189.10839, "trades": 13, "taker_buy_volume": 15767.3, "taker_buy_quote": 1182.81501}, {"ts": 1769310420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11497.0, "quote_volume": 861.96158, "trades": 9, "taker_buy_volume": 472.2, "taker_buy_quote": 35.415}, {"ts": 1769310480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8640.6, "quote_volume": 645.68721, "trades": 10, "taker_buy_volume": 522.6, "taker_buy_quote": 39.09048}, {"ts": 1769310540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 604.7, "quote_volume": 45.3054, "trades": 3, "taker_buy_volume": 604.7, "taker_buy_quote": 45.3054}, {"ts": 1769310600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2411.3, "quote_volume": 180.60637, "trades": 4, "taker_buy_volume": 1474.3, "taker_buy_quote": 110.42507}, {"ts": 1769310660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7812.8, "quote_volume": 586.0256, "trades": 8, "taker_buy_volume": 2477.2, "taker_buy_quote": 185.8556}, {"ts": 1769310720000, "open": 0.0751, "high": 0.0756, "low": 0.0751, "close": 0.0754, "volume": 44235.3, "quote_volume": 3335.55894, "trades": 57, "taker_buy_volume": 22118.9, "taker_buy_quote": 1669.34156}, {"ts": 1769310780000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 27999.9, "quote_volume": 2112.02519, "trades": 17, "taker_buy_volume": 6839.4, "taker_buy_quote": 515.84157}, {"ts": 1769310840000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9758.5, "quote_volume": 735.89987, "trades": 8, "taker_buy_volume": 4089.6, "taker_buy_quote": 308.46481}, {"ts": 1769310900000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 2019.6, "quote_volume": 152.58251, "trades": 8, "taker_buy_volume": 1732.1, "taker_buy_quote": 130.84751}, {"ts": 1769310960000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 9959.7, "quote_volume": 752.06473, "trades": 8, "taker_buy_volume": 8006.8, "taker_buy_quote": 604.46531}, {"ts": 1769311020000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 8290.4, "quote_volume": 628.10695, "trades": 13, "taker_buy_volume": 8290.4, "taker_buy_quote": 628.10695}, {"ts": 1769311080000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 4795.9, "quote_volume": 363.13308, "trades": 7, "taker_buy_volume": 934.5, "taker_buy_quote": 70.80849}, {"ts": 1769311140000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4440.7, "quote_volume": 337.0359, "trades": 5, "taker_buy_volume": 2753.2, "taker_buy_quote": 208.95465}, {"ts": 1769311200000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 22389.6, "quote_volume": 1702.6439, "trades": 14, "taker_buy_volume": 16747.0, "taker_buy_quote": 1273.86431}, {"ts": 1769311260000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 38800.5, "quote_volume": 2950.25038, "trades": 25, "taker_buy_volume": 17745.7, "taker_buy_quote": 1348.88231}, {"ts": 1769311320000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 19625.3, "quote_volume": 1488.22747, "trades": 9, "taker_buy_volume": 657.3, "taker_buy_quote": 49.88907}, {"ts": 1769311380000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 7057.1, "quote_volume": 535.46037, "trades": 7, "taker_buy_volume": 6664.5, "taker_buy_quote": 505.74055}, {"ts": 1769311440000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0765, "volume": 35743.0, "quote_volume": 2720.00185, "trades": 33, "taker_buy_volume": 26735.8, "taker_buy_quote": 2035.45465}, {"ts": 1769311500000, "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 30571.7, "quote_volume": 2344.13235, "trades": 44, "taker_buy_volume": 10982.0, "taker_buy_quote": 842.28692}, {"ts": 1769311560000, "open": 0.0769, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 53982.4, "quote_volume": 4155.05924, "trades": 68, "taker_buy_volume": 51811.9, "taker_buy_quote": 3988.16341}, {"ts": 1769311620000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 24516.4, "quote_volume": 1882.6121, "trades": 18, "taker_buy_volume": 2325.0, "taker_buy_quote": 178.20945}, {"ts": 1769311680000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7830.4, "quote_volume": 600.6969, "trades": 8, "taker_buy_volume": 1052.2, "taker_buy_quote": 80.80896}, {"ts": 1769311740000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 2867.0, "quote_volume": 220.07512, "trades": 9, "taker_buy_volume": 2583.4, "taker_buy_quote": 198.35136}, {"ts": 1769311800000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 2548.5, "quote_volume": 195.33986, "trades": 5, "taker_buy_volume": 672.7, "taker_buy_quote": 51.65358}, {"ts": 1769311860000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 30572.0, "quote_volume": 2340.94999, "trades": 32, "taker_buy_volume": 20149.3, "taker_buy_quote": 1543.05279}, {"ts": 1769311920000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 63004.0, "quote_volume": 4813.84771, "trades": 27, "taker_buy_volume": 13669.3, "taker_buy_quote": 1044.74329}, {"ts": 1769311980000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 6661.0, "quote_volume": 508.01315, "trades": 12, "taker_buy_volume": 1313.0, "taker_buy_quote": 100.0506}, {"ts": 1769312040000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8448.1, "quote_volume": 641.81048, "trades": 7, "taker_buy_volume": 3130.0, "taker_buy_quote": 237.88}, {"ts": 1769312100000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 4207.5, "quote_volume": 319.9744, "trades": 8, "taker_buy_volume": 4207.5, "taker_buy_quote": 319.9744}, {"ts": 1769312160000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 5411.4, "quote_volume": 413.19978, "trades": 14, "taker_buy_volume": 3271.2, "taker_buy_quote": 249.87032}, {"ts": 1769312220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.9, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 10.01385}, {"ts": 1769312280000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 20440.4, "quote_volume": 1558.18608, "trades": 25, "taker_buy_volume": 3784.4, "taker_buy_quote": 288.12414}, {"ts": 1769312340000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 7409.5, "quote_volume": 564.89958, "trades": 7, "taker_buy_volume": 7409.5, "taker_buy_quote": 564.89958}, {"ts": 1769312400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.4, "quote_volume": 10.01268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312460000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 4804.1, "quote_volume": 364.94283, "trades": 9, "taker_buy_volume": 2721.5, "taker_buy_quote": 206.834}, {"ts": 1769312520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 34534.4, "quote_volume": 2625.1557, "trades": 16, "taker_buy_volume": 31943.3, "taker_buy_quote": 2428.14174}, {"ts": 1769312640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 751.7, "quote_volume": 57.1912, "trades": 3, "taker_buy_volume": 620.0, "taker_buy_quote": 47.182}, {"ts": 1769312700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18602.9, "quote_volume": 1415.68069, "trades": 15, "taker_buy_volume": 6418.7, "taker_buy_quote": 488.46307}, {"ts": 1769312760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 883.7, "quote_volume": 67.2364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 8275.0, "quote_volume": 627.93076, "trades": 8, "taker_buy_volume": 3071.7, "taker_buy_quote": 233.16993}, {"ts": 1769312880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 10888.8, "quote_volume": 827.0689, "trades": 17, "taker_buy_volume": 8682.7, "taker_buy_quote": 659.5035}, {"ts": 1769313000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6678.1, "quote_volume": 506.85459, "trades": 4, "taker_buy_volume": 6546.1, "taker_buy_quote": 496.84899}, {"ts": 1769313060000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 685.8, "quote_volume": 51.99022, "trades": 2, "taker_buy_volume": 685.8, "taker_buy_quote": 51.99022}, {"ts": 1769313120000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 4014.6, "quote_volume": 304.13128, "trades": 7, "taker_buy_volume": 507.3, "taker_buy_quote": 38.45992}, {"ts": 1769313180000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3204.2, "quote_volume": 242.29169, "trades": 2, "taker_buy_volume": 2662.5, "taker_buy_quote": 201.285}, {"ts": 1769313240000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 11340.9, "quote_volume": 856.17713, "trades": 20, "taker_buy_volume": 10716.9, "taker_buy_quote": 809.07841}, {"ts": 1769313300000, "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 64941.9, "quote_volume": 4906.2193, "trades": 52, "taker_buy_volume": 20834.2, "taker_buy_quote": 1576.14155}, {"ts": 1769313360000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 31139.7, "quote_volume": 2352.06232, "trades": 26, "taker_buy_volume": 19694.9, "taker_buy_quote": 1488.48077}, {"ts": 1769313420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 458.3, "quote_volume": 34.60165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4997.2, "quote_volume": 377.27532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 30364.4, "quote_volume": 2283.68784, "trades": 29, "taker_buy_volume": 20880.8, "taker_buy_quote": 1570.48322}, {"ts": 1769313660000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 23620.5, "quote_volume": 1775.35314, "trades": 17, "taker_buy_volume": 10604.2, "taker_buy_quote": 797.8157}, {"ts": 1769313720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313780000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 12831.3, "quote_volume": 962.44422, "trades": 13, "taker_buy_volume": 2170.1, "taker_buy_quote": 162.7575}, {"ts": 1769313840000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 23940.1, "quote_volume": 1794.9572, "trades": 10, "taker_buy_volume": 12998.1, "taker_buy_quote": 975.17528}, {"ts": 1769313900000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 43039.3, "quote_volume": 3217.5703, "trades": 24, "taker_buy_volume": 2635.0, "taker_buy_quote": 197.45625}, {"ts": 1769313960000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 5525.2, "quote_volume": 413.05559, "trades": 6, "taker_buy_volume": 2006.7, "taker_buy_quote": 150.06924}, {"ts": 1769314020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9500.5, "quote_volume": 710.6374, "trades": 6, "taker_buy_volume": 4865.6, "taker_buy_quote": 363.94688}, {"ts": 1769314080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 550.0, "quote_volume": 41.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 10116.8, "quote_volume": 756.90754, "trades": 5, "taker_buy_volume": 8429.3, "taker_buy_quote": 630.68254}, {"ts": 1769314200000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 19333.9, "quote_volume": 1450.0125, "trades": 13, "taker_buy_volume": 19033.9, "taker_buy_quote": 1427.5425}, {"ts": 1769314260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5751.7, "quote_volume": 431.3775, "trades": 2, "taker_buy_volume": 2707.4, "taker_buy_quote": 203.055}, {"ts": 1769314320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.7, "quote_volume": 10.01413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314380000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7840.6, "quote_volume": 586.96344, "trades": 7, "taker_buy_volume": 133.8, "taker_buy_quote": 10.02162}, {"ts": 1769314440000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 14977.5, "quote_volume": 1118.10675, "trades": 14, "taker_buy_volume": 12998.6, "taker_buy_quote": 970.29638}, {"ts": 1769314500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 18105.7, "quote_volume": 1351.43262, "trades": 11, "taker_buy_volume": 2645.9, "taker_buy_quote": 197.64873}, {"ts": 1769314560000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 6709.3, "quote_volume": 499.25856, "trades": 15, "taker_buy_volume": 3158.0, "taker_buy_quote": 234.7739}, {"ts": 1769314620000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 98210.8, "quote_volume": 7269.73853, "trades": 91, "taker_buy_volume": 25927.2, "taker_buy_quote": 1919.15206}, {"ts": 1769314680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5121.9, "quote_volume": 378.52193, "trades": 4, "taker_buy_volume": 135.2, "taker_buy_quote": 10.0048}, {"ts": 1769314740000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 14847.1, "quote_volume": 1100.55515, "trades": 14, "taker_buy_volume": 14847.1, "taker_buy_quote": 1100.55515}, {"ts": 1769314800000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 2495.6, "quote_volume": 184.49774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 15135.3, "quote_volume": 1120.72568, "trades": 9, "taker_buy_volume": 9556.3, "taker_buy_quote": 707.87968}, {"ts": 1769314920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12102.6, "quote_volume": 896.80266, "trades": 4, "taker_buy_volume": 12102.6, "taker_buy_quote": 896.80266}, {"ts": 1769315040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3805.9, "quote_volume": 281.6366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 81.0, "quote_volume": 5.9778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4000.0, "quote_volume": 295.6, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 295.6}, {"ts": 1769315280000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 16833.8, "quote_volume": 1246.25365, "trades": 25, "taker_buy_volume": 13347.5, "taker_buy_quote": 988.46745}, {"ts": 1769315340000, "open": 0.074, "high": 0.0743, "low": 0.0738, "close": 0.0742, "volume": 65237.9, "quote_volume": 4825.72163, "trades": 44, "taker_buy_volume": 34763.5, "taker_buy_quote": 2574.33828}, {"ts": 1769315400000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 17963.6, "quote_volume": 1336.23889, "trades": 19, "taker_buy_volume": 13933.7, "taker_buy_quote": 1036.45381}, {"ts": 1769315460000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 11867.0, "quote_volume": 882.61423, "trades": 11, "taker_buy_volume": 7840.9, "taker_buy_quote": 583.475}, {"ts": 1769315520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3044.3, "quote_volume": 226.49592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 36007.1, "quote_volume": 2672.12789, "trades": 21, "taker_buy_volume": 11369.0, "taker_buy_quote": 843.9674}, {"ts": 1769315700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2000.0, "quote_volume": 148.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 148.6}, {"ts": 1769315760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 3403.0, "quote_volume": 252.96486, "trades": 10, "taker_buy_volume": 3311.3, "taker_buy_quote": 246.16072}, {"ts": 1769316000000, "open": 0.0744, "high": 0.0752, "low": 0.0744, "close": 0.0749, "volume": 151224.3, "quote_volume": 11333.19913, "trades": 101, "taker_buy_volume": 126212.3, "taker_buy_quote": 9458.36403}, {"ts": 1769316060000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 15368.5, "quote_volume": 1151.32026, "trades": 14, "taker_buy_volume": 1114.4, "taker_buy_quote": 83.39718}, {"ts": 1769316120000, "open": 0.075, "high": 0.0757, "low": 0.075, "close": 0.0752, "volume": 202761.1, "quote_volume": 15291.72162, "trades": 120, "taker_buy_volume": 174303.9, "taker_buy_quote": 13146.67664}, {"ts": 1769316180000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 32444.6, "quote_volume": 2440.547, "trades": 10, "taker_buy_volume": 29576.0, "taker_buy_quote": 2224.78044}, {"ts": 1769316240000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4980.0, "quote_volume": 375.70528, "trades": 4, "taker_buy_volume": 4980.0, "taker_buy_quote": 375.70528}, {"ts": 1769316300000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 34501.2, "quote_volume": 2606.13819, "trades": 25, "taker_buy_volume": 12269.0, "taker_buy_quote": 927.36615}, {"ts": 1769316360000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 26138.6, "quote_volume": 1972.29243, "trades": 14, "taker_buy_volume": 25871.0, "taker_buy_quote": 1952.08843}, {"ts": 1769316420000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 53950.7, "quote_volume": 4069.02237, "trades": 39, "taker_buy_volume": 9896.4, "taker_buy_quote": 746.37526}, {"ts": 1769316480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 17922.9, "quote_volume": 1350.30892, "trades": 14, "taker_buy_volume": 6735.7, "taker_buy_quote": 507.21151}, {"ts": 1769316540000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 10332.8, "quote_volume": 781.72601, "trades": 7, "taker_buy_volume": 10332.8, "taker_buy_quote": 781.72601}, {"ts": 1769316600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3044.3, "quote_volume": 230.45351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3335.5, "quote_volume": 252.46823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 5908.5, "quote_volume": 447.90442, "trades": 6, "taker_buy_volume": 4908.5, "taker_buy_quote": 372.20442}, {"ts": 1769316780000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 7444.9, "quote_volume": 565.55438, "trades": 12, "taker_buy_volume": 4996.8, "taker_buy_quote": 379.7568}, {"ts": 1769316840000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5466.7, "quote_volume": 415.15156, "trades": 6, "taker_buy_volume": 3548.3, "taker_buy_quote": 269.35316}, {"ts": 1769316900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7255.9, "quote_volume": 551.46157, "trades": 5, "taker_buy_volume": 910.7, "taker_buy_quote": 69.22637}, {"ts": 1769316960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.8, "quote_volume": 10.02998, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 10.02998}, {"ts": 1769317020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7336.1, "quote_volume": 558.99766, "trades": 6, "taker_buy_volume": 131.6, "taker_buy_quote": 10.02792}, {"ts": 1769317080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 789.0, "quote_volume": 60.0429, "trades": 6, "taker_buy_volume": 789.0, "taker_buy_quote": 60.0429}, {"ts": 1769317140000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 6832.3, "quote_volume": 520.54072, "trades": 14, "taker_buy_volume": 6766.6, "taker_buy_quote": 515.54752}, {"ts": 1769317200000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 938.5, "quote_volume": 71.50054, "trades": 4, "taker_buy_volume": 279.9, "taker_buy_quote": 21.32838}, {"ts": 1769317260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317320000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2172.1, "quote_volume": 165.34527, "trades": 3, "taker_buy_volume": 2172.1, "taker_buy_quote": 165.34527}, {"ts": 1769317380000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 28507.8, "quote_volume": 2168.54175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 10011.0, "quote_volume": 760.27648, "trades": 18, "taker_buy_volume": 8779.1, "taker_buy_quote": 666.87527}, {"ts": 1769317500000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 17459.5, "quote_volume": 1328.8928, "trades": 22, "taker_buy_volume": 17459.5, "taker_buy_quote": 1328.8928}, {"ts": 1769317560000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 4369.5, "quote_volume": 334.03688, "trades": 10, "taker_buy_volume": 4297.1, "taker_buy_quote": 328.52}, {"ts": 1769317620000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 3240.1, "quote_volume": 248.12975, "trades": 11, "taker_buy_volume": 1935.4, "taker_buy_quote": 148.18973}, {"ts": 1769317680000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 57779.1, "quote_volume": 4434.02778, "trades": 18, "taker_buy_volume": 3124.0, "taker_buy_quote": 239.7926}, {"ts": 1769317740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5559.1, "quote_volume": 426.9079, "trades": 5, "taker_buy_volume": 5249.3, "taker_buy_quote": 403.14624}, {"ts": 1769317800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5005.1, "quote_volume": 383.89117, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1687.5, "quote_volume": 129.43125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 9411.1, "quote_volume": 720.83104, "trades": 19, "taker_buy_volume": 2141.1, "taker_buy_quote": 163.77365}, {"ts": 1769317980000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2282.4, "quote_volume": 174.35947, "trades": 5, "taker_buy_volume": 2123.5, "taker_buy_quote": 162.2354}, {"ts": 1769318040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 577.1, "quote_volume": 44.14815, "trades": 2, "taker_buy_volume": 577.1, "taker_buy_quote": 44.14815}, {"ts": 1769318100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.0761, "volume": 71102.9, "quote_volume": 5414.96087, "trades": 58, "taker_buy_volume": 10188.2, "taker_buy_quote": 775.65482}, {"ts": 1769318220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 28239.2, "quote_volume": 2139.68821, "trades": 22, "taker_buy_volume": 926.6, "taker_buy_quote": 70.13052}, {"ts": 1769318340000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 13060.6, "quote_volume": 985.61065, "trades": 11, "taker_buy_volume": 10101.7, "taker_buy_quote": 762.49633}, {"ts": 1769318400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3474.1, "quote_volume": 261.59973, "trades": 4, "taker_buy_volume": 3341.1, "taker_buy_quote": 251.58483}, {"ts": 1769318460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6943.6, "quote_volume": 523.48004, "trades": 19, "taker_buy_volume": 6943.6, "taker_buy_quote": 523.48004}, {"ts": 1769318520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9702.5, "quote_volume": 731.5685, "trades": 4, "taker_buy_volume": 6751.7, "taker_buy_quote": 509.07818}, {"ts": 1769318580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8186.7, "quote_volume": 618.09585, "trades": 4, "taker_buy_volume": 6879.2, "taker_buy_quote": 519.3796}, {"ts": 1769318640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5102.0, "quote_volume": 385.14945, "trades": 5, "taker_buy_volume": 1821.5, "taker_buy_quote": 137.52325}, {"ts": 1769318700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.8, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7682.8, "quote_volume": 579.28312, "trades": 5, "taker_buy_volume": 6312.3, "taker_buy_quote": 475.94742}, {"ts": 1769318880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2898.0, "quote_volume": 218.2194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 358.5, "quote_volume": 26.99505, "trades": 1, "taker_buy_volume": 358.5, "taker_buy_quote": 26.99505}, {"ts": 1769319000000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13034.1, "quote_volume": 982.60239, "trades": 9, "taker_buy_volume": 13034.1, "taker_buy_quote": 982.60239}, {"ts": 1769319060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4452.5, "quote_volume": 335.7185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3168.0, "quote_volume": 239.184, "trades": 3, "taker_buy_volume": 3168.0, "taker_buy_quote": 239.184}, {"ts": 1769319180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.8, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 10.0264}, {"ts": 1769319240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2642.3, "quote_volume": 199.20356, "trades": 4, "taker_buy_volume": 125.5, "taker_buy_quote": 9.45015}, {"ts": 1769319300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3981.4, "quote_volume": 299.79942, "trades": 1, "taker_buy_volume": 3981.4, "taker_buy_quote": 299.79942}, {"ts": 1769319360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 133.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0282}, {"ts": 1769319420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4361.3, "quote_volume": 329.30392, "trades": 3, "taker_buy_volume": 4361.3, "taker_buy_quote": 329.30392}, {"ts": 1769319480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14646.7, "quote_volume": 1107.29052, "trades": 8, "taker_buy_volume": 14646.7, "taker_buy_quote": 1107.29052}, {"ts": 1769319540000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3129.6, "quote_volume": 236.29806, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 10.02456}, {"ts": 1769319600000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 21147.2, "quote_volume": 1599.92645, "trades": 14, "taker_buy_volume": 19459.7, "taker_buy_quote": 1472.1827}, {"ts": 1769319660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3413.6, "quote_volume": 258.06816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 11069.6, "quote_volume": 835.20569, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1820.5, "quote_volume": 137.08365, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 127.06875}, {"ts": 1769319840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 554.1, "quote_volume": 41.72373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 23832.3, "quote_volume": 1800.56642, "trades": 13, "taker_buy_volume": 20457.3, "taker_buy_quote": 1545.41642}, {"ts": 1769319960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.6, "quote_volume": 10.02456, "trades": 2, "taker_buy_volume": 132.6, "taker_buy_quote": 10.02456}, {"ts": 1769320140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13014.5, "quote_volume": 985.19765, "trades": 4, "taker_buy_volume": 13014.5, "taker_buy_quote": 985.19765}, {"ts": 1769320200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2765.0, "quote_volume": 209.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 584.5, "quote_volume": 44.3051, "trades": 4, "taker_buy_volume": 132.3, "taker_buy_quote": 10.02834}, {"ts": 1769320320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2709.9, "quote_volume": 205.68141, "trades": 3, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1769320380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 18648.5, "quote_volume": 1415.42115, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4418.4, "quote_volume": 334.91472, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 127.9125}, {"ts": 1769320500000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 35622.9, "quote_volume": 2687.31046, "trades": 21, "taker_buy_volume": 2084.0, "taker_buy_quote": 157.1537}, {"ts": 1769320560000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 9750.4, "quote_volume": 735.55726, "trades": 7, "taker_buy_volume": 8063.0, "taker_buy_quote": 608.49604}, {"ts": 1769320620000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 10077.1, "quote_volume": 760.00164, "trades": 12, "taker_buy_volume": 9944.1, "taker_buy_quote": 749.98674}, {"ts": 1769320680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8908.2, "quote_volume": 672.5691, "trades": 8, "taker_buy_volume": 7220.7, "taker_buy_quote": 545.16285}, {"ts": 1769320740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 632.6, "quote_volume": 47.82456, "trades": 6, "taker_buy_volume": 132.6, "taker_buy_quote": 10.02456}, {"ts": 1769320800000, "open": 0.0757, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 22917.0, "quote_volume": 1740.12965, "trades": 25, "taker_buy_volume": 20965.5, "taker_buy_quote": 1591.85526}, {"ts": 1769320860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2650.6, "quote_volume": 200.90224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 674.1, "quote_volume": 51.09678, "trades": 1, "taker_buy_volume": 674.1, "taker_buy_quote": 51.09678}, {"ts": 1769320980000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1370.2, "quote_volume": 103.35282, "trades": 10, "taker_buy_volume": 529.5, "taker_buy_quote": 39.9243}, {"ts": 1769321040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.8, "quote_volume": 10.0264, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 10.0264}, {"ts": 1769321100000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 15476.6, "quote_volume": 1175.14074, "trades": 15, "taker_buy_volume": 2216.4, "taker_buy_quote": 167.84744}, {"ts": 1769321160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6488.6, "quote_volume": 493.12041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 83.6, "quote_volume": 6.33688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321280000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 19818.6, "quote_volume": 1506.4305, "trades": 13, "taker_buy_volume": 10216.0, "taker_buy_quote": 777.42441}, {"ts": 1769321340000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 41167.4, "quote_volume": 3137.37979, "trades": 27, "taker_buy_volume": 38823.3, "taker_buy_quote": 2958.29055}, {"ts": 1769321400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8676.1, "quote_volume": 661.98643, "trades": 6, "taker_buy_volume": 264.7, "taker_buy_quote": 20.19661}, {"ts": 1769321460000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 10879.8, "quote_volume": 832.22594, "trades": 14, "taker_buy_volume": 10609.9, "taker_buy_quote": 811.60558}, {"ts": 1769321520000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 9484.7, "quote_volume": 722.77032, "trades": 10, "taker_buy_volume": 1951.4, "taker_buy_quote": 148.11126}, {"ts": 1769321580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13191.4, "quote_volume": 1001.22726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.1, "quote_volume": 10.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 14819.8, "quote_volume": 1121.85886, "trades": 7, "taker_buy_volume": 1687.5, "taker_buy_quote": 127.74375}, {"ts": 1769321880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321940000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 19113.1, "quote_volume": 1451.80787, "trades": 16, "taker_buy_volume": 4579.1, "taker_buy_quote": 348.17808}, {"ts": 1769322000000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 25802.9, "quote_volume": 1964.58961, "trades": 17, "taker_buy_volume": 25419.1, "taker_buy_quote": 1935.34405}, {"ts": 1769322060000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1448.8, "quote_volume": 110.67518, "trades": 10, "taker_buy_volume": 1017.0, "taker_buy_quote": 77.68566}, {"ts": 1769322120000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 9116.2, "quote_volume": 694.11968, "trades": 9, "taker_buy_volume": 7034.5, "taker_buy_quote": 535.32545}, {"ts": 1769322180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4646.0, "quote_volume": 353.5606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3503.3, "quote_volume": 266.2508, "trades": 5, "taker_buy_volume": 1684.1, "taker_buy_quote": 127.9916}, {"ts": 1769322300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2400.9, "quote_volume": 182.04322, "trades": 8, "taker_buy_volume": 418.0, "taker_buy_quote": 31.7262}, {"ts": 1769322360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2073.2, "quote_volume": 157.14856, "trades": 1, "taker_buy_volume": 2073.2, "taker_buy_quote": 157.14856}, {"ts": 1769322480000, "open": 0.0758, "high": 0.0762, "low": 0.0757, "close": 0.076, "volume": 102808.1, "quote_volume": 7806.47278, "trades": 83, "taker_buy_volume": 58749.7, "taker_buy_quote": 4464.25121}, {"ts": 1769322540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1687.5, "quote_volume": 128.08125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4589.7, "quote_volume": 347.89926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2952.4, "quote_volume": 223.80515, "trades": 3, "taker_buy_volume": 132.3, "taker_buy_quote": 10.04157}, {"ts": 1769322720000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2565.4, "quote_volume": 193.95748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5004.8, "quote_volume": 378.75998, "trades": 3, "taker_buy_volume": 5004.8, "taker_buy_quote": 378.75998}, {"ts": 1769322840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3069.7, "quote_volume": 232.51451, "trades": 5, "taker_buy_volume": 132.3, "taker_buy_quote": 10.02834}, {"ts": 1769322900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4074.5, "quote_volume": 309.25455, "trades": 3, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1769322960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 28814.4, "quote_volume": 2192.02656, "trades": 26, "taker_buy_volume": 21560.1, "taker_buy_quote": 1640.68526}, {"ts": 1769323080000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4433.8, "quote_volume": 336.95916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10216.0, "quote_volume": 777.34046, "trades": 7, "taker_buy_volume": 10216.0, "taker_buy_quote": 777.34046}, {"ts": 1769323200000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3611.1, "quote_volume": 274.71961, "trades": 14, "taker_buy_volume": 2239.0, "taker_buy_quote": 170.3484}, {"ts": 1769323260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323320000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 13743.0, "quote_volume": 1040.41937, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 353.0, "quote_volume": 26.7221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7143.2, "quote_volume": 540.00342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2720.5, "quote_volume": 205.39775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 14848.2, "quote_volume": 1120.68832, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 25049.8, "quote_volume": 1890.069, "trades": 24, "taker_buy_volume": 24049.8, "taker_buy_quote": 1814.669}, {"ts": 1769323680000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 29395.2, "quote_volume": 2220.43932, "trades": 21, "taker_buy_volume": 13020.2, "taker_buy_quote": 984.12682}, {"ts": 1769323740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5287.9, "quote_volume": 398.17887, "trades": 3, "taker_buy_volume": 2636.7, "taker_buy_quote": 198.54351}, {"ts": 1769323920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2641.6, "quote_volume": 198.91248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5172.4, "quote_volume": 389.99896, "trades": 4, "taker_buy_volume": 5172.4, "taker_buy_quote": 389.99896}, {"ts": 1769324160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.1, "quote_volume": 10.00912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 213.6, "quote_volume": 16.08408, "trades": 3, "taker_buy_volume": 133.1, "taker_buy_quote": 10.02243}, {"ts": 1769324280000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 33448.0, "quote_volume": 2529.54001, "trades": 25, "taker_buy_volume": 28062.8, "taker_buy_quote": 2121.88037}, {"ts": 1769324340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2345.7, "quote_volume": 177.60275, "trades": 3, "taker_buy_volume": 2345.7, "taker_buy_quote": 177.60275}, {"ts": 1769324400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 529.6, "quote_volume": 40.14368, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 10.02834}, {"ts": 1769324460000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 5505.4, "quote_volume": 417.70222, "trades": 9, "taker_buy_volume": 3420.0, "taker_buy_quote": 259.48671}, {"ts": 1769324520000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 40737.2, "quote_volume": 3094.535, "trades": 19, "taker_buy_volume": 29029.2, "taker_buy_quote": 2205.8322}, {"ts": 1769324580000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 23501.5, "quote_volume": 1789.52266, "trades": 20, "taker_buy_volume": 10826.3, "taker_buy_quote": 824.63728}, {"ts": 1769324640000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 9316.0, "quote_volume": 708.87444, "trades": 7, "taker_buy_volume": 9316.0, "taker_buy_quote": 708.87444}, {"ts": 1769324700000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 17659.6, "quote_volume": 1347.41432, "trades": 18, "taker_buy_volume": 13659.6, "taker_buy_quote": 1042.21432}, {"ts": 1769324760000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 6170.7, "quote_volume": 471.51852, "trades": 9, "taker_buy_volume": 3130.2, "taker_buy_quote": 239.52837}, {"ts": 1769324820000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 49262.0, "quote_volume": 3778.63302, "trades": 26, "taker_buy_volume": 35722.6, "taker_buy_quote": 2742.17424}, {"ts": 1769324880000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 7921.8, "quote_volume": 605.37397, "trades": 10, "taker_buy_volume": 827.7, "taker_buy_quote": 63.38473}, {"ts": 1769324940000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 9384.7, "quote_volume": 716.60481, "trades": 9, "taker_buy_volume": 3946.6, "taker_buy_quote": 301.35149}, {"ts": 1769325000000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 17618.5, "quote_volume": 1341.79027, "trades": 16, "taker_buy_volume": 7461.1, "taker_buy_quote": 567.87555}, {"ts": 1769325060000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 1950.7, "quote_volume": 148.60386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325120000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 61524.0, "quote_volume": 4674.02491, "trades": 39, "taker_buy_volume": 40544.9, "taker_buy_quote": 3080.91781}, {"ts": 1769325180000, "open": 0.0759, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 110722.3, "quote_volume": 8425.53409, "trades": 44, "taker_buy_volume": 52265.3, "taker_buy_quote": 3984.18455}, {"ts": 1769325240000, "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 53820.1, "quote_volume": 4081.80884, "trades": 53, "taker_buy_volume": 26615.2, "taker_buy_quote": 2020.48143}, {"ts": 1769325300000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 36968.9, "quote_volume": 2796.75911, "trades": 24, "taker_buy_volume": 1687.5, "taker_buy_quote": 127.74375}, {"ts": 1769325360000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 2085.6, "quote_volume": 157.08542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325420000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 37657.1, "quote_volume": 2835.31482, "trades": 16, "taker_buy_volume": 2259.1, "taker_buy_quote": 170.11023}, {"ts": 1769325480000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 19675.1, "quote_volume": 1476.15801, "trades": 18, "taker_buy_volume": 249.9, "taker_buy_quote": 18.75587}, {"ts": 1769325540000, "open": 0.075, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 10876.0, "quote_volume": 815.97267, "trades": 15, "taker_buy_volume": 2651.0, "taker_buy_quote": 199.10767}, {"ts": 1769325600000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 66068.9, "quote_volume": 4929.8635, "trades": 41, "taker_buy_volume": 2891.0, "taker_buy_quote": 215.56454}, {"ts": 1769325660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 279.9, "quote_volume": 20.85255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325720000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 2056.3, "quote_volume": 153.36655, "trades": 5, "taker_buy_volume": 1822.0, "taker_buy_quote": 135.9212}, {"ts": 1769325780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1795.8, "quote_volume": 133.96668, "trades": 2, "taker_buy_volume": 1795.8, "taker_buy_quote": 133.96668}, {"ts": 1769325840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 20612.3, "quote_volume": 1537.38237, "trades": 11, "taker_buy_volume": 9377.5, "taker_buy_quote": 699.26629}, {"ts": 1769325960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13557.2, "quote_volume": 1010.0114, "trades": 14, "taker_buy_volume": 5489.6, "taker_buy_quote": 408.9752}, {"ts": 1769326020000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 31477.9, "quote_volume": 2349.65829, "trades": 18, "taker_buy_volume": 14203.9, "taker_buy_quote": 1061.01789}, {"ts": 1769326080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 36243.3, "quote_volume": 2707.13996, "trades": 12, "taker_buy_volume": 32272.3, "taker_buy_quote": 2410.50626}, {"ts": 1769326140000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13673.4, "quote_volume": 1020.0222, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 22626.2, "quote_volume": 1684.08711, "trades": 27, "taker_buy_volume": 16273.0, "taker_buy_quote": 1211.73908}, {"ts": 1769326260000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 21748.3, "quote_volume": 1612.34266, "trades": 15, "taker_buy_volume": 1687.5, "taker_buy_quote": 125.04375}, {"ts": 1769326320000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 725.8, "quote_volume": 53.75225, "trades": 5, "taker_buy_volume": 430.5, "taker_buy_quote": 31.90005}, {"ts": 1769326380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4180.9, "quote_volume": 309.8182, "trades": 2, "taker_buy_volume": 4180.9, "taker_buy_quote": 309.8182}, {"ts": 1769326440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8418.9, "quote_volume": 625.52427, "trades": 9, "taker_buy_volume": 4595.2, "taker_buy_quote": 341.42336}, {"ts": 1769326500000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 12366.1, "quote_volume": 917.77983, "trades": 7, "taker_buy_volume": 2259.1, "taker_buy_quote": 167.85113}, {"ts": 1769326560000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 85692.7, "quote_volume": 6372.73244, "trades": 34, "taker_buy_volume": 44926.0, "taker_buy_quote": 3340.94535}, {"ts": 1769326620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5556.8, "quote_volume": 413.9816, "trades": 4, "taker_buy_volume": 5556.8, "taker_buy_quote": 413.9816}, {"ts": 1769326680000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 32046.8, "quote_volume": 2390.70442, "trades": 14, "taker_buy_volume": 20712.4, "taker_buy_quote": 1546.95162}, {"ts": 1769326740000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15558.3, "quote_volume": 1160.8335, "trades": 10, "taker_buy_volume": 10936.8, "taker_buy_quote": 815.8987}, {"ts": 1769326800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1434.0, "quote_volume": 107.1198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326860000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 91456.1, "quote_volume": 6833.82616, "trades": 48, "taker_buy_volume": 15560.7, "taker_buy_quote": 1163.92361}, {"ts": 1769326920000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 20197.6, "quote_volume": 1514.18385, "trades": 12, "taker_buy_volume": 16184.3, "taker_buy_quote": 1213.18635}, {"ts": 1769326980000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0745, "volume": 19187.4, "quote_volume": 1431.97015, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11890.4, "quote_volume": 885.46202, "trades": 14, "taker_buy_volume": 9918.0, "taker_buy_quote": 738.71546}, {"ts": 1769327100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 10701.1, "quote_volume": 797.87371, "trades": 7, "taker_buy_volume": 6417.6, "taker_buy_quote": 478.75296}, {"ts": 1769327160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5366.0, "quote_volume": 399.2304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3071.2, "quote_volume": 228.20361, "trades": 7, "taker_buy_volume": 806.2, "taker_buy_quote": 59.90066}, {"ts": 1769327280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 270.9, "quote_volume": 20.10078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3313.0, "quote_volume": 246.3522, "trades": 3, "taker_buy_volume": 3313.0, "taker_buy_quote": 246.3522}, {"ts": 1769327400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1822.5, "quote_volume": 135.39825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1350.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.17}, {"ts": 1769327520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7691.3, "quote_volume": 569.92533, "trades": 6, "taker_buy_volume": 3609.6, "taker_buy_quote": 267.47136}, {"ts": 1769327640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.1, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 10.02442}, {"ts": 1769327700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2190.1, "quote_volume": 162.53813, "trades": 3, "taker_buy_volume": 2014.6, "taker_buy_quote": 149.51603}, {"ts": 1769327760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 24600.3, "quote_volume": 1819.91714, "trades": 16, "taker_buy_volume": 7223.4, "taker_buy_quote": 534.0266}, {"ts": 1769327880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 143.5, "quote_volume": 10.619, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 10.619}, {"ts": 1769327940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1687.5, "quote_volume": 124.875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 124.875}, {"ts": 1769328000000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 17702.2, "quote_volume": 1309.97633, "trades": 8, "taker_buy_volume": 7955.4, "taker_buy_quote": 588.71313}, {"ts": 1769328060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328120000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 22261.9, "quote_volume": 1648.48184, "trades": 21, "taker_buy_volume": 3381.2, "taker_buy_quote": 250.58129}, {"ts": 1769328180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2593.4, "quote_volume": 192.17094, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.035}, {"ts": 1769328240000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 18850.4, "quote_volume": 1396.66257, "trades": 16, "taker_buy_volume": 14950.4, "taker_buy_quote": 1108.06257}, {"ts": 1769328300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 14430.7, "quote_volume": 1071.77096, "trades": 8, "taker_buy_volume": 14305.7, "taker_buy_quote": 1062.49596}, {"ts": 1769328360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11727.7, "quote_volume": 870.97625, "trades": 8, "taker_buy_volume": 5384.9, "taker_buy_quote": 400.09807}, {"ts": 1769328420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1484.4, "quote_volume": 110.14248, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.17}, {"ts": 1769328480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 298.7, "quote_volume": 22.19341, "trades": 2, "taker_buy_volume": 134.9, "taker_buy_quote": 10.02307}, {"ts": 1769328540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.7, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 134.7, "taker_buy_quote": 10.02168}, {"ts": 1769328600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1353.3, "quote_volume": 100.55019, "trades": 2, "taker_buy_volume": 1218.7, "taker_buy_quote": 90.54941}, {"ts": 1769328660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1350.0, "quote_volume": 100.305, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.305}, {"ts": 1769328720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 377.9, "quote_volume": 28.07797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2878.6, "quote_volume": 213.86649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6561.1, "quote_volume": 486.61206, "trades": 10, "taker_buy_volume": 6426.0, "taker_buy_quote": 476.60115}, {"ts": 1769329080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3606.1, "quote_volume": 267.21201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2983.1, "quote_volume": 221.04771, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 125.04375}, {"ts": 1769329200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2983.2, "quote_volume": 221.05512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1687.5, "quote_volume": 125.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 2019.3, "quote_volume": 150.19541, "trades": 5, "taker_buy_volume": 2019.3, "taker_buy_quote": 150.19541}, {"ts": 1769329500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 998.4, "quote_volume": 74.3808, "trades": 2, "taker_buy_volume": 998.4, "taker_buy_quote": 74.3808}, {"ts": 1769329620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11089.8, "quote_volume": 825.76547, "trades": 8, "taker_buy_volume": 8531.0, "taker_buy_quote": 635.39075}, {"ts": 1769329680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3780.0, "quote_volume": 281.232, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 125.55}, {"ts": 1769329740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16061.0, "quote_volume": 1195.44848, "trades": 9, "taker_buy_volume": 16061.0, "taker_buy_quote": 1195.44848}, {"ts": 1769329800000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 43631.7, "quote_volume": 3255.79668, "trades": 39, "taker_buy_volume": 35321.1, "taker_buy_quote": 2635.73601}, {"ts": 1769329860000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9842.6, "quote_volume": 735.85132, "trades": 10, "taker_buy_volume": 9759.4, "taker_buy_quote": 729.63628}, {"ts": 1769329920000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 97575.3, "quote_volume": 7271.48647, "trades": 37, "taker_buy_volume": 36575.9, "taker_buy_quote": 2725.77775}, {"ts": 1769329980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2255.2, "quote_volume": 168.0124, "trades": 8, "taker_buy_volume": 2255.2, "taker_buy_quote": 168.0124}, {"ts": 1769330040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 715.2, "quote_volume": 53.21088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2205.9, "quote_volume": 163.92887, "trades": 5, "taker_buy_volume": 2071.2, "taker_buy_quote": 153.92066}, {"ts": 1769330160000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 14476.5, "quote_volume": 1081.12453, "trades": 13, "taker_buy_volume": 13793.9, "taker_buy_quote": 1030.20257}, {"ts": 1769330220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7089.0, "quote_volume": 529.5483, "trades": 4, "taker_buy_volume": 5739.0, "taker_buy_quote": 428.7033}, {"ts": 1769330280000, "open": 0.0748, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 92790.8, "quote_volume": 6910.45707, "trades": 68, "taker_buy_volume": 27283.3, "taker_buy_quote": 2031.75247}, {"ts": 1769330340000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 33116.1, "quote_volume": 2478.89646, "trades": 27, "taker_buy_volume": 31428.6, "taker_buy_quote": 2352.50271}, {"ts": 1769330400000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 13979.2, "quote_volume": 1044.02531, "trades": 19, "taker_buy_volume": 7556.9, "taker_buy_quote": 564.50043}, {"ts": 1769330460000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 14308.7, "quote_volume": 1065.60867, "trades": 12, "taker_buy_volume": 2424.2, "taker_buy_quote": 180.6029}, {"ts": 1769330520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 471.4, "quote_volume": 35.099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330580000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 268.0, "quote_volume": 19.95263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4111.7, "quote_volume": 306.32165, "trades": 2, "taker_buy_volume": 2424.2, "taker_buy_quote": 180.6029}, {"ts": 1769330760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3912.3, "quote_volume": 290.69735, "trades": 6, "taker_buy_volume": 3643.0, "taker_buy_quote": 270.6749}, {"ts": 1769330880000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 24306.9, "quote_volume": 1815.64466, "trades": 17, "taker_buy_volume": 24306.9, "taker_buy_quote": 1815.64466}, {"ts": 1769330940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.4, "quote_volume": 10.02624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331120000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 16836.2, "quote_volume": 1255.3769, "trades": 10, "taker_buy_volume": 9112.5, "taker_buy_quote": 679.7925}, {"ts": 1769331180000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 123348.3, "quote_volume": 9232.95507, "trades": 65, "taker_buy_volume": 88068.2, "taker_buy_quote": 6593.63619}, {"ts": 1769331240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.7, "quote_volume": 10.01413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 20691.3, "quote_volume": 1549.09178, "trades": 16, "taker_buy_volume": 20557.3, "taker_buy_quote": 1539.06858}, {"ts": 1769331360000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 17706.1, "quote_volume": 1326.34354, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 18386.6, "quote_volume": 1380.87352, "trades": 20, "taker_buy_volume": 11827.9, "taker_buy_quote": 888.28857}, {"ts": 1769331480000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 40936.3, "quote_volume": 3084.94584, "trades": 21, "taker_buy_volume": 24020.6, "taker_buy_quote": 1810.87905}, {"ts": 1769331540000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 27201.9, "quote_volume": 2050.59058, "trades": 24, "taker_buy_volume": 13978.4, "taker_buy_quote": 1053.72073}, {"ts": 1769331600000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 8217.6, "quote_volume": 618.25847, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 150.5744}, {"ts": 1769331660000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 2788.9, "quote_volume": 210.5218, "trades": 15, "taker_buy_volume": 1875.1, "taker_buy_quote": 141.5683}, {"ts": 1769331720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.8, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331780000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 14529.0, "quote_volume": 1095.04878, "trades": 14, "taker_buy_volume": 2625.3, "taker_buy_quote": 197.94762}, {"ts": 1769331840000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2487.3, "quote_volume": 186.31583, "trades": 3, "taker_buy_volume": 170.6, "taker_buy_quote": 12.795}, {"ts": 1769331900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 14422.0, "quote_volume": 1078.3223, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1494.2, "quote_volume": 111.75174, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.98}, {"ts": 1769332020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332080000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 22244.3, "quote_volume": 1664.17561, "trades": 17, "taker_buy_volume": 22244.3, "taker_buy_quote": 1664.17561}, {"ts": 1769332140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 103.2, "quote_volume": 7.72968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 152.4, "quote_volume": 11.41476, "trades": 1, "taker_buy_volume": 152.4, "taker_buy_quote": 11.41476}, {"ts": 1769332260000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 5026.3, "quote_volume": 376.26543, "trades": 9, "taker_buy_volume": 493.9, "taker_buy_quote": 36.9708}, {"ts": 1769332320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4245.7, "quote_volume": 317.15379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 671.3, "quote_volume": 50.18504, "trades": 5, "taker_buy_volume": 671.3, "taker_buy_quote": 50.18504}, {"ts": 1769332440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8215.7, "quote_volume": 613.21979, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 20241.4, "quote_volume": 1514.05672, "trades": 12, "taker_buy_volume": 635.7, "taker_buy_quote": 47.55036}, {"ts": 1769332620000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 14876.7, "quote_volume": 1115.35091, "trades": 12, "taker_buy_volume": 7107.5, "taker_buy_quote": 532.63424}, {"ts": 1769332680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4141.2, "quote_volume": 310.97436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 48819.4, "quote_volume": 3658.10002, "trades": 16, "taker_buy_volume": 17845.4, "taker_buy_quote": 1336.85591}, {"ts": 1769333280000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 23025.8, "quote_volume": 1722.83594, "trades": 13, "taker_buy_volume": 3205.5, "taker_buy_quote": 240.10875}, {"ts": 1769333340000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 11020.9, "quote_volume": 826.96922, "trades": 11, "taker_buy_volume": 7751.4, "taker_buy_quote": 581.57812}, {"ts": 1769333400000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 14732.6, "quote_volume": 1107.76521, "trades": 14, "taker_buy_volume": 9703.7, "taker_buy_quote": 729.64934}, {"ts": 1769333460000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 16462.2, "quote_volume": 1237.51492, "trades": 15, "taker_buy_volume": 5087.3, "taker_buy_quote": 383.06036}, {"ts": 1769333520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1683.6, "quote_volume": 126.41836, "trades": 3, "taker_buy_volume": 333.6, "taker_buy_quote": 25.03336}, {"ts": 1769333580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 12428.6, "quote_volume": 929.42933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7253.5, "quote_volume": 541.83645, "trades": 4, "taker_buy_volume": 5903.5, "taker_buy_quote": 440.99145}, {"ts": 1769333760000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 4513.2, "quote_volume": 337.62748, "trades": 7, "taker_buy_volume": 4513.2, "taker_buy_quote": 337.62748}, {"ts": 1769333820000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 12915.3, "quote_volume": 971.33794, "trades": 18, "taker_buy_volume": 7494.0, "taker_buy_quote": 563.65618}, {"ts": 1769333880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10491.1, "quote_volume": 790.07163, "trades": 13, "taker_buy_volume": 9573.1, "taker_buy_quote": 720.94623}, {"ts": 1769333940000, "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 148924.5, "quote_volume": 11233.21113, "trades": 148, "taker_buy_volume": 47752.2, "taker_buy_quote": 3604.89762}, {"ts": 1769334000000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 60637.7, "quote_volume": 4565.42182, "trades": 46, "taker_buy_volume": 13070.8, "taker_buy_quote": 984.69619}, {"ts": 1769334060000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 16369.7, "quote_volume": 1234.68363, "trades": 28, "taker_buy_volume": 8490.2, "taker_buy_quote": 640.47018}, {"ts": 1769334120000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 15693.0, "quote_volume": 1181.665, "trades": 22, "taker_buy_volume": 9688.6, "taker_buy_quote": 729.55158}, {"ts": 1769334180000, "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 113826.5, "quote_volume": 8566.43877, "trades": 58, "taker_buy_volume": 76000.8, "taker_buy_quote": 5722.20534}, {"ts": 1769334240000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 267.4, "quote_volume": 20.09511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334300000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 35310.5, "quote_volume": 2641.9678, "trades": 28, "taker_buy_volume": 1296.9, "taker_buy_quote": 96.99756}, {"ts": 1769334360000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 11507.6, "quote_volume": 860.87776, "trades": 8, "taker_buy_volume": 1332.2, "taker_buy_quote": 99.78178}, {"ts": 1769334420000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 22592.4, "quote_volume": 1689.49131, "trades": 24, "taker_buy_volume": 6766.6, "taker_buy_quote": 506.75094}, {"ts": 1769334480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8729.5, "quote_volume": 651.2511, "trades": 8, "taker_buy_volume": 304.0, "taker_buy_quote": 22.7088}, {"ts": 1769334540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9843.7, "quote_volume": 735.06298, "trades": 8, "taker_buy_volume": 686.0, "taker_buy_quote": 51.2442}, {"ts": 1769334600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 11835.5, "quote_volume": 885.90466, "trades": 19, "taker_buy_volume": 6900.6, "taker_buy_quote": 516.77414}, {"ts": 1769334660000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4535.5, "quote_volume": 338.85305, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 38.2976}, {"ts": 1769334720000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6037.1, "quote_volume": 451.29379, "trades": 5, "taker_buy_volume": 3224.2, "taker_buy_quote": 241.17016}, {"ts": 1769334780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7668.4, "quote_volume": 572.82948, "trades": 11, "taker_buy_volume": 2893.5, "taker_buy_quote": 216.14445}, {"ts": 1769334840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 25877.2, "quote_volume": 1930.29358, "trades": 29, "taker_buy_volume": 12968.2, "taker_buy_quote": 967.42772}, {"ts": 1769334900000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4743.8, "quote_volume": 353.98126, "trades": 7, "taker_buy_volume": 1339.8, "taker_buy_quote": 100.04286}, {"ts": 1769334960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8350.6, "quote_volume": 622.95476, "trades": 4, "taker_buy_volume": 8350.6, "taker_buy_quote": 622.95476}, {"ts": 1769335020000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 32777.4, "quote_volume": 2444.97732, "trades": 23, "taker_buy_volume": 27768.4, "taker_buy_quote": 2071.80682}, {"ts": 1769335080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7625.0, "quote_volume": 568.825, "trades": 4, "taker_buy_volume": 3978.0, "taker_buy_quote": 296.7588}, {"ts": 1769335140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3137.5, "quote_volume": 234.0475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4368.5, "quote_volume": 325.45325, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 125.71875}, {"ts": 1769335320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3843.6, "quote_volume": 286.3482, "trades": 1, "taker_buy_volume": 3843.6, "taker_buy_quote": 286.3482}, {"ts": 1769335380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 12400.0, "quote_volume": 922.72875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 36026.7, "quote_volume": 2680.42541, "trades": 13, "taker_buy_volume": 14206.8, "taker_buy_quote": 1057.02485}, {"ts": 1769335500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 684.8, "quote_volume": 51.0176, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1769335560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3843.6, "quote_volume": 286.3482, "trades": 1, "taker_buy_volume": 3843.6, "taker_buy_quote": 286.3482}, {"ts": 1769335740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 268.1, "quote_volume": 20.01363, "trades": 2, "taker_buy_volume": 268.1, "taker_buy_quote": 20.01363}, {"ts": 1769335860000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 107119.0, "quote_volume": 8012.01372, "trades": 47, "taker_buy_volume": 72860.7, "taker_buy_quote": 5449.94734}, {"ts": 1769335920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1350.0, "quote_volume": 100.845, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.845}, {"ts": 1769335980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336040000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 102278.2, "quote_volume": 7664.16044, "trades": 57, "taker_buy_volume": 57844.7, "taker_buy_quote": 4339.74913}, {"ts": 1769336100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3522.9, "quote_volume": 264.92208, "trades": 13, "taker_buy_volume": 2932.0, "taker_buy_quote": 220.4864}, {"ts": 1769336160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1265.4, "quote_volume": 95.22242, "trades": 7, "taker_buy_volume": 1265.4, "taker_buy_quote": 95.22242}, {"ts": 1769336220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4400.2, "quote_volume": 331.33506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336280000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 428.5, "quote_volume": 32.25605, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 24.73605}, {"ts": 1769336340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.1, "quote_volume": 10.00912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336400000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 754.9, "quote_volume": 56.78179, "trades": 2, "taker_buy_volume": 754.9, "taker_buy_quote": 56.78179}, {"ts": 1769336460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.0, "quote_volume": 10.0016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2814.7, "quote_volume": 211.38397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336820000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1287.1, "quote_volume": 96.72771, "trades": 2, "taker_buy_volume": 1287.1, "taker_buy_quote": 96.72771}, {"ts": 1769336880000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 17977.2, "quote_volume": 1353.86465, "trades": 25, "taker_buy_volume": 17844.5, "taker_buy_quote": 1343.87234}, {"ts": 1769336940000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 14039.9, "quote_volume": 1055.97334, "trades": 8, "taker_buy_volume": 2839.9, "taker_buy_quote": 213.73334}, {"ts": 1769337000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5587.8, "quote_volume": 420.02048, "trades": 10, "taker_buy_volume": 3767.0, "taker_buy_quote": 283.10965}, {"ts": 1769337060000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8071.4, "quote_volume": 605.88367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7232.1, "quote_volume": 541.68429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11123.2, "quote_volume": 832.01536, "trades": 8, "taker_buy_volume": 670.0, "taker_buy_quote": 50.116}, {"ts": 1769337300000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 28406.3, "quote_volume": 2122.01231, "trades": 10, "taker_buy_volume": 1234.0, "taker_buy_quote": 92.2415}, {"ts": 1769337360000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 38359.7, "quote_volume": 2860.07539, "trades": 30, "taker_buy_volume": 20013.5, "taker_buy_quote": 1493.07408}, {"ts": 1769337420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2901.4, "quote_volume": 216.44444, "trades": 3, "taker_buy_volume": 2901.4, "taker_buy_quote": 216.44444}, {"ts": 1769337480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5689.2, "quote_volume": 424.41432, "trades": 4, "taker_buy_volume": 5531.1, "taker_buy_quote": 412.62006}, {"ts": 1769337540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11719.3, "quote_volume": 874.25978, "trades": 8, "taker_buy_volume": 11719.3, "taker_buy_quote": 874.25978}, {"ts": 1769337600000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17079.2, "quote_volume": 1274.09289, "trades": 11, "taker_buy_volume": 16924.9, "taker_buy_quote": 1262.59754}, {"ts": 1769337660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9259.6, "quote_volume": 690.76616, "trades": 10, "taker_buy_volume": 7089.6, "taker_buy_quote": 528.88416}, {"ts": 1769337720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 150.0, "quote_volume": 11.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.2, "quote_volume": 10.02474, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 10.02474}, {"ts": 1769337840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 134.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0232}, {"ts": 1769337900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2715.7, "quote_volume": 203.07199, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2784.3, "quote_volume": 208.54407, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0366}, {"ts": 1769338020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3922.0, "quote_volume": 293.00212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4461.5, "quote_volume": 332.8279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6734.4, "quote_volume": 502.38624, "trades": 6, "taker_buy_volume": 6734.4, "taker_buy_quote": 502.38624}, {"ts": 1769338320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6639.4, "quote_volume": 495.29924, "trades": 6, "taker_buy_volume": 6466.7, "taker_buy_quote": 482.41582}, {"ts": 1769338440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5000.0, "quote_volume": 372.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 255.4, "quote_volume": 19.00176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1718.5, "quote_volume": 127.83301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 219.1, "quote_volume": 16.27913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 178.4, "quote_volume": 13.23728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 12106.7, "quote_volume": 898.32619, "trades": 12, "taker_buy_volume": 5662.7, "taker_buy_quote": 420.40111}, {"ts": 1769338860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 205.9, "quote_volume": 15.25719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13430.4, "quote_volume": 997.69646, "trades": 9, "taker_buy_volume": 13430.4, "taker_buy_quote": 997.69646}, {"ts": 1769338980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1407.3, "quote_volume": 104.44514, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9203.4, "quote_volume": 681.97194, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 858.4, "quote_volume": 63.60744, "trades": 7, "taker_buy_volume": 218.4, "taker_buy_quote": 16.18344}, {"ts": 1769339160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6018.7, "quote_volume": 445.98567, "trades": 4, "taker_buy_volume": 5944.3, "taker_buy_quote": 440.47263}, {"ts": 1769339220000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 19719.0, "quote_volume": 1459.25277, "trades": 41, "taker_buy_volume": 13659.4, "taker_buy_quote": 1010.84237}, {"ts": 1769339280000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 12041.1, "quote_volume": 891.12717, "trades": 30, "taker_buy_volume": 11008.4, "taker_buy_quote": 814.78967}, {"ts": 1769339340000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 15766.9, "quote_volume": 1165.26516, "trades": 27, "taker_buy_volume": 12684.2, "taker_buy_quote": 937.45363}, {"ts": 1769339400000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 95609.2, "quote_volume": 7096.39141, "trades": 68, "taker_buy_volume": 78554.6, "taker_buy_quote": 5831.63284}, {"ts": 1769339460000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2823.0, "quote_volume": 209.07691, "trades": 14, "taker_buy_volume": 1749.1, "taker_buy_quote": 129.60831}, {"ts": 1769339520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 24120.7, "quote_volume": 1782.35313, "trades": 39, "taker_buy_volume": 5197.9, "taker_buy_quote": 384.12481}, {"ts": 1769339640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7179.5, "quote_volume": 530.56505, "trades": 10, "taker_buy_volume": 2498.3, "taker_buy_quote": 184.62437}, {"ts": 1769339700000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3006.0, "quote_volume": 222.39759, "trades": 7, "taker_buy_volume": 3006.0, "taker_buy_quote": 222.39759}, {"ts": 1769339760000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1042.9, "quote_volume": 77.23352, "trades": 6, "taker_buy_volume": 1042.9, "taker_buy_quote": 77.23352}, {"ts": 1769339820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 385.1, "quote_volume": 28.53591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4213.7, "quote_volume": 312.23517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 327.3, "quote_volume": 24.28566, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 24.28566}, {"ts": 1769340120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12293.5, "quote_volume": 912.1777, "trades": 6, "taker_buy_volume": 2670.2, "taker_buy_quote": 198.12884}, {"ts": 1769340180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1823.2, "quote_volume": 135.46376, "trades": 3, "taker_buy_volume": 135.7, "taker_buy_quote": 10.08251}, {"ts": 1769340240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 89.1, "quote_volume": 6.62013, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 6.62013}, {"ts": 1769340300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.9, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1956.0, "quote_volume": 145.1352, "trades": 2, "taker_buy_volume": 1956.0, "taker_buy_quote": 145.1352}, {"ts": 1769340420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5433.9, "quote_volume": 403.73877, "trades": 4, "taker_buy_volume": 5433.9, "taker_buy_quote": 403.73877}, {"ts": 1769340480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1781.5, "quote_volume": 132.36545, "trades": 4, "taker_buy_volume": 1.0, "taker_buy_quote": 0.0743}, {"ts": 1769340540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 15571.0, "quote_volume": 1155.63853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.1, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 404.7, "quote_volume": 30.04223, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 20.04749}, {"ts": 1769340720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12084.1, "quote_volume": 896.82347, "trades": 9, "taker_buy_volume": 3385.5, "taker_buy_quote": 251.3739}, {"ts": 1769340780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.9, "quote_volume": 10.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 570.5, "quote_volume": 42.27405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 13270.8, "quote_volume": 980.72565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10949.5, "quote_volume": 810.263, "trades": 5, "taker_buy_volume": 10949.5, "taker_buy_quote": 810.263}, {"ts": 1769341380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.3, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 135.3, "taker_buy_quote": 10.02573}, {"ts": 1769341440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1568.4, "quote_volume": 116.37528, "trades": 4, "taker_buy_volume": 1568.4, "taker_buy_quote": 116.37528}, {"ts": 1769341500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 808.5, "quote_volume": 59.90985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1355.6, "quote_volume": 100.58552, "trades": 1, "taker_buy_volume": 1355.6, "taker_buy_quote": 100.58552}, {"ts": 1769341860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1687.5, "quote_volume": 125.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341980000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4606.5, "quote_volume": 340.55626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 61124.6, "quote_volume": 4506.2932, "trades": 35, "taker_buy_volume": 5041.4, "taker_buy_quote": 371.79653}, {"ts": 1769342160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2123.2, "quote_volume": 156.47984, "trades": 4, "taker_buy_volume": 773.2, "taker_buy_quote": 56.98484}, {"ts": 1769342280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 89.3, "quote_volume": 6.57248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 241.6, "quote_volume": 17.80592, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 17.80592}, {"ts": 1769342400000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 8722.9, "quote_volume": 642.65001, "trades": 14, "taker_buy_volume": 8587.2, "taker_buy_quote": 632.66249}, {"ts": 1769342460000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3544.8, "quote_volume": 260.74891, "trades": 11, "taker_buy_volume": 711.1, "taker_buy_quote": 52.33696}, {"ts": 1769342520000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1014.0, "quote_volume": 74.6169, "trades": 6, "taker_buy_volume": 879.0, "taker_buy_quote": 64.6944}, {"ts": 1769342580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 628.2, "quote_volume": 46.1727, "trades": 1, "taker_buy_volume": 628.2, "taker_buy_quote": 46.1727}, {"ts": 1769342640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 721.4, "quote_volume": 53.15356, "trades": 2, "taker_buy_volume": 721.4, "taker_buy_quote": 53.15356}, {"ts": 1769342700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 797.6, "quote_volume": 58.75322, "trades": 7, "taker_buy_volume": 498.6, "taker_buy_quote": 36.74682}, {"ts": 1769342760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1170.4, "quote_volume": 86.0244, "trades": 4, "taker_buy_volume": 1034.2, "taker_buy_quote": 76.0137}, {"ts": 1769342820000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 54786.2, "quote_volume": 4023.27493, "trades": 63, "taker_buy_volume": 10578.5, "taker_buy_quote": 777.51975}, {"ts": 1769342880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 11444.6, "quote_volume": 843.07915, "trades": 17, "taker_buy_volume": 11444.6, "taker_buy_quote": 843.07915}, {"ts": 1769342940000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 587.2, "quote_volume": 43.22623, "trades": 2, "taker_buy_volume": 587.2, "taker_buy_quote": 43.22623}, {"ts": 1769343000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 619.2, "quote_volume": 45.57312, "trades": 1, "taker_buy_volume": 619.2, "taker_buy_quote": 45.57312}, {"ts": 1769343060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 497.4, "quote_volume": 36.60864, "trades": 1, "taker_buy_volume": 497.4, "taker_buy_quote": 36.60864}, {"ts": 1769343120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 431.8, "quote_volume": 31.82366, "trades": 2, "taker_buy_volume": 431.8, "taker_buy_quote": 31.82366}, {"ts": 1769343180000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 29737.4, "quote_volume": 2196.06208, "trades": 23, "taker_buy_volume": 28241.6, "taker_buy_quote": 2085.68662}, {"ts": 1769343240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 507.0, "quote_volume": 37.4166, "trades": 1, "taker_buy_volume": 507.0, "taker_buy_quote": 37.4166}, {"ts": 1769343300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 625.4, "quote_volume": 46.09198, "trades": 2, "taker_buy_volume": 489.6, "taker_buy_quote": 36.08352}, {"ts": 1769343360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 503.2, "quote_volume": 37.08584, "trades": 2, "taker_buy_volume": 503.2, "taker_buy_quote": 37.08584}, {"ts": 1769343420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 631.1, "quote_volume": 46.51207, "trades": 1, "taker_buy_volume": 631.1, "taker_buy_quote": 46.51207}, {"ts": 1769343480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 595.2, "quote_volume": 43.92576, "trades": 1, "taker_buy_volume": 595.2, "taker_buy_quote": 43.92576}, {"ts": 1769343540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 608.4, "quote_volume": 44.77824, "trades": 4, "taker_buy_volume": 472.4, "taker_buy_quote": 34.76864}, {"ts": 1769343600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 471.2, "quote_volume": 34.72744, "trades": 1, "taker_buy_volume": 471.2, "taker_buy_quote": 34.72744}, {"ts": 1769343660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 442.7, "quote_volume": 32.65766, "trades": 2, "taker_buy_volume": 442.7, "taker_buy_quote": 32.65766}, {"ts": 1769343720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 507.4, "quote_volume": 37.44612, "trades": 1, "taker_buy_volume": 507.4, "taker_buy_quote": 37.44612}, {"ts": 1769343780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 489.5, "quote_volume": 36.1251, "trades": 1, "taker_buy_volume": 489.5, "taker_buy_quote": 36.1251}, {"ts": 1769343840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 471.7, "quote_volume": 34.81146, "trades": 2, "taker_buy_volume": 471.7, "taker_buy_quote": 34.81146}, {"ts": 1769343900000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 628.9, "quote_volume": 46.33633, "trades": 2, "taker_buy_volume": 492.9, "taker_buy_quote": 36.32673}, {"ts": 1769343960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 432.0, "quote_volume": 31.7952, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 31.7952}, {"ts": 1769344020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 519.2, "quote_volume": 38.26504, "trades": 2, "taker_buy_volume": 519.2, "taker_buy_quote": 38.26504}, {"ts": 1769344080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 831.5, "quote_volume": 61.28155, "trades": 3, "taker_buy_volume": 831.5, "taker_buy_quote": 61.28155}, {"ts": 1769344140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 570.8, "quote_volume": 42.12504, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 42.12504}, {"ts": 1769344200000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3102.3, "quote_volume": 228.68203, "trades": 3, "taker_buy_volume": 3102.3, "taker_buy_quote": 228.68203}, {"ts": 1769344260000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 729.5, "quote_volume": 53.89647, "trades": 2, "taker_buy_volume": 729.5, "taker_buy_quote": 53.89647}, {"ts": 1769344320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6515.2, "quote_volume": 480.17024, "trades": 9, "taker_buy_volume": 4045.9, "taker_buy_quote": 298.18283}, {"ts": 1769344500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 79559.3, "quote_volume": 5848.27634, "trades": 42, "taker_buy_volume": 6780.1, "taker_buy_quote": 498.37059}, {"ts": 1769344620000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 38856.9, "quote_volume": 2859.58337, "trades": 14, "taker_buy_volume": 34479.5, "taker_buy_quote": 2537.41774}, {"ts": 1769344680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2322.4, "quote_volume": 170.6964, "trades": 5, "taker_buy_volume": 418.6, "taker_buy_quote": 30.7671}, {"ts": 1769344740000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 575.9, "quote_volume": 42.37585, "trades": 5, "taker_buy_volume": 304.1, "taker_buy_quote": 22.38176}, {"ts": 1769344800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3719.3, "quote_volume": 273.36855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 553.7, "quote_volume": 40.78001, "trades": 4, "taker_buy_volume": 276.9, "taker_buy_quote": 20.40753}, {"ts": 1769344980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5320.6, "quote_volume": 391.09616, "trades": 7, "taker_buy_volume": 320.6, "taker_buy_quote": 23.59616}, {"ts": 1769345100000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3820.2, "quote_volume": 281.12135, "trades": 4, "taker_buy_volume": 3820.2, "taker_buy_quote": 281.12135}, {"ts": 1769345160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 511.8, "quote_volume": 37.71966, "trades": 3, "taker_buy_volume": 511.8, "taker_buy_quote": 37.71966}, {"ts": 1769345220000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 10713.9, "quote_volume": 790.0511, "trades": 10, "taker_buy_volume": 2815.0, "taker_buy_quote": 207.73342}, {"ts": 1769345280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 648.0, "quote_volume": 47.8224, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 23.9112}, {"ts": 1769345340000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 1465.2, "quote_volume": 107.77681, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3940.8, "quote_volume": 289.50443, "trades": 12, "taker_buy_volume": 2360.9, "taker_buy_quote": 173.52615}, {"ts": 1769345580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 70.0, "quote_volume": 5.138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345700000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 112021.1, "quote_volume": 8222.30007, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13646.1, "quote_volume": 1001.68644, "trades": 7, "taker_buy_volume": 3866.8, "taker_buy_quote": 283.88582}, {"ts": 1769345820000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 36223.5, "quote_volume": 2659.60348, "trades": 15, "taker_buy_volume": 136.4, "taker_buy_quote": 10.0254}, {"ts": 1769345880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 22474.1, "quote_volume": 1649.59894, "trades": 11, "taker_buy_volume": 1996.8, "taker_buy_quote": 146.56512}, {"ts": 1769345940000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 18581.1, "quote_volume": 1366.25371, "trades": 13, "taker_buy_volume": 18581.1, "taker_buy_quote": 1366.25371}, {"ts": 1769346000000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 298.9, "quote_volume": 21.95551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346060000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1608.1, "quote_volume": 118.06606, "trades": 5, "taker_buy_volume": 315.2, "taker_buy_quote": 23.1672}, {"ts": 1769346120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2611.8, "quote_volume": 191.70612, "trades": 3, "taker_buy_volume": 630.7, "taker_buy_quote": 46.29338}, {"ts": 1769346180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4201.9, "quote_volume": 307.99927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5397.4, "quote_volume": 395.08968, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11341.7, "quote_volume": 830.21244, "trades": 7, "taker_buy_volume": 11341.7, "taker_buy_quote": 830.21244}, {"ts": 1769346540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 590.9, "quote_volume": 43.31297, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 43.31297}, {"ts": 1769346600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346660000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 16274.2, "quote_volume": 1191.96276, "trades": 15, "taker_buy_volume": 1087.0, "taker_buy_quote": 79.6367}, {"ts": 1769346720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6187.5, "quote_volume": 452.925, "trades": 3, "taker_buy_volume": 6187.5, "taker_buy_quote": 452.925}, {"ts": 1769346780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3342.3, "quote_volume": 244.99059, "trades": 3, "taker_buy_volume": 3342.3, "taker_buy_quote": 244.99059}, {"ts": 1769346900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 14592.0, "quote_volume": 1069.5936, "trades": 7, "taker_buy_volume": 14592.0, "taker_buy_quote": 1069.5936}, {"ts": 1769347140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 91.2, "quote_volume": 6.68496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347320000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 11140.2, "quote_volume": 815.93396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 454.2, "quote_volume": 33.24744, "trades": 1, "taker_buy_volume": 454.2, "taker_buy_quote": 33.24744}, {"ts": 1769347440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 421.6, "quote_volume": 30.86112, "trades": 1, "taker_buy_volume": 421.6, "taker_buy_quote": 30.86112}, {"ts": 1769347560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 20229.2, "quote_volume": 1479.10711, "trades": 20, "taker_buy_volume": 2211.1, "taker_buy_quote": 161.81525}, {"ts": 1769347620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 735.0, "quote_volume": 53.7285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 49016.2, "quote_volume": 3571.90697, "trades": 27, "taker_buy_volume": 2745.4, "taker_buy_quote": 200.62026}, {"ts": 1769347800000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 13513.6, "quote_volume": 982.50483, "trades": 12, "taker_buy_volume": 161.0, "taker_buy_quote": 11.7369}, {"ts": 1769347860000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 11038.7, "quote_volume": 802.39664, "trades": 11, "taker_buy_volume": 1583.1, "taker_buy_quote": 115.10232}, {"ts": 1769347920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1052.0, "quote_volume": 76.5856, "trades": 1, "taker_buy_volume": 1052.0, "taker_buy_quote": 76.5856}, {"ts": 1769348040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 137.7, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 10.02456}, {"ts": 1769348100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 60870.6, "quote_volume": 4428.9696, "trades": 26, "taker_buy_volume": 17951.0, "taker_buy_quote": 1307.5196}, {"ts": 1769348220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3391.6, "quote_volume": 247.31451, "trades": 8, "taker_buy_volume": 3064.6, "taker_buy_quote": 223.44351}, {"ts": 1769348280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 168.2, "quote_volume": 12.2786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 103.5, "quote_volume": 7.54515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348520000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2941.9, "quote_volume": 215.06108, "trades": 3, "taker_buy_volume": 2941.9, "taker_buy_quote": 215.06108}, {"ts": 1769348580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.9, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 10.02108}, {"ts": 1769348700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 150.3, "quote_volume": 11.00196, "trades": 1, "taker_buy_volume": 150.3, "taker_buy_quote": 11.00196}, {"ts": 1769348760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1584.5, "quote_volume": 115.82695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 534.6, "quote_volume": 39.18618, "trades": 6, "taker_buy_volume": 534.6, "taker_buy_quote": 39.18618}, {"ts": 1769348940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4423.6, "quote_volume": 324.69224, "trades": 8, "taker_buy_volume": 1640.0, "taker_buy_quote": 120.376}, {"ts": 1769349120000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5001.1, "quote_volume": 367.13981, "trades": 3, "taker_buy_volume": 5001.1, "taker_buy_quote": 367.13981}, {"ts": 1769349180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 25687.1, "quote_volume": 1885.43314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3588.7, "quote_volume": 263.41058, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.4}, {"ts": 1769349300000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 49094.9, "quote_volume": 3607.23464, "trades": 25, "taker_buy_volume": 38976.7, "taker_buy_quote": 2864.55876}, {"ts": 1769349360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 341.0, "quote_volume": 24.9953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 8154.9, "quote_volume": 596.97594, "trades": 13, "taker_buy_volume": 7856.1, "taker_buy_quote": 575.10378}, {"ts": 1769349660000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 17754.4, "quote_volume": 1303.84038, "trades": 14, "taker_buy_volume": 7084.4, "taker_buy_quote": 520.66238}, {"ts": 1769349720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349780000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 54043.7, "quote_volume": 3972.51097, "trades": 39, "taker_buy_volume": 49643.1, "taker_buy_quote": 3649.64967}, {"ts": 1769349840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 136.6, "quote_volume": 10.02644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 23887.6, "quote_volume": 1758.66342, "trades": 17, "taker_buy_volume": 22058.1, "taker_buy_quote": 1624.01222}, {"ts": 1769350020000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15277.7, "quote_volume": 1124.28598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1425.0, "quote_volume": 104.7375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 136.6, "quote_volume": 10.0401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2041.5, "quote_volume": 150.05025, "trades": 4, "taker_buy_volume": 2041.5, "taker_buy_quote": 150.05025}, {"ts": 1769350320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1350.0, "quote_volume": 99.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9579.0, "quote_volume": 702.71009, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350500000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10278.4, "quote_volume": 752.41981, "trades": 11, "taker_buy_volume": 136.4, "taker_buy_quote": 9.99812}, {"ts": 1769350560000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17797.8, "quote_volume": 1305.47436, "trades": 14, "taker_buy_volume": 356.6, "taker_buy_quote": 26.16076}, {"ts": 1769350620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3545.0, "quote_volume": 259.8485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5566.9, "quote_volume": 408.05377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7712.1, "quote_volume": 565.30693, "trades": 5, "taker_buy_volume": 4845.2, "taker_buy_quote": 355.16316}, {"ts": 1769350800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6143.9, "quote_volume": 450.34787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 85.3, "quote_volume": 6.25249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.8, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1111.1, "quote_volume": 81.22141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3475.0, "quote_volume": 254.0225, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 246.7125}, {"ts": 1769351160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351220000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 6600.4, "quote_volume": 481.2011, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351280000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1487.5, "quote_volume": 108.27625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3183.0, "quote_volume": 231.43571, "trades": 3, "taker_buy_volume": 3004.6, "taker_buy_quote": 218.44819}, {"ts": 1769351400000, "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 169887.2, "quote_volume": 12292.41042, "trades": 88, "taker_buy_volume": 39624.8, "taker_buy_quote": 2868.41731}, {"ts": 1769351460000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 5579.2, "quote_volume": 403.20627, "trades": 6, "taker_buy_volume": 5579.2, "taker_buy_quote": 403.20627}, {"ts": 1769351520000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 24649.2, "quote_volume": 1773.15705, "trades": 19, "taker_buy_volume": 2242.7, "taker_buy_quote": 161.4744}, {"ts": 1769351580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 397.6, "quote_volume": 28.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6699.2, "quote_volume": 481.67248, "trades": 8, "taker_buy_volume": 962.0, "taker_buy_quote": 69.1678}, {"ts": 1769351820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351940000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 21456.0, "quote_volume": 1544.82202, "trades": 11, "taker_buy_volume": 1826.7, "taker_buy_quote": 131.5224}, {"ts": 1769352000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3648.2, "quote_volume": 262.6704, "trades": 2, "taker_buy_volume": 427.3, "taker_buy_quote": 30.7656}, {"ts": 1769352060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 16665.5, "quote_volume": 1197.06724, "trades": 18, "taker_buy_volume": 563.4, "taker_buy_quote": 40.46778}, {"ts": 1769352180000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 652.4, "quote_volume": 46.87422, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 22.9361}, {"ts": 1769352240000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 9674.2, "quote_volume": 695.94132, "trades": 9, "taker_buy_volume": 1671.0, "taker_buy_quote": 120.312}, {"ts": 1769352300000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 21573.5, "quote_volume": 1551.80877, "trades": 23, "taker_buy_volume": 17792.0, "taker_buy_quote": 1280.13289}, {"ts": 1769352360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4153.3, "quote_volume": 298.62227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.4, "quote_volume": 10.00892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 6168.3, "quote_volume": 443.44414, "trades": 5, "taker_buy_volume": 6168.3, "taker_buy_quote": 443.44414}, {"ts": 1769352540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4047.5, "quote_volume": 291.01525, "trades": 5, "taker_buy_volume": 1823.7, "taker_buy_quote": 131.12403}, {"ts": 1769352660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3514.2, "quote_volume": 253.0224, "trades": 3, "taker_buy_volume": 1826.7, "taker_buy_quote": 131.5224}, {"ts": 1769352720000, "open": 0.072, "high": 0.0723, "low": 0.0718, "close": 0.0718, "volume": 91144.5, "quote_volume": 6566.70716, "trades": 80, "taker_buy_volume": 30393.7, "taker_buy_quote": 2191.8089}, {"ts": 1769352780000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 59665.0, "quote_volume": 4282.54358, "trades": 41, "taker_buy_volume": 17932.5, "taker_buy_quote": 1288.27914}, {"ts": 1769352840000, "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 57307.0, "quote_volume": 4139.76335, "trades": 44, "taker_buy_volume": 55536.3, "taker_buy_quote": 4012.24799}, {"ts": 1769352900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353080000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9699.2, "quote_volume": 701.86115, "trades": 14, "taker_buy_volume": 6766.6, "taker_buy_quote": 489.83417}, {"ts": 1769353140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353200000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 26510.3, "quote_volume": 1912.07099, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 120.7, "quote_volume": 8.71454, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.71454}, {"ts": 1769353320000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 14138.0, "quote_volume": 1023.63506, "trades": 12, "taker_buy_volume": 14138.0, "taker_buy_quote": 1023.63506}, {"ts": 1769353380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8916.1, "quote_volume": 646.41725, "trades": 4, "taker_buy_volume": 8916.1, "taker_buy_quote": 646.41725}, {"ts": 1769353440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 138.3, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353560000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 17889.7, "quote_volume": 1294.57771, "trades": 10, "taker_buy_volume": 13120.8, "taker_buy_quote": 949.94592}, {"ts": 1769353620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1687.5, "quote_volume": 121.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353740000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 34239.5, "quote_volume": 2468.61299, "trades": 18, "taker_buy_volume": 4458.6, "taker_buy_quote": 321.91092}, {"ts": 1769353800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9465.1, "quote_volume": 680.54069, "trades": 8, "taker_buy_volume": 6618.7, "taker_buy_quote": 475.88453}, {"ts": 1769353860000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15022.1, "quote_volume": 1080.50843, "trades": 6, "taker_buy_volume": 4194.4, "taker_buy_quote": 301.9968}, {"ts": 1769353920000, "open": 0.072, "high": 0.072, "low": 0.0713, "close": 0.0715, "volume": 118320.4, "quote_volume": 8468.30772, "trades": 108, "taker_buy_volume": 45295.0, "taker_buy_quote": 3240.08532}, {"ts": 1769353980000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 11642.6, "quote_volume": 833.41917, "trades": 23, "taker_buy_volume": 10270.6, "taker_buy_quote": 735.41561}, {"ts": 1769354040000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 681.0, "quote_volume": 48.80442, "trades": 4, "taker_buy_volume": 448.2, "taker_buy_quote": 32.13594}, {"ts": 1769354100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1354.2, "quote_volume": 96.96072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6426.7, "quote_volume": 460.79439, "trades": 4, "taker_buy_volume": 6426.7, "taker_buy_quote": 460.79439}, {"ts": 1769354280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354340000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3377.2, "quote_volume": 241.14608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354400000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 53096.9, "quote_volume": 3781.03831, "trades": 27, "taker_buy_volume": 8165.7, "taker_buy_quote": 581.39784}, {"ts": 1769354460000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14023.0, "quote_volume": 999.7729, "trades": 7, "taker_buy_volume": 14023.0, "taker_buy_quote": 999.7729}, {"ts": 1769354520000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 39215.1, "quote_volume": 2795.68979, "trades": 18, "taker_buy_volume": 23593.5, "taker_buy_quote": 1682.38528}, {"ts": 1769354580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3307.4, "quote_volume": 235.65563, "trades": 8, "taker_buy_volume": 1687.5, "taker_buy_quote": 120.31875}, {"ts": 1769354640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12843.7, "quote_volume": 916.71595, "trades": 9, "taker_buy_volume": 11206.0, "taker_buy_quote": 799.94794}, {"ts": 1769354700000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 29241.6, "quote_volume": 2085.08739, "trades": 23, "taker_buy_volume": 7776.4, "taker_buy_quote": 555.05799}, {"ts": 1769354760000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 9669.3, "quote_volume": 692.24576, "trades": 12, "taker_buy_volume": 9288.1, "taker_buy_quote": 664.98802}, {"ts": 1769354820000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 13800.9, "quote_volume": 989.51913, "trades": 10, "taker_buy_volume": 7127.5, "taker_buy_quote": 511.05569}, {"ts": 1769354880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12358.0, "quote_volume": 888.5402, "trades": 9, "taker_buy_volume": 11633.1, "taker_buy_quote": 836.41989}, {"ts": 1769354940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1350.0, "quote_volume": 97.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 208.7, "quote_volume": 14.98466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4951.2, "quote_volume": 355.99128, "trades": 5, "taker_buy_volume": 4951.2, "taker_buy_quote": 355.99128}, {"ts": 1769355120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4214.6, "quote_volume": 303.4512, "trades": 3, "taker_buy_volume": 2864.6, "taker_buy_quote": 206.2512}, {"ts": 1769355180000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4701.0, "quote_volume": 337.68346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 139.6, "quote_volume": 10.00932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2775.9, "quote_volume": 199.03203, "trades": 1, "taker_buy_volume": 2775.9, "taker_buy_quote": 199.03203}, {"ts": 1769355360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3044.8, "quote_volume": 218.00768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 32144.5, "quote_volume": 2301.43404, "trades": 26, "taker_buy_volume": 22702.6, "taker_buy_quote": 1626.33819}, {"ts": 1769355480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 139.5, "quote_volume": 10.00215, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 10.00215}, {"ts": 1769355540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3184.8, "quote_volume": 228.03168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 42494.2, "quote_volume": 3035.01521, "trades": 21, "taker_buy_volume": 3809.2, "taker_buy_quote": 272.3578}, {"ts": 1769355900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 9808.0, "quote_volume": 700.35121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356080000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 8222.8, "quote_volume": 588.63648, "trades": 6, "taker_buy_volume": 8222.8, "taker_buy_quote": 588.63648}, {"ts": 1769356140000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 187232.6, "quote_volume": 13401.4065, "trades": 53, "taker_buy_volume": 109440.5, "taker_buy_quote": 7837.23835}, {"ts": 1769356200000, "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 84747.5, "quote_volume": 6061.72473, "trades": 59, "taker_buy_volume": 49268.5, "taker_buy_quote": 3526.52145}, {"ts": 1769356260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1773.6, "quote_volume": 126.8124, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 120.65625}, {"ts": 1769356320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18901.4, "quote_volume": 1353.34024, "trades": 6, "taker_buy_volume": 17551.4, "taker_buy_quote": 1256.68024}, {"ts": 1769356380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1827.5, "quote_volume": 130.66625, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 120.65625}, {"ts": 1769356440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3185.2, "quote_volume": 227.42328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356500000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7969.8, "quote_volume": 568.86992, "trades": 7, "taker_buy_volume": 4425.6, "taker_buy_quote": 315.98784}, {"ts": 1769356560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 480.0, "quote_volume": 34.224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 160.6, "quote_volume": 11.45078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356860000, "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 39423.9, "quote_volume": 2802.16613, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356920000, "open": 0.0708, "high": 0.0712, "low": 0.0701, "close": 0.0712, "volume": 293632.7, "quote_volume": 20673.79228, "trades": 183, "taker_buy_volume": 138462.2, "taker_buy_quote": 9754.90883}, {"ts": 1769356980000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 15526.4, "quote_volume": 1104.82804, "trades": 22, "taker_buy_volume": 6927.1, "taker_buy_quote": 493.12196}, {"ts": 1769357040000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3820.6, "quote_volume": 270.92971, "trades": 4, "taker_buy_volume": 491.7, "taker_buy_quote": 34.9107}, {"ts": 1769357100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3723.6, "quote_volume": 263.94266, "trades": 9, "taker_buy_volume": 3441.0, "taker_buy_quote": 243.92046}, {"ts": 1769357160000, "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 51344.9, "quote_volume": 3641.15845, "trades": 32, "taker_buy_volume": 38941.2, "taker_buy_quote": 2762.97644}, {"ts": 1769357220000, "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 123074.1, "quote_volume": 8702.09845, "trades": 55, "taker_buy_volume": 60746.6, "taker_buy_quote": 4298.91166}, {"ts": 1769357280000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 15695.2, "quote_volume": 1111.18663, "trades": 17, "taker_buy_volume": 4931.4, "taker_buy_quote": 349.59065}, {"ts": 1769357340000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5870.4, "quote_volume": 414.43602, "trades": 8, "taker_buy_volume": 934.7, "taker_buy_quote": 65.98982}, {"ts": 1769357400000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1662.2, "quote_volume": 117.2375, "trades": 5, "taker_buy_volume": 524.0, "taker_buy_quote": 36.9944}, {"ts": 1769357460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 848.2, "quote_volume": 59.93384, "trades": 3, "taker_buy_volume": 509.2, "taker_buy_quote": 36.00044}, {"ts": 1769357520000, "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0703, "volume": 63585.5, "quote_volume": 4486.27974, "trades": 33, "taker_buy_volume": 35988.0, "taker_buy_quote": 2540.47564}, {"ts": 1769357580000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5299.3, "quote_volume": 372.48962, "trades": 12, "taker_buy_volume": 2456.5, "taker_buy_quote": 172.66505}, {"ts": 1769357640000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 9257.1, "quote_volume": 649.45547, "trades": 7, "taker_buy_volume": 4898.5, "taker_buy_quote": 343.91761}, {"ts": 1769357700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 12768.6, "quote_volume": 896.35572, "trades": 10, "taker_buy_volume": 2297.7, "taker_buy_quote": 161.29854}, {"ts": 1769357760000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 35420.3, "quote_volume": 2476.74167, "trades": 18, "taker_buy_volume": 597.6, "taker_buy_quote": 41.89176}, {"ts": 1769357820000, "open": 0.0698, "high": 0.0707, "low": 0.0698, "close": 0.0704, "volume": 110561.9, "quote_volume": 7785.53222, "trades": 50, "taker_buy_volume": 32161.8, "taker_buy_quote": 2265.40816}, {"ts": 1769357880000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 9523.4, "quote_volume": 669.49698, "trades": 13, "taker_buy_volume": 444.8, "taker_buy_quote": 31.26944}, {"ts": 1769357940000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 2939.1, "quote_volume": 205.64766, "trades": 12, "taker_buy_volume": 703.3, "taker_buy_quote": 49.231}, {"ts": 1769358000000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 12481.8, "quote_volume": 872.74065, "trades": 30, "taker_buy_volume": 7577.6, "taker_buy_quote": 530.14317}, {"ts": 1769358060000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 1427.7, "quote_volume": 99.77878, "trades": 5, "taker_buy_volume": 863.8, "taker_buy_quote": 60.41856}, {"ts": 1769358120000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 6508.4, "quote_volume": 454.14443, "trades": 11, "taker_buy_volume": 4643.3, "taker_buy_quote": 324.14696}, {"ts": 1769358180000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 4055.6, "quote_volume": 283.03881, "trades": 7, "taker_buy_volume": 3912.0, "taker_buy_quote": 273.02989}, {"ts": 1769358240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1682.8, "quote_volume": 117.41063, "trades": 3, "taker_buy_volume": 1194.7, "taker_buy_quote": 83.39006}, {"ts": 1769358300000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 7473.2, "quote_volume": 521.90228, "trades": 9, "taker_buy_volume": 6827.5, "taker_buy_quote": 476.89699}, {"ts": 1769358360000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0696, "volume": 25018.3, "quote_volume": 1741.13731, "trades": 17, "taker_buy_volume": 8509.8, "taker_buy_quote": 592.59944}, {"ts": 1769358420000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 8789.0, "quote_volume": 610.88314, "trades": 17, "taker_buy_volume": 3964.0, "taker_buy_quote": 275.55564}, {"ts": 1769358480000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 7262.2, "quote_volume": 506.72766, "trades": 14, "taker_buy_volume": 4044.3, "taker_buy_quote": 281.91635}, {"ts": 1769358540000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 2297.6, "quote_volume": 160.17097, "trades": 8, "taker_buy_volume": 1218.2, "taker_buy_quote": 84.96993}, {"ts": 1769358600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 549.0, "quote_volume": 38.3202, "trades": 1, "taker_buy_volume": 549.0, "taker_buy_quote": 38.3202}, {"ts": 1769358660000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 4886.9, "quote_volume": 341.16165, "trades": 4, "taker_buy_volume": 560.3, "taker_buy_quote": 39.16497}, {"ts": 1769358720000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 724.0, "quote_volume": 50.52051, "trades": 3, "taker_buy_volume": 433.7, "taker_buy_quote": 30.2866}, {"ts": 1769358780000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 17018.7, "quote_volume": 1188.57266, "trades": 21, "taker_buy_volume": 7978.2, "taker_buy_quote": 557.54576}, {"ts": 1769358840000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 22130.2, "quote_volume": 1548.36739, "trades": 16, "taker_buy_volume": 17744.3, "taker_buy_quote": 1241.69202}, {"ts": 1769358900000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 12649.9, "quote_volume": 883.22801, "trades": 12, "taker_buy_volume": 1687.5, "taker_buy_quote": 117.95625}, {"ts": 1769358960000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 5959.2, "quote_volume": 416.96716, "trades": 9, "taker_buy_volume": 5152.6, "taker_buy_quote": 360.63391}, {"ts": 1769359020000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3781.9, "quote_volume": 264.42926, "trades": 3, "taker_buy_volume": 744.5, "taker_buy_quote": 52.115}, {"ts": 1769359080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3295.6, "quote_volume": 230.37151, "trades": 15, "taker_buy_volume": 90.7, "taker_buy_quote": 6.349}, {"ts": 1769359140000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 3548.4, "quote_volume": 248.21108, "trades": 13, "taker_buy_volume": 826.2, "taker_buy_quote": 57.7943}, {"ts": 1769359200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1487.2, "quote_volume": 104.25272, "trades": 3, "taker_buy_volume": 1338.3, "taker_buy_quote": 93.81483}, {"ts": 1769359260000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 8157.3, "quote_volume": 570.72206, "trades": 9, "taker_buy_volume": 230.4, "taker_buy_quote": 16.15104}, {"ts": 1769359320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359380000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 1965.8, "quote_volume": 137.5733, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 15.12728}, {"ts": 1769359440000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 11013.2, "quote_volume": 768.74568, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 6.99}, {"ts": 1769359500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 71.6, "quote_volume": 4.99768, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 4.99768}, {"ts": 1769359620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 217.0, "quote_volume": 15.1683, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 15.1683}, {"ts": 1769359680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1505.2, "quote_volume": 105.06296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 776.1, "quote_volume": 54.17178, "trades": 1, "taker_buy_volume": 776.1, "taker_buy_quote": 54.17178}, {"ts": 1769359800000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 13481.3, "quote_volume": 941.04752, "trades": 9, "taker_buy_volume": 7224.0, "taker_buy_quote": 504.28798}, {"ts": 1769359860000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 2148.0, "quote_volume": 150.27866, "trades": 3, "taker_buy_volume": 2148.0, "taker_buy_quote": 150.27866}, {"ts": 1769359920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6303.9, "quote_volume": 440.64261, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 46.833}, {"ts": 1769359980000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7308.2, "quote_volume": 511.40525, "trades": 14, "taker_buy_volume": 7308.2, "taker_buy_quote": 511.40525}, {"ts": 1769360040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1102.4, "quote_volume": 77.05776, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 69.5505}, {"ts": 1769360100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1830.8, "quote_volume": 128.156, "trades": 2, "taker_buy_volume": 1830.8, "taker_buy_quote": 128.156}, {"ts": 1769360160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 250.1, "quote_volume": 17.53201, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 10.0243}, {"ts": 1769360220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 106.9, "quote_volume": 7.50438, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 7.50438}, {"ts": 1769360340000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 9311.7, "quote_volume": 654.28662, "trades": 17, "taker_buy_volume": 7624.2, "taker_buy_quote": 535.82412}, {"ts": 1769360400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360460000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 769.9, "quote_volume": 54.05697, "trades": 2, "taker_buy_volume": 769.9, "taker_buy_quote": 54.05697}, {"ts": 1769360520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3375.0, "quote_volume": 236.925, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 118.4625}, {"ts": 1769360640000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 11231.7, "quote_volume": 789.90308, "trades": 13, "taker_buy_volume": 4105.9, "taker_buy_quote": 288.7036}, {"ts": 1769360700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360820000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1346.4, "quote_volume": 94.45443, "trades": 3, "taker_buy_volume": 717.9, "taker_buy_quote": 50.39658}, {"ts": 1769360880000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4333.0, "quote_volume": 303.75758, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 10.02456}, {"ts": 1769360940000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7450.8, "quote_volume": 524.37587, "trades": 14, "taker_buy_volume": 7450.8, "taker_buy_quote": 524.37587}, {"ts": 1769361000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2835.4, "quote_volume": 199.32862, "trades": 1, "taker_buy_volume": 2835.4, "taker_buy_quote": 199.32862}, {"ts": 1769361120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3375.0, "quote_volume": 237.2625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6019.0, "quote_volume": 423.1357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1492.6, "quote_volume": 104.78052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4197.4, "quote_volume": 294.23774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361420000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 216.4, "quote_volume": 15.18392, "trades": 2, "taker_buy_volume": 142.8, "taker_buy_quote": 10.02456}, {"ts": 1769361480000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 18493.1, "quote_volume": 1297.68625, "trades": 23, "taker_buy_volume": 15645.7, "taker_buy_quote": 1098.08351}, {"ts": 1769361540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 86.3, "quote_volume": 6.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 12611.8, "quote_volume": 881.9275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 16732.0, "quote_volume": 1169.5668, "trades": 8, "taker_buy_volume": 1592.0, "taker_buy_quote": 111.2808}, {"ts": 1769361900000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 61246.4, "quote_volume": 4269.1161, "trades": 40, "taker_buy_volume": 11616.4, "taker_buy_quote": 810.94497}, {"ts": 1769361960000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 756.0, "quote_volume": 52.72566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3807.6, "quote_volume": 265.77048, "trades": 2, "taker_buy_volume": 3807.6, "taker_buy_quote": 265.77048}, {"ts": 1769362080000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 7148.8, "quote_volume": 499.52009, "trades": 20, "taker_buy_volume": 5798.8, "taker_buy_quote": 405.29009}, {"ts": 1769362140000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 9166.4, "quote_volume": 641.10948, "trades": 13, "taker_buy_volume": 5798.8, "taker_buy_quote": 405.74725}, {"ts": 1769362200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 143.3, "quote_volume": 10.031, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 10.031}, {"ts": 1769362260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1350.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362320000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 347.5, "quote_volume": 24.26982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 143.3, "quote_volume": 10.00234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 143.6, "quote_volume": 10.03764, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 10.03764}, {"ts": 1769362560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 655.3, "quote_volume": 45.871, "trades": 1, "taker_buy_volume": 655.3, "taker_buy_quote": 45.871}, {"ts": 1769362800000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8262.2, "quote_volume": 578.95363, "trades": 7, "taker_buy_volume": 7827.0, "taker_buy_quote": 548.48963}, {"ts": 1769362860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3648.3, "quote_volume": 255.74583, "trades": 3, "taker_buy_volume": 3648.3, "taker_buy_quote": 255.74583}, {"ts": 1769362920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15920.1, "quote_volume": 1117.59102, "trades": 8, "taker_buy_volume": 14477.8, "taker_buy_quote": 1016.34156}, {"ts": 1769362980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2480.4, "quote_volume": 174.37212, "trades": 3, "taker_buy_volume": 2480.4, "taker_buy_quote": 174.37212}, {"ts": 1769363040000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 34001.8, "quote_volume": 2394.25474, "trades": 24, "taker_buy_volume": 16448.7, "taker_buy_quote": 1159.0698}, {"ts": 1769363100000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 205797.0, "quote_volume": 14537.64213, "trades": 62, "taker_buy_volume": 90068.5, "taker_buy_quote": 6358.42277}, {"ts": 1769363160000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1394.4, "quote_volume": 98.1126, "trades": 9, "taker_buy_volume": 720.6, "taker_buy_quote": 50.73024}, {"ts": 1769363220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 88.2, "quote_volume": 6.20928, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 6.20928}, {"ts": 1769363400000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 6676.5, "quote_volume": 469.92176, "trades": 14, "taker_buy_volume": 6516.7, "taker_buy_quote": 458.7038}, {"ts": 1769363460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1350.0, "quote_volume": 95.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1880.1, "quote_volume": 132.17103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363760000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11369.0, "quote_volume": 799.14225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363820000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 10943.2, "quote_volume": 768.9845, "trades": 18, "taker_buy_volume": 5898.8, "taker_buy_quote": 414.73262}, {"ts": 1769363880000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 8284.1, "quote_volume": 581.70775, "trades": 15, "taker_buy_volume": 6697.9, "taker_buy_quote": 470.41689}, {"ts": 1769363940000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 11832.1, "quote_volume": 830.59647, "trades": 20, "taker_buy_volume": 6516.7, "taker_buy_quote": 457.64943}, {"ts": 1769364000000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2733.1, "quote_volume": 191.34128, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 7.01}, {"ts": 1769364060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1764.3, "quote_volume": 123.501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364120000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9997.4, "quote_volume": 699.39771, "trades": 15, "taker_buy_volume": 7482.0, "taker_buy_quote": 523.57125}, {"ts": 1769364180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 477.1, "quote_volume": 33.34929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 8514.7, "quote_volume": 595.88542, "trades": 14, "taker_buy_volume": 8514.7, "taker_buy_quote": 595.88542}, {"ts": 1769364300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5798.8, "quote_volume": 405.50023, "trades": 9, "taker_buy_volume": 5798.8, "taker_buy_quote": 405.50023}, {"ts": 1769364360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 143.2, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 143.2, "taker_buy_quote": 10.024}, {"ts": 1769364420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 143.0, "quote_volume": 10.0243, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 10.0243}, {"ts": 1769364480000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 5934.4, "quote_volume": 417.02785, "trades": 11, "taker_buy_volume": 5934.4, "taker_buy_quote": 417.02785}, {"ts": 1769364540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2268.0, "quote_volume": 158.9868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364660000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6517.5, "quote_volume": 456.5252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364720000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 3281.6, "quote_volume": 229.38308, "trades": 4, "taker_buy_volume": 135.8, "taker_buy_quote": 9.506}, {"ts": 1769364780000, "open": 0.0697, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 502107.5, "quote_volume": 34857.07549, "trades": 157, "taker_buy_volume": 355728.8, "taker_buy_quote": 24689.93322}, {"ts": 1769364840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 20007.1, "quote_volume": 1398.56851, "trades": 9, "taker_buy_volume": 14499.4, "taker_buy_quote": 1013.58028}, {"ts": 1769364900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6852.2, "quote_volume": 479.35376, "trades": 6, "taker_buy_volume": 143.2, "taker_buy_quote": 10.024}, {"ts": 1769364960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3140.4, "quote_volume": 219.828, "trades": 3, "taker_buy_volume": 3140.4, "taker_buy_quote": 219.828}, {"ts": 1769365020000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 6659.9, "quote_volume": 466.10428, "trades": 13, "taker_buy_volume": 6516.7, "taker_buy_quote": 456.0946}, {"ts": 1769365080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3002.6, "quote_volume": 209.58148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365200000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 6660.2, "quote_volume": 466.12786, "trades": 13, "taker_buy_volume": 6660.2, "taker_buy_quote": 466.12786}, {"ts": 1769365260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 143.2, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3002.6, "quote_volume": 209.58148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365500000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 9519.5, "quote_volume": 663.94203, "trades": 14, "taker_buy_volume": 6516.7, "taker_buy_quote": 454.64687}, {"ts": 1769365560000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7109.5, "quote_volume": 495.0631, "trades": 9, "taker_buy_volume": 4106.5, "taker_buy_quote": 286.0543}, {"ts": 1769365620000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1900.8, "quote_volume": 132.11998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2859.2, "quote_volume": 199.00032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1350.0, "quote_volume": 93.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365800000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 8129.3, "quote_volume": 566.2078, "trades": 12, "taker_buy_volume": 5772.7, "taker_buy_quote": 402.18844}, {"ts": 1769365860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5171.8, "quote_volume": 360.47446, "trades": 13, "taker_buy_volume": 5171.8, "taker_buy_quote": 360.47446}, {"ts": 1769365920000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 14024.3, "quote_volume": 975.79668, "trades": 14, "taker_buy_volume": 6061.4, "taker_buy_quote": 422.20638}, {"ts": 1769365980000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 19251.2, "quote_volume": 1341.65602, "trades": 18, "taker_buy_volume": 17084.3, "taker_buy_quote": 1190.65758}, {"ts": 1769366040000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3147.4, "quote_volume": 218.44396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366160000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7472.4, "quote_volume": 519.7787, "trades": 5, "taker_buy_volume": 4613.2, "taker_buy_quote": 321.0643}, {"ts": 1769366220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1831.7, "quote_volume": 127.11998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366400000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 24597.0, "quote_volume": 1703.4543, "trades": 19, "taker_buy_volume": 6886.6, "taker_buy_quote": 476.55272}, {"ts": 1769366460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 10733.9, "quote_volume": 742.92124, "trades": 15, "taker_buy_volume": 10733.9, "taker_buy_quote": 742.92124}, {"ts": 1769366520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 776.9, "quote_volume": 53.83917, "trades": 4, "taker_buy_volume": 776.9, "taker_buy_quote": 53.83917}, {"ts": 1769366580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366640000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 65440.7, "quote_volume": 4531.09464, "trades": 29, "taker_buy_volume": 46360.0, "taker_buy_quote": 3211.38212}, {"ts": 1769366700000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7914.0, "quote_volume": 548.77693, "trades": 11, "taker_buy_volume": 5054.8, "taker_buy_quote": 350.63437}, {"ts": 1769366760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6061.4, "quote_volume": 420.223, "trades": 12, "taker_buy_volume": 5054.8, "taker_buy_quote": 350.46562}, {"ts": 1769366820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 22387.5, "quote_volume": 1551.48163, "trades": 5, "taker_buy_volume": 22387.5, "taker_buy_quote": 1551.48163}, {"ts": 1769366880000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6796.0, "quote_volume": 471.3049, "trades": 6, "taker_buy_volume": 3421.0, "taker_buy_quote": 237.4174}, {"ts": 1769366940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3003.9, "quote_volume": 207.86988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8784.5, "quote_volume": 607.8874, "trades": 5, "taker_buy_volume": 5925.3, "taker_buy_quote": 410.03076}, {"ts": 1769367120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4209.2, "quote_volume": 291.27664, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.42}, {"ts": 1769367180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 487.1, "quote_volume": 33.70732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367240000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 9520.7, "quote_volume": 660.43198, "trades": 14, "taker_buy_volume": 9320.2, "taker_buy_quote": 646.55738}, {"ts": 1769367300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1488.1, "quote_volume": 103.12533, "trades": 4, "taker_buy_volume": 1297.7, "taker_buy_quote": 89.93061}, {"ts": 1769367360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5219.5, "quote_volume": 361.97586, "trades": 11, "taker_buy_volume": 4332.6, "taker_buy_quote": 300.51369}, {"ts": 1769367660000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 514.8, "quote_volume": 35.76414, "trades": 4, "taker_buy_volume": 514.8, "taker_buy_quote": 35.76414}, {"ts": 1769367720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5296.2, "quote_volume": 368.27802, "trades": 10, "taker_buy_volume": 3608.7, "taker_buy_quote": 250.99677}, {"ts": 1769367780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.2, "quote_volume": 10.00748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 717.9, "quote_volume": 49.82226, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.82226}, {"ts": 1769367900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6276.3, "quote_volume": 434.94759, "trades": 5, "taker_buy_volume": 3112.5, "taker_buy_quote": 215.69625}, {"ts": 1769368080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3458.3, "quote_volume": 239.67027, "trades": 2, "taker_buy_volume": 3458.3, "taker_buy_quote": 239.67027}, {"ts": 1769368140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8114.3, "quote_volume": 563.13242, "trades": 5, "taker_buy_volume": 8114.3, "taker_buy_quote": 563.13242}, {"ts": 1769368200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 8379.7, "quote_volume": 581.83885, "trades": 8, "taker_buy_volume": 4564.2, "taker_buy_quote": 317.04315}, {"ts": 1769368500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2888.1, "quote_volume": 200.43414, "trades": 4, "taker_buy_volume": 2888.1, "taker_buy_quote": 200.43414}, {"ts": 1769368560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368620000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 13881.9, "quote_volume": 960.7733, "trades": 11, "taker_buy_volume": 1313.8, "taker_buy_quote": 91.04634}, {"ts": 1769368680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368740000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1226.0, "quote_volume": 84.8293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368800000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 33907.0, "quote_volume": 2342.36808, "trades": 15, "taker_buy_volume": 2766.1, "taker_buy_quote": 190.8609}, {"ts": 1769368860000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 15664.0, "quote_volume": 1082.44034, "trades": 12, "taker_buy_volume": 15519.3, "taker_buy_quote": 1072.4271}, {"ts": 1769368920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.9, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 250.1, "quote_volume": 17.28191, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 17.28191}, {"ts": 1769369040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2415.6, "quote_volume": 166.98176, "trades": 6, "taker_buy_volume": 2325.5, "taker_buy_quote": 160.75585}, {"ts": 1769369100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369160000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0687, "volume": 101211.5, "quote_volume": 6957.39215, "trades": 72, "taker_buy_volume": 29808.5, "taker_buy_quote": 2048.17324}, {"ts": 1769369220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7574.0, "quote_volume": 520.53856, "trades": 5, "taker_buy_volume": 7574.0, "taker_buy_quote": 520.53856}, {"ts": 1769369280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2316.1, "quote_volume": 158.95718, "trades": 4, "taker_buy_volume": 2170.2, "taker_buy_quote": 148.94844}, {"ts": 1769369340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 870.0, "quote_volume": 59.71255, "trades": 3, "taker_buy_volume": 305.5, "taker_buy_quote": 20.98785}, {"ts": 1769369400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 27905.3, "quote_volume": 1912.94573, "trades": 20, "taker_buy_volume": 9559.5, "taker_buy_quote": 655.7817}, {"ts": 1769369460000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 5736.7, "quote_volume": 393.4636, "trades": 6, "taker_buy_volume": 2571.3, "taker_buy_quote": 176.6337}, {"ts": 1769369520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9407.1, "quote_volume": 647.35875, "trades": 14, "taker_buy_volume": 9111.9, "taker_buy_quote": 627.04899}, {"ts": 1769369580000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 27834.9, "quote_volume": 1913.16642, "trades": 22, "taker_buy_volume": 13468.6, "taker_buy_quote": 926.49445}, {"ts": 1769369640000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7064.2, "quote_volume": 486.69426, "trades": 12, "taker_buy_volume": 5568.7, "taker_buy_quote": 383.66886}, {"ts": 1769369700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5907.5, "quote_volume": 406.65209, "trades": 5, "taker_buy_volume": 5907.5, "taker_buy_quote": 406.65209}, {"ts": 1769369760000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 148015.8, "quote_volume": 10223.41616, "trades": 50, "taker_buy_volume": 129814.5, "taker_buy_quote": 8967.41707}, {"ts": 1769369820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5291.0, "quote_volume": 366.09255, "trades": 8, "taker_buy_volume": 2896.6, "taker_buy_quote": 200.44472}, {"ts": 1769369880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369940000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 25484.6, "quote_volume": 1768.32918, "trades": 9, "taker_buy_volume": 23797.1, "taker_buy_quote": 1651.21668}, {"ts": 1769370000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2237.7, "quote_volume": 155.29638, "trades": 1, "taker_buy_volume": 2237.7, "taker_buy_quote": 155.29638}, {"ts": 1769370060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16570.8, "quote_volume": 1150.02757, "trades": 7, "taker_buy_volume": 140.5, "taker_buy_quote": 9.76475}, {"ts": 1769370120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370240000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3384.3, "quote_volume": 234.83393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370300000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 4468.5, "quote_volume": 308.83194, "trades": 9, "taker_buy_volume": 151.6, "taker_buy_quote": 10.49072}, {"ts": 1769370360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2170.2, "quote_volume": 149.7438, "trades": 5, "taker_buy_volume": 2170.2, "taker_buy_quote": 149.7438}, {"ts": 1769370420000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 14168.5, "quote_volume": 976.41456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.5, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370540000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 128214.1, "quote_volume": 8799.20916, "trades": 38, "taker_buy_volume": 11379.7, "taker_buy_quote": 780.6114}, {"ts": 1769370600000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 191680.3, "quote_volume": 13169.8442, "trades": 30, "taker_buy_volume": 107997.7, "taker_buy_quote": 7420.86418}, {"ts": 1769370660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 556.6, "quote_volume": 38.23842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 55455.4, "quote_volume": 3820.87706, "trades": 14, "taker_buy_volume": 18910.6, "taker_buy_quote": 1302.94034}, {"ts": 1769370780000, "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 184647.5, "quote_volume": 12626.3164, "trades": 76, "taker_buy_volume": 68867.0, "taker_buy_quote": 4707.55937}, {"ts": 1769370840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3101.4, "quote_volume": 212.4459, "trades": 2, "taker_buy_volume": 3101.4, "taker_buy_quote": 212.4459}, {"ts": 1769370900000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 16759.9, "quote_volume": 1147.48917, "trades": 14, "taker_buy_volume": 4625.2, "taker_buy_quote": 316.87}, {"ts": 1769370960000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 23329.2, "quote_volume": 1604.73131, "trades": 15, "taker_buy_volume": 12900.0, "taker_buy_quote": 888.62667}, {"ts": 1769371020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 45242.1, "quote_volume": 3111.19743, "trades": 18, "taker_buy_volume": 29686.6, "taker_buy_quote": 2041.40324}, {"ts": 1769371080000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 15013.3, "quote_volume": 1029.6, "trades": 11, "taker_buy_volume": 212.4, "taker_buy_quote": 14.59188}, {"ts": 1769371140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4369.4, "quote_volume": 300.17778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 291.2, "quote_volume": 20.04911, "trades": 2, "taker_buy_volume": 291.2, "taker_buy_quote": 20.04911}, {"ts": 1769371260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371440000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 7026.9, "quote_volume": 483.62529, "trades": 12, "taker_buy_volume": 4340.4, "taker_buy_quote": 298.79409}, {"ts": 1769371500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 8366.8, "quote_volume": 575.62129, "trades": 7, "taker_buy_volume": 2170.2, "taker_buy_quote": 149.30976}, {"ts": 1769371560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 12566.6, "quote_volume": 863.37369, "trades": 7, "taker_buy_volume": 12566.6, "taker_buy_quote": 863.37369}, {"ts": 1769371620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2905.3, "quote_volume": 199.30358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371740000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 42283.9, "quote_volume": 2900.91579, "trades": 19, "taker_buy_volume": 30083.9, "taker_buy_quote": 2065.21579}, {"ts": 1769371800000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 29377.8, "quote_volume": 2017.66608, "trades": 16, "taker_buy_volume": 2886.7, "taker_buy_quote": 198.51627}, {"ts": 1769371860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10865.8, "quote_volume": 746.28046, "trades": 6, "taker_buy_volume": 5145.9, "taker_buy_quote": 353.32333}, {"ts": 1769371920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 145.9, "quote_volume": 10.00874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1000.0, "quote_volume": 68.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.6}, {"ts": 1769372040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5861.9, "quote_volume": 401.54015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 189.7, "quote_volume": 12.99445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 16737.6, "quote_volume": 1148.19936, "trades": 7, "taker_buy_volume": 16737.6, "taker_buy_quote": 1148.19936}, {"ts": 1769372340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 760.2, "quote_volume": 52.22574, "trades": 6, "taker_buy_volume": 760.2, "taker_buy_quote": 52.22574}, {"ts": 1769372460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372520000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8384.8, "quote_volume": 575.77699, "trades": 7, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.93125}, {"ts": 1769372580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 72.7, "quote_volume": 4.99449, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 4.99449}, {"ts": 1769372640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1081.0, "quote_volume": 74.0485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4777.6, "quote_volume": 326.79305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1000.0, "quote_volume": 68.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.5}, {"ts": 1769373000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5999.4, "quote_volume": 410.35896, "trades": 5, "taker_buy_volume": 2815.6, "taker_buy_quote": 192.58704}, {"ts": 1769373060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 45505.7, "quote_volume": 3112.49998, "trades": 24, "taker_buy_volume": 38707.1, "taker_buy_quote": 2647.56564}, {"ts": 1769373120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5062.5, "quote_volume": 346.275, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.85}, {"ts": 1769373180000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 19200.7, "quote_volume": 1311.65483, "trades": 20, "taker_buy_volume": 2100.8, "taker_buy_quote": 143.61206}, {"ts": 1769373240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4639.7, "quote_volume": 316.42754, "trades": 2, "taker_buy_volume": 260.1, "taker_buy_quote": 17.73882}, {"ts": 1769373300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2570.7, "quote_volume": 175.32174, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.2}, {"ts": 1769373360000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 2609.1, "quote_volume": 178.18599, "trades": 9, "taker_buy_volume": 2018.1, "taker_buy_quote": 137.87979}, {"ts": 1769373420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373480000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 17971.8, "quote_volume": 1228.86676, "trades": 11, "taker_buy_volume": 15734.1, "taker_buy_quote": 1075.80808}, {"ts": 1769373540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8144.3, "quote_volume": 557.14284, "trades": 10, "taker_buy_volume": 2414.7, "taker_buy_quote": 165.2382}, {"ts": 1769373600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6602.8, "quote_volume": 452.2918, "trades": 4, "taker_buy_volume": 6602.8, "taker_buy_quote": 452.2918}, {"ts": 1769373840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2170.2, "quote_volume": 148.70697, "trades": 4, "taker_buy_volume": 2170.2, "taker_buy_quote": 148.70697}, {"ts": 1769373960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10158.8, "quote_volume": 694.86192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6965.7, "quote_volume": 476.7221, "trades": 22, "taker_buy_volume": 4369.7, "taker_buy_quote": 299.1557}, {"ts": 1769374260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.5, "quote_volume": 10.03525, "trades": 1, "taker_buy_volume": 146.5, "taker_buy_quote": 10.03525}, {"ts": 1769374320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1388.0, "quote_volume": 95.0742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12929.7, "quote_volume": 885.68445, "trades": 4, "taker_buy_volume": 11242.2, "taker_buy_quote": 770.0907}, {"ts": 1769374500000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 5346.2, "quote_volume": 365.94537, "trades": 8, "taker_buy_volume": 2170.2, "taker_buy_quote": 148.70697}, {"ts": 1769374560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 213.1, "quote_volume": 14.57604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374740000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12400.0, "quote_volume": 847.91343, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374800000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 38192.0, "quote_volume": 2619.4549, "trades": 14, "taker_buy_volume": 25092.0, "taker_buy_quote": 1722.1049}, {"ts": 1769374860000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 18848.4, "quote_volume": 1294.308, "trades": 12, "taker_buy_volume": 2675.6, "taker_buy_quote": 183.84715}, {"ts": 1769374920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4376.3, "quote_volume": 300.21418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374980000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 325.8, "quote_volume": 22.32029, "trades": 3, "taker_buy_volume": 104.8, "taker_buy_quote": 7.18928}, {"ts": 1769375040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 16318.6, "quote_volume": 1116.25647, "trades": 6, "taker_buy_volume": 642.3, "taker_buy_quote": 43.99755}, {"ts": 1769375100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4916.3, "quote_volume": 335.82942, "trades": 7, "taker_buy_volume": 461.3, "taker_buy_quote": 31.55292}, {"ts": 1769375160000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 17143.6, "quote_volume": 1173.14413, "trades": 13, "taker_buy_volume": 8985.6, "taker_buy_quote": 615.34485}, {"ts": 1769375220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3829.9, "quote_volume": 262.34815, "trades": 2, "taker_buy_volume": 2479.9, "taker_buy_quote": 169.87315}, {"ts": 1769375280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 357.4, "quote_volume": 24.44616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1752.2, "quote_volume": 119.67526, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 17.46431}, {"ts": 1769375520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375580000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 39944.7, "quote_volume": 2728.51694, "trades": 28, "taker_buy_volume": 9463.0, "taker_buy_quote": 647.23418}, {"ts": 1769375640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 321.4, "quote_volume": 21.98376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.3, "quote_volume": 10.02155, "trades": 2, "taker_buy_volume": 146.3, "taker_buy_quote": 10.02155}, {"ts": 1769375820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 927.2, "quote_volume": 63.5132, "trades": 2, "taker_buy_volume": 927.2, "taker_buy_quote": 63.5132}, {"ts": 1769375880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1728.8, "quote_volume": 118.59568, "trades": 3, "taker_buy_volume": 1728.8, "taker_buy_quote": 118.59568}, {"ts": 1769376060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10000.0, "quote_volume": 683.99487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 200.0, "quote_volume": 13.7, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.7}, {"ts": 1769376240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376420000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 24656.6, "quote_volume": 1692.09453, "trades": 17, "taker_buy_volume": 17816.7, "taker_buy_quote": 1222.1934}, {"ts": 1769376480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 16856.0, "quote_volume": 1160.38359, "trades": 22, "taker_buy_volume": 16856.0, "taker_buy_quote": 1160.38359}, {"ts": 1769376600000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 19152.9, "quote_volume": 1321.96499, "trades": 17, "taker_buy_volume": 19152.9, "taker_buy_quote": 1321.96499}, {"ts": 1769376660000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 820.8, "quote_volume": 56.57601, "trades": 6, "taker_buy_volume": 374.4, "taker_buy_quote": 25.8336}, {"ts": 1769376720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376780000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 52625.6, "quote_volume": 3604.16262, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376840000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 161027.3, "quote_volume": 11013.4838, "trades": 96, "taker_buy_volume": 4463.1, "taker_buy_quote": 305.79486}, {"ts": 1769376900000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 71035.4, "quote_volume": 4843.20736, "trades": 68, "taker_buy_volume": 12837.0, "taker_buy_quote": 876.23144}, {"ts": 1769376960000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 71910.3, "quote_volume": 4903.09464, "trades": 42, "taker_buy_volume": 27910.3, "taker_buy_quote": 1905.62865}, {"ts": 1769377020000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 61204.0, "quote_volume": 4175.84131, "trades": 48, "taker_buy_volume": 20570.3, "taker_buy_quote": 1404.7265}, {"ts": 1769377080000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 67996.0, "quote_volume": 4635.68279, "trades": 33, "taker_buy_volume": 7496.0, "taker_buy_quote": 511.23797}, {"ts": 1769377140000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11262.9, "quote_volume": 768.31803, "trades": 12, "taker_buy_volume": 8143.5, "taker_buy_quote": 555.57495}, {"ts": 1769377200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7705.0, "quote_volume": 526.95835, "trades": 8, "taker_buy_volume": 7705.0, "taker_buy_quote": 526.95835}, {"ts": 1769377260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19942.3, "quote_volume": 1365.70011, "trades": 15, "taker_buy_volume": 19942.3, "taker_buy_quote": 1365.70011}, {"ts": 1769377560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2793.0, "quote_volume": 191.3205, "trades": 3, "taker_buy_volume": 1443.0, "taker_buy_quote": 98.8455}, {"ts": 1769377620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 350.3, "quote_volume": 23.99555, "trades": 1, "taker_buy_volume": 350.3, "taker_buy_quote": 23.99555}, {"ts": 1769377740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 717.9, "quote_volume": 49.17615, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.17615}, {"ts": 1769378040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 276.2, "quote_volume": 18.9197, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 18.9197}, {"ts": 1769378100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 145.9, "quote_volume": 9.99415, "trades": 1, "taker_buy_volume": 145.9, "taker_buy_quote": 9.99415}, {"ts": 1769378400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1789.1, "quote_volume": 122.73226, "trades": 3, "taker_buy_volume": 146.3, "taker_buy_quote": 10.03618}, {"ts": 1769378460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 388.8, "quote_volume": 26.67168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10997.8, "quote_volume": 753.97283, "trades": 8, "taker_buy_volume": 3197.8, "taker_buy_quote": 219.36908}, {"ts": 1769378640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378820000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8483.0, "quote_volume": 581.19242, "trades": 6, "taker_buy_volume": 7133.0, "taker_buy_quote": 488.71742}, {"ts": 1769378880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5907.0, "quote_volume": 404.78887, "trades": 5, "taker_buy_volume": 5907.0, "taker_buy_quote": 404.78887}, {"ts": 1769379060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 520.2, "quote_volume": 35.68572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11467.6, "quote_volume": 786.95516, "trades": 6, "taker_buy_volume": 11467.6, "taker_buy_quote": 786.95516}, {"ts": 1769379180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4645.9, "quote_volume": 319.43113, "trades": 7, "taker_buy_volume": 3295.9, "taker_buy_quote": 226.68613}, {"ts": 1769379240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8704.9, "quote_volume": 598.56275, "trades": 6, "taker_buy_volume": 8704.9, "taker_buy_quote": 598.56275}, {"ts": 1769379300000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 37961.3, "quote_volume": 2616.75325, "trades": 16, "taker_buy_volume": 37961.3, "taker_buy_quote": 2616.75325}, {"ts": 1769379360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1563.8, "quote_volume": 107.74582, "trades": 6, "taker_buy_volume": 717.9, "taker_buy_quote": 49.46331}, {"ts": 1769379420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2784.1, "quote_volume": 191.82449, "trades": 6, "taker_buy_volume": 1434.1, "taker_buy_quote": 98.80949}, {"ts": 1769379480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9611.6, "quote_volume": 661.46633, "trades": 6, "taker_buy_volume": 3570.0, "taker_buy_quote": 245.80425}, {"ts": 1769379540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 26487.5, "quote_volume": 1815.24883, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 529.8, "quote_volume": 36.34428, "trades": 3, "taker_buy_volume": 529.8, "taker_buy_quote": 36.34428}, {"ts": 1769379720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 685.6, "quote_volume": 46.9636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 707.5, "quote_volume": 48.60525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6431.4, "quote_volume": 442.48032, "trades": 5, "taker_buy_volume": 4743.9, "taker_buy_quote": 326.38032}, {"ts": 1769379960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 87.2, "quote_volume": 5.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1956.8, "quote_volume": 134.62784, "trades": 7, "taker_buy_volume": 805.1, "taker_buy_quote": 55.39088}, {"ts": 1769380080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 234.4, "quote_volume": 16.11791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380140000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 13191.7, "quote_volume": 909.6419, "trades": 10, "taker_buy_volume": 12482.5, "taker_buy_quote": 860.84894}, {"ts": 1769380200000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 28999.9, "quote_volume": 2003.74255, "trades": 27, "taker_buy_volume": 23147.5, "taker_buy_quote": 1599.49186}, {"ts": 1769380260000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 554.7, "quote_volume": 38.35023, "trades": 2, "taker_buy_volume": 554.7, "taker_buy_quote": 38.35023}, {"ts": 1769380320000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 25032.8, "quote_volume": 1732.44179, "trades": 16, "taker_buy_volume": 21810.2, "taker_buy_quote": 1509.62513}, {"ts": 1769380380000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 994.7, "quote_volume": 68.68605, "trades": 3, "taker_buy_volume": 172.5, "taker_buy_quote": 11.937}, {"ts": 1769380440000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7451.0, "quote_volume": 514.42932, "trades": 3, "taker_buy_volume": 7451.0, "taker_buy_quote": 514.42932}, {"ts": 1769380500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3403.8, "quote_volume": 235.54296, "trades": 15, "taker_buy_volume": 3403.8, "taker_buy_quote": 235.54296}, {"ts": 1769380560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2926.3, "quote_volume": 202.49996, "trades": 1, "taker_buy_volume": 2926.3, "taker_buy_quote": 202.49996}, {"ts": 1769380620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 9659.9, "quote_volume": 669.43107, "trades": 4, "taker_buy_volume": 9659.9, "taker_buy_quote": 669.43107}, {"ts": 1769380680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1350.0, "quote_volume": 93.42, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1825.5, "quote_volume": 126.50715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 11332.7, "quote_volume": 787.17591, "trades": 6, "taker_buy_volume": 11332.7, "taker_buy_quote": 787.17591}, {"ts": 1769381220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 259.6, "quote_volume": 17.97877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 13625.0, "quote_volume": 944.2125, "trades": 6, "taker_buy_volume": 717.9, "taker_buy_quote": 49.75047}, {"ts": 1769381400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 108.0, "quote_volume": 7.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 9041.9, "quote_volume": 624.34872, "trades": 16, "taker_buy_volume": 2317.9, "taker_buy_quote": 160.16689}, {"ts": 1769381520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 1166.6, "quote_volume": 80.54897, "trades": 4, "taker_buy_volume": 178.6, "taker_buy_quote": 12.35912}, {"ts": 1769381640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 169.3, "quote_volume": 11.69863, "trades": 1, "taker_buy_volume": 169.3, "taker_buy_quote": 11.69863}, {"ts": 1769381760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 153.2, "quote_volume": 10.58612, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 10.58612}, {"ts": 1769381820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 179.9, "quote_volume": 12.4131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381880000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3033.5, "quote_volume": 209.62514, "trades": 14, "taker_buy_volume": 3033.5, "taker_buy_quote": 209.62514}, {"ts": 1769381940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382000000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1007.8, "quote_volume": 69.65348, "trades": 3, "taker_buy_volume": 862.9, "taker_buy_quote": 59.64089}, {"ts": 1769382060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 23859.1, "quote_volume": 1646.36409, "trades": 7, "taker_buy_volume": 861.9, "taker_buy_quote": 59.55729}, {"ts": 1769382120000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0694, "volume": 18469.5, "quote_volume": 1279.74892, "trades": 14, "taker_buy_volume": 17992.3, "taker_buy_quote": 1246.86984}, {"ts": 1769382180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 548.7, "quote_volume": 38.04402, "trades": 6, "taker_buy_volume": 191.1, "taker_buy_quote": 13.26234}, {"ts": 1769382240000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5889.3, "quote_volume": 407.1001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7864.0, "quote_volume": 542.63048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 145.2, "quote_volume": 10.03332, "trades": 1, "taker_buy_volume": 145.2, "taker_buy_quote": 10.03332}, {"ts": 1769382600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1350.0, "quote_volume": 93.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 717.9, "quote_volume": 49.60689, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.60689}, {"ts": 1769382840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 717.9, "quote_volume": 49.60689, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.60689}, {"ts": 1769382900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4461.7, "quote_volume": 308.74964, "trades": 4, "taker_buy_volume": 2931.7, "taker_buy_quote": 202.87364}, {"ts": 1769382960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 212.2, "quote_volume": 14.68424, "trades": 2, "taker_buy_volume": 212.2, "taker_buy_quote": 14.68424}, {"ts": 1769383080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6097.0, "quote_volume": 422.5221, "trades": 5, "taker_buy_volume": 6097.0, "taker_buy_quote": 422.5221}, {"ts": 1769383320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3710.5, "quote_volume": 257.54228, "trades": 5, "taker_buy_volume": 3710.5, "taker_buy_quote": 257.54228}, {"ts": 1769383380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1435.8, "quote_volume": 99.64452, "trades": 2, "taker_buy_volume": 1435.8, "taker_buy_quote": 99.64452}, {"ts": 1769383440000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 10171.7, "quote_volume": 707.72455, "trades": 18, "taker_buy_volume": 10171.7, "taker_buy_quote": 707.72455}, {"ts": 1769383500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3203.8, "quote_volume": 222.6641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383560000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5273.3, "quote_volume": 365.90591, "trades": 5, "taker_buy_volume": 4517.9, "taker_buy_quote": 313.54226}, {"ts": 1769383620000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 17459.8, "quote_volume": 1211.69217, "trades": 8, "taker_buy_volume": 17280.3, "taker_buy_quote": 1199.25282}, {"ts": 1769383680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 26633.7, "quote_volume": 1845.25008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 17895.0, "quote_volume": 1241.94553, "trades": 26, "taker_buy_volume": 13562.9, "taker_buy_quote": 941.29779}, {"ts": 1769383860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1494.7, "quote_volume": 103.58271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5800.0, "quote_volume": 401.94, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 717.9, "quote_volume": 49.75047, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.75047}, {"ts": 1769384040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 862.6, "quote_volume": 59.69192, "trades": 2, "taker_buy_volume": 717.9, "taker_buy_quote": 49.67868}, {"ts": 1769384100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 717.9, "quote_volume": 49.67868, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.67868}, {"ts": 1769384160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1494.9, "quote_volume": 103.29759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 717.9, "quote_volume": 49.60689, "trades": 1, "taker_buy_volume": 717.9, "taker_buy_quote": 49.60689}, {"ts": 1769384340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3024.9, "quote_volume": 209.32308, "trades": 3, "taker_buy_volume": 144.9, "taker_buy_quote": 10.02708}, {"ts": 1769384520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 862.6, "quote_volume": 59.77818, "trades": 2, "taker_buy_volume": 862.6, "taker_buy_quote": 59.77818}, {"ts": 1769384640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.5, "quote_volume": 10.0283, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 10.0283}, {"ts": 1769384940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 222.0, "quote_volume": 15.4068, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 15.4068}, {"ts": 1769385000000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15640.1, "quote_volume": 1088.03296, "trades": 21, "taker_buy_volume": 11610.8, "taker_buy_quote": 807.99661}, {"ts": 1769385060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1530.0, "quote_volume": 106.335, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 106.335}, {"ts": 1769385180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3661.4, "quote_volume": 254.91982, "trades": 6, "taker_buy_volume": 1008.0, "taker_buy_quote": 70.24318}, {"ts": 1769385480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2625.8, "quote_volume": 182.75568, "trades": 1, "taker_buy_volume": 2625.8, "taker_buy_quote": 182.75568}, {"ts": 1769385540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 144.1, "quote_volume": 10.01495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 548.4, "quote_volume": 38.01855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.5, "quote_volume": 10.0283, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 10.0283}, {"ts": 1769385780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385840000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 15894.5, "quote_volume": 1102.86385, "trades": 12, "taker_buy_volume": 2300.0, "taker_buy_quote": 159.42}, {"ts": 1769385900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5427.4, "quote_volume": 376.11882, "trades": 2, "taker_buy_volume": 5427.4, "taker_buy_quote": 376.11882}, {"ts": 1769385960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4922.1, "quote_volume": 341.10153, "trades": 5, "taker_buy_volume": 4922.1, "taker_buy_quote": 341.10153}, {"ts": 1769386020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2883.9, "quote_volume": 199.85427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4419.3, "quote_volume": 306.25749, "trades": 3, "taker_buy_volume": 4419.3, "taker_buy_quote": 306.25749}, {"ts": 1769386200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4325.8, "quote_volume": 299.77794, "trades": 2, "taker_buy_volume": 4325.8, "taker_buy_quote": 299.77794}, {"ts": 1769386260000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 8379.3, "quote_volume": 581.76672, "trades": 7, "taker_buy_volume": 8379.3, "taker_buy_quote": 581.76672}, {"ts": 1769386320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 6269.7, "quote_volume": 435.74415, "trades": 3, "taker_buy_volume": 2850.7, "taker_buy_quote": 198.12365}, {"ts": 1769386380000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 18086.0, "quote_volume": 1262.69313, "trades": 21, "taker_buy_volume": 14862.6, "taker_buy_quote": 1037.38619}, {"ts": 1769386440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9545.4, "quote_volume": 668.178, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 10.129}, {"ts": 1769386560000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 16689.5, "quote_volume": 1166.6502, "trades": 13, "taker_buy_volume": 664.9, "taker_buy_quote": 46.41002}, {"ts": 1769386620000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 8822.7, "quote_volume": 614.95221, "trades": 5, "taker_buy_volume": 100.2, "taker_buy_quote": 6.99396}, {"ts": 1769386680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 492.5, "quote_volume": 34.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386800000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 21734.6, "quote_volume": 1519.01311, "trades": 13, "taker_buy_volume": 21433.9, "taker_buy_quote": 1498.02425}, {"ts": 1769386860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 144.8, "quote_volume": 10.12152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4179.4, "quote_volume": 292.14006, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 139.8}, {"ts": 1769386980000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 55742.9, "quote_volume": 3886.55797, "trades": 27, "taker_buy_volume": 9224.0, "taker_buy_quote": 643.49491}, {"ts": 1769387040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 13232.5, "quote_volume": 920.982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387100000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 29490.4, "quote_volume": 2051.65945, "trades": 23, "taker_buy_volume": 11210.9, "taker_buy_quote": 780.61834}, {"ts": 1769387160000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 25381.1, "quote_volume": 1764.88705, "trades": 18, "taker_buy_volume": 10536.0, "taker_buy_quote": 733.1526}, {"ts": 1769387220000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 759.1, "quote_volume": 52.69894, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 12.093}, {"ts": 1769387280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2429.3, "quote_volume": 168.59342, "trades": 4, "taker_buy_volume": 755.0, "taker_buy_quote": 52.397}, {"ts": 1769387340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1674.5, "quote_volume": 116.04285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387400000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8743.0, "quote_volume": 606.6112, "trades": 7, "taker_buy_volume": 8743.0, "taker_buy_quote": 606.6112}, {"ts": 1769387460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1530.0, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 144.7, "quote_volume": 10.01324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3700.9, "quote_volume": 255.73219, "trades": 9, "taker_buy_volume": 676.0, "taker_buy_quote": 46.7116}, {"ts": 1769387700000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 42392.6, "quote_volume": 2920.28118, "trades": 27, "taker_buy_volume": 9024.0, "taker_buy_quote": 621.2946}, {"ts": 1769387760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 861.0, "quote_volume": 59.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6118.5, "quote_volume": 422.16195, "trades": 4, "taker_buy_volume": 6118.5, "taker_buy_quote": 422.16195}, {"ts": 1769388000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3068.2, "quote_volume": 211.39898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 614.3, "quote_volume": 42.26384, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 32.25344}, {"ts": 1769388180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2805.7, "quote_volume": 192.75159, "trades": 6, "taker_buy_volume": 1311.0, "taker_buy_quote": 90.0657}, {"ts": 1769388240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8782.5, "quote_volume": 603.35775, "trades": 3, "taker_buy_volume": 8782.5, "taker_buy_quote": 603.35775}, {"ts": 1769388300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.7, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 10.02416}, {"ts": 1769388540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 655.2, "quote_volume": 45.14328, "trades": 2, "taker_buy_volume": 655.2, "taker_buy_quote": 45.14328}, {"ts": 1769388660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 148.1, "quote_volume": 10.20409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2883.9, "quote_volume": 198.70071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 557.9, "quote_volume": 38.4951, "trades": 3, "taker_buy_volume": 480.2, "taker_buy_quote": 33.1338}, {"ts": 1769389080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 217.6, "quote_volume": 15.03616, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 15.03616}, {"ts": 1769389200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9008.9, "quote_volume": 622.51499, "trades": 7, "taker_buy_volume": 145.1, "taker_buy_quote": 10.02641}, {"ts": 1769389260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 20170.4, "quote_volume": 1395.79168, "trades": 8, "taker_buy_volume": 18640.4, "taker_buy_quote": 1289.91568}, {"ts": 1769389380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5074.1, "quote_volume": 351.12772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389440000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 40238.5, "quote_volume": 2788.33459, "trades": 22, "taker_buy_volume": 36145.3, "taker_buy_quote": 2504.71629}, {"ts": 1769389500000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9922.2, "quote_volume": 687.57263, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389560000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 22240.6, "quote_volume": 1540.66379, "trades": 17, "taker_buy_volume": 15441.2, "taker_buy_quote": 1069.99231}, {"ts": 1769389620000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 29708.2, "quote_volume": 2059.17191, "trades": 13, "taker_buy_volume": 20108.4, "taker_buy_quote": 1393.90577}, {"ts": 1769389680000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 28910.5, "quote_volume": 2001.07682, "trades": 19, "taker_buy_volume": 11883.0, "taker_buy_quote": 822.77382}, {"ts": 1769389740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 103.0, "quote_volume": 7.1173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1896.0, "quote_volume": 131.2032, "trades": 2, "taker_buy_volume": 1896.0, "taker_buy_quote": 131.2032}, {"ts": 1769389860000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2144.7, "quote_volume": 148.61871, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 10.02771}, {"ts": 1769389920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4170.0, "quote_volume": 289.0678, "trades": 7, "taker_buy_volume": 2170.0, "taker_buy_quote": 150.4678}, {"ts": 1769389980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 21517.2, "quote_volume": 1488.9402, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.9, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1897.1, "quote_volume": 130.8999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2916.7, "quote_volume": 200.96063, "trades": 3, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9943}, {"ts": 1769390400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5828.6, "quote_volume": 401.00768, "trades": 7, "taker_buy_volume": 1311.0, "taker_buy_quote": 90.1968}, {"ts": 1769390460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 37841.8, "quote_volume": 2601.18288, "trades": 15, "taker_buy_volume": 12982.2, "taker_buy_quote": 893.17536}, {"ts": 1769390520000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5646.2, "quote_volume": 389.06678, "trades": 6, "taker_buy_volume": 5646.2, "taker_buy_quote": 389.06678}, {"ts": 1769390580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2748.3, "quote_volume": 189.6327, "trades": 2, "taker_buy_volume": 2748.3, "taker_buy_quote": 189.6327}, {"ts": 1769390700000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2739.1, "quote_volume": 189.37821, "trades": 7, "taker_buy_volume": 2739.1, "taker_buy_quote": 189.37821}, {"ts": 1769390760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 585.1, "quote_volume": 40.3719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3044.3, "quote_volume": 210.0567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2723.8, "quote_volume": 188.0452, "trades": 7, "taker_buy_volume": 2560.0, "taker_buy_quote": 176.743}, {"ts": 1769391060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 13627.0, "quote_volume": 941.6257, "trades": 12, "taker_buy_volume": 12277.0, "taker_buy_quote": 848.3407}, {"ts": 1769391120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1675.1, "quote_volume": 115.5819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 145.1, "quote_volume": 10.02641, "trades": 1, "taker_buy_volume": 145.1, "taker_buy_quote": 10.02641}, {"ts": 1769391360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2603.0, "quote_volume": 179.8673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2850.7, "quote_volume": 196.6983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 144.8, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 144.8, "taker_buy_quote": 9.9912}, {"ts": 1769391600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 87.2, "quote_volume": 6.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391780000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 22226.4, "quote_volume": 1536.97211, "trades": 16, "taker_buy_volume": 22226.4, "taker_buy_quote": 1536.97211}, {"ts": 1769391840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4527.3, "quote_volume": 312.83643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11398.1, "quote_volume": 786.4689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 290.0, "quote_volume": 20.05349, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 20.05349}, {"ts": 1769392440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 26726.4, "quote_volume": 1847.98005, "trades": 14, "taker_buy_volume": 1305.0, "taker_buy_quote": 90.1755}, {"ts": 1769392500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 13419.5, "quote_volume": 927.28745, "trades": 5, "taker_buy_volume": 12667.0, "taker_buy_quote": 875.2897}, {"ts": 1769392560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 451.0, "quote_volume": 31.2092, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 10.034}, {"ts": 1769392620000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 30535.6, "quote_volume": 2106.40167, "trades": 24, "taker_buy_volume": 628.8, "taker_buy_quote": 43.32432}, {"ts": 1769392680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3307.2, "quote_volume": 227.86608, "trades": 2, "taker_buy_volume": 3307.2, "taker_buy_quote": 227.86608}, {"ts": 1769392800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1124.0, "quote_volume": 77.65387, "trades": 3, "taker_buy_volume": 1124.0, "taker_buy_quote": 77.65387}, {"ts": 1769392860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8700.0, "quote_volume": 598.72751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 147.9, "quote_volume": 10.19031, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 10.19031}, {"ts": 1769393100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2721.6, "quote_volume": 187.51824, "trades": 3, "taker_buy_volume": 1225.0, "taker_buy_quote": 84.4025}, {"ts": 1769393160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5238.1, "quote_volume": 360.90509, "trades": 5, "taker_buy_volume": 4848.3, "taker_buy_quote": 334.04787}, {"ts": 1769393280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1530.0, "quote_volume": 105.417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 151.9, "quote_volume": 10.46591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393400000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24630.0, "quote_volume": 1698.56047, "trades": 16, "taker_buy_volume": 23280.0, "taker_buy_quote": 1605.54547}, {"ts": 1769393460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 594.1, "quote_volume": 40.9929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 73.0, "quote_volume": 5.0443, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0443}, {"ts": 1769393580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 10660.8, "quote_volume": 735.5952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5200.5, "quote_volume": 358.8345, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 105.57}, {"ts": 1769393700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393760000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 8361.0, "quote_volume": 578.3025, "trades": 9, "taker_buy_volume": 8361.0, "taker_buy_quote": 578.3025}, {"ts": 1769393820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 144.9, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 10.02708}, {"ts": 1769394060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 24095.0, "quote_volume": 1672.17853, "trades": 12, "taker_buy_volume": 24095.0, "taker_buy_quote": 1672.17853}, {"ts": 1769394180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1904.2, "quote_volume": 132.13641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 604.9, "quote_volume": 41.98006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 56979.2, "quote_volume": 3963.67741, "trades": 27, "taker_buy_volume": 36262.5, "taker_buy_quote": 2523.72597}, {"ts": 1769394480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 17144.6, "quote_volume": 1192.25103, "trades": 11, "taker_buy_volume": 10465.3, "taker_buy_quote": 728.03968}, {"ts": 1769394540000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 18361.4, "quote_volume": 1278.44099, "trades": 13, "taker_buy_volume": 14510.9, "taker_buy_quote": 1010.44619}, {"ts": 1769394600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6887.0, "quote_volume": 480.7126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6134.6, "quote_volume": 427.58162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5519.6, "quote_volume": 385.26808, "trades": 6, "taker_buy_volume": 1849.1, "taker_buy_quote": 129.06718}, {"ts": 1769394960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4664.9, "quote_volume": 326.07651, "trades": 5, "taker_buy_volume": 4228.6, "taker_buy_quote": 295.57914}, {"ts": 1769395020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3226.5, "quote_volume": 225.19959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 86.0, "quote_volume": 6.0028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1530.0, "quote_volume": 106.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 8944.1, "quote_volume": 622.66231, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 147.8, "quote_volume": 10.2721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 88.4, "quote_volume": 6.1438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7279.3, "quote_volume": 505.91135, "trades": 3, "taker_buy_volume": 5929.3, "taker_buy_quote": 412.08635}, {"ts": 1769395800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3814.7, "quote_volume": 264.74018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 144.3, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 10.02885}, {"ts": 1769396160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1674.3, "quote_volume": 116.19642, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 106.182}, {"ts": 1769396340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3528.4, "quote_volume": 244.87096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 144.3, "quote_volume": 10.02885, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 10.02885}, {"ts": 1769396700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2464.6, "quote_volume": 171.53616, "trades": 2, "taker_buy_volume": 2464.6, "taker_buy_quote": 171.53616}, {"ts": 1769396760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 850.3, "quote_volume": 59.18088, "trades": 1, "taker_buy_volume": 850.3, "taker_buy_quote": 59.18088}, {"ts": 1769397180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 212.0, "quote_volume": 14.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 660.0, "quote_volume": 45.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 25405.3, "quote_volume": 1768.03024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 35565.8, "quote_volume": 2470.86291, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7066.0, "quote_volume": 490.60978, "trades": 10, "taker_buy_volume": 5536.0, "taker_buy_quote": 384.42778}, {"ts": 1769397600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 90.2, "quote_volume": 6.25988, "trades": 1, "taker_buy_volume": 90.2, "taker_buy_quote": 6.25988}, {"ts": 1769397720000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 562.7, "quote_volume": 38.98504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 44.0, "quote_volume": 3.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3024.9, "quote_volume": 209.02059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1223.7, "quote_volume": 84.4353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 161.0, "quote_volume": 11.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5314.6, "quote_volume": 367.77032, "trades": 5, "taker_buy_volume": 3322.6, "taker_buy_quote": 229.92392}, {"ts": 1769398140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.9, "quote_volume": 10.01259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 445.5, "quote_volume": 30.7395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.3, "quote_volume": 10.01117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5298.2, "quote_volume": 365.04598, "trades": 2, "taker_buy_volume": 5298.2, "taker_buy_quote": 365.04598}, {"ts": 1769398620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 145.3, "quote_volume": 10.0257, "trades": 1, "taker_buy_volume": 145.3, "taker_buy_quote": 10.0257}, {"ts": 1769398920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2880.0, "quote_volume": 198.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.7, "quote_volume": 9.99877, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 9.99877}, {"ts": 1769399040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1530.0, "quote_volume": 105.57, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 105.57}, {"ts": 1769399160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 41353.1, "quote_volume": 2842.556, "trades": 23, "taker_buy_volume": 2896.2, "taker_buy_quote": 199.30245}, {"ts": 1769399340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 157.6, "quote_volume": 10.84288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1101.6, "quote_volume": 75.61123, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1394.1, "quote_volume": 95.77467, "trades": 5, "taker_buy_volume": 1394.1, "taker_buy_quote": 95.77467}, {"ts": 1769399700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4742.0, "quote_volume": 324.9946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399820000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 15716.1, "quote_volume": 1075.07742, "trades": 14, "taker_buy_volume": 3122.2, "taker_buy_quote": 213.8707}, {"ts": 1769399880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 159.1, "quote_volume": 10.89835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15881.0, "quote_volume": 1086.6569, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 321.2, "quote_volume": 22.03432, "trades": 3, "taker_buy_volume": 321.2, "taker_buy_quote": 22.03432}, {"ts": 1769400120000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 10069.0, "quote_volume": 689.38312, "trades": 12, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769400180000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 22937.0, "quote_volume": 1567.9134, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 14902.2, "quote_volume": 1018.18838, "trades": 13, "taker_buy_volume": 10488.0, "taker_buy_quote": 716.69852}, {"ts": 1769400300000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 12294.8, "quote_volume": 838.54792, "trades": 22, "taker_buy_volume": 87.8, "taker_buy_quote": 6.00552}, {"ts": 1769400360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1921.0, "quote_volume": 130.8201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 147.1, "quote_volume": 10.03222, "trades": 1, "taker_buy_volume": 147.1, "taker_buy_quote": 10.03222}, {"ts": 1769400600000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 3065.7, "quote_volume": 209.43125, "trades": 4, "taker_buy_volume": 3065.7, "taker_buy_quote": 209.43125}, {"ts": 1769400660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9963.9, "quote_volume": 682.52715, "trades": 5, "taker_buy_volume": 9963.9, "taker_buy_quote": 682.52715}, {"ts": 1769400720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9930.0, "quote_volume": 679.365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6628.6, "quote_volume": 453.39624, "trades": 6, "taker_buy_volume": 3988.6, "taker_buy_quote": 272.82024}, {"ts": 1769401020000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 29439.1, "quote_volume": 2010.64645, "trades": 14, "taker_buy_volume": 1320.0, "taker_buy_quote": 90.156}, {"ts": 1769401080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3165.8, "quote_volume": 215.59098, "trades": 2, "taker_buy_volume": 3165.8, "taker_buy_quote": 215.59098}, {"ts": 1769401140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401320000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 49625.1, "quote_volume": 3388.68386, "trades": 24, "taker_buy_volume": 49546.0, "taker_buy_quote": 3383.28924}, {"ts": 1769401380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 14223.0, "quote_volume": 971.01729, "trades": 12, "taker_buy_volume": 13663.0, "taker_buy_quote": 932.82529}, {"ts": 1769401440000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 293.6, "quote_volume": 20.06754, "trades": 2, "taker_buy_volume": 293.6, "taker_buy_quote": 20.06754}, {"ts": 1769401500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4302.2, "quote_volume": 294.7007, "trades": 3, "taker_buy_volume": 4302.2, "taker_buy_quote": 294.7007}, {"ts": 1769401560000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4639.2, "quote_volume": 317.93482, "trades": 4, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769401620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.4, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3182.5, "quote_volume": 217.36475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1824.0, "quote_volume": 124.3968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.5, "quote_volume": 9.9913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 554.7, "quote_volume": 37.873, "trades": 3, "taker_buy_volume": 424.6, "taker_buy_quote": 29.00018}, {"ts": 1769402280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6513.0, "quote_volume": 444.8379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1517.0, "quote_volume": 103.89984, "trades": 4, "taker_buy_volume": 1517.0, "taker_buy_quote": 103.89984}, {"ts": 1769402400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11452.9, "quote_volume": 783.37836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2625.8, "quote_volume": 179.60472, "trades": 1, "taker_buy_volume": 2625.8, "taker_buy_quote": 179.60472}, {"ts": 1769402580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1676.6, "quote_volume": 114.51178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 531.1, "quote_volume": 36.27413, "trades": 1, "taker_buy_volume": 531.1, "taker_buy_quote": 36.27413}, {"ts": 1769403240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1676.5, "quote_volume": 114.3373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 145.0, "quote_volume": 9.889, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.889}, {"ts": 1769403420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10083.6, "quote_volume": 689.44098, "trades": 9, "taker_buy_volume": 10083.6, "taker_buy_quote": 689.44098}, {"ts": 1769403720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9183.0, "quote_volume": 629.87976, "trades": 7, "taker_buy_volume": 9183.0, "taker_buy_quote": 629.87976}, {"ts": 1769403780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.2, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769403900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7077.8, "quote_volume": 485.53708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3200.0, "quote_volume": 219.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3450.0, "quote_volume": 236.744, "trades": 7, "taker_buy_volume": 3450.0, "taker_buy_quote": 236.744}, {"ts": 1769404200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 2956.2, "quote_volume": 202.8245, "trades": 6, "taker_buy_volume": 1314.0, "taker_buy_quote": 90.1842}, {"ts": 1769404380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 81.1, "quote_volume": 5.55535, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 5.55535}, {"ts": 1769404440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2060.0, "quote_volume": 141.419, "trades": 6, "taker_buy_volume": 2060.0, "taker_buy_quote": 141.419}, {"ts": 1769404860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.2, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.4, "quote_volume": 10.01376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.6, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.02744}, {"ts": 1769405400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1317.0, "quote_volume": 90.0828, "trades": 3, "taker_buy_volume": 1317.0, "taker_buy_quote": 90.0828}, {"ts": 1769405460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4610.7, "quote_volume": 315.83295, "trades": 4, "taker_buy_volume": 3080.7, "taker_buy_quote": 211.02795}, {"ts": 1769405700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1350.0, "quote_volume": 92.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1058.9, "quote_volume": 72.42876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 623.7, "quote_volume": 42.65166, "trades": 2, "taker_buy_volume": 529.5, "taker_buy_quote": 36.2178}, {"ts": 1769405940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 32284.7, "quote_volume": 2209.74991, "trades": 18, "taker_buy_volume": 23606.6, "taker_buy_quote": 1616.16787}, {"ts": 1769406300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4121.7, "quote_volume": 281.92428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2771.7, "quote_volume": 189.58428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1008.0, "quote_volume": 68.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5744.6, "quote_volume": 392.36349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1647.2, "quote_volume": 112.50376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4128.5, "quote_volume": 281.8517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1512.4, "quote_volume": 103.29692, "trades": 2, "taker_buy_volume": 162.4, "taker_buy_quote": 11.09192}, {"ts": 1769407260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.6, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.02744}, {"ts": 1769407620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 608.4, "quote_volume": 41.6754, "trades": 2, "taker_buy_volume": 608.4, "taker_buy_quote": 41.6754}, {"ts": 1769407740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 532.7, "quote_volume": 36.39805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4618.3, "quote_volume": 315.89172, "trades": 3, "taker_buy_volume": 4618.3, "taker_buy_quote": 315.89172}, {"ts": 1769408160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1116.9, "quote_volume": 76.19643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2309.5, "quote_volume": 157.9698, "trades": 1, "taker_buy_volume": 2309.5, "taker_buy_quote": 157.9698}, {"ts": 1769408340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.6, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.02744}, {"ts": 1769408400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1790.3, "quote_volume": 122.45652, "trades": 2, "taker_buy_volume": 1790.3, "taker_buy_quote": 122.45652}, {"ts": 1769408700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 164.2, "quote_volume": 11.21486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11435.6, "quote_volume": 779.92258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4493.8, "quote_volume": 306.92654, "trades": 2, "taker_buy_volume": 4493.8, "taker_buy_quote": 306.92654}, {"ts": 1769409840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 631.5, "quote_volume": 43.1946, "trades": 2, "taker_buy_volume": 146.6, "taker_buy_quote": 10.02744}, {"ts": 1769409900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 234.1, "quote_volume": 16.04462, "trades": 2, "taker_buy_volume": 234.1, "taker_buy_quote": 16.04462}, {"ts": 1769410020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4514.3, "quote_volume": 308.91312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1400.0, "quote_volume": 95.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 168.0, "quote_volume": 11.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4613.7, "quote_volume": 315.57708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11126.4, "quote_volume": 761.02586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 7505.2, "quote_volume": 513.37238, "trades": 3, "taker_buy_volume": 7505.2, "taker_buy_quote": 513.37238}, {"ts": 1769410680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3529.0, "quote_volume": 241.3836, "trades": 3, "taker_buy_volume": 3529.0, "taker_buy_quote": 241.3836}, {"ts": 1769410920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12648.5, "quote_volume": 866.42225, "trades": 7, "taker_buy_volume": 10173.5, "taker_buy_quote": 696.88475}, {"ts": 1769410980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10292.4, "quote_volume": 704.5908, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 270.0, "quote_volume": 18.495, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 18.495}, {"ts": 1769411460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2285.3, "quote_volume": 156.54305, "trades": 1, "taker_buy_volume": 2285.3, "taker_buy_quote": 156.54305}, {"ts": 1769411520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3328.4, "quote_volume": 228.03011, "trades": 2, "taker_buy_volume": 3328.4, "taker_buy_quote": 228.03011}, {"ts": 1769411640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 371.2, "quote_volume": 25.44182, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769411760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2000.0, "quote_volume": 137.153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1676.2, "quote_volume": 114.8197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1509.0, "quote_volume": 103.3665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 18238.1, "quote_volume": 1245.67687, "trades": 10, "taker_buy_volume": 3218.9, "taker_buy_quote": 219.85087}, {"ts": 1769412480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 50926.4, "quote_volume": 3493.3441, "trades": 38, "taker_buy_volume": 40889.4, "taker_buy_quote": 2804.9951}, {"ts": 1769412780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11206.6, "quote_volume": 766.72688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4500.0, "quote_volume": 308.21473, "trades": 6, "taker_buy_volume": 4147.3, "taker_buy_quote": 284.09005}, {"ts": 1769412900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3196.1, "quote_volume": 218.93285, "trades": 2, "taker_buy_volume": 3196.1, "taker_buy_quote": 218.93285}, {"ts": 1769413080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 141.2, "quote_volume": 9.6722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 98.8, "quote_volume": 6.7678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.2, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769413260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6511.0, "quote_volume": 447.7878, "trades": 9, "taker_buy_volume": 4981.0, "taker_buy_quote": 342.6768}, {"ts": 1769413560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.0, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4457.3, "quote_volume": 305.77078, "trades": 2, "taker_buy_volume": 4457.3, "taker_buy_quote": 305.77078}, {"ts": 1769413860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 171.5, "quote_volume": 11.74775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 634.0, "quote_volume": 43.4924, "trades": 1, "taker_buy_volume": 634.0, "taker_buy_quote": 43.4924}, {"ts": 1769414640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9914.0, "quote_volume": 680.68737, "trades": 8, "taker_buy_volume": 9914.0, "taker_buy_quote": 680.68737}, {"ts": 1769414700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1455.6, "quote_volume": 99.99972, "trades": 1, "taker_buy_volume": 1455.6, "taker_buy_quote": 99.99972}, {"ts": 1769414820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 746.2, "quote_volume": 51.18932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 237.8, "quote_volume": 16.31308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.2, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4473.1, "quote_volume": 305.96004, "trades": 6, "taker_buy_volume": 1400.6, "taker_buy_quote": 95.80104}, {"ts": 1769415360000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12370.2, "quote_volume": 848.47766, "trades": 11, "taker_buy_volume": 11436.0, "taker_buy_quote": 784.48496}, {"ts": 1769415420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1692.0, "quote_volume": 116.037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5863.9, "quote_volume": 401.67715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.2, "quote_volume": 10.02932, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.02932}, {"ts": 1769415720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 146.0, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0302}, {"ts": 1769415780000, "open": 0.0688, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 94420.6, "quote_volume": 6520.70742, "trades": 84, "taker_buy_volume": 55442.5, "taker_buy_quote": 3828.46196}, {"ts": 1769415840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 522.5, "quote_volume": 35.98568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9902.5, "quote_volume": 681.292, "trades": 3, "taker_buy_volume": 9902.5, "taker_buy_quote": 681.292}, {"ts": 1769416080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416200000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 13586.0, "quote_volume": 935.9404, "trades": 12, "taker_buy_volume": 13586.0, "taker_buy_quote": 935.9404}, {"ts": 1769416260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416320000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 160.7, "quote_volume": 11.06342, "trades": 2, "taker_buy_volume": 160.7, "taker_buy_quote": 11.06342}, {"ts": 1769416380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 91.0, "quote_volume": 6.2517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7214.0, "quote_volume": 497.75145, "trades": 9, "taker_buy_volume": 7214.0, "taker_buy_quote": 497.75145}, {"ts": 1769416740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 417.0, "quote_volume": 28.773, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 28.773}, {"ts": 1769416920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 440.3, "quote_volume": 30.3807, "trades": 1, "taker_buy_volume": 440.3, "taker_buy_quote": 30.3807}, {"ts": 1769416980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 93322.0, "quote_volume": 6444.5001, "trades": 34, "taker_buy_volume": 47339.4, "taker_buy_quote": 3269.35152}, {"ts": 1769417220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4884.6, "quote_volume": 337.52586, "trades": 5, "taker_buy_volume": 4884.6, "taker_buy_quote": 337.52586}, {"ts": 1769417280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 14814.1, "quote_volume": 1026.11148, "trades": 12, "taker_buy_volume": 11114.8, "taker_buy_quote": 769.74999}, {"ts": 1769417520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12263.9, "quote_volume": 848.66188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 28632.0, "quote_volume": 1986.64293, "trades": 14, "taker_buy_volume": 28632.0, "taker_buy_quote": 1986.64293}, {"ts": 1769417700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 16292.6, "quote_volume": 1129.38248, "trades": 12, "taker_buy_volume": 12177.9, "taker_buy_quote": 844.23377}, {"ts": 1769417820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 15239.1, "quote_volume": 1060.2336, "trades": 15, "taker_buy_volume": 10077.3, "taker_buy_quote": 701.00775}, {"ts": 1769418060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3209.3, "quote_volume": 223.36728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418180000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 47980.5, "quote_volume": 3345.286, "trades": 39, "taker_buy_volume": 11833.8, "taker_buy_quote": 825.04572}, {"ts": 1769418240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7337.4, "quote_volume": 510.68304, "trades": 4, "taker_buy_volume": 7337.4, "taker_buy_quote": 510.68304}, {"ts": 1769418300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 9155.5, "quote_volume": 637.2228, "trades": 19, "taker_buy_volume": 9155.5, "taker_buy_quote": 637.2228}, {"ts": 1769418360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2277.0, "quote_volume": 158.4792, "trades": 4, "taker_buy_volume": 2277.0, "taker_buy_quote": 158.4792}, {"ts": 1769418420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1931.9, "quote_volume": 134.51843, "trades": 2, "taker_buy_volume": 1931.9, "taker_buy_quote": 134.51843}, {"ts": 1769418480000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 16238.7, "quote_volume": 1132.44249, "trades": 29, "taker_buy_volume": 15248.9, "taker_buy_quote": 1063.45343}, {"ts": 1769418540000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 97720.9, "quote_volume": 6851.88456, "trades": 95, "taker_buy_volume": 77969.9, "taker_buy_quote": 5466.13652}, {"ts": 1769418600000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 11560.0, "quote_volume": 809.87826, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 27333.8, "quote_volume": 1909.94411, "trades": 20, "taker_buy_volume": 19696.9, "taker_buy_quote": 1376.73549}, {"ts": 1769418720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2871.5, "quote_volume": 200.4307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418780000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 276.0, "quote_volume": 19.2196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418840000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 5162.8, "quote_volume": 359.93303, "trades": 3, "taker_buy_volume": 5162.8, "taker_buy_quote": 359.93303}, {"ts": 1769418900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418960000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 95130.2, "quote_volume": 6632.82625, "trades": 34, "taker_buy_volume": 47132.2, "taker_buy_quote": 3285.73144}, {"ts": 1769419020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1962.0, "quote_volume": 136.7514, "trades": 3, "taker_buy_volume": 1962.0, "taker_buy_quote": 136.7514}, {"ts": 1769419080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1094.9, "quote_volume": 76.20504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 10267.5, "quote_volume": 715.2046, "trades": 8, "taker_buy_volume": 10267.5, "taker_buy_quote": 715.2046}, {"ts": 1769419320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 87.4, "quote_volume": 6.0743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 10019.2, "quote_volume": 696.77, "trades": 11, "taker_buy_volume": 1296.0, "taker_buy_quote": 90.2016}, {"ts": 1769419440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 450.0, "quote_volume": 31.365, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 31.365}, {"ts": 1769419500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 14074.8, "quote_volume": 981.01356, "trades": 13, "taker_buy_volume": 13745.0, "taker_buy_quote": 958.0265}, {"ts": 1769419620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 174.8, "quote_volume": 12.18356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419860000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1593.2, "quote_volume": 111.3503, "trades": 5, "taker_buy_volume": 1593.2, "taker_buy_quote": 111.3503}, {"ts": 1769419920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 232.1, "quote_volume": 16.22379, "trades": 1, "taker_buy_volume": 232.1, "taker_buy_quote": 16.22379}, {"ts": 1769420100000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2658.1, "quote_volume": 185.43462, "trades": 6, "taker_buy_volume": 864.0, "taker_buy_quote": 60.2208}, {"ts": 1769420160000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 15915.4, "quote_volume": 1105.14623, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420400000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 25285.9, "quote_volume": 1759.05534, "trades": 20, "taker_buy_volume": 17433.9, "taker_buy_quote": 1213.20284}, {"ts": 1769420460000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3179.0, "quote_volume": 221.3462, "trades": 7, "taker_buy_volume": 3036.0, "taker_buy_quote": 211.3934}, {"ts": 1769420520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 11300.0, "quote_volume": 786.48, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 864.0, "quote_volume": 60.1344, "trades": 2, "taker_buy_volume": 864.0, "taker_buy_quote": 60.1344}, {"ts": 1769420700000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 18001.1, "quote_volume": 1256.31464, "trades": 11, "taker_buy_volume": 17299.2, "taker_buy_quote": 1207.32202}, {"ts": 1769420760000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 15985.5, "quote_volume": 1120.48738, "trades": 18, "taker_buy_volume": 12355.7, "taker_buy_quote": 866.0384}, {"ts": 1769420820000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1660.6, "quote_volume": 116.66428, "trades": 5, "taker_buy_volume": 1660.6, "taker_buy_quote": 116.66428}, {"ts": 1769420880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8593.7, "quote_volume": 604.13711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9395.0, "quote_volume": 660.4685, "trades": 10, "taker_buy_volume": 3652.0, "taker_buy_quote": 256.7356}, {"ts": 1769421000000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6101.4, "quote_volume": 428.45888, "trades": 10, "taker_buy_volume": 5958.8, "taker_buy_quote": 418.44836}, {"ts": 1769421060000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 52506.9, "quote_volume": 3680.51611, "trades": 33, "taker_buy_volume": 20040.9, "taker_buy_quote": 1404.86709}, {"ts": 1769421120000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 1060.0, "quote_volume": 74.23652, "trades": 3, "taker_buy_volume": 712.6, "taker_buy_quote": 49.95326}, {"ts": 1769421180000, "open": 0.07, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 23459.8, "quote_volume": 1637.8504, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 53119.3, "quote_volume": 3693.19006, "trades": 37, "taker_buy_volume": 26991.5, "taker_buy_quote": 1877.68095}, {"ts": 1769421300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 188.0, "quote_volume": 13.0472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 5558.2, "quote_volume": 386.06184, "trades": 5, "taker_buy_volume": 3227.6, "taker_buy_quote": 224.3182}, {"ts": 1769421420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2572.0, "quote_volume": 178.7364, "trades": 4, "taker_buy_volume": 866.0, "taker_buy_quote": 60.187}, {"ts": 1769421480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1417.4, "quote_volume": 98.36756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421660000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 16350.3, "quote_volume": 1138.99206, "trades": 19, "taker_buy_volume": 16350.3, "taker_buy_quote": 1138.99206}, {"ts": 1769421720000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3479.9, "quote_volume": 242.56608, "trades": 5, "taker_buy_volume": 3479.9, "taker_buy_quote": 242.56608}, {"ts": 1769421780000, "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.07, "volume": 32804.7, "quote_volume": 2298.02939, "trades": 30, "taker_buy_volume": 18407.4, "taker_buy_quote": 1288.92796}, {"ts": 1769421840000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 10679.4, "quote_volume": 747.53702, "trades": 9, "taker_buy_volume": 3608.0, "taker_buy_quote": 252.6885}, {"ts": 1769421900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 724.8, "quote_volume": 50.736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421960000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 14523.5, "quote_volume": 1018.48165, "trades": 10, "taker_buy_volume": 5957.2, "taker_buy_quote": 417.98402}, {"ts": 1769422020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 20522.5, "quote_volume": 1437.86017, "trades": 13, "taker_buy_volume": 1193.0, "taker_buy_quote": 83.7343}, {"ts": 1769422140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3893.2, "quote_volume": 272.524, "trades": 8, "taker_buy_volume": 3893.2, "taker_buy_quote": 272.524}, {"ts": 1769422200000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 4346.1, "quote_volume": 304.08939, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 100.8}, {"ts": 1769422260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5482.0, "quote_volume": 384.3833, "trades": 12, "taker_buy_volume": 5482.0, "taker_buy_quote": 384.3833}, {"ts": 1769422320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1605.0, "quote_volume": 112.8315, "trades": 5, "taker_buy_volume": 1605.0, "taker_buy_quote": 112.8315}, {"ts": 1769422440000, "open": 0.0703, "high": 0.0706, "low": 0.0699, "close": 0.0699, "volume": 84345.1, "quote_volume": 5934.62713, "trades": 72, "taker_buy_volume": 32309.2, "taker_buy_quote": 2276.14616}, {"ts": 1769422500000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 18203.5, "quote_volume": 1272.512, "trades": 15, "taker_buy_volume": 13138.8, "taker_buy_quote": 918.65682}, {"ts": 1769422560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1678.5, "quote_volume": 117.495, "trades": 4, "taker_buy_volume": 1678.5, "taker_buy_quote": 117.495}, {"ts": 1769422620000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3100.5, "quote_volume": 217.04213, "trades": 6, "taker_buy_volume": 2930.4, "taker_buy_quote": 205.13513}, {"ts": 1769422680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422800000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8034.4, "quote_volume": 562.05116, "trades": 11, "taker_buy_volume": 4466.0, "taker_buy_quote": 312.62}, {"ts": 1769422860000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 17960.0, "quote_volume": 1258.89593, "trades": 27, "taker_buy_volume": 16610.0, "taker_buy_quote": 1164.26093}, {"ts": 1769422920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7473.9, "quote_volume": 524.66778, "trades": 5, "taker_buy_volume": 3053.7, "taker_buy_quote": 214.36974}, {"ts": 1769422980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3725.4, "quote_volume": 261.52308, "trades": 3, "taker_buy_volume": 3725.4, "taker_buy_quote": 261.52308}, {"ts": 1769423040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 85.8, "quote_volume": 6.02316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3411.4, "quote_volume": 239.84302, "trades": 4, "taker_buy_volume": 3411.4, "taker_buy_quote": 239.84302}, {"ts": 1769423160000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 914.4, "quote_volume": 64.33968, "trades": 3, "taker_buy_volume": 573.6, "taker_buy_quote": 40.38144}, {"ts": 1769423220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 40772.4, "quote_volume": 2866.81852, "trades": 29, "taker_buy_volume": 6690.4, "taker_buy_quote": 470.65766}, {"ts": 1769423280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 856.0, "quote_volume": 60.1768, "trades": 2, "taker_buy_volume": 856.0, "taker_buy_quote": 60.1768}, {"ts": 1769423340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423400000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 34557.5, "quote_volume": 2423.54102, "trades": 28, "taker_buy_volume": 9239.5, "taker_buy_quote": 648.06695}, {"ts": 1769423460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 558.6, "quote_volume": 39.21372, "trades": 1, "taker_buy_volume": 558.6, "taker_buy_quote": 39.21372}, {"ts": 1769423520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 18703.2, "quote_volume": 1310.23246, "trades": 13, "taker_buy_volume": 11458.0, "taker_buy_quote": 802.49324}, {"ts": 1769423640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7481.1, "quote_volume": 524.42511, "trades": 11, "taker_buy_volume": 5954.9, "taker_buy_quote": 417.43849}, {"ts": 1769423820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 858.0, "quote_volume": 60.1458, "trades": 2, "taker_buy_volume": 858.0, "taker_buy_quote": 60.1458}, {"ts": 1769423880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423940000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 3064.2, "quote_volume": 215.44154, "trades": 9, "taker_buy_volume": 3064.2, "taker_buy_quote": 215.44154}, {"ts": 1769424000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 372.4, "quote_volume": 26.20102, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 14.9952}, {"ts": 1769424180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 18932.8, "quote_volume": 1328.5421, "trades": 17, "taker_buy_volume": 858.0, "taker_buy_quote": 60.2316}, {"ts": 1769424360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8528.0, "quote_volume": 599.6268, "trades": 8, "taker_buy_volume": 8528.0, "taker_buy_quote": 599.6268}, {"ts": 1769424480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 854.0, "quote_volume": 60.1216, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 60.1216}, {"ts": 1769424600000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 23776.1, "quote_volume": 1678.21398, "trades": 25, "taker_buy_volume": 22470.1, "taker_buy_quote": 1586.12235}, {"ts": 1769424660000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 9980.0, "quote_volume": 703.73244, "trades": 8, "taker_buy_volume": 2325.1, "taker_buy_quote": 164.15206}, {"ts": 1769424720000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 10951.1, "quote_volume": 769.36904, "trades": 10, "taker_buy_volume": 856.0, "taker_buy_quote": 60.0912}, {"ts": 1769424780000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 8359.9, "quote_volume": 586.56884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3150.4, "quote_volume": 220.51801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 24190.3, "quote_volume": 1695.39987, "trades": 20, "taker_buy_volume": 23134.8, "taker_buy_quote": 1621.40932}, {"ts": 1769424960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1505.3, "quote_volume": 105.371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5840.4, "quote_volume": 409.41204, "trades": 2, "taker_buy_volume": 5840.4, "taker_buy_quote": 409.41204}, {"ts": 1769425140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7746.9, "quote_volume": 543.05769, "trades": 3, "taker_buy_volume": 1286.0, "taker_buy_quote": 90.1486}, {"ts": 1769425260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10303.2, "quote_volume": 722.25432, "trades": 6, "taker_buy_volume": 8171.0, "taker_buy_quote": 572.7871}, {"ts": 1769425320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 12548.2, "quote_volume": 880.25052, "trades": 9, "taker_buy_volume": 11018.2, "taker_buy_quote": 772.84452}, {"ts": 1769425380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 336.5, "quote_volume": 23.58865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1698.1, "quote_volume": 119.37643, "trades": 3, "taker_buy_volume": 1698.1, "taker_buy_quote": 119.37643}, {"ts": 1769425740000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 15288.4, "quote_volume": 1074.76026, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426100000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 369.9, "quote_volume": 25.89873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3436.7, "quote_volume": 240.569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426220000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 43939.8, "quote_volume": 3087.24923, "trades": 31, "taker_buy_volume": 41132.9, "taker_buy_quote": 2889.77116}, {"ts": 1769426280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 878.8, "quote_volume": 61.86752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 71.2, "quote_volume": 5.01248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 27523.3, "quote_volume": 1935.72133, "trades": 18, "taker_buy_volume": 5892.1, "taker_buy_quote": 414.21463}, {"ts": 1769426460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 19545.8, "quote_volume": 1373.07065, "trades": 17, "taker_buy_volume": 1530.0, "taker_buy_quote": 107.406}, {"ts": 1769426580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4714.8, "quote_volume": 330.73556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 322.0, "quote_volume": 22.5722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4046.2, "quote_volume": 284.04324, "trades": 2, "taker_buy_volume": 4046.2, "taker_buy_quote": 284.04324}, {"ts": 1769426940000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 17368.0, "quote_volume": 1221.96158, "trades": 10, "taker_buy_volume": 13234.0, "taker_buy_quote": 930.92798}, {"ts": 1769427000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 848.0, "quote_volume": 59.6144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 136.4, "quote_volume": 9.57528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427120000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 9740.0, "quote_volume": 686.07566, "trades": 9, "taker_buy_volume": 8133.6, "taker_buy_quote": 572.83974}, {"ts": 1769427180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2832.2, "quote_volume": 199.6701, "trades": 1, "taker_buy_volume": 2832.2, "taker_buy_quote": 199.6701}, {"ts": 1769427240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 144.3, "quote_volume": 10.15872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3810.8, "quote_volume": 268.6614, "trades": 2, "taker_buy_volume": 3810.8, "taker_buy_quote": 268.6614}, {"ts": 1769427540000, "open": 0.0705, "high": 0.071, "low": 0.0705, "close": 0.071, "volume": 60442.5, "quote_volume": 4277.20246, "trades": 33, "taker_buy_volume": 60134.8, "taker_buy_quote": 4255.44391}, {"ts": 1769427600000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 16539.0, "quote_volume": 1174.2528, "trades": 14, "taker_buy_volume": 9848.8, "taker_buy_quote": 699.2648}, {"ts": 1769427660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1597.9, "quote_volume": 113.39168, "trades": 4, "taker_buy_volume": 1005.7, "taker_buy_quote": 71.4047}, {"ts": 1769427720000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8516.2, "quote_volume": 605.45856, "trades": 10, "taker_buy_volume": 5692.0, "taker_buy_quote": 404.7012}, {"ts": 1769427780000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 14099.8, "quote_volume": 1001.07168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.6, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3696.2, "quote_volume": 261.32134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 500.0, "quote_volume": 35.35, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.35}, {"ts": 1769428020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2960.5, "quote_volume": 209.6034, "trades": 2, "taker_buy_volume": 2960.5, "taker_buy_quote": 209.6034}, {"ts": 1769428320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 154.7, "quote_volume": 10.95276, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 10.95276}, {"ts": 1769428380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2835.1, "quote_volume": 201.02271, "trades": 9, "taker_buy_volume": 2835.1, "taker_buy_quote": 201.02271}, {"ts": 1769428440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8370.0, "quote_volume": 594.27, "trades": 5, "taker_buy_volume": 315.2, "taker_buy_quote": 22.3792}, {"ts": 1769428500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 167.1, "quote_volume": 11.84739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8638.5, "quote_volume": 612.46965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4560.8, "quote_volume": 322.84378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 12520.0, "quote_volume": 883.912, "trades": 9, "taker_buy_volume": 12378.0, "taker_buy_quote": 873.8868}, {"ts": 1769428920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428980000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 12480.4, "quote_volume": 880.4346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 157.9, "quote_volume": 11.13195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 30923.0, "quote_volume": 2189.68184, "trades": 30, "taker_buy_volume": 30923.0, "taker_buy_quote": 2189.68184}, {"ts": 1769429280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1984.4, "quote_volume": 140.49552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10292.9, "quote_volume": 727.70803, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429580000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 7304.0, "quote_volume": 517.23818, "trades": 10, "taker_buy_volume": 7162.4, "taker_buy_quote": 507.2129}, {"ts": 1769429640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429700000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 12796.4, "quote_volume": 904.20484, "trades": 8, "taker_buy_volume": 4864.4, "taker_buy_quote": 343.42664}, {"ts": 1769429760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429820000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 22961.6, "quote_volume": 1624.70382, "trades": 17, "taker_buy_volume": 14858.8, "taker_buy_quote": 1051.83586}, {"ts": 1769429880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 29760.0, "quote_volume": 2108.18485, "trades": 26, "taker_buy_volume": 27399.7, "taker_buy_quote": 1940.8975}, {"ts": 1769430120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 933.1, "quote_volume": 66.02111, "trades": 3, "taker_buy_volume": 509.4, "taker_buy_quote": 36.06552}, {"ts": 1769430180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 150.1, "quote_volume": 10.62708, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 10.62708}, {"ts": 1769430360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 168.2, "quote_volume": 11.89174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1984.4, "quote_volume": 140.29708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 141.8, "quote_volume": 10.01108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2494.3, "quote_volume": 175.87554, "trades": 5, "taker_buy_volume": 273.9, "taker_buy_quote": 19.33734}, {"ts": 1769430720000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2121.8, "quote_volume": 149.99706, "trades": 3, "taker_buy_volume": 2121.8, "taker_buy_quote": 149.99706}, {"ts": 1769430780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3568.0, "quote_volume": 250.86696, "trades": 4, "taker_buy_volume": 365.6, "taker_buy_quote": 25.73824}, {"ts": 1769430900000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 8874.4, "quote_volume": 623.86032, "trades": 7, "taker_buy_volume": 7244.4, "taker_buy_quote": 509.28132}, {"ts": 1769430960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 86.1, "quote_volume": 6.05283, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 6.05283}, {"ts": 1769431020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 314.8, "quote_volume": 22.09896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 517.9, "quote_volume": 36.36369, "trades": 3, "taker_buy_volume": 517.9, "taker_buy_quote": 36.36369}, {"ts": 1769431260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 86.5, "quote_volume": 6.06365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 549.0, "quote_volume": 38.5398, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 38.5398}, {"ts": 1769431560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 862.0, "quote_volume": 60.5124, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 60.5124}, {"ts": 1769431680000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 20984.7, "quote_volume": 1470.11456, "trades": 13, "taker_buy_volume": 7919.1, "taker_buy_quote": 555.12891}, {"ts": 1769431740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 85.5, "quote_volume": 5.99355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5874.5, "quote_volume": 411.80245, "trades": 2, "taker_buy_volume": 5874.5, "taker_buy_quote": 411.80245}, {"ts": 1769432040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 571.4, "quote_volume": 40.11228, "trades": 2, "taker_buy_volume": 571.4, "taker_buy_quote": 40.11228}, {"ts": 1769432100000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 347.8, "quote_volume": 24.42929, "trades": 3, "taker_buy_volume": 137.3, "taker_buy_quote": 9.65219}, {"ts": 1769432160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5.3, "quote_volume": 0.37259, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 0.37259}, {"ts": 1769432220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 142.3, "quote_volume": 10.00369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 100.0, "quote_volume": 7.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 142.4, "quote_volume": 10.02496, "trades": 1, "taker_buy_volume": 142.4, "taker_buy_quote": 10.02496}, {"ts": 1769432520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 552.0, "quote_volume": 38.916, "trades": 1, "taker_buy_volume": 552.0, "taker_buy_quote": 38.916}, {"ts": 1769432700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10067.1, "quote_volume": 709.73055, "trades": 7, "taker_buy_volume": 142.2, "taker_buy_quote": 10.0251}, {"ts": 1769432760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4233.8, "quote_volume": 298.05952, "trades": 5, "taker_buy_volume": 757.2, "taker_buy_quote": 53.30688}, {"ts": 1769432880000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 10715.0, "quote_volume": 754.90136, "trades": 10, "taker_buy_volume": 10715.0, "taker_buy_quote": 754.90136}, {"ts": 1769432940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433240000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 242.5, "quote_volume": 17.03774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 836.5, "quote_volume": 58.7223, "trades": 2, "taker_buy_volume": 836.5, "taker_buy_quote": 58.7223}, {"ts": 1769433360000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4454.7, "quote_volume": 312.64504, "trades": 5, "taker_buy_volume": 2175.7, "taker_buy_quote": 152.73414}, {"ts": 1769433420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1308.4, "quote_volume": 91.84968, "trades": 3, "taker_buy_volume": 1308.4, "taker_buy_quote": 91.84968}, {"ts": 1769433480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 794.1, "quote_volume": 55.82523, "trades": 2, "taker_buy_volume": 794.1, "taker_buy_quote": 55.82523}, {"ts": 1769433540000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 13177.3, "quote_volume": 927.59652, "trades": 11, "taker_buy_volume": 12907.3, "taker_buy_quote": 908.61552}, {"ts": 1769433600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3209.1, "quote_volume": 225.92064, "trades": 4, "taker_buy_volume": 809.9, "taker_buy_quote": 57.01696}, {"ts": 1769433720000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 5489.0, "quote_volume": 387.31551, "trades": 8, "taker_buy_volume": 5489.0, "taker_buy_quote": 387.31551}, {"ts": 1769433780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2446.2, "quote_volume": 173.00115, "trades": 4, "taker_buy_volume": 1096.2, "taker_buy_quote": 77.55615}, {"ts": 1769433960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 5689.1, "quote_volume": 402.21937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 19347.9, "quote_volume": 1364.04113, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 690.7, "quote_volume": 48.62528, "trades": 2, "taker_buy_volume": 548.5, "taker_buy_quote": 38.6144}, {"ts": 1769434260000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 13179.0, "quote_volume": 929.07464, "trades": 15, "taker_buy_volume": 10299.0, "taker_buy_quote": 726.03464}, {"ts": 1769434320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 548.6, "quote_volume": 38.6763, "trades": 1, "taker_buy_volume": 548.6, "taker_buy_quote": 38.6763}, {"ts": 1769434440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2626.9, "quote_volume": 185.19645, "trades": 3, "taker_buy_volume": 1096.9, "taker_buy_quote": 77.33145}, {"ts": 1769434500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 16992.0, "quote_volume": 1201.56587, "trades": 20, "taker_buy_volume": 14609.7, "taker_buy_quote": 1033.13726}, {"ts": 1769434800000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6361.8, "quote_volume": 450.1322, "trades": 5, "taker_buy_volume": 6361.8, "taker_buy_quote": 450.1322}, {"ts": 1769434860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 11540.9, "quote_volume": 819.18193, "trades": 9, "taker_buy_volume": 2909.2, "taker_buy_quote": 206.33123}, {"ts": 1769434920000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 2880.8, "quote_volume": 204.54466, "trades": 5, "taker_buy_volume": 548.3, "taker_buy_quote": 38.98413}, {"ts": 1769434980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 18879.6, "quote_volume": 1337.97766, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1954.3, "quote_volume": 138.16901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 258.0, "quote_volume": 18.2148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 253.7, "quote_volume": 17.91122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1096.2, "quote_volume": 77.55615, "trades": 2, "taker_buy_volume": 1096.2, "taker_buy_quote": 77.55615}, {"ts": 1769435340000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 15806.6, "quote_volume": 1121.10016, "trades": 16, "taker_buy_volume": 15525.5, "taker_buy_quote": 1101.11395}, {"ts": 1769435400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 7565.4, "quote_volume": 537.89994, "trades": 5, "taker_buy_volume": 7565.4, "taker_buy_quote": 537.89994}, {"ts": 1769435520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6373.4, "quote_volume": 452.5114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2494.5, "quote_volume": 177.30412, "trades": 4, "taker_buy_volume": 2494.5, "taker_buy_quote": 177.30412}, {"ts": 1769435640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 90.1, "quote_volume": 6.40611, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 6.40611}, {"ts": 1769435700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435760000, "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 18650.1, "quote_volume": 1329.44177, "trades": 21, "taker_buy_volume": 11674.3, "taker_buy_quote": 831.36965}, {"ts": 1769435820000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 9243.9, "quote_volume": 660.05446, "trades": 8, "taker_buy_volume": 1096.2, "taker_buy_quote": 78.32349}, {"ts": 1769435880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 307.9, "quote_volume": 22.01485, "trades": 2, "taker_buy_volume": 140.2, "taker_buy_quote": 10.0243}, {"ts": 1769435940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 12006.4, "quote_volume": 858.4576, "trades": 8, "taker_buy_volume": 548.5, "taker_buy_quote": 39.21775}, {"ts": 1769436120000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 3424.7, "quote_volume": 245.20258, "trades": 8, "taker_buy_volume": 2026.9, "taker_buy_quote": 145.25988}, {"ts": 1769436180000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 7782.2, "quote_volume": 556.06784, "trades": 10, "taker_buy_volume": 91.2, "taker_buy_quote": 6.5208}, {"ts": 1769436240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 117.7, "quote_volume": 8.36847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436300000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 65055.6, "quote_volume": 4637.0553, "trades": 46, "taker_buy_volume": 63625.2, "taker_buy_quote": 4535.06778}, {"ts": 1769436360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 548.3, "quote_volume": 39.14862, "trades": 1, "taker_buy_volume": 548.3, "taker_buy_quote": 39.14862}, {"ts": 1769436420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 13380.9, "quote_volume": 955.8722, "trades": 15, "taker_buy_volume": 846.1, "taker_buy_quote": 60.49615}, {"ts": 1769436480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 408.2, "quote_volume": 29.10466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 141.0, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2916.7, "quote_volume": 207.0998, "trades": 5, "taker_buy_volume": 2635.0, "taker_buy_quote": 187.085}, {"ts": 1769436660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436720000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 3224.4, "quote_volume": 228.61917, "trades": 5, "taker_buy_volume": 1096.6, "taker_buy_quote": 77.80377}, {"ts": 1769436780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3346.9, "quote_volume": 237.29521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10670.9, "quote_volume": 756.56681, "trades": 6, "taker_buy_volume": 10670.9, "taker_buy_quote": 756.56681}, {"ts": 1769436900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 141.2, "quote_volume": 10.0252, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 10.0252}, {"ts": 1769436960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 897.4, "quote_volume": 63.7154, "trades": 2, "taker_buy_volume": 897.4, "taker_buy_quote": 63.7154}, {"ts": 1769437020000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 4758.7, "quote_volume": 336.94484, "trades": 8, "taker_buy_volume": 73.8, "taker_buy_quote": 5.2398}, {"ts": 1769437080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 548.5, "quote_volume": 38.8338, "trades": 1, "taker_buy_volume": 548.5, "taker_buy_quote": 38.8338}, {"ts": 1769437140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437260000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 21900.9, "quote_volume": 1553.19863, "trades": 24, "taker_buy_volume": 16165.3, "taker_buy_quote": 1146.17512}, {"ts": 1769437320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2031.2, "quote_volume": 144.01208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4932.9, "quote_volume": 349.24932, "trades": 10, "taker_buy_volume": 1188.1, "taker_buy_quote": 84.11748}, {"ts": 1769437680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 156.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0448}, {"ts": 1769437800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 14430.3, "quote_volume": 1021.24832, "trades": 12, "taker_buy_volume": 5098.2, "taker_buy_quote": 360.61477}, {"ts": 1769437860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 11842.3, "quote_volume": 838.43484, "trades": 8, "taker_buy_volume": 11842.3, "taker_buy_quote": 838.43484}, {"ts": 1769437920000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 3477.0, "quote_volume": 246.20988, "trades": 9, "taker_buy_volume": 3335.8, "taker_buy_quote": 236.22704}, {"ts": 1769437980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3519.4, "quote_volume": 249.17352, "trades": 9, "taker_buy_volume": 3519.4, "taker_buy_quote": 249.17352}, {"ts": 1769438040000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 21093.3, "quote_volume": 1498.17526, "trades": 20, "taker_buy_volume": 7454.4, "taker_buy_quote": 529.81336}, {"ts": 1769438100000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 11387.1, "quote_volume": 808.97294, "trades": 19, "taker_buy_volume": 11246.3, "taker_buy_quote": 798.96206}, {"ts": 1769438160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 27735.4, "quote_volume": 1974.76048, "trades": 15, "taker_buy_volume": 6456.8, "taker_buy_quote": 459.72416}, {"ts": 1769438220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 328.3, "quote_volume": 23.34213, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 13.33125}, {"ts": 1769438280000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3389.2, "quote_volume": 240.80502, "trades": 5, "taker_buy_volume": 1718.2, "taker_buy_quote": 122.16402}, {"ts": 1769438340000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 831.7, "quote_volume": 59.08596, "trades": 5, "taker_buy_volume": 692.6, "taker_buy_quote": 49.20986}, {"ts": 1769438400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 699.3, "quote_volume": 49.72023, "trades": 3, "taker_buy_volume": 699.3, "taker_buy_quote": 49.72023}, {"ts": 1769438460000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8343.5, "quote_volume": 594.04184, "trades": 11, "taker_buy_volume": 3628.3, "taker_buy_quote": 258.3196}, {"ts": 1769438520000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 9644.4, "quote_volume": 684.43056, "trades": 12, "taker_buy_volume": 347.0, "taker_buy_quote": 24.65758}, {"ts": 1769438580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 572.0, "quote_volume": 40.612, "trades": 1, "taker_buy_volume": 572.0, "taker_buy_quote": 40.612}, {"ts": 1769438640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 141.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 10.0251}, {"ts": 1769438760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438820000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8730.4, "quote_volume": 620.52154, "trades": 8, "taker_buy_volume": 428.0, "taker_buy_quote": 30.388}, {"ts": 1769438880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438940000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 42028.2, "quote_volume": 2995.40666, "trades": 22, "taker_buy_volume": 41696.1, "taker_buy_quote": 2971.69472}, {"ts": 1769439000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439060000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 38674.3, "quote_volume": 2753.3448, "trades": 25, "taker_buy_volume": 5162.2, "taker_buy_quote": 367.55057}, {"ts": 1769439120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1480.7, "quote_volume": 105.42584, "trades": 5, "taker_buy_volume": 1480.7, "taker_buy_quote": 105.42584}, {"ts": 1769439180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 827.0, "quote_volume": 58.7997, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 48.7746}, {"ts": 1769439300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2117.1, "quote_volume": 150.52581, "trades": 3, "taker_buy_volume": 2117.1, "taker_buy_quote": 150.52581}, {"ts": 1769439420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3021.0, "quote_volume": 214.491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 448.9, "quote_volume": 31.8719, "trades": 1, "taker_buy_volume": 448.9, "taker_buy_quote": 31.8719}, {"ts": 1769439540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1587.5, "quote_volume": 112.86125, "trades": 5, "taker_buy_volume": 1487.5, "taker_buy_quote": 105.76125}, {"ts": 1769439660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 11928.6, "quote_volume": 846.95958, "trades": 7, "taker_buy_volume": 11787.6, "taker_buy_quote": 836.94858}, {"ts": 1769439780000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1460.6, "quote_volume": 103.95244, "trades": 5, "taker_buy_volume": 1178.8, "taker_buy_quote": 83.91646}, {"ts": 1769439840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11589.2, "quote_volume": 825.15104, "trades": 9, "taker_buy_volume": 4615.9, "taker_buy_quote": 328.65208}, {"ts": 1769439900000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2000.7, "quote_volume": 142.42089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 729.6, "quote_volume": 52.03452, "trades": 3, "taker_buy_volume": 729.6, "taker_buy_quote": 52.03452}, {"ts": 1769440020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 12888.0, "quote_volume": 920.2032, "trades": 8, "taker_buy_volume": 308.4, "taker_buy_quote": 22.01976}, {"ts": 1769440080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440200000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 8182.7, "quote_volume": 584.75193, "trades": 8, "taker_buy_volume": 6632.3, "taker_buy_quote": 473.89833}, {"ts": 1769440260000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 13558.1, "quote_volume": 970.76996, "trades": 8, "taker_buy_volume": 5479.5, "taker_buy_quote": 392.3422}, {"ts": 1769440320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5603.7, "quote_volume": 400.66455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440380000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 537.9, "quote_volume": 38.5832, "trades": 5, "taker_buy_volume": 384.8, "taker_buy_quote": 27.59062}, {"ts": 1769440440000, "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 37602.3, "quote_volume": 2715.39706, "trades": 38, "taker_buy_volume": 36486.2, "taker_buy_quote": 2634.89458}, {"ts": 1769440500000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 32283.3, "quote_volume": 2329.03962, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440560000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 2430.5, "quote_volume": 174.70847, "trades": 9, "taker_buy_volume": 165.5, "taker_buy_quote": 11.89945}, {"ts": 1769440620000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1119.4, "quote_volume": 80.69481, "trades": 7, "taker_buy_volume": 1119.4, "taker_buy_quote": 80.69481}, {"ts": 1769440680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1467.1, "quote_volume": 105.77791, "trades": 3, "taker_buy_volume": 394.7, "taker_buy_quote": 28.45787}, {"ts": 1769440740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3419.1, "quote_volume": 246.15804, "trades": 6, "taker_buy_volume": 187.4, "taker_buy_quote": 13.4928}, {"ts": 1769440860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 231.6, "quote_volume": 16.66597, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 10.0296}, {"ts": 1769440920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 87.7, "quote_volume": 6.3144, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 6.3144}, {"ts": 1769440980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6094.4, "quote_volume": 438.18736, "trades": 5, "taker_buy_volume": 1708.4, "taker_buy_quote": 122.83396}, {"ts": 1769441040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1550.4, "quote_volume": 111.47376, "trades": 1, "taker_buy_volume": 1550.4, "taker_buy_quote": 111.47376}, {"ts": 1769441100000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2259.9, "quote_volume": 162.04877, "trades": 5, "taker_buy_volume": 1550.4, "taker_buy_quote": 111.16368}, {"ts": 1769441160000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 9462.5, "quote_volume": 677.53592, "trades": 9, "taker_buy_volume": 5057.9, "taker_buy_quote": 362.16656}, {"ts": 1769441220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 804.0, "quote_volume": 57.5664, "trades": 1, "taker_buy_volume": 804.0, "taker_buy_quote": 57.5664}, {"ts": 1769441280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5641.6, "quote_volume": 403.93856, "trades": 3, "taker_buy_volume": 5641.6, "taker_buy_quote": 403.93856}, {"ts": 1769441400000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7101.0, "quote_volume": 507.8745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1656.0, "quote_volume": 118.5696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 615.7, "quote_volume": 44.02255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 139.8, "quote_volume": 10.02366, "trades": 1, "taker_buy_volume": 139.8, "taker_buy_quote": 10.02366}, {"ts": 1769441640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.6, "quote_volume": 10.02328, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 10.02328}, {"ts": 1769441700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 23398.1, "quote_volume": 1682.32339, "trades": 11, "taker_buy_volume": 14669.5, "taker_buy_quote": 1054.73705}, {"ts": 1769441820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1224.0, "quote_volume": 88.0056, "trades": 1, "taker_buy_volume": 1224.0, "taker_buy_quote": 88.0056}, {"ts": 1769441880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1530.0, "quote_volume": 110.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.0718, "high": 0.0718, "low": 0.0714, "close": 0.0714, "volume": 33948.9, "quote_volume": 2434.42861, "trades": 23, "taker_buy_volume": 197.1, "taker_buy_quote": 14.13207}, {"ts": 1769442060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 12759.9, "quote_volume": 910.34676, "trades": 13, "taker_buy_volume": 5658.9, "taker_buy_quote": 404.04546}, {"ts": 1769442120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 508.9, "quote_volume": 36.28457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 299.0, "quote_volume": 21.3486, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 21.3486}, {"ts": 1769442300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 140.2, "quote_volume": 10.0243, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 10.0243}, {"ts": 1769442360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 177.0, "quote_volume": 12.6555, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.6555}, {"ts": 1769442420000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 23675.9, "quote_volume": 1692.66588, "trades": 16, "taker_buy_volume": 23278.0, "taker_buy_quote": 1664.25582}, {"ts": 1769442480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 225.0, "quote_volume": 16.1325, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 10.03083}, {"ts": 1769442540000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 30711.8, "quote_volume": 2211.4093, "trades": 26, "taker_buy_volume": 30711.8, "taker_buy_quote": 2211.4093}, {"ts": 1769442600000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 82045.7, "quote_volume": 5926.92402, "trades": 23, "taker_buy_volume": 50133.6, "taker_buy_quote": 3621.31131}, {"ts": 1769442660000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 96016.8, "quote_volume": 6930.46586, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 37154.7, "quote_volume": 2683.83589, "trades": 27, "taker_buy_volume": 34226.9, "taker_buy_quote": 2472.00295}, {"ts": 1769442780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8059.5, "quote_volume": 583.5078, "trades": 4, "taker_buy_volume": 5443.3, "taker_buy_quote": 394.09492}, {"ts": 1769442840000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 4163.8, "quote_volume": 301.19574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 140.9, "quote_volume": 10.18707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2789.2, "quote_volume": 201.65916, "trades": 3, "taker_buy_volume": 2789.2, "taker_buy_quote": 201.65916}, {"ts": 1769443020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1530.0, "quote_volume": 110.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.7, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443200000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 6337.0, "quote_volume": 458.64232, "trades": 10, "taker_buy_volume": 1491.0, "taker_buy_quote": 108.03788}, {"ts": 1769443260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17673.0, "quote_volume": 1280.53496, "trades": 10, "taker_buy_volume": 172.0, "taker_buy_quote": 12.47}, {"ts": 1769443320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 277.2, "quote_volume": 20.02769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443380000, "open": 0.0723, "high": 0.0732, "low": 0.0723, "close": 0.0731, "volume": 238946.1, "quote_volume": 17410.67076, "trades": 109, "taker_buy_volume": 128787.7, "taker_buy_quote": 9374.74262}, {"ts": 1769443440000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 29987.7, "quote_volume": 2189.19069, "trades": 25, "taker_buy_volume": 8088.9, "taker_buy_quote": 590.50763}, {"ts": 1769443500000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 3463.2, "quote_volume": 252.48735, "trades": 5, "taker_buy_volume": 599.8, "taker_buy_quote": 43.7854}, {"ts": 1769443560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 818.7, "quote_volume": 59.51949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443620000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 23742.6, "quote_volume": 1721.82625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 137.8, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 137.8, "taker_buy_quote": 10.00428}, {"ts": 1769443740000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 5531.3, "quote_volume": 401.42065, "trades": 6, "taker_buy_volume": 4014.0, "taker_buy_quote": 291.4164}, {"ts": 1769443800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2963.7, "quote_volume": 214.57188, "trades": 2, "taker_buy_volume": 2825.0, "taker_buy_quote": 204.53}, {"ts": 1769443860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443920000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 9683.2, "quote_volume": 700.37068, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.619}, {"ts": 1769443980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.3, "quote_volume": 28.90166, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 18.88752}, {"ts": 1769444040000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2343.1, "quote_volume": 169.00493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 139.1, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 139.3, "quote_volume": 10.01567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7211.0, "quote_volume": 519.192, "trades": 4, "taker_buy_volume": 7211.0, "taker_buy_quote": 519.192}, {"ts": 1769444340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444520000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 30350.2, "quote_volume": 2188.28455, "trades": 30, "taker_buy_volume": 12667.7, "taker_buy_quote": 913.3763}, {"ts": 1769444580000, "open": 0.0722, "high": 0.0722, "low": 0.0716, "close": 0.0718, "volume": 339859.9, "quote_volume": 24421.17423, "trades": 124, "taker_buy_volume": 56854.0, "taker_buy_quote": 4078.2451}, {"ts": 1769444640000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3780.3, "quote_volume": 271.63807, "trades": 16, "taker_buy_volume": 3780.3, "taker_buy_quote": 271.63807}, {"ts": 1769444700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 415.5, "quote_volume": 29.79135, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 19.7892}, {"ts": 1769444760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 10542.3, "quote_volume": 754.82868, "trades": 10, "taker_buy_volume": 10013.5, "taker_buy_quote": 716.9666}, {"ts": 1769444820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3864.5, "quote_volume": 277.08465, "trades": 4, "taker_buy_volume": 3864.5, "taker_buy_quote": 277.08465}, {"ts": 1769444880000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 1880.0, "quote_volume": 134.75402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 11852.0, "quote_volume": 846.9869, "trades": 10, "taker_buy_volume": 4852.4, "taker_buy_quote": 346.9966}, {"ts": 1769445060000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 28538.9, "quote_volume": 2040.54016, "trades": 10, "taker_buy_volume": 22306.6, "taker_buy_quote": 1594.93071}, {"ts": 1769445120000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 14856.0, "quote_volume": 1064.13978, "trades": 11, "taker_buy_volume": 14856.0, "taker_buy_quote": 1064.13978}, {"ts": 1769445180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 357.0, "quote_volume": 25.5969, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 12.79845}, {"ts": 1769445240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445300000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 7683.2, "quote_volume": 551.67366, "trades": 14, "taker_buy_volume": 3408.4, "taker_buy_quote": 244.74302}, {"ts": 1769445360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445420000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 25894.0, "quote_volume": 1859.2589, "trades": 17, "taker_buy_volume": 3449.0, "taker_buy_quote": 247.7079}, {"ts": 1769445480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 268.0, "quote_volume": 19.2424, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 19.2424}, {"ts": 1769445540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 906.0, "quote_volume": 65.0508, "trades": 2, "taker_buy_volume": 906.0, "taker_buy_quote": 65.0508}, {"ts": 1769445600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6152.2, "quote_volume": 442.34318, "trades": 12, "taker_buy_volume": 1994.0, "taker_buy_quote": 143.3686}, {"ts": 1769445660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1695.0, "quote_volume": 121.8705, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 24.8055}, {"ts": 1769445840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6844.1, "quote_volume": 491.40638, "trades": 13, "taker_buy_volume": 1253.1, "taker_buy_quote": 89.97258}, {"ts": 1769445960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 139.5, "quote_volume": 10.03005, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 10.03005}, {"ts": 1769446020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1350.0, "quote_volume": 97.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3628.5, "quote_volume": 260.97976, "trades": 4, "taker_buy_volume": 3628.5, "taker_buy_quote": 260.97976}, {"ts": 1769446200000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 13547.4, "quote_volume": 976.21958, "trades": 16, "taker_buy_volume": 5483.1, "taker_buy_quote": 395.38667}, {"ts": 1769446260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 14683.3, "quote_volume": 1057.1976, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7093.3, "quote_volume": 510.00827, "trades": 10, "taker_buy_volume": 6954.1, "taker_buy_quote": 499.99979}, {"ts": 1769446560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 278.1, "quote_volume": 20.0232, "trades": 3, "taker_buy_volume": 278.1, "taker_buy_quote": 20.0232}, {"ts": 1769446740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2880.0, "quote_volume": 207.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 100.0, "quote_volume": 7.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 139.1, "quote_volume": 10.02911, "trades": 1, "taker_buy_volume": 139.1, "taker_buy_quote": 10.02911}, {"ts": 1769447100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1834.6, "quote_volume": 132.45812, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.466}, {"ts": 1769447160000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 6197.6, "quote_volume": 447.95148, "trades": 6, "taker_buy_volume": 4847.6, "taker_buy_quote": 350.48148}, {"ts": 1769447220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3210.6, "quote_volume": 232.60165, "trades": 7, "taker_buy_volume": 2782.4, "taker_buy_quote": 201.55715}, {"ts": 1769447400000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2150.0, "quote_volume": 155.9042, "trades": 8, "taker_buy_volume": 2150.0, "taker_buy_quote": 155.9042}, {"ts": 1769447460000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 12177.4, "quote_volume": 882.84394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3426.4, "quote_volume": 248.37842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 329.2, "quote_volume": 23.83408, "trades": 2, "taker_buy_volume": 329.2, "taker_buy_quote": 23.83408}, {"ts": 1769447640000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5575.4, "quote_volume": 403.64511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2137.5, "quote_volume": 154.3275, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.7, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447940000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 23315.3, "quote_volume": 1684.0035, "trades": 24, "taker_buy_volume": 16218.5, "taker_buy_quote": 1172.32422}, {"ts": 1769448000000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 221.6, "quote_volume": 16.05215, "trades": 2, "taker_buy_volume": 221.6, "taker_buy_quote": 16.05215}, {"ts": 1769448060000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 39719.0, "quote_volume": 2883.01564, "trades": 19, "taker_buy_volume": 39719.0, "taker_buy_quote": 2883.01564}, {"ts": 1769448120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3227.5, "quote_volume": 234.63925, "trades": 7, "taker_buy_volume": 138.3, "taker_buy_quote": 10.05441}, {"ts": 1769448180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448240000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 15652.9, "quote_volume": 1136.67747, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448300000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 17032.4, "quote_volume": 1238.98306, "trades": 17, "taker_buy_volume": 12422.3, "taker_buy_quote": 903.52279}, {"ts": 1769448360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448480000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 9891.5, "quote_volume": 720.32313, "trades": 13, "taker_buy_volume": 7034.5, "taker_buy_quote": 512.27997}, {"ts": 1769448540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9421.9, "quote_volume": 686.85651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448600000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 82587.9, "quote_volume": 6036.50071, "trades": 37, "taker_buy_volume": 6748.0, "taker_buy_quote": 492.61774}, {"ts": 1769448660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8430.3, "quote_volume": 615.39191, "trades": 10, "taker_buy_volume": 2191.3, "taker_buy_quote": 159.9649}, {"ts": 1769448720000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 13151.9, "quote_volume": 959.71968, "trades": 14, "taker_buy_volume": 5395.8, "taker_buy_quote": 393.92144}, {"ts": 1769448780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 263.0, "quote_volume": 19.199, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 19.199}, {"ts": 1769448840000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 33660.6, "quote_volume": 2460.89394, "trades": 15, "taker_buy_volume": 26668.4, "taker_buy_quote": 1949.76412}, {"ts": 1769448900000, "open": 0.0731, "high": 0.0736, "low": 0.0731, "close": 0.0736, "volume": 58792.8, "quote_volume": 4305.30932, "trades": 32, "taker_buy_volume": 58288.0, "taker_buy_quote": 4268.23112}, {"ts": 1769448960000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4452.9, "quote_volume": 327.53345, "trades": 18, "taker_buy_volume": 1255.5, "taker_buy_quote": 92.4048}, {"ts": 1769449020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 12507.9, "quote_volume": 921.83223, "trades": 11, "taker_buy_volume": 1745.8, "taker_buy_quote": 128.66546}, {"ts": 1769449080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449140000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 45248.7, "quote_volume": 3342.19692, "trades": 40, "taker_buy_volume": 33416.7, "taker_buy_quote": 2467.04115}, {"ts": 1769449200000, "open": 0.0741, "high": 0.0741, "low": 0.0732, "close": 0.0736, "volume": 282529.2, "quote_volume": 20792.14678, "trades": 165, "taker_buy_volume": 162514.0, "taker_buy_quote": 11956.23746}, {"ts": 1769449260000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 159869.5, "quote_volume": 11790.67754, "trades": 81, "taker_buy_volume": 25966.6, "taker_buy_quote": 1914.79848}, {"ts": 1769449320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4526.4, "quote_volume": 333.59568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7984.3, "quote_volume": 589.58272, "trades": 11, "taker_buy_volume": 4237.0, "taker_buy_quote": 313.03198}, {"ts": 1769449440000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 51549.7, "quote_volume": 3809.24609, "trades": 27, "taker_buy_volume": 44565.0, "taker_buy_quote": 3293.2835}, {"ts": 1769449500000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 24522.2, "quote_volume": 1809.46091, "trades": 19, "taker_buy_volume": 10045.4, "taker_buy_quote": 741.8879}, {"ts": 1769449560000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 38285.0, "quote_volume": 2826.02825, "trades": 24, "taker_buy_volume": 19499.0, "taker_buy_quote": 1440.8231}, {"ts": 1769449620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10685.7, "quote_volume": 788.60466, "trades": 9, "taker_buy_volume": 10685.7, "taker_buy_quote": 788.60466}, {"ts": 1769449680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5730.5, "quote_volume": 424.04343, "trades": 6, "taker_buy_volume": 5500.9, "taker_buy_quote": 407.05303}, {"ts": 1769449740000, "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0745, "volume": 48267.7, "quote_volume": 3589.76489, "trades": 42, "taker_buy_volume": 36336.0, "taker_buy_quote": 2701.95962}, {"ts": 1769449800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 12174.1, "quote_volume": 904.77918, "trades": 18, "taker_buy_volume": 2540.8, "taker_buy_quote": 188.88252}, {"ts": 1769449860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 21469.7, "quote_volume": 1598.94373, "trades": 25, "taker_buy_volume": 13690.1, "taker_buy_quote": 1019.36353}, {"ts": 1769449920000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 62956.2, "quote_volume": 4693.07337, "trades": 32, "taker_buy_volume": 46497.6, "taker_buy_quote": 3467.94554}, {"ts": 1769449980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10408.4, "quote_volume": 774.736, "trades": 12, "taker_buy_volume": 5107.7, "taker_buy_quote": 380.12185}, {"ts": 1769450040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10088.7, "quote_volume": 750.59928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450100000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 6119.2, "quote_volume": 456.28632, "trades": 10, "taker_buy_volume": 6119.2, "taker_buy_quote": 456.28632}, {"ts": 1769450160000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 33479.8, "quote_volume": 2500.10894, "trades": 35, "taker_buy_volume": 2631.4, "taker_buy_quote": 196.10539}, {"ts": 1769450220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6040.8, "quote_volume": 448.9979, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1840.5, "quote_volume": 136.58264, "trades": 3, "taker_buy_volume": 1705.4, "taker_buy_quote": 126.55822}, {"ts": 1769450340000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15059.9, "quote_volume": 1116.56257, "trades": 13, "taker_buy_volume": 200.0, "taker_buy_quote": 14.84}, {"ts": 1769450400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 22263.6, "quote_volume": 1650.59555, "trades": 19, "taker_buy_volume": 21496.5, "taker_buy_quote": 1593.75344}, {"ts": 1769450460000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 43176.9, "quote_volume": 3198.85574, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 99.9}, {"ts": 1769450520000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 8825.3, "quote_volume": 653.11288, "trades": 9, "taker_buy_volume": 7159.8, "taker_buy_quote": 529.87943}, {"ts": 1769450580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4067.7, "quote_volume": 301.0098, "trades": 3, "taker_buy_volume": 4067.7, "taker_buy_quote": 301.0098}, {"ts": 1769450640000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 11164.4, "quote_volume": 825.05412, "trades": 9, "taker_buy_volume": 10711.0, "taker_buy_quote": 791.56129}, {"ts": 1769450700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 361.4, "quote_volume": 26.70746, "trades": 1, "taker_buy_volume": 361.4, "taker_buy_quote": 26.70746}, {"ts": 1769450760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450820000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0736, "volume": 119813.9, "quote_volume": 8816.2981, "trades": 91, "taker_buy_volume": 52528.6, "taker_buy_quote": 3869.33494}, {"ts": 1769450880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5678.2, "quote_volume": 418.48334, "trades": 10, "taker_buy_volume": 4148.2, "taker_buy_quote": 305.72234}, {"ts": 1769450940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 316.8, "quote_volume": 23.34816, "trades": 1, "taker_buy_volume": 316.8, "taker_buy_quote": 23.34816}, {"ts": 1769451000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1847.2, "quote_volume": 135.95392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 10501.1, "quote_volume": 773.20056, "trades": 12, "taker_buy_volume": 10501.1, "taker_buy_quote": 773.20056}, {"ts": 1769451120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 14729.3, "quote_volume": 1087.02234, "trades": 11, "taker_buy_volume": 7827.1, "taker_buy_quote": 577.63998}, {"ts": 1769451240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 22429.8, "quote_volume": 1655.40897, "trades": 21, "taker_buy_volume": 8595.2, "taker_buy_quote": 634.41549}, {"ts": 1769451300000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 16538.9, "quote_volume": 1222.06129, "trades": 17, "taker_buy_volume": 13239.2, "taker_buy_quote": 978.39043}, {"ts": 1769451360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1984.0, "quote_volume": 147.0144, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 10.01091}, {"ts": 1769451420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13508.5, "quote_volume": 1000.97985, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451480000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 11014.4, "quote_volume": 812.90333, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 155.0, "quote_volume": 11.47, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 11.47}, {"ts": 1769451600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 154.9, "quote_volume": 11.44711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5130.4, "quote_volume": 378.62352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 100.0, "quote_volume": 7.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451780000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1794.0, "quote_volume": 132.46937, "trades": 6, "taker_buy_volume": 1794.0, "taker_buy_quote": 132.46937}, {"ts": 1769451840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 428.4, "quote_volume": 31.65876, "trades": 1, "taker_buy_volume": 428.4, "taker_buy_quote": 31.65876}, {"ts": 1769451900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4495.0, "quote_volume": 332.63, "trades": 5, "taker_buy_volume": 4495.0, "taker_buy_quote": 332.63}, {"ts": 1769452080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1350.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 300.2, "quote_volume": 22.2148, "trades": 1, "taker_buy_volume": 300.2, "taker_buy_quote": 22.2148}, {"ts": 1769452260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 9530.2, "quote_volume": 705.3878, "trades": 11, "taker_buy_volume": 4570.4, "taker_buy_quote": 338.3626}, {"ts": 1769452320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1624.4, "quote_volume": 120.51697, "trades": 5, "taker_buy_volume": 1624.4, "taker_buy_quote": 120.51697}, {"ts": 1769452380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 245.6, "quote_volume": 18.24808, "trades": 2, "taker_buy_volume": 134.9, "taker_buy_quote": 10.02307}, {"ts": 1769452440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 82.0, "quote_volume": 6.0926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 41481.5, "quote_volume": 3086.2236, "trades": 21, "taker_buy_volume": 134.8, "taker_buy_quote": 10.02912}, {"ts": 1769452680000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 58149.6, "quote_volume": 4324.84401, "trades": 29, "taker_buy_volume": 5126.7, "taker_buy_quote": 380.40114}, {"ts": 1769452740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2180.9, "quote_volume": 161.60469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452860000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 13319.5, "quote_volume": 983.33856, "trades": 14, "taker_buy_volume": 10831.6, "taker_buy_quote": 799.89907}, {"ts": 1769452920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 135.7, "quote_volume": 10.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 8383.4, "quote_volume": 618.13729, "trades": 10, "taker_buy_volume": 3973.4, "taker_buy_quote": 292.96729}, {"ts": 1769453040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453100000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1467.9, "quote_volume": 108.2291, "trades": 3, "taker_buy_volume": 897.4, "taker_buy_quote": 66.18325}, {"ts": 1769453160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 81.5, "quote_volume": 6.00655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453220000, "open": 0.0736, "high": 0.0736, "low": 0.0731, "close": 0.0731, "volume": 178692.5, "quote_volume": 13123.14093, "trades": 78, "taker_buy_volume": 4940.5, "taker_buy_quote": 362.6327}, {"ts": 1769453280000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 13511.7, "quote_volume": 990.47579, "trades": 25, "taker_buy_volume": 8814.1, "taker_buy_quote": 646.38647}, {"ts": 1769453340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1009.7, "quote_volume": 74.01101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 83.9, "quote_volume": 6.14987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 15476.0, "quote_volume": 1132.33314, "trades": 21, "taker_buy_volume": 1939.5, "taker_buy_quote": 141.9714}, {"ts": 1769453580000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21009.4, "quote_volume": 1540.95602, "trades": 19, "taker_buy_volume": 18341.6, "taker_buy_quote": 1345.40628}, {"ts": 1769453640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 17595.9, "quote_volume": 1290.5267, "trades": 11, "taker_buy_volume": 4592.3, "taker_buy_quote": 337.07482}, {"ts": 1769453700000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 15351.0, "quote_volume": 1128.54016, "trades": 15, "taker_buy_volume": 13407.6, "taker_buy_quote": 985.7416}, {"ts": 1769453760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 454.0, "quote_volume": 33.4144, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 33.4144}, {"ts": 1769453940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 154.3, "quote_volume": 11.37191, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 11.37191}, {"ts": 1769454000000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 726.0, "quote_volume": 53.5452, "trades": 5, "taker_buy_volume": 626.0, "taker_buy_quote": 46.1852}, {"ts": 1769454060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5130.7, "quote_volume": 378.64566, "trades": 6, "taker_buy_volume": 2895.7, "taker_buy_quote": 213.70266}, {"ts": 1769454120000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1777.9, "quote_volume": 130.86703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 313.1, "quote_volume": 23.01285, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 13.00215}, {"ts": 1769454240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3536.0, "quote_volume": 259.896, "trades": 2, "taker_buy_volume": 3536.0, "taker_buy_quote": 259.896}, {"ts": 1769454300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3312.0, "quote_volume": 243.432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1530.0, "quote_volume": 112.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1666.4, "quote_volume": 122.31376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 136.4, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 136.4, "taker_buy_quote": 10.0254}, {"ts": 1769454600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10468.8, "quote_volume": 770.50368, "trades": 7, "taker_buy_volume": 10468.8, "taker_buy_quote": 770.50368}, {"ts": 1769454720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 86.1, "quote_volume": 6.32835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4868.3, "quote_volume": 357.82005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 860.0, "quote_volume": 63.21, "trades": 5, "taker_buy_volume": 860.0, "taker_buy_quote": 63.21}, {"ts": 1769454900000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 889.4, "quote_volume": 65.59688, "trades": 4, "taker_buy_volume": 889.4, "taker_buy_quote": 65.59688}, {"ts": 1769454960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 309.7, "quote_volume": 22.88683, "trades": 2, "taker_buy_volume": 309.7, "taker_buy_quote": 22.88683}, {"ts": 1769455020000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 13969.5, "quote_volume": 1032.75155, "trades": 21, "taker_buy_volume": 2910.0, "taker_buy_quote": 215.3015}, {"ts": 1769455080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2435.0, "quote_volume": 180.3326, "trades": 6, "taker_buy_volume": 2435.0, "taker_buy_quote": 180.3326}, {"ts": 1769455200000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 24478.5, "quote_volume": 1811.30393, "trades": 19, "taker_buy_volume": 14345.5, "taker_buy_quote": 1062.47523}, {"ts": 1769455260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 489.6, "quote_volume": 36.2304, "trades": 3, "taker_buy_volume": 489.6, "taker_buy_quote": 36.2304}, {"ts": 1769455320000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 31009.2, "quote_volume": 2285.8696, "trades": 26, "taker_buy_volume": 5605.5, "taker_buy_quote": 413.39352}, {"ts": 1769455380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 140.9, "quote_volume": 10.38433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.7, "quote_volume": 10.00109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 26234.5, "quote_volume": 1935.20727, "trades": 15, "taker_buy_volume": 17246.2, "taker_buy_quote": 1272.61656}, {"ts": 1769455860000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3259.5, "quote_volume": 240.50214, "trades": 3, "taker_buy_volume": 2769.9, "taker_buy_quote": 204.41862}, {"ts": 1769455920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2883.6, "quote_volume": 213.09804, "trades": 2, "taker_buy_volume": 2883.6, "taker_buy_quote": 213.09804}, {"ts": 1769456040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3696.7, "quote_volume": 273.19967, "trades": 10, "taker_buy_volume": 3696.7, "taker_buy_quote": 273.19967}, {"ts": 1769456160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2829.6, "quote_volume": 209.67336, "trades": 3, "taker_buy_volume": 2829.6, "taker_buy_quote": 209.67336}, {"ts": 1769456340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1459.7, "quote_volume": 108.16377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1402.3, "quote_volume": 103.7702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2483.7, "quote_volume": 183.7938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 472.1, "quote_volume": 34.9354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7701.5, "quote_volume": 570.68115, "trades": 2, "taker_buy_volume": 7701.5, "taker_buy_quote": 570.68115}, {"ts": 1769456940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3075.4, "quote_volume": 227.41305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 338.8, "quote_volume": 25.00344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1779.2, "quote_volume": 131.30496, "trades": 5, "taker_buy_volume": 403.0, "taker_buy_quote": 29.7414}, {"ts": 1769457180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6778.6, "quote_volume": 499.58282, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2741.0, "quote_volume": 202.0117, "trades": 5, "taker_buy_volume": 2741.0, "taker_buy_quote": 202.0117}, {"ts": 1769457360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457420000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 23441.1, "quote_volume": 1729.74984, "trades": 22, "taker_buy_volume": 22763.7, "taker_buy_quote": 1679.75772}, {"ts": 1769457480000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2098.2, "quote_volume": 154.79034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8178.4, "quote_volume": 602.74808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5777.1, "quote_volume": 425.77227, "trades": 4, "taker_buy_volume": 5777.1, "taker_buy_quote": 425.77227}, {"ts": 1769457660000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 61270.1, "quote_volume": 4511.44612, "trades": 19, "taker_buy_volume": 10799.6, "taker_buy_quote": 795.93052}, {"ts": 1769457720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 200.0, "quote_volume": 14.7, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.7}, {"ts": 1769457780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 17296.5, "quote_volume": 1273.7915, "trades": 8, "taker_buy_volume": 17296.5, "taker_buy_quote": 1273.7915}, {"ts": 1769457900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 595.0, "quote_volume": 43.95691, "trades": 3, "taker_buy_volume": 595.0, "taker_buy_quote": 43.95691}, {"ts": 1769457960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 6491.8, "quote_volume": 477.81007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 272.5, "quote_volume": 20.01512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16303.7, "quote_volume": 1194.94269, "trades": 13, "taker_buy_volume": 12367.1, "taker_buy_quote": 906.50843}, {"ts": 1769458140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3285.0, "quote_volume": 240.7905, "trades": 2, "taker_buy_volume": 3285.0, "taker_buy_quote": 240.7905}, {"ts": 1769458260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 136.6, "quote_volume": 10.02644, "trades": 1, "taker_buy_volume": 136.6, "taker_buy_quote": 10.02644}, {"ts": 1769458320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 139.5, "quote_volume": 10.22535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2337.6, "quote_volume": 170.89224, "trades": 6, "taker_buy_volume": 1964.0, "taker_buy_quote": 143.5684}, {"ts": 1769458620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1212.0, "quote_volume": 88.476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 547.9, "quote_volume": 40.05149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458740000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 498.2, "quote_volume": 36.4544, "trades": 4, "taker_buy_volume": 359.8, "taker_buy_quote": 26.33736}, {"ts": 1769458800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 145.0, "quote_volume": 10.6285, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 10.6285}, {"ts": 1769458980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 201.0, "quote_volume": 14.7132, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 14.7132}, {"ts": 1769459040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 544.2, "quote_volume": 39.78102, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 15.9358}, {"ts": 1769459160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459220000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 10935.9, "quote_volume": 801.33316, "trades": 11, "taker_buy_volume": 8857.5, "taker_buy_quote": 648.98644}, {"ts": 1769459280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459340000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1757.6, "quote_volume": 128.84918, "trades": 4, "taker_buy_volume": 1521.0, "taker_buy_quote": 111.5064}, {"ts": 1769459400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 136.6, "quote_volume": 10.02644, "trades": 1, "taker_buy_volume": 136.6, "taker_buy_quote": 10.02644}, {"ts": 1769459580000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2531.6, "quote_volume": 186.0489, "trades": 7, "taker_buy_volume": 2232.4, "taker_buy_quote": 164.0577}, {"ts": 1769459640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5401.0, "quote_volume": 397.72126, "trades": 6, "taker_buy_volume": 5401.0, "taker_buy_quote": 397.72126}, {"ts": 1769459700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 257.0, "quote_volume": 18.97871, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 18.97871}, {"ts": 1769459760000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 23501.6, "quote_volume": 1737.64344, "trades": 27, "taker_buy_volume": 20768.3, "taker_buy_quote": 1535.49957}, {"ts": 1769459820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 202.8, "quote_volume": 14.98692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 529.3, "quote_volume": 39.11527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459940000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 10582.3, "quote_volume": 782.66831, "trades": 19, "taker_buy_volume": 4508.8, "taker_buy_quote": 333.6512}, {"ts": 1769460000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 203.9, "quote_volume": 15.06821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5257.2, "quote_volume": 389.00785, "trades": 8, "taker_buy_volume": 5007.7, "taker_buy_quote": 370.5698}, {"ts": 1769460120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.3, "quote_volume": 10.02573, "trades": 1, "taker_buy_volume": 135.3, "taker_buy_quote": 10.02573}, {"ts": 1769460180000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 7281.2, "quote_volume": 540.42725, "trades": 16, "taker_buy_volume": 4787.5, "taker_buy_quote": 355.41178}, {"ts": 1769460240000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 837.9, "quote_volume": 62.3294, "trades": 5, "taker_buy_volume": 416.7, "taker_buy_quote": 31.01141}, {"ts": 1769460300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 10092.5, "quote_volume": 752.74297, "trades": 8, "taker_buy_volume": 10092.5, "taker_buy_quote": 752.74297}, {"ts": 1769460360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18823.0, "quote_volume": 1402.3135, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.0745, "high": 0.0748, "low": 0.0743, "close": 0.0748, "volume": 75839.1, "quote_volume": 5657.88339, "trades": 50, "taker_buy_volume": 61667.6, "taker_buy_quote": 4602.14965}, {"ts": 1769460480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1255.8, "quote_volume": 93.80826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5352.1, "quote_volume": 399.55149, "trades": 6, "taker_buy_volume": 1524.0, "taker_buy_quote": 113.8428}, {"ts": 1769460660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2572.6, "quote_volume": 192.17322, "trades": 2, "taker_buy_volume": 1222.6, "taker_buy_quote": 91.32822}, {"ts": 1769460720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1384.0, "quote_volume": 103.5232, "trades": 3, "taker_buy_volume": 1384.0, "taker_buy_quote": 103.5232}, {"ts": 1769460780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 6137.1, "quote_volume": 459.24784, "trades": 10, "taker_buy_volume": 1843.3, "taker_buy_quote": 138.0716}, {"ts": 1769460900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4967.7, "quote_volume": 372.78794, "trades": 12, "taker_buy_volume": 1777.9, "taker_buy_quote": 133.35716}, {"ts": 1769460960000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 795.0, "quote_volume": 59.66458, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 19.3007}, {"ts": 1769461020000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 3389.1, "quote_volume": 254.71752, "trades": 8, "taker_buy_volume": 486.1, "taker_buy_quote": 36.56952}, {"ts": 1769461080000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 75904.5, "quote_volume": 5712.33593, "trades": 25, "taker_buy_volume": 60509.3, "taker_buy_quote": 4553.23393}, {"ts": 1769461140000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5214.1, "quote_volume": 391.58622, "trades": 7, "taker_buy_volume": 73.1, "taker_buy_quote": 5.49712}, {"ts": 1769461200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4664.2, "quote_volume": 350.28142, "trades": 4, "taker_buy_volume": 4664.2, "taker_buy_quote": 350.28142}, {"ts": 1769461260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15992.7, "quote_volume": 1202.65104, "trades": 13, "taker_buy_volume": 1864.5, "taker_buy_quote": 140.2104}, {"ts": 1769461320000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 44239.0, "quote_volume": 3326.93992, "trades": 23, "taker_buy_volume": 8793.7, "taker_buy_quote": 661.45336}, {"ts": 1769461380000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 51105.5, "quote_volume": 3847.57217, "trades": 24, "taker_buy_volume": 37148.8, "taker_buy_quote": 2797.53153}, {"ts": 1769461440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 65388.3, "quote_volume": 4930.96992, "trades": 64, "taker_buy_volume": 47640.1, "taker_buy_quote": 3592.81559}, {"ts": 1769461560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 12566.9, "quote_volume": 950.56596, "trades": 9, "taker_buy_volume": 12566.9, "taker_buy_quote": 950.56596}, {"ts": 1769461620000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 52099.6, "quote_volume": 3937.87468, "trades": 37, "taker_buy_volume": 7824.3, "taker_buy_quote": 590.73465}, {"ts": 1769461680000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 21370.0, "quote_volume": 1606.56172, "trades": 16, "taker_buy_volume": 11022.4, "taker_buy_quote": 827.89306}, {"ts": 1769461740000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 53884.9, "quote_volume": 4057.53029, "trades": 71, "taker_buy_volume": 51491.3, "taker_buy_quote": 3877.29221}, {"ts": 1769461800000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 12023.5, "quote_volume": 906.34204, "trades": 24, "taker_buy_volume": 9815.8, "taker_buy_quote": 739.50174}, {"ts": 1769461860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2571.3, "quote_volume": 194.13315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3973.5, "quote_volume": 299.99925, "trades": 2, "taker_buy_volume": 3973.5, "taker_buy_quote": 299.99925}, {"ts": 1769461980000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 13219.6, "quote_volume": 998.57447, "trades": 17, "taker_buy_volume": 2017.6, "taker_buy_quote": 152.53056}, {"ts": 1769462040000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 15577.0, "quote_volume": 1177.62393, "trades": 16, "taker_buy_volume": 13196.0, "taker_buy_quote": 997.62033}, {"ts": 1769462100000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4889.4, "quote_volume": 370.40285, "trades": 9, "taker_buy_volume": 4793.3, "taker_buy_quote": 363.12808}, {"ts": 1769462160000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 16453.8, "quote_volume": 1243.62382, "trades": 23, "taker_buy_volume": 2413.2, "taker_buy_quote": 182.1966}, {"ts": 1769462220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4476.8, "quote_volume": 338.42393, "trades": 7, "taker_buy_volume": 837.9, "taker_buy_quote": 63.32309}, {"ts": 1769462280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 267.4, "quote_volume": 20.21544, "trades": 2, "taker_buy_volume": 267.4, "taker_buy_quote": 20.21544}, {"ts": 1769462340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 83.2, "quote_volume": 6.28992, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 6.28992}, {"ts": 1769462400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2622.4, "quote_volume": 197.9912, "trades": 5, "taker_buy_volume": 2489.8, "taker_buy_quote": 187.9799}, {"ts": 1769462460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 16716.5, "quote_volume": 1262.09575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 25604.4, "quote_volume": 1926.92186, "trades": 29, "taker_buy_volume": 5484.9, "taker_buy_quote": 412.797}, {"ts": 1769462580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3135.9, "quote_volume": 235.81968, "trades": 2, "taker_buy_volume": 3135.9, "taker_buy_quote": 235.81968}, {"ts": 1769462640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4082.6, "quote_volume": 307.41978, "trades": 4, "taker_buy_volume": 4082.6, "taker_buy_quote": 307.41978}, {"ts": 1769462760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1626.2, "quote_volume": 122.45286, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 115.209}, {"ts": 1769462820000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 7417.3, "quote_volume": 559.49227, "trades": 12, "taker_buy_volume": 4377.8, "taker_buy_quote": 330.38956}, {"ts": 1769462880000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1417.4, "quote_volume": 107.11739, "trades": 2, "taker_buy_volume": 1036.9, "taker_buy_quote": 78.38964}, {"ts": 1769462940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2578.3, "quote_volume": 194.91948, "trades": 3, "taker_buy_volume": 2578.3, "taker_buy_quote": 194.91948}, {"ts": 1769463000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 23831.8, "quote_volume": 1805.1309, "trades": 23, "taker_buy_volume": 5503.3, "taker_buy_quote": 417.10007}, {"ts": 1769463060000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 15311.3, "quote_volume": 1162.06989, "trades": 15, "taker_buy_volume": 6390.7, "taker_buy_quote": 484.99635}, {"ts": 1769463120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1482.1, "quote_volume": 112.34318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1409.0, "quote_volume": 106.8022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463240000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 35982.0, "quote_volume": 2733.8437, "trades": 29, "taker_buy_volume": 33401.5, "taker_buy_quote": 2537.90775}, {"ts": 1769463300000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 171287.7, "quote_volume": 13086.8219, "trades": 82, "taker_buy_volume": 60474.6, "taker_buy_quote": 4617.08953}, {"ts": 1769463360000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 29292.4, "quote_volume": 2240.39003, "trades": 20, "taker_buy_volume": 21262.2, "taker_buy_quote": 1626.39395}, {"ts": 1769463420000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 284.7, "quote_volume": 21.75331, "trades": 2, "taker_buy_volume": 153.5, "taker_buy_quote": 11.74275}, {"ts": 1769463480000, "open": 0.0762, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 90309.3, "quote_volume": 6868.85075, "trades": 56, "taker_buy_volume": 40022.2, "taker_buy_quote": 3046.09621}, {"ts": 1769463540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 46919.0, "quote_volume": 3556.47646, "trades": 7, "taker_buy_volume": 45256.9, "taker_buy_quote": 3430.48928}, {"ts": 1769463600000, "open": 0.0759, "high": 0.0765, "low": 0.0759, "close": 0.0764, "volume": 117535.8, "quote_volume": 8978.96918, "trades": 61, "taker_buy_volume": 111887.3, "taker_buy_quote": 8547.33546}, {"ts": 1769463660000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 42486.7, "quote_volume": 3247.63092, "trades": 31, "taker_buy_volume": 22384.8, "taker_buy_quote": 1713.24015}, {"ts": 1769463720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 21663.1, "quote_volume": 1657.22715, "trades": 13, "taker_buy_volume": 200.0, "taker_buy_quote": 15.3}, {"ts": 1769463780000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5860.7, "quote_volume": 448.88292, "trades": 5, "taker_buy_volume": 131.0, "taker_buy_quote": 10.0346}, {"ts": 1769463840000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 888.5, "quote_volume": 67.89449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 25823.4, "quote_volume": 1977.67384, "trades": 18, "taker_buy_volume": 7503.6, "taker_buy_quote": 574.37716}, {"ts": 1769463960000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12053.6, "quote_volume": 921.39179, "trades": 13, "taker_buy_volume": 2682.1, "taker_buy_quote": 205.00143}, {"ts": 1769464020000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 95748.7, "quote_volume": 7288.1638, "trades": 33, "taker_buy_volume": 131.4, "taker_buy_quote": 9.99954}, {"ts": 1769464080000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 7398.0, "quote_volume": 561.80321, "trades": 8, "taker_buy_volume": 5933.5, "taker_buy_quote": 450.75124}, {"ts": 1769464140000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 17732.3, "quote_volume": 1349.5929, "trades": 17, "taker_buy_volume": 17732.3, "taker_buy_quote": 1349.5929}, {"ts": 1769464200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10172.2, "quote_volume": 774.10442, "trades": 8, "taker_buy_volume": 8411.1, "taker_buy_quote": 640.08471}, {"ts": 1769464260000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5119.0, "quote_volume": 389.75356, "trades": 5, "taker_buy_volume": 3589.0, "taker_buy_quote": 273.32056}, {"ts": 1769464320000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 644.6, "quote_volume": 49.18294, "trades": 4, "taker_buy_volume": 644.6, "taker_buy_quote": 49.18294}, {"ts": 1769464380000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5570.9, "quote_volume": 426.30452, "trades": 13, "taker_buy_volume": 1688.4, "taker_buy_quote": 129.29327}, {"ts": 1769464440000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 62296.6, "quote_volume": 4776.26114, "trades": 33, "taker_buy_volume": 45304.0, "taker_buy_quote": 3474.49298}, {"ts": 1769464500000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 43023.7, "quote_volume": 3284.43028, "trades": 31, "taker_buy_volume": 5002.0, "taker_buy_quote": 382.13524}, {"ts": 1769464560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.1, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 10.01604}, {"ts": 1769464620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4795.8, "quote_volume": 366.24612, "trades": 2, "taker_buy_volume": 3265.8, "taker_buy_quote": 249.50712}, {"ts": 1769464680000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.077, "volume": 134100.2, "quote_volume": 10290.66256, "trades": 88, "taker_buy_volume": 101129.2, "taker_buy_quote": 7759.58309}, {"ts": 1769464740000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 24307.1, "quote_volume": 1867.653, "trades": 19, "taker_buy_volume": 5921.1, "taker_buy_quote": 455.3382}, {"ts": 1769464800000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0774, "volume": 133734.7, "quote_volume": 10333.09964, "trades": 67, "taker_buy_volume": 126583.0, "taker_buy_quote": 9781.43666}, {"ts": 1769464860000, "open": 0.0772, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 113551.5, "quote_volume": 8739.86773, "trades": 70, "taker_buy_volume": 19897.1, "taker_buy_quote": 1531.11025}, {"ts": 1769464920000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 80482.2, "quote_volume": 6192.64777, "trades": 49, "taker_buy_volume": 11238.4, "taker_buy_quote": 865.3948}, {"ts": 1769464980000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 12063.2, "quote_volume": 925.29568, "trades": 10, "taker_buy_volume": 11894.3, "taker_buy_quote": 912.35794}, {"ts": 1769465040000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 5610.6, "quote_volume": 431.66724, "trades": 10, "taker_buy_volume": 3015.0, "taker_buy_quote": 231.88652}, {"ts": 1769465100000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 858.1, "quote_volume": 66.0837, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.71}, {"ts": 1769465160000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 21959.4, "quote_volume": 1685.9039, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465220000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2688.5, "quote_volume": 206.22991, "trades": 3, "taker_buy_volume": 219.6, "taker_buy_quote": 16.86528}, {"ts": 1769465280000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 16421.9, "quote_volume": 1256.64608, "trades": 11, "taker_buy_volume": 11184.6, "taker_buy_quote": 855.6219}, {"ts": 1769465340000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11052.1, "quote_volume": 846.10119, "trades": 8, "taker_buy_volume": 8346.7, "taker_buy_quote": 639.13809}, {"ts": 1769465400000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 40993.2, "quote_volume": 3142.25681, "trades": 24, "taker_buy_volume": 25217.0, "taker_buy_quote": 1934.1028}, {"ts": 1769465460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2610.9, "quote_volume": 199.99494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465520000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 34940.2, "quote_volume": 2680.72042, "trades": 16, "taker_buy_volume": 32060.2, "taker_buy_quote": 2459.40142}, {"ts": 1769465580000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 13573.3, "quote_volume": 1045.00817, "trades": 13, "taker_buy_volume": 2479.3, "taker_buy_quote": 191.05817}, {"ts": 1769465640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1002.1, "quote_volume": 76.86107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 5635.4, "quote_volume": 433.54543, "trades": 7, "taker_buy_volume": 4033.0, "taker_buy_quote": 310.541}, {"ts": 1769465760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3990.6, "quote_volume": 306.47808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465820000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 9540.9, "quote_volume": 731.94003, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.0769, "high": 0.0769, "low": 0.0762, "close": 0.0765, "volume": 284552.0, "quote_volume": 21773.12476, "trades": 126, "taker_buy_volume": 51511.9, "taker_buy_quote": 3941.68381}, {"ts": 1769466000000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 49430.1, "quote_volume": 3775.13222, "trades": 22, "taker_buy_volume": 34361.5, "taker_buy_quote": 2624.40119}, {"ts": 1769466060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1513.5, "quote_volume": 115.6314, "trades": 1, "taker_buy_volume": 1513.5, "taker_buy_quote": 115.6314}, {"ts": 1769466120000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 940.1, "quote_volume": 71.79298, "trades": 3, "taker_buy_volume": 786.8, "taker_buy_quote": 60.11152}, {"ts": 1769466180000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 26466.1, "quote_volume": 2024.81939, "trades": 13, "taker_buy_volume": 15070.8, "taker_buy_quote": 1152.67287}, {"ts": 1769466240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1450.0, "quote_volume": 110.925, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.65}, {"ts": 1769466300000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 22764.3, "quote_volume": 1736.05967, "trades": 27, "taker_buy_volume": 5313.0, "taker_buy_quote": 405.3819}, {"ts": 1769466360000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8534.2, "quote_volume": 652.02596, "trades": 5, "taker_buy_volume": 8534.2, "taker_buy_quote": 652.02596}, {"ts": 1769466420000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 54177.6, "quote_volume": 4141.09415, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 18388.0, "quote_volume": 1404.3632, "trades": 17, "taker_buy_volume": 12238.0, "taker_buy_quote": 934.9832}, {"ts": 1769466540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 41334.9, "quote_volume": 3157.04386, "trades": 25, "taker_buy_volume": 9531.2, "taker_buy_quote": 729.1368}, {"ts": 1769466660000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1162.6, "quote_volume": 88.78904, "trades": 4, "taker_buy_volume": 1162.6, "taker_buy_quote": 88.78904}, {"ts": 1769466720000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 19948.4, "quote_volume": 1524.2866, "trades": 19, "taker_buy_volume": 17268.4, "taker_buy_quote": 1319.5346}, {"ts": 1769466780000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 17942.2, "quote_volume": 1372.5977, "trades": 8, "taker_buy_volume": 17155.6, "taker_buy_quote": 1312.4034}, {"ts": 1769466840000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 42314.0, "quote_volume": 3241.00966, "trades": 36, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.41}, {"ts": 1769466900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7059.9, "quote_volume": 540.59081, "trades": 7, "taker_buy_volume": 5084.6, "taker_buy_quote": 389.48036}, {"ts": 1769466960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2827.8, "quote_volume": 216.04392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.7, "quote_volume": 9.99855, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 9.99855}, {"ts": 1769467140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 809.8, "quote_volume": 61.9497, "trades": 5, "taker_buy_volume": 809.8, "taker_buy_quote": 61.9497}, {"ts": 1769467200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 8498.9, "quote_volume": 649.82453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 157.0, "quote_volume": 11.9948, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 11.9948}, {"ts": 1769467500000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 28444.0, "quote_volume": 2173.82671, "trades": 10, "taker_buy_volume": 25174.3, "taker_buy_quote": 1924.02163}, {"ts": 1769467560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 568.8, "quote_volume": 43.5132, "trades": 2, "taker_buy_volume": 568.8, "taker_buy_quote": 43.5132}, {"ts": 1769467620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3672.9, "quote_volume": 280.97685, "trades": 2, "taker_buy_volume": 131.1, "taker_buy_quote": 10.02915}, {"ts": 1769467740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 100.0, "quote_volume": 7.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1209.8, "quote_volume": 92.42872, "trades": 4, "taker_buy_volume": 1209.8, "taker_buy_quote": 92.42872}, {"ts": 1769467860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1325.4, "quote_volume": 101.12802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3667.3, "quote_volume": 279.81499, "trades": 1, "taker_buy_volume": 3667.3, "taker_buy_quote": 279.81499}, {"ts": 1769467980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 275.3, "quote_volume": 21.01851, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 10.02368}, {"ts": 1769468280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 143.9, "quote_volume": 11.00835, "trades": 1, "taker_buy_volume": 143.9, "taker_buy_quote": 11.00835}, {"ts": 1769468340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 14170.9, "quote_volume": 1084.07385, "trades": 10, "taker_buy_volume": 11809.9, "taker_buy_quote": 903.45735}, {"ts": 1769468400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 291.3, "quote_volume": 22.28445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 172.6, "quote_volume": 13.2039, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 13.2039}, {"ts": 1769468520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468580000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5743.3, "quote_volume": 439.3354, "trades": 8, "taker_buy_volume": 3729.4, "taker_buy_quote": 285.2991}, {"ts": 1769468640000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 55588.7, "quote_volume": 4264.69755, "trades": 26, "taker_buy_volume": 40788.2, "taker_buy_quote": 3129.2992}, {"ts": 1769468700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5434.8, "quote_volume": 417.58965, "trades": 7, "taker_buy_volume": 2767.8, "taker_buy_quote": 212.76405}, {"ts": 1769468760000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 2157.1, "quote_volume": 166.17715, "trades": 3, "taker_buy_volume": 2157.1, "taker_buy_quote": 166.17715}, {"ts": 1769468820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 718.3, "quote_volume": 55.3091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 38196.9, "quote_volume": 2934.33943, "trades": 34, "taker_buy_volume": 23962.5, "taker_buy_quote": 1842.49802}, {"ts": 1769468940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 66.3, "quote_volume": 5.09847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469060000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 14934.1, "quote_volume": 1152.73212, "trades": 15, "taker_buy_volume": 12634.9, "taker_buy_quote": 975.01094}, {"ts": 1769469120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7255.2, "quote_volume": 560.09299, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 9735.2, "quote_volume": 752.00395, "trades": 14, "taker_buy_volume": 8488.1, "taker_buy_quote": 655.72783}, {"ts": 1769469240000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 55102.4, "quote_volume": 4265.68625, "trades": 67, "taker_buy_volume": 45003.6, "taker_buy_quote": 3484.26075}, {"ts": 1769469300000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 4084.5, "quote_volume": 316.69659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 17259.2, "quote_volume": 1334.25013, "trades": 18, "taker_buy_volume": 3157.5, "taker_buy_quote": 244.07475}, {"ts": 1769469420000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 32145.8, "quote_volume": 2477.89061, "trades": 24, "taker_buy_volume": 12425.8, "taker_buy_quote": 956.05679}, {"ts": 1769469480000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 10635.6, "quote_volume": 820.70686, "trades": 10, "taker_buy_volume": 10635.6, "taker_buy_quote": 820.70686}, {"ts": 1769469540000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 49227.8, "quote_volume": 3813.40866, "trades": 42, "taker_buy_volume": 41762.7, "taker_buy_quote": 3235.64979}, {"ts": 1769469600000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 42448.0, "quote_volume": 3287.87461, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469660000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 22684.6, "quote_volume": 1753.50412, "trades": 24, "taker_buy_volume": 2020.7, "taker_buy_quote": 156.40218}, {"ts": 1769469720000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 14109.1, "quote_volume": 1092.58672, "trades": 17, "taker_buy_volume": 13951.0, "taker_buy_quote": 1080.33397}, {"ts": 1769469780000, "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 174539.6, "quote_volume": 13586.42293, "trades": 79, "taker_buy_volume": 136548.7, "taker_buy_quote": 10630.24178}, {"ts": 1769469840000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 6228.3, "quote_volume": 484.94009, "trades": 11, "taker_buy_volume": 5952.5, "taker_buy_quote": 463.48285}, {"ts": 1769469900000, "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0779, "volume": 136268.7, "quote_volume": 10646.12903, "trades": 86, "taker_buy_volume": 82374.1, "taker_buy_quote": 6440.14477}, {"ts": 1769469960000, "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 43382.6, "quote_volume": 3375.11941, "trades": 33, "taker_buy_volume": 10444.2, "taker_buy_quote": 810.80307}, {"ts": 1769470020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7705.5, "quote_volume": 597.9468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 23655.3, "quote_volume": 1838.28921, "trades": 20, "taker_buy_volume": 7997.4, "taker_buy_quote": 621.67038}, {"ts": 1769470140000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 17402.3, "quote_volume": 1353.87734, "trades": 11, "taker_buy_volume": 15836.3, "taker_buy_quote": 1232.06414}, {"ts": 1769470200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9967.6, "quote_volume": 774.63952, "trades": 7, "taker_buy_volume": 3212.5, "taker_buy_quote": 249.76825}, {"ts": 1769470260000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 5598.5, "quote_volume": 435.58365, "trades": 7, "taker_buy_volume": 5502.2, "taker_buy_quote": 428.08188}, {"ts": 1769470320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1600.0, "quote_volume": 124.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470380000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 42388.7, "quote_volume": 3296.78344, "trades": 21, "taker_buy_volume": 2924.8, "taker_buy_quote": 227.84192}, {"ts": 1769470440000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 19575.2, "quote_volume": 1513.31433, "trades": 16, "taker_buy_volume": 5314.1, "taker_buy_quote": 410.77993}, {"ts": 1769470500000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0774, "volume": 71998.7, "quote_volume": 5576.2772, "trades": 35, "taker_buy_volume": 65591.6, "taker_buy_quote": 5079.93215}, {"ts": 1769470560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 51282.2, "quote_volume": 3977.11153, "trades": 27, "taker_buy_volume": 30405.4, "taker_buy_quote": 2358.48384}, {"ts": 1769470680000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 12252.0, "quote_volume": 948.08963, "trades": 17, "taker_buy_volume": 10062.2, "taker_buy_quote": 778.61984}, {"ts": 1769470740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 11767.2, "quote_volume": 908.32476, "trades": 8, "taker_buy_volume": 8645.0, "taker_buy_quote": 667.43889}, {"ts": 1769470860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.0772, "high": 0.0778, "low": 0.0772, "close": 0.0776, "volume": 71182.1, "quote_volume": 5515.155, "trades": 45, "taker_buy_volume": 60586.1, "taker_buy_quote": 4692.46537}, {"ts": 1769470980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2634.4, "quote_volume": 204.69288, "trades": 1, "taker_buy_volume": 2634.4, "taker_buy_quote": 204.69288}, {"ts": 1769471040000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 53181.1, "quote_volume": 4120.47022, "trades": 40, "taker_buy_volume": 5270.2, "taker_buy_quote": 408.41462}, {"ts": 1769471100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6509.1, "quote_volume": 503.80434, "trades": 8, "taker_buy_volume": 6353.0, "taker_buy_quote": 491.7222}, {"ts": 1769471160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 12724.4, "quote_volume": 983.59612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 17479.6, "quote_volume": 1350.54558, "trades": 11, "taker_buy_volume": 8621.2, "taker_buy_quote": 666.41876}, {"ts": 1769471340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2878.0, "quote_volume": 222.1816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 24451.4, "quote_volume": 1890.20114, "trades": 34, "taker_buy_volume": 18209.3, "taker_buy_quote": 1408.02444}, {"ts": 1769471460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10222.1, "quote_volume": 791.7135, "trades": 27, "taker_buy_volume": 9707.6, "taker_buy_quote": 751.8912}, {"ts": 1769471520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2346.9, "quote_volume": 181.87036, "trades": 5, "taker_buy_volume": 2203.0, "taker_buy_quote": 170.7325}, {"ts": 1769471580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5970.9, "quote_volume": 462.14766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1095.2, "quote_volume": 84.878, "trades": 1, "taker_buy_volume": 1095.2, "taker_buy_quote": 84.878}, {"ts": 1769471700000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 26892.6, "quote_volume": 2086.30527, "trades": 12, "taker_buy_volume": 26309.3, "taker_buy_quote": 2041.08592}, {"ts": 1769471760000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 15091.7, "quote_volume": 1168.42393, "trades": 17, "taker_buy_volume": 7805.6, "taker_buy_quote": 604.54958}, {"ts": 1769471820000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 11685.6, "quote_volume": 904.63004, "trades": 14, "taker_buy_volume": 9706.0, "taker_buy_quote": 751.409}, {"ts": 1769471880000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 33803.7, "quote_volume": 2623.12066, "trades": 32, "taker_buy_volume": 26340.8, "taker_buy_quote": 2044.46614}, {"ts": 1769471940000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 137949.6, "quote_volume": 10721.02682, "trades": 91, "taker_buy_volume": 81090.0, "taker_buy_quote": 6305.98058}, {"ts": 1769472000000, "open": 0.0776, "high": 0.0776, "low": 0.0766, "close": 0.0768, "volume": 86678.8, "quote_volume": 6674.85979, "trades": 60, "taker_buy_volume": 20463.9, "taker_buy_quote": 1572.32053}, {"ts": 1769472060000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 47439.7, "quote_volume": 3632.50142, "trades": 46, "taker_buy_volume": 12319.6, "taker_buy_quote": 944.7065}, {"ts": 1769472120000, "open": 0.0768, "high": 0.0768, "low": 0.076, "close": 0.076, "volume": 204468.4, "quote_volume": 15603.12608, "trades": 82, "taker_buy_volume": 18827.5, "taker_buy_quote": 1441.02238}, {"ts": 1769472180000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 43001.7, "quote_volume": 3272.39328, "trades": 35, "taker_buy_volume": 12955.4, "taker_buy_quote": 986.96191}, {"ts": 1769472240000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 31397.8, "quote_volume": 2385.78696, "trades": 27, "taker_buy_volume": 10143.6, "taker_buy_quote": 771.77887}, {"ts": 1769472300000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 97619.8, "quote_volume": 7391.28809, "trades": 48, "taker_buy_volume": 41377.6, "taker_buy_quote": 3135.27415}, {"ts": 1769472360000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 15727.8, "quote_volume": 1194.56077, "trades": 19, "taker_buy_volume": 8577.0, "taker_buy_quote": 652.25411}, {"ts": 1769472420000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 25822.9, "quote_volume": 1953.44051, "trades": 19, "taker_buy_volume": 17542.2, "taker_buy_quote": 1327.04324}, {"ts": 1769472480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5709.3, "quote_volume": 431.62308, "trades": 3, "taker_buy_volume": 223.9, "taker_buy_quote": 16.92684}, {"ts": 1769472540000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 15462.7, "quote_volume": 1168.54378, "trades": 13, "taker_buy_volume": 11099.3, "taker_buy_quote": 839.10708}, {"ts": 1769472600000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 20696.8, "quote_volume": 1562.27188, "trades": 18, "taker_buy_volume": 672.0, "taker_buy_quote": 50.6688}, {"ts": 1769472660000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 14082.3, "quote_volume": 1062.84825, "trades": 13, "taker_buy_volume": 13875.3, "taker_buy_quote": 1047.26115}, {"ts": 1769472720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10462.8, "quote_volume": 789.91324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 18762.1, "quote_volume": 1418.50521, "trades": 11, "taker_buy_volume": 17015.0, "taker_buy_quote": 1286.60962}, {"ts": 1769472840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4838.3, "quote_volume": 366.25931, "trades": 3, "taker_buy_volume": 2681.3, "taker_buy_quote": 202.97441}, {"ts": 1769472900000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 35846.7, "quote_volume": 2719.41105, "trades": 20, "taker_buy_volume": 32288.8, "taker_buy_quote": 2449.36644}, {"ts": 1769472960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10703.9, "quote_volume": 813.4964, "trades": 10, "taker_buy_volume": 66.9, "taker_buy_quote": 5.0844}, {"ts": 1769473020000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 15404.8, "quote_volume": 1166.28261, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 625.8, "quote_volume": 47.2479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1700.7, "quote_volume": 128.57292, "trades": 2, "taker_buy_volume": 1700.7, "taker_buy_quote": 128.57292}, {"ts": 1769473200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 32670.2, "quote_volume": 2473.13414, "trades": 18, "taker_buy_volume": 4510.4, "taker_buy_quote": 341.43728}, {"ts": 1769473260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9225.7, "quote_volume": 698.38549, "trades": 5, "taker_buy_volume": 726.0, "taker_buy_quote": 54.9582}, {"ts": 1769473320000, "open": 0.0757, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 47763.7, "quote_volume": 3622.71019, "trades": 28, "taker_buy_volume": 47763.7, "taker_buy_quote": 3622.71019}, {"ts": 1769473380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8907.1, "quote_volume": 676.92641, "trades": 7, "taker_buy_volume": 8080.2, "taker_buy_quote": 614.0952}, {"ts": 1769473500000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6855.3, "quote_volume": 521.66413, "trades": 4, "taker_buy_volume": 6613.3, "taker_buy_quote": 503.27213}, {"ts": 1769473560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7561.5, "quote_volume": 576.31095, "trades": 8, "taker_buy_volume": 7561.5, "taker_buy_quote": 576.31095}, {"ts": 1769473620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2570.5, "quote_volume": 196.12915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 42707.5, "quote_volume": 3261.89201, "trades": 15, "taker_buy_volume": 22754.7, "taker_buy_quote": 1738.41908}, {"ts": 1769473740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 33499.1, "quote_volume": 2552.63142, "trades": 10, "taker_buy_volume": 27806.4, "taker_buy_quote": 2118.84768}, {"ts": 1769473800000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 32030.6, "quote_volume": 2446.05016, "trades": 24, "taker_buy_volume": 17478.4, "taker_buy_quote": 1335.33663}, {"ts": 1769473860000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 109674.4, "quote_volume": 8378.22336, "trades": 59, "taker_buy_volume": 71058.6, "taker_buy_quote": 5429.76438}, {"ts": 1769473920000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 24857.0, "quote_volume": 1897.95852, "trades": 14, "taker_buy_volume": 11293.9, "taker_buy_quote": 861.73768}, {"ts": 1769473980000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 7869.8, "quote_volume": 601.96955, "trades": 8, "taker_buy_volume": 3584.3, "taker_buy_quote": 274.55735}, {"ts": 1769474040000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 72601.7, "quote_volume": 5588.45626, "trades": 32, "taker_buy_volume": 12073.6, "taker_buy_quote": 929.08318}, {"ts": 1769474100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1737.0, "quote_volume": 133.4016, "trades": 2, "taker_buy_volume": 1737.0, "taker_buy_quote": 133.4016}, {"ts": 1769474160000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5104.9, "quote_volume": 392.23943, "trades": 3, "taker_buy_volume": 5104.9, "taker_buy_quote": 392.23943}, {"ts": 1769474220000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 3346.7, "quote_volume": 258.07197, "trades": 9, "taker_buy_volume": 3149.6, "taker_buy_quote": 242.89527}, {"ts": 1769474280000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 26128.2, "quote_volume": 2016.4312, "trades": 19, "taker_buy_volume": 6703.9, "taker_buy_quote": 517.52067}, {"ts": 1769474340000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4847.9, "quote_volume": 373.78607, "trades": 3, "taker_buy_volume": 4847.9, "taker_buy_quote": 373.78607}, {"ts": 1769474400000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 27185.4, "quote_volume": 2101.62372, "trades": 22, "taker_buy_volume": 410.3, "taker_buy_quote": 31.74424}, {"ts": 1769474460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6776.3, "quote_volume": 522.72894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474520000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 7469.3, "quote_volume": 576.02961, "trades": 10, "taker_buy_volume": 797.8, "taker_buy_quote": 61.65696}, {"ts": 1769474580000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 5844.2, "quote_volume": 452.39174, "trades": 8, "taker_buy_volume": 785.5, "taker_buy_quote": 60.8633}, {"ts": 1769474640000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 22337.1, "quote_volume": 1730.87235, "trades": 15, "taker_buy_volume": 6128.0, "taker_buy_quote": 474.93291}, {"ts": 1769474700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3952.3, "quote_volume": 305.90802, "trades": 5, "taker_buy_volume": 3952.3, "taker_buy_quote": 305.90802}, {"ts": 1769474760000, "open": 0.0774, "high": 0.0774, "low": 0.0765, "close": 0.0766, "volume": 167710.2, "quote_volume": 12885.92295, "trades": 129, "taker_buy_volume": 36000.0, "taker_buy_quote": 2769.34037}, {"ts": 1769474820000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 9486.1, "quote_volume": 726.72911, "trades": 16, "taker_buy_volume": 3415.7, "taker_buy_quote": 261.81994}, {"ts": 1769474880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 8893.6, "quote_volume": 679.21357, "trades": 9, "taker_buy_volume": 922.7, "taker_buy_quote": 70.58655}, {"ts": 1769475060000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 11232.5, "quote_volume": 859.01627, "trades": 13, "taker_buy_volume": 7570.8, "taker_buy_quote": 579.23216}, {"ts": 1769475120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3187.6, "quote_volume": 243.53264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475180000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 26706.0, "quote_volume": 2039.93546, "trades": 24, "taker_buy_volume": 7118.6, "taker_buy_quote": 544.4601}, {"ts": 1769475240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3204.0, "quote_volume": 244.4652, "trades": 5, "taker_buy_volume": 3204.0, "taker_buy_quote": 244.4652}, {"ts": 1769475300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2960.7, "quote_volume": 226.19748, "trades": 3, "taker_buy_volume": 2960.7, "taker_buy_quote": 226.19748}, {"ts": 1769475360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 79.1, "quote_volume": 6.05115, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 6.05115}, {"ts": 1769475420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1050.6, "quote_volume": 80.26584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 643.7, "quote_volume": 49.17868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1055.5, "quote_volume": 80.6402, "trades": 1, "taker_buy_volume": 1055.5, "taker_buy_quote": 80.6402}, {"ts": 1769475600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12141.7, "quote_volume": 927.62588, "trades": 6, "taker_buy_volume": 2849.7, "taker_buy_quote": 217.71708}, {"ts": 1769475660000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 36376.5, "quote_volume": 2786.71159, "trades": 22, "taker_buy_volume": 32829.0, "taker_buy_quote": 2515.32784}, {"ts": 1769475720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 409.0, "quote_volume": 31.4521, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 31.4521}, {"ts": 1769475780000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 34429.3, "quote_volume": 2653.62504, "trades": 26, "taker_buy_volume": 18147.2, "taker_buy_quote": 1398.06077}, {"ts": 1769475840000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 38752.1, "quote_volume": 3003.47851, "trades": 39, "taker_buy_volume": 12973.6, "taker_buy_quote": 1005.48051}, {"ts": 1769475900000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 68626.7, "quote_volume": 5318.17062, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 9733.0, "quote_volume": 753.31561, "trades": 12, "taker_buy_volume": 9733.0, "taker_buy_quote": 753.31561}, {"ts": 1769476020000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 13613.6, "quote_volume": 1056.79385, "trades": 13, "taker_buy_volume": 1044.9, "taker_buy_quote": 81.01846}, {"ts": 1769476080000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 12858.8, "quote_volume": 996.91197, "trades": 8, "taker_buy_volume": 12729.7, "taker_buy_quote": 986.90672}, {"ts": 1769476140000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 45018.6, "quote_volume": 3503.30104, "trades": 45, "taker_buy_volume": 7138.1, "taker_buy_quote": 556.29217}, {"ts": 1769476200000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6819.8, "quote_volume": 530.60418, "trades": 9, "taker_buy_volume": 2272.0, "taker_buy_quote": 176.78534}, {"ts": 1769476260000, "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 47623.2, "quote_volume": 3683.20942, "trades": 51, "taker_buy_volume": 22481.0, "taker_buy_quote": 1737.2362}, {"ts": 1769476320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 476.2, "quote_volume": 36.76264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 674.7, "quote_volume": 52.15431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6377.6, "quote_volume": 491.0752, "trades": 8, "taker_buy_volume": 5872.0, "taker_buy_quote": 452.144}, {"ts": 1769476500000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12896.4, "quote_volume": 992.14372, "trades": 10, "taker_buy_volume": 11253.9, "taker_buy_quote": 865.67122}, {"ts": 1769476560000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 48542.4, "quote_volume": 3742.52237, "trades": 28, "taker_buy_volume": 8867.0, "taker_buy_quote": 683.59149}, {"ts": 1769476620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3871.2, "quote_volume": 298.46952, "trades": 2, "taker_buy_volume": 3871.2, "taker_buy_quote": 298.46952}, {"ts": 1769476680000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4212.4, "quote_volume": 324.75337, "trades": 4, "taker_buy_volume": 1367.8, "taker_buy_quote": 105.45738}, {"ts": 1769476740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2522.7, "quote_volume": 194.2479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 69587.1, "quote_volume": 5335.88923, "trades": 50, "taker_buy_volume": 18628.5, "taker_buy_quote": 1430.02005}, {"ts": 1769476860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6598.7, "quote_volume": 506.2248, "trades": 7, "taker_buy_volume": 1045.1, "taker_buy_quote": 80.26368}, {"ts": 1769476920000, "open": 0.0767, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 24704.0, "quote_volume": 1900.09406, "trades": 24, "taker_buy_volume": 21668.8, "taker_buy_quote": 1666.38366}, {"ts": 1769476980000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 4882.6, "quote_volume": 375.28567, "trades": 7, "taker_buy_volume": 2657.5, "taker_buy_quote": 204.096}, {"ts": 1769477040000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 23292.9, "quote_volume": 1786.90376, "trades": 11, "taker_buy_volume": 8674.7, "taker_buy_quote": 665.48449}, {"ts": 1769477100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4484.8, "quote_volume": 345.05838, "trades": 4, "taker_buy_volume": 4484.8, "taker_buy_quote": 345.05838}, {"ts": 1769477160000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 24463.9, "quote_volume": 1887.32085, "trades": 21, "taker_buy_volume": 14598.5, "taker_buy_quote": 1126.69851}, {"ts": 1769477220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 15598.6, "quote_volume": 1201.0922, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9088.1, "quote_volume": 699.7837, "trades": 7, "taker_buy_volume": 7469.9, "taker_buy_quote": 575.1823}, {"ts": 1769477460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 157.8, "quote_volume": 12.1506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 10098.6, "quote_volume": 779.23927, "trades": 15, "taker_buy_volume": 6101.8, "taker_buy_quote": 470.88171}, {"ts": 1769477580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 101103.6, "quote_volume": 7804.95754, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9844.4, "quote_volume": 758.0188, "trades": 6, "taker_buy_volume": 9714.4, "taker_buy_quote": 748.0088}, {"ts": 1769477820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 130.0, "quote_volume": 10.023, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 10.023}, {"ts": 1769477880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3077.6, "quote_volume": 237.28296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 116.0, "quote_volume": 8.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 78.9, "quote_volume": 6.0753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1689.5, "quote_volume": 130.0915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478120000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 39911.7, "quote_volume": 3069.24881, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 253.8, "quote_volume": 19.58035, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 19.58035}, {"ts": 1769478300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 828.4, "quote_volume": 63.86964, "trades": 3, "taker_buy_volume": 69.9, "taker_buy_quote": 5.38929}, {"ts": 1769478360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 15397.4, "quote_volume": 1185.42225, "trades": 14, "taker_buy_volume": 10206.9, "taker_buy_quote": 785.9313}, {"ts": 1769478420000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6128.3, "quote_volume": 471.6923, "trades": 5, "taker_buy_volume": 4260.3, "taker_buy_quote": 328.0431}, {"ts": 1769478480000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4898.5, "quote_volume": 376.24388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6027.3, "quote_volume": 462.29391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.7, "quote_volume": 10.01162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3946.0, "quote_volume": 301.724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478720000, "open": 0.0764, "high": 0.0764, "low": 0.0759, "close": 0.0764, "volume": 127247.1, "quote_volume": 9688.07069, "trades": 71, "taker_buy_volume": 28336.9, "taker_buy_quote": 2160.33216}, {"ts": 1769478780000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 38130.9, "quote_volume": 2901.54485, "trades": 25, "taker_buy_volume": 6738.2, "taker_buy_quote": 512.80326}, {"ts": 1769478840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6890.8, "quote_volume": 524.403, "trades": 4, "taker_buy_volume": 6890.8, "taker_buy_quote": 524.403}, {"ts": 1769478900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3038.4, "quote_volume": 231.24848, "trades": 7, "taker_buy_volume": 262.4, "taker_buy_quote": 19.99488}, {"ts": 1769478960000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 16937.3, "quote_volume": 1291.55958, "trades": 23, "taker_buy_volume": 12705.0, "taker_buy_quote": 969.11928}, {"ts": 1769479020000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 14719.3, "quote_volume": 1121.04203, "trades": 12, "taker_buy_volume": 4419.3, "taker_buy_quote": 336.91485}, {"ts": 1769479080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9897.0, "quote_volume": 754.32117, "trades": 6, "taker_buy_volume": 9897.0, "taker_buy_quote": 754.32117}, {"ts": 1769479140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.0763, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 31687.3, "quote_volume": 2414.5664, "trades": 36, "taker_buy_volume": 9358.0, "taker_buy_quote": 714.03125}, {"ts": 1769479260000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 8826.2, "quote_volume": 671.97398, "trades": 10, "taker_buy_volume": 7012.0, "taker_buy_quote": 533.7459}, {"ts": 1769479320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1769.4, "quote_volume": 135.00522, "trades": 2, "taker_buy_volume": 131.3, "taker_buy_quote": 10.01819}, {"ts": 1769479380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4066.3, "quote_volume": 309.85206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479440000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 16321.7, "quote_volume": 1248.27945, "trades": 12, "taker_buy_volume": 10336.7, "taker_buy_quote": 790.42695}, {"ts": 1769479500000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 16645.3, "quote_volume": 1270.85638, "trades": 15, "taker_buy_volume": 1481.0, "taker_buy_quote": 112.8653}, {"ts": 1769479560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2131.3, "quote_volume": 162.61819, "trades": 2, "taker_buy_volume": 2131.3, "taker_buy_quote": 162.61819}, {"ts": 1769479620000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8284.1, "quote_volume": 632.88993, "trades": 6, "taker_buy_volume": 8131.0, "taker_buy_quote": 621.2084}, {"ts": 1769479680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 261.7, "quote_volume": 19.99388, "trades": 1, "taker_buy_volume": 261.7, "taker_buy_quote": 19.99388}, {"ts": 1769479740000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 16542.9, "quote_volume": 1265.60735, "trades": 20, "taker_buy_volume": 14750.0, "taker_buy_quote": 1128.4505}, {"ts": 1769479800000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 8802.9, "quote_volume": 677.62638, "trades": 13, "taker_buy_volume": 1639.3, "taker_buy_quote": 126.02918}, {"ts": 1769479860000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 23357.2, "quote_volume": 1793.57017, "trades": 21, "taker_buy_volume": 6076.4, "taker_buy_quote": 466.45878}, {"ts": 1769479920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3499.0, "quote_volume": 268.7232, "trades": 5, "taker_buy_volume": 3499.0, "taker_buy_quote": 268.7232}, {"ts": 1769479980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 0.0767, "high": 0.0767, "low": 0.0762, "close": 0.0763, "volume": 58735.3, "quote_volume": 4484.67765, "trades": 36, "taker_buy_volume": 2615.9, "taker_buy_quote": 199.64543}, {"ts": 1769480220000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2109.7, "quote_volume": 160.71242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1619.1, "quote_volume": 123.36694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6937.5, "quote_volume": 528.25115, "trades": 3, "taker_buy_volume": 6937.5, "taker_buy_quote": 528.25115}, {"ts": 1769480400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1968.5, "quote_volume": 149.9997, "trades": 2, "taker_buy_volume": 1968.5, "taker_buy_quote": 149.9997}, {"ts": 1769480460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 18287.4, "quote_volume": 1395.31547, "trades": 15, "taker_buy_volume": 16644.9, "taker_buy_quote": 1269.99272}, {"ts": 1769480520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8688.5, "quote_volume": 662.93255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 379.9, "quote_volume": 29.02436, "trades": 2, "taker_buy_volume": 379.9, "taker_buy_quote": 29.02436}, {"ts": 1769480640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.0764, "high": 0.0764, "low": 0.0759, "close": 0.0762, "volume": 38345.5, "quote_volume": 2918.94677, "trades": 42, "taker_buy_volume": 1481.0, "taker_buy_quote": 112.8522}, {"ts": 1769480760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481120000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5062.3, "quote_volume": 386.41589, "trades": 7, "taker_buy_volume": 5062.3, "taker_buy_quote": 386.41589}, {"ts": 1769481180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 27188.2, "quote_volume": 2077.17848, "trades": 10, "taker_buy_volume": 23903.2, "taker_buy_quote": 1826.20448}, {"ts": 1769481240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 18186.6, "quote_volume": 1385.99629, "trades": 13, "taker_buy_volume": 527.6, "taker_buy_quote": 40.20312}, {"ts": 1769481300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 474.8, "quote_volume": 36.22724, "trades": 2, "taker_buy_volume": 474.8, "taker_buy_quote": 36.22724}, {"ts": 1769481360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1642.4, "quote_volume": 125.15088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 9734.8, "quote_volume": 740.29817, "trades": 12, "taker_buy_volume": 2759.8, "taker_buy_quote": 210.02078}, {"ts": 1769481480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2786.6, "quote_volume": 212.33892, "trades": 5, "taker_buy_volume": 2786.6, "taker_buy_quote": 212.33892}, {"ts": 1769481540000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9310.7, "quote_volume": 710.24216, "trades": 11, "taker_buy_volume": 8783.1, "taker_buy_quote": 669.98628}, {"ts": 1769481600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.2, "quote_volume": 10.02368, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 10.02368}, {"ts": 1769481660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1377.8, "quote_volume": 105.26392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 698.9, "quote_volume": 53.46585, "trades": 3, "taker_buy_volume": 698.9, "taker_buy_quote": 53.46585}, {"ts": 1769481900000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 85421.6, "quote_volume": 6544.88439, "trades": 39, "taker_buy_volume": 37973.6, "taker_buy_quote": 2910.1173}, {"ts": 1769481960000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 110406.9, "quote_volume": 8452.66764, "trades": 33, "taker_buy_volume": 102937.8, "taker_buy_quote": 7880.53458}, {"ts": 1769482020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 14192.9, "quote_volume": 1085.75685, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13812.1, "quote_volume": 1056.62565, "trades": 5, "taker_buy_volume": 13812.1, "taker_buy_quote": 1056.62565}, {"ts": 1769482140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 17188.0, "quote_volume": 1316.6008, "trades": 10, "taker_buy_volume": 1145.3, "taker_buy_quote": 87.72998}, {"ts": 1769482260000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 10142.4, "quote_volume": 775.46664, "trades": 13, "taker_buy_volume": 3351.6, "taker_buy_quote": 256.23315}, {"ts": 1769482320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 441.4, "quote_volume": 33.72296, "trades": 1, "taker_buy_volume": 441.4, "taker_buy_quote": 33.72296}, {"ts": 1769482500000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 80692.2, "quote_volume": 6191.11226, "trades": 46, "taker_buy_volume": 75558.6, "taker_buy_quote": 5796.66692}, {"ts": 1769482560000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8973.5, "quote_volume": 689.86377, "trades": 15, "taker_buy_volume": 130.2, "taker_buy_quote": 10.0254}, {"ts": 1769482620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482680000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5550.1, "quote_volume": 425.54901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3276.1, "quote_volume": 250.62165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1691.1, "quote_volume": 129.36247, "trades": 2, "taker_buy_volume": 1624.3, "taker_buy_quote": 124.25895}, {"ts": 1769483040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.8, "quote_volume": 10.01928, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 10.01928}, {"ts": 1769483100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 10236.6, "quote_volume": 785.70687, "trades": 12, "taker_buy_volume": 8285.2, "taker_buy_quote": 635.87024}, {"ts": 1769483160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13018.2, "quote_volume": 998.49594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1325.0, "quote_volume": 101.6275, "trades": 2, "taker_buy_volume": 1325.0, "taker_buy_quote": 101.6275}, {"ts": 1769483280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.7, "quote_volume": 10.03776, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 10.03776}, {"ts": 1769483340000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 116401.8, "quote_volume": 8909.65938, "trades": 46, "taker_buy_volume": 1642.5, "taker_buy_quote": 125.487}, {"ts": 1769483400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 961.0, "quote_volume": 73.3243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 27813.2, "quote_volume": 2126.27939, "trades": 22, "taker_buy_volume": 24642.2, "taker_buy_quote": 1883.91768}, {"ts": 1769483520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2296.9, "quote_volume": 175.25347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483580000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 13943.7, "quote_volume": 1061.46723, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483640000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 2215.5, "quote_volume": 168.98689, "trades": 5, "taker_buy_volume": 586.7, "taker_buy_quote": 44.76521}, {"ts": 1769483700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483820000, "open": 0.0762, "high": 0.0762, "low": 0.0751, "close": 0.0754, "volume": 245599.0, "quote_volume": 18546.38136, "trades": 153, "taker_buy_volume": 39599.1, "taker_buy_quote": 2986.23483}, {"ts": 1769483880000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 41021.7, "quote_volume": 3084.74308, "trades": 33, "taker_buy_volume": 7092.1, "taker_buy_quote": 533.58578}, {"ts": 1769483940000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 30960.1, "quote_volume": 2332.05805, "trades": 23, "taker_buy_volume": 30560.9, "taker_buy_quote": 2302.03821}, {"ts": 1769484000000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2059.9, "quote_volume": 155.2855, "trades": 5, "taker_buy_volume": 1750.3, "taker_buy_quote": 131.97262}, {"ts": 1769484060000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 23364.5, "quote_volume": 1767.74735, "trades": 22, "taker_buy_volume": 23364.5, "taker_buy_quote": 1767.74735}, {"ts": 1769484120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 16450.0, "quote_volume": 1243.90136, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.06}, {"ts": 1769484300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4834.0, "quote_volume": 365.4504, "trades": 3, "taker_buy_volume": 4834.0, "taker_buy_quote": 365.4504}, {"ts": 1769484360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.4, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484480000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4523.1, "quote_volume": 342.19426, "trades": 4, "taker_buy_volume": 4523.1, "taker_buy_quote": 342.19426}, {"ts": 1769484540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 45358.4, "quote_volume": 3419.58748, "trades": 25, "taker_buy_volume": 661.0, "taker_buy_quote": 49.9055}, {"ts": 1769484720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 92.5, "quote_volume": 6.96525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1745.3, "quote_volume": 131.42109, "trades": 2, "taker_buy_volume": 102.8, "taker_buy_quote": 7.74084}, {"ts": 1769485080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485140000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1027.6, "quote_volume": 77.40995, "trades": 2, "taker_buy_volume": 1027.6, "taker_buy_quote": 77.40995}, {"ts": 1769485200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 72.5, "quote_volume": 5.45925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485320000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 302.8, "quote_volume": 22.81485, "trades": 4, "taker_buy_volume": 140.1, "taker_buy_quote": 10.56354}, {"ts": 1769485380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1268.2, "quote_volume": 95.49546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1914.6, "quote_volume": 144.05908, "trades": 4, "taker_buy_volume": 811.6, "taker_buy_quote": 61.11348}, {"ts": 1769485500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7678.2, "quote_volume": 578.16846, "trades": 5, "taker_buy_volume": 4286.5, "taker_buy_quote": 322.77345}, {"ts": 1769485620000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 5101.3, "quote_volume": 383.20456, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15243.2, "quote_volume": 1144.7036, "trades": 10, "taker_buy_volume": 12465.4, "taker_buy_quote": 936.15154}, {"ts": 1769485740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2872.7, "quote_volume": 215.3767, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 18190.0, "quote_volume": 1365.4754, "trades": 19, "taker_buy_volume": 16840.0, "taker_buy_quote": 1264.0904}, {"ts": 1769485980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8931.7, "quote_volume": 670.10679, "trades": 13, "taker_buy_volume": 2292.9, "taker_buy_quote": 172.19679}, {"ts": 1769486040000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 57446.7, "quote_volume": 4323.86179, "trades": 33, "taker_buy_volume": 45161.5, "taker_buy_quote": 3398.81745}, {"ts": 1769486100000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2463.9, "quote_volume": 185.50168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6977.9, "quote_volume": 525.43587, "trades": 10, "taker_buy_volume": 1800.4, "taker_buy_quote": 135.57012}, {"ts": 1769486340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5232.3, "quote_volume": 394.01883, "trades": 11, "taker_buy_volume": 883.0, "taker_buy_quote": 66.51654}, {"ts": 1769486400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3900.0, "quote_volume": 293.28, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.516}, {"ts": 1769486520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9902.8, "quote_volume": 745.68084, "trades": 6, "taker_buy_volume": 133.1, "taker_buy_quote": 10.02243}, {"ts": 1769486580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 796.8, "quote_volume": 59.99904, "trades": 1, "taker_buy_volume": 796.8, "taker_buy_quote": 59.99904}, {"ts": 1769486700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3279.9, "quote_volume": 246.97647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486880000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 2104.1, "quote_volume": 158.70161, "trades": 5, "taker_buy_volume": 2104.1, "taker_buy_quote": 158.70161}, {"ts": 1769486940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6980.0, "quote_volume": 526.99, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 73.9, "quote_volume": 5.57945, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 5.57945}, {"ts": 1769487060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9230.2, "quote_volume": 695.54309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 16187.4, "quote_volume": 1218.91122, "trades": 9, "taker_buy_volume": 66.4, "taker_buy_quote": 4.99992}, {"ts": 1769487180000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 16220.0, "quote_volume": 1222.38699, "trades": 18, "taker_buy_volume": 13451.0, "taker_buy_quote": 1013.67249}, {"ts": 1769487240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1456.9, "quote_volume": 109.99595, "trades": 2, "taker_buy_volume": 1456.9, "taker_buy_quote": 109.99595}, {"ts": 1769487360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 95.0, "quote_volume": 7.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3550.0, "quote_volume": 267.48599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1142.6, "quote_volume": 86.15204, "trades": 1, "taker_buy_volume": 1142.6, "taker_buy_quote": 86.15204}, {"ts": 1769487660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 112.7, "quote_volume": 8.49758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 280.8, "quote_volume": 21.17232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 86.3, "quote_volume": 6.49839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 231.3, "quote_volume": 17.41689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6380.9, "quote_volume": 479.84368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3452.0, "quote_volume": 259.53937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8162.5, "quote_volume": 612.67135, "trades": 10, "taker_buy_volume": 5392.8, "taker_buy_quote": 404.82852}, {"ts": 1769488320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2387.1, "quote_volume": 179.31323, "trades": 5, "taker_buy_volume": 2196.1, "taker_buy_quote": 164.96913}, {"ts": 1769488440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 480.0, "quote_volume": 36.048, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 36.048}, {"ts": 1769488500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7295.8, "quote_volume": 547.91458, "trades": 4, "taker_buy_volume": 7295.8, "taker_buy_quote": 547.91458}, {"ts": 1769488560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 877.1, "quote_volume": 65.87021, "trades": 3, "taker_buy_volume": 877.1, "taker_buy_quote": 65.87021}, {"ts": 1769488620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 574.6, "quote_volume": 43.15246, "trades": 3, "taker_buy_volume": 574.6, "taker_buy_quote": 43.15246}, {"ts": 1769488680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 638.4, "quote_volume": 47.94384, "trades": 2, "taker_buy_volume": 638.4, "taker_buy_quote": 47.94384}, {"ts": 1769488740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1191.9, "quote_volume": 89.3925, "trades": 6, "taker_buy_volume": 409.7, "taker_buy_quote": 30.7275}, {"ts": 1769488800000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1792.6, "quote_volume": 134.48926, "trades": 3, "taker_buy_volume": 442.6, "taker_buy_quote": 33.23926}, {"ts": 1769488860000, "open": 0.075, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 37206.3, "quote_volume": 2779.38504, "trades": 23, "taker_buy_volume": 971.6, "taker_buy_quote": 72.60512}, {"ts": 1769488920000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1335.2, "quote_volume": 99.59163, "trades": 7, "taker_buy_volume": 1192.3, "taker_buy_quote": 88.94558}, {"ts": 1769488980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 28225.8, "quote_volume": 2104.38954, "trades": 15, "taker_buy_volume": 22684.0, "taker_buy_quote": 1691.52544}, {"ts": 1769489040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1289.3, "quote_volume": 96.2973, "trades": 4, "taker_buy_volume": 1289.3, "taker_buy_quote": 96.2973}, {"ts": 1769489100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 840.1, "quote_volume": 62.75547, "trades": 3, "taker_buy_volume": 840.1, "taker_buy_quote": 62.75547}, {"ts": 1769489160000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1577.0, "quote_volume": 117.87796, "trades": 3, "taker_buy_volume": 760.6, "taker_buy_quote": 56.89288}, {"ts": 1769489220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2590.0, "quote_volume": 193.732, "trades": 6, "taker_buy_volume": 2590.0, "taker_buy_quote": 193.732}, {"ts": 1769489280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 945.5, "quote_volume": 70.7234, "trades": 3, "taker_buy_volume": 945.5, "taker_buy_quote": 70.7234}, {"ts": 1769489340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 456.4, "quote_volume": 34.13872, "trades": 2, "taker_buy_volume": 456.4, "taker_buy_quote": 34.13872}, {"ts": 1769489400000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 747.3, "quote_volume": 55.94213, "trades": 3, "taker_buy_volume": 440.9, "taker_buy_quote": 33.02341}, {"ts": 1769489460000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 55579.6, "quote_volume": 4157.38794, "trades": 32, "taker_buy_volume": 1780.8, "taker_buy_quote": 133.2377}, {"ts": 1769489520000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 13163.4, "quote_volume": 984.72179, "trades": 14, "taker_buy_volume": 8469.7, "taker_buy_quote": 633.71602}, {"ts": 1769489580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1016.1, "quote_volume": 76.2075, "trades": 3, "taker_buy_volume": 1016.1, "taker_buy_quote": 76.2075}, {"ts": 1769489640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1192.7, "quote_volume": 89.4525, "trades": 5, "taker_buy_volume": 1192.7, "taker_buy_quote": 89.4525}, {"ts": 1769489700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3541.6, "quote_volume": 265.26584, "trades": 4, "taker_buy_volume": 820.6, "taker_buy_quote": 61.46294}, {"ts": 1769489760000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 2346.1, "quote_volume": 175.67245, "trades": 5, "taker_buy_volume": 582.1, "taker_buy_quote": 43.61435}, {"ts": 1769489820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 801.3, "quote_volume": 60.08049, "trades": 3, "taker_buy_volume": 801.3, "taker_buy_quote": 60.08049}, {"ts": 1769489880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2699.8, "quote_volume": 202.46913, "trades": 9, "taker_buy_volume": 2541.1, "taker_buy_quote": 190.5825}, {"ts": 1769489940000, "open": 0.0749, "high": 0.075, "low": 0.0745, "close": 0.0748, "volume": 48432.1, "quote_volume": 3618.79091, "trades": 71, "taker_buy_volume": 28186.2, "taker_buy_quote": 2106.65989}, {"ts": 1769490000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1267.5, "quote_volume": 94.75627, "trades": 2, "taker_buy_volume": 1267.5, "taker_buy_quote": 94.75627}, {"ts": 1769490060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2465.6, "quote_volume": 184.42688, "trades": 7, "taker_buy_volume": 2465.6, "taker_buy_quote": 184.42688}, {"ts": 1769490120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1075.9, "quote_volume": 80.47732, "trades": 3, "taker_buy_volume": 1075.9, "taker_buy_quote": 80.47732}, {"ts": 1769490180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 913.1, "quote_volume": 68.29988, "trades": 2, "taker_buy_volume": 913.1, "taker_buy_quote": 68.29988}, {"ts": 1769490240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4253.8, "quote_volume": 318.18424, "trades": 4, "taker_buy_volume": 4253.8, "taker_buy_quote": 318.18424}, {"ts": 1769490300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 592.0, "quote_volume": 44.3408, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 44.3408}, {"ts": 1769490360000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 1445.8, "quote_volume": 108.1203, "trades": 5, "taker_buy_volume": 714.8, "taker_buy_quote": 53.50122}, {"ts": 1769490420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 485.1, "quote_volume": 36.29647, "trades": 3, "taker_buy_volume": 485.1, "taker_buy_quote": 36.29647}, {"ts": 1769490480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7735.3, "quote_volume": 578.60044, "trades": 7, "taker_buy_volume": 548.0, "taker_buy_quote": 40.9904}, {"ts": 1769490540000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 734.0, "quote_volume": 54.933, "trades": 2, "taker_buy_volume": 734.0, "taker_buy_quote": 54.933}, {"ts": 1769490600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 561.1, "quote_volume": 42.02639, "trades": 3, "taker_buy_volume": 561.1, "taker_buy_quote": 42.02639}, {"ts": 1769490660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 469.4, "quote_volume": 35.15806, "trades": 2, "taker_buy_volume": 469.4, "taker_buy_quote": 35.15806}, {"ts": 1769490720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 338.4, "quote_volume": 25.34616, "trades": 2, "taker_buy_volume": 338.4, "taker_buy_quote": 25.34616}, {"ts": 1769490780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 907.6, "quote_volume": 68.09353, "trades": 7, "taker_buy_volume": 490.4, "taker_buy_quote": 36.80353}, {"ts": 1769490840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 432.9, "quote_volume": 32.4675, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 32.4675}, {"ts": 1769490900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 529.9, "quote_volume": 39.7425, "trades": 2, "taker_buy_volume": 529.9, "taker_buy_quote": 39.7425}, {"ts": 1769490960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2881.2, "quote_volume": 216.09, "trades": 4, "taker_buy_volume": 2881.2, "taker_buy_quote": 216.09}, {"ts": 1769491020000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9327.0, "quote_volume": 699.56292, "trades": 9, "taker_buy_volume": 567.3, "taker_buy_quote": 42.58542}, {"ts": 1769491080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 366.2, "quote_volume": 27.50162, "trades": 2, "taker_buy_volume": 366.2, "taker_buy_quote": 27.50162}, {"ts": 1769491140000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 1801.5, "quote_volume": 134.99245, "trades": 3, "taker_buy_volume": 300.5, "taker_buy_quote": 22.56755}, {"ts": 1769491200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3902.8, "quote_volume": 292.14042, "trades": 9, "taker_buy_volume": 524.9, "taker_buy_quote": 39.31501}, {"ts": 1769491260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 445.9, "quote_volume": 33.39791, "trades": 2, "taker_buy_volume": 445.9, "taker_buy_quote": 33.39791}, {"ts": 1769491320000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2101.0, "quote_volume": 157.18944, "trades": 4, "taker_buy_volume": 346.4, "taker_buy_quote": 25.94536}, {"ts": 1769491380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3001.5, "quote_volume": 224.55585, "trades": 8, "taker_buy_volume": 436.5, "taker_buy_quote": 32.69385}, {"ts": 1769491440000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 6006.6, "quote_volume": 449.23783, "trades": 9, "taker_buy_volume": 2881.1, "taker_buy_quote": 215.59873}, {"ts": 1769491500000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 5263.6, "quote_volume": 393.21971, "trades": 10, "taker_buy_volume": 1707.1, "taker_buy_quote": 127.55608}, {"ts": 1769491560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12927.1, "quote_volume": 966.94708, "trades": 12, "taker_buy_volume": 12840.6, "taker_buy_quote": 960.47688}, {"ts": 1769491620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1914.6, "quote_volume": 143.24794, "trades": 4, "taker_buy_volume": 358.6, "taker_buy_quote": 26.85914}, {"ts": 1769491680000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5402.8, "quote_volume": 404.1825, "trades": 7, "taker_buy_volume": 530.6, "taker_buy_quote": 39.74194}, {"ts": 1769491740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1051.3, "quote_volume": 78.66857, "trades": 3, "taker_buy_volume": 313.3, "taker_buy_quote": 23.46617}, {"ts": 1769491800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 431.8, "quote_volume": 32.34182, "trades": 3, "taker_buy_volume": 431.8, "taker_buy_quote": 32.34182}, {"ts": 1769491860000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 8242.5, "quote_volume": 618.382, "trades": 13, "taker_buy_volume": 6600.0, "taker_buy_quote": 495.35875}, {"ts": 1769491920000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 418.3, "quote_volume": 31.43383, "trades": 2, "taker_buy_volume": 418.3, "taker_buy_quote": 31.43383}, {"ts": 1769491980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 15273.5, "quote_volume": 1148.62261, "trades": 24, "taker_buy_volume": 13251.5, "taker_buy_quote": 996.56821}, {"ts": 1769492040000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 120334.5, "quote_volume": 9066.73336, "trades": 64, "taker_buy_volume": 51357.9, "taker_buy_quote": 3872.85271}, {"ts": 1769492100000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 76226.2, "quote_volume": 5771.45606, "trades": 37, "taker_buy_volume": 73302.6, "taker_buy_quote": 5550.69514}, {"ts": 1769492160000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 1505.3, "quote_volume": 114.12231, "trades": 4, "taker_buy_volume": 1371.2, "taker_buy_quote": 103.97094}, {"ts": 1769492220000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 17929.6, "quote_volume": 1355.79986, "trades": 23, "taker_buy_volume": 923.2, "taker_buy_quote": 69.88624}, {"ts": 1769492280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2381.9, "quote_volume": 179.98566, "trades": 7, "taker_buy_volume": 1522.1, "taker_buy_quote": 115.07076}, {"ts": 1769492340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1042.7, "quote_volume": 78.80869, "trades": 4, "taker_buy_volume": 848.4, "taker_buy_quote": 64.13904}, {"ts": 1769492400000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 69137.1, "quote_volume": 5213.27471, "trades": 28, "taker_buy_volume": 3310.2, "taker_buy_quote": 249.54489}, {"ts": 1769492460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 20446.6, "quote_volume": 1542.5819, "trades": 44, "taker_buy_volume": 18815.5, "taker_buy_quote": 1419.59696}, {"ts": 1769492520000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 1481.2, "quote_volume": 111.8347, "trades": 5, "taker_buy_volume": 1072.2, "taker_buy_quote": 80.9961}, {"ts": 1769492580000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 69581.1, "quote_volume": 5232.98828, "trades": 56, "taker_buy_volume": 27789.3, "taker_buy_quote": 2089.97986}, {"ts": 1769492640000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 10018.8, "quote_volume": 753.02495, "trades": 14, "taker_buy_volume": 7773.2, "taker_buy_quote": 584.38039}, {"ts": 1769492700000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 5241.8, "quote_volume": 394.29563, "trades": 14, "taker_buy_volume": 1837.8, "taker_buy_quote": 138.33487}, {"ts": 1769492760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8255.4, "quote_volume": 621.63162, "trades": 9, "taker_buy_volume": 1298.1, "taker_buy_quote": 97.74693}, {"ts": 1769492820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7350.4, "quote_volume": 553.48512, "trades": 5, "taker_buy_volume": 1310.7, "taker_buy_quote": 98.69571}, {"ts": 1769492880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13806.7, "quote_volume": 1040.12104, "trades": 13, "taker_buy_volume": 6407.8, "taker_buy_quote": 482.98387}, {"ts": 1769492940000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 791.3, "quote_volume": 59.70919, "trades": 2, "taker_buy_volume": 791.3, "taker_buy_quote": 59.70919}, {"ts": 1769493000000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 54977.4, "quote_volume": 4153.84788, "trades": 23, "taker_buy_volume": 54977.4, "taker_buy_quote": 4153.84788}, {"ts": 1769493060000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 4256.0, "quote_volume": 321.848, "trades": 12, "taker_buy_volume": 679.0, "taker_buy_quote": 51.36319}, {"ts": 1769493120000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1152.3, "quote_volume": 87.1589, "trades": 3, "taker_buy_volume": 1152.3, "taker_buy_quote": 87.1589}, {"ts": 1769493180000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1263.9, "quote_volume": 95.60729, "trades": 2, "taker_buy_volume": 1263.9, "taker_buy_quote": 95.60729}, {"ts": 1769493240000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 20410.1, "quote_volume": 1541.87, "trades": 25, "taker_buy_volume": 5704.6, "taker_buy_quote": 431.20964}, {"ts": 1769493300000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 2997.5, "quote_volume": 226.10731, "trades": 5, "taker_buy_volume": 1090.2, "taker_buy_quote": 82.3101}, {"ts": 1769493360000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 103009.6, "quote_volume": 7747.80529, "trades": 39, "taker_buy_volume": 40849.3, "taker_buy_quote": 3073.02215}, {"ts": 1769493420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6202.1, "quote_volume": 466.92764, "trades": 9, "taker_buy_volume": 5297.2, "taker_buy_quote": 398.87916}, {"ts": 1769493480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4761.7, "quote_volume": 358.91855, "trades": 10, "taker_buy_volume": 1982.9, "taker_buy_quote": 149.51066}, {"ts": 1769493540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 818.6, "quote_volume": 61.72244, "trades": 3, "taker_buy_volume": 818.6, "taker_buy_quote": 61.72244}, {"ts": 1769493600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1511.1, "quote_volume": 113.93694, "trades": 2, "taker_buy_volume": 1511.1, "taker_buy_quote": 113.93694}, {"ts": 1769493660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2462.5, "quote_volume": 185.6725, "trades": 5, "taker_buy_volume": 1295.1, "taker_buy_quote": 97.65054}, {"ts": 1769493720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1109.0, "quote_volume": 83.6186, "trades": 3, "taker_buy_volume": 1109.0, "taker_buy_quote": 83.6186}, {"ts": 1769493780000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 29012.2, "quote_volume": 2191.09639, "trades": 26, "taker_buy_volume": 25785.2, "taker_buy_quote": 1947.78587}, {"ts": 1769493840000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2797.9, "quote_volume": 211.22818, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 67.195}, {"ts": 1769493900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3913.3, "quote_volume": 295.06282, "trades": 5, "taker_buy_volume": 1270.8, "taker_buy_quote": 95.81832}, {"ts": 1769493960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 870.0, "quote_volume": 65.598, "trades": 3, "taker_buy_volume": 870.0, "taker_buy_quote": 65.598}, {"ts": 1769494020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1251.1, "quote_volume": 94.20783, "trades": 3, "taker_buy_volume": 1171.0, "taker_buy_quote": 88.1763}, {"ts": 1769494080000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 34610.3, "quote_volume": 2602.39751, "trades": 15, "taker_buy_volume": 5079.4, "taker_buy_quote": 381.97088}, {"ts": 1769494140000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 22817.3, "quote_volume": 1716.33281, "trades": 11, "taker_buy_volume": 22715.2, "taker_buy_quote": 1708.6651}, {"ts": 1769494200000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1242.6, "quote_volume": 93.46321, "trades": 3, "taker_buy_volume": 1242.6, "taker_buy_quote": 93.46321}, {"ts": 1769494260000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6898.9, "quote_volume": 518.94459, "trades": 13, "taker_buy_volume": 5256.4, "taker_buy_quote": 395.42859}, {"ts": 1769494320000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 4718.5, "quote_volume": 354.90725, "trades": 6, "taker_buy_volume": 3548.1, "taker_buy_quote": 266.90361}, {"ts": 1769494380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 954.3, "quote_volume": 71.85879, "trades": 3, "taker_buy_volume": 954.3, "taker_buy_quote": 71.85879}, {"ts": 1769494440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 994.2, "quote_volume": 74.86326, "trades": 3, "taker_buy_volume": 994.2, "taker_buy_quote": 74.86326}, {"ts": 1769494500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 558.9, "quote_volume": 42.08517, "trades": 3, "taker_buy_volume": 558.9, "taker_buy_quote": 42.08517}, {"ts": 1769494560000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 776.3, "quote_volume": 58.42547, "trades": 3, "taker_buy_volume": 776.3, "taker_buy_quote": 58.42547}, {"ts": 1769494620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 597.8, "quote_volume": 44.95456, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 44.95456}, {"ts": 1769494680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 439.6, "quote_volume": 33.05792, "trades": 2, "taker_buy_volume": 439.6, "taker_buy_quote": 33.05792}, {"ts": 1769494740000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1767.4, "quote_volume": 132.97545, "trades": 4, "taker_buy_volume": 669.7, "taker_buy_quote": 50.42841}, {"ts": 1769494800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7183.4, "quote_volume": 540.96397, "trades": 12, "taker_buy_volume": 4875.6, "taker_buy_quote": 367.18663}, {"ts": 1769494860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2392.6, "quote_volume": 180.16278, "trades": 3, "taker_buy_volume": 750.1, "taker_buy_quote": 56.48253}, {"ts": 1769494920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 717.5, "quote_volume": 54.02775, "trades": 2, "taker_buy_volume": 717.5, "taker_buy_quote": 54.02775}, {"ts": 1769494980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 450.3, "quote_volume": 33.90759, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 33.90759}, {"ts": 1769495040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 639.0, "quote_volume": 48.1167, "trades": 4, "taker_buy_volume": 639.0, "taker_buy_quote": 48.1167}, {"ts": 1769495100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 635.2, "quote_volume": 47.83056, "trades": 3, "taker_buy_volume": 635.2, "taker_buy_quote": 47.83056}, {"ts": 1769495160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 673.3, "quote_volume": 50.63216, "trades": 3, "taker_buy_volume": 540.2, "taker_buy_quote": 40.62304}, {"ts": 1769495220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1946.0, "quote_volume": 146.1956, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 38.352}, {"ts": 1769495280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 744.7, "quote_volume": 56.00144, "trades": 4, "taker_buy_volume": 744.7, "taker_buy_quote": 56.00144}, {"ts": 1769495340000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 15268.7, "quote_volume": 1148.52983, "trades": 15, "taker_buy_volume": 12739.6, "taker_buy_quote": 958.34151}, {"ts": 1769495400000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2441.4, "quote_volume": 183.62694, "trades": 5, "taker_buy_volume": 798.9, "taker_buy_quote": 60.11094}, {"ts": 1769495460000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1131.4, "quote_volume": 84.95312, "trades": 4, "taker_buy_volume": 449.9, "taker_buy_quote": 33.78749}, {"ts": 1769495520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 661.2, "quote_volume": 49.65612, "trades": 2, "taker_buy_volume": 661.2, "taker_buy_quote": 49.65612}, {"ts": 1769495580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 484.4, "quote_volume": 36.42688, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 36.42688}, {"ts": 1769495640000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 869.8, "quote_volume": 65.34493, "trades": 4, "taker_buy_volume": 769.8, "taker_buy_quote": 57.84493}, {"ts": 1769495700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 408.5, "quote_volume": 30.67835, "trades": 2, "taker_buy_volume": 408.5, "taker_buy_quote": 30.67835}, {"ts": 1769495760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 584.6, "quote_volume": 43.90346, "trades": 3, "taker_buy_volume": 584.6, "taker_buy_quote": 43.90346}, {"ts": 1769495820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 434.3, "quote_volume": 32.61593, "trades": 2, "taker_buy_volume": 434.3, "taker_buy_quote": 32.61593}, {"ts": 1769495880000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 801.6, "quote_volume": 60.1919, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 53.9969}, {"ts": 1769495940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 375.5, "quote_volume": 28.21179, "trades": 2, "taker_buy_volume": 375.5, "taker_buy_quote": 28.21179}, {"ts": 1769496000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 549.3, "quote_volume": 41.30736, "trades": 4, "taker_buy_volume": 549.3, "taker_buy_quote": 41.30736}, {"ts": 1769496060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2491.6, "quote_volume": 187.38065, "trades": 8, "taker_buy_volume": 474.0, "taker_buy_quote": 35.65713}, {"ts": 1769496120000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 323.1, "quote_volume": 24.31927, "trades": 3, "taker_buy_volume": 323.1, "taker_buy_quote": 24.31927}, {"ts": 1769496180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1755.9, "quote_volume": 132.06518, "trades": 4, "taker_buy_volume": 1755.9, "taker_buy_quote": 132.06518}, {"ts": 1769496240000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 10036.9, "quote_volume": 755.45279, "trades": 9, "taker_buy_volume": 1823.6, "taker_buy_quote": 137.1955}, {"ts": 1769496300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 444.6, "quote_volume": 33.47838, "trades": 2, "taker_buy_volume": 444.6, "taker_buy_quote": 33.47838}, {"ts": 1769496360000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 12263.7, "quote_volume": 924.68377, "trades": 15, "taker_buy_volume": 12263.7, "taker_buy_quote": 924.68377}, {"ts": 1769496420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1159.8, "quote_volume": 87.5973, "trades": 7, "taker_buy_volume": 1090.0, "taker_buy_quote": 82.3274}, {"ts": 1769496480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3039.8, "quote_volume": 229.54704, "trades": 5, "taker_buy_volume": 421.4, "taker_buy_quote": 31.85784}, {"ts": 1769496540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1220.4, "quote_volume": 92.1402, "trades": 6, "taker_buy_volume": 1220.4, "taker_buy_quote": 92.1402}, {"ts": 1769496600000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 5270.5, "quote_volume": 398.09447, "trades": 9, "taker_buy_volume": 5001.7, "taker_buy_quote": 377.77319}, {"ts": 1769496660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 511.5, "quote_volume": 38.72055, "trades": 4, "taker_buy_volume": 511.5, "taker_buy_quote": 38.72055}, {"ts": 1769496720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 395.5, "quote_volume": 29.8998, "trades": 3, "taker_buy_volume": 395.5, "taker_buy_quote": 29.8998}, {"ts": 1769496780000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 45127.5, "quote_volume": 3404.84909, "trades": 31, "taker_buy_volume": 15540.8, "taker_buy_quote": 1173.18608}, {"ts": 1769496840000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1393.9, "quote_volume": 105.21493, "trades": 4, "taker_buy_volume": 1148.7, "taker_buy_quote": 86.72685}, {"ts": 1769496900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 873.6, "quote_volume": 66.04416, "trades": 2, "taker_buy_volume": 873.6, "taker_buy_quote": 66.04416}, {"ts": 1769496960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 553.0, "quote_volume": 41.8068, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 41.8068}, {"ts": 1769497020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1683.0, "quote_volume": 127.2138, "trades": 6, "taker_buy_volume": 1683.0, "taker_buy_quote": 127.2138}, {"ts": 1769497080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 633.9, "quote_volume": 47.85945, "trades": 4, "taker_buy_volume": 633.9, "taker_buy_quote": 47.85945}, {"ts": 1769497140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 573.6, "quote_volume": 43.3068, "trades": 3, "taker_buy_volume": 573.6, "taker_buy_quote": 43.3068}, {"ts": 1769497200000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 15134.4, "quote_volume": 1142.53688, "trades": 16, "taker_buy_volume": 11343.9, "taker_buy_quote": 856.73318}, {"ts": 1769497260000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 801.3, "quote_volume": 60.40492, "trades": 4, "taker_buy_volume": 535.4, "taker_buy_quote": 40.39596}, {"ts": 1769497320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5038.5, "quote_volume": 378.8952, "trades": 7, "taker_buy_volume": 2590.1, "taker_buy_quote": 194.77552}, {"ts": 1769497380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 558.5, "quote_volume": 42.05505, "trades": 2, "taker_buy_volume": 558.5, "taker_buy_quote": 42.05505}, {"ts": 1769497440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 454.6, "quote_volume": 34.23138, "trades": 4, "taker_buy_volume": 454.6, "taker_buy_quote": 34.23138}, {"ts": 1769497500000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 564.3, "quote_volume": 42.51578, "trades": 2, "taker_buy_volume": 564.3, "taker_buy_quote": 42.51578}, {"ts": 1769497560000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 520.6, "quote_volume": 39.27668, "trades": 3, "taker_buy_volume": 520.6, "taker_buy_quote": 39.27668}, {"ts": 1769497620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 528.9, "quote_volume": 39.93195, "trades": 3, "taker_buy_volume": 528.9, "taker_buy_quote": 39.93195}, {"ts": 1769497680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 300.6, "quote_volume": 22.6953, "trades": 2, "taker_buy_volume": 300.6, "taker_buy_quote": 22.6953}, {"ts": 1769497740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 958.3, "quote_volume": 72.35165, "trades": 6, "taker_buy_volume": 958.3, "taker_buy_quote": 72.35165}, {"ts": 1769497800000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 737.5, "quote_volume": 55.64452, "trades": 4, "taker_buy_volume": 737.5, "taker_buy_quote": 55.64452}, {"ts": 1769497860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8811.4, "quote_volume": 664.37956, "trades": 7, "taker_buy_volume": 8811.4, "taker_buy_quote": 664.37956}, {"ts": 1769497920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 646.2, "quote_volume": 48.72348, "trades": 3, "taker_buy_volume": 646.2, "taker_buy_quote": 48.72348}, {"ts": 1769497980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 420.2, "quote_volume": 31.68308, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 31.68308}, {"ts": 1769498040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 270.1, "quote_volume": 20.36554, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 20.36554}, {"ts": 1769498100000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 19337.1, "quote_volume": 1452.77486, "trades": 21, "taker_buy_volume": 995.9, "taker_buy_quote": 74.84929}, {"ts": 1769498160000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 9084.5, "quote_volume": 682.10489, "trades": 17, "taker_buy_volume": 674.0, "taker_buy_quote": 50.63373}, {"ts": 1769498220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1588.8, "quote_volume": 119.31888, "trades": 5, "taker_buy_volume": 1588.8, "taker_buy_quote": 119.31888}, {"ts": 1769498280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 672.6, "quote_volume": 50.51226, "trades": 2, "taker_buy_volume": 672.6, "taker_buy_quote": 50.51226}, {"ts": 1769498340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 372.5, "quote_volume": 27.97475, "trades": 2, "taker_buy_volume": 372.5, "taker_buy_quote": 27.97475}, {"ts": 1769498400000, "open": 0.0751, "high": 0.0751, "low": 0.0745, "close": 0.0749, "volume": 226920.8, "quote_volume": 16968.97195, "trades": 132, "taker_buy_volume": 32216.1, "taker_buy_quote": 2409.50287}, {"ts": 1769498460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9163.1, "quote_volume": 685.88988, "trades": 8, "taker_buy_volume": 9163.1, "taker_buy_quote": 685.88988}, {"ts": 1769498520000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 13746.0, "quote_volume": 1029.65756, "trades": 18, "taker_buy_volume": 10806.2, "taker_buy_quote": 809.59627}, {"ts": 1769498580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2343.2, "quote_volume": 175.74, "trades": 2, "taker_buy_volume": 2343.2, "taker_buy_quote": 175.74}, {"ts": 1769498640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2655.5, "quote_volume": 199.1625, "trades": 5, "taker_buy_volume": 2655.5, "taker_buy_quote": 199.1625}, {"ts": 1769498700000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1662.4, "quote_volume": 124.63664, "trades": 2, "taker_buy_volume": 1662.4, "taker_buy_quote": 124.63664}, {"ts": 1769498760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1365.2, "quote_volume": 102.11696, "trades": 4, "taker_buy_volume": 751.0, "taker_buy_quote": 56.1748}, {"ts": 1769498820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 782.1, "quote_volume": 58.52841, "trades": 2, "taker_buy_volume": 782.1, "taker_buy_quote": 58.52841}, {"ts": 1769498880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 673.3, "quote_volume": 50.3495, "trades": 4, "taker_buy_volume": 539.9, "taker_buy_quote": 40.38452}, {"ts": 1769498940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 614.4, "quote_volume": 45.95712, "trades": 2, "taker_buy_volume": 614.4, "taker_buy_quote": 45.95712}, {"ts": 1769499000000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 2648.9, "quote_volume": 198.3731, "trades": 9, "taker_buy_volume": 1932.5, "taker_buy_quote": 144.71474}, {"ts": 1769499060000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 860.5, "quote_volume": 64.5011, "trades": 3, "taker_buy_volume": 860.5, "taker_buy_quote": 64.5011}, {"ts": 1769499120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 715.7, "quote_volume": 53.60593, "trades": 2, "taker_buy_volume": 715.7, "taker_buy_quote": 53.60593}, {"ts": 1769499180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5589.6, "quote_volume": 418.66104, "trades": 7, "taker_buy_volume": 5589.6, "taker_buy_quote": 418.66104}, {"ts": 1769499240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 853.5, "quote_volume": 63.92715, "trades": 2, "taker_buy_volume": 853.5, "taker_buy_quote": 63.92715}, {"ts": 1769499300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 628.6, "quote_volume": 47.08214, "trades": 3, "taker_buy_volume": 628.6, "taker_buy_quote": 47.08214}, {"ts": 1769499360000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 744.2, "quote_volume": 55.74589, "trades": 4, "taker_buy_volume": 494.1, "taker_buy_quote": 37.03841}, {"ts": 1769499420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3982.7, "quote_volume": 298.32886, "trades": 7, "taker_buy_volume": 3982.7, "taker_buy_quote": 298.32886}, {"ts": 1769499480000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 15666.3, "quote_volume": 1177.20484, "trades": 21, "taker_buy_volume": 15666.3, "taker_buy_quote": 1177.20484}, {"ts": 1769499540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1008.2, "quote_volume": 75.84455, "trades": 4, "taker_buy_volume": 862.2, "taker_buy_quote": 64.85075}, {"ts": 1769499600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11018.3, "quote_volume": 829.67799, "trades": 8, "taker_buy_volume": 938.4, "taker_buy_quote": 70.66152}, {"ts": 1769499660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1151.0, "quote_volume": 86.6703, "trades": 4, "taker_buy_volume": 1151.0, "taker_buy_quote": 86.6703}, {"ts": 1769499720000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3420.2, "quote_volume": 257.6984, "trades": 8, "taker_buy_volume": 1573.4, "taker_buy_quote": 118.63436}, {"ts": 1769499780000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 32225.0, "quote_volume": 2432.67236, "trades": 17, "taker_buy_volume": 32225.0, "taker_buy_quote": 2432.67236}, {"ts": 1769499840000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 22659.2, "quote_volume": 1718.58601, "trades": 17, "taker_buy_volume": 19374.2, "taker_buy_quote": 1469.25451}, {"ts": 1769499900000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8665.0, "quote_volume": 658.48572, "trades": 10, "taker_buy_volume": 8665.0, "taker_buy_quote": 658.48572}, {"ts": 1769499960000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 12452.4, "quote_volume": 943.3795, "trades": 18, "taker_buy_volume": 9463.2, "taker_buy_quote": 716.93227}, {"ts": 1769500020000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 19733.9, "quote_volume": 1494.06752, "trades": 17, "taker_buy_volume": 11174.2, "taker_buy_quote": 846.19279}, {"ts": 1769500080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8646.7, "quote_volume": 655.41986, "trades": 4, "taker_buy_volume": 2149.5, "taker_buy_quote": 162.9321}, {"ts": 1769500140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 14164.0, "quote_volume": 1073.59834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 31760.3, "quote_volume": 2398.98466, "trades": 24, "taker_buy_volume": 21134.1, "taker_buy_quote": 1596.78326}, {"ts": 1769500260000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6491.6, "quote_volume": 489.15683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 35490.8, "quote_volume": 2669.22792, "trades": 18, "taker_buy_volume": 20204.7, "taker_buy_quote": 1519.7232}, {"ts": 1769500380000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 16124.7, "quote_volume": 1211.07255, "trades": 9, "taker_buy_volume": 6490.2, "taker_buy_quote": 487.45718}, {"ts": 1769500440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2690.7, "quote_volume": 202.07157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 4798.2, "quote_volume": 359.60518, "trades": 6, "taker_buy_volume": 268.9, "taker_buy_quote": 20.18302}, {"ts": 1769500740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500860000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 547.8, "quote_volume": 41.04358, "trades": 2, "taker_buy_volume": 133.6, "taker_buy_quote": 10.02}, {"ts": 1769500920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2934.7, "quote_volume": 219.80903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 267.0, "quote_volume": 20.03834, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 20.03834}, {"ts": 1769501340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 203.0, "quote_volume": 15.2656, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 10.01664}, {"ts": 1769501400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 69.8, "quote_volume": 5.24198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501460000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 11291.0, "quote_volume": 846.77218, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 181.7, "quote_volume": 13.63652, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 6.77402}, {"ts": 1769501580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4135.0, "quote_volume": 310.93867, "trades": 3, "taker_buy_volume": 4135.0, "taker_buy_quote": 310.93867}, {"ts": 1769501700000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 23679.3, "quote_volume": 1786.33641, "trades": 15, "taker_buy_volume": 12458.7, "taker_buy_quote": 939.70311}, {"ts": 1769501760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5638.9, "quote_volume": 425.17306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9969.6, "quote_volume": 750.71088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 229.0, "quote_volume": 17.2437, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 17.2437}, {"ts": 1769501940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 244.9, "quote_volume": 18.44097, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 18.44097}, {"ts": 1769502000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 88.2, "quote_volume": 6.63264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502060000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 14849.7, "quote_volume": 1114.68343, "trades": 13, "taker_buy_volume": 2394.1, "taker_buy_quote": 179.79691}, {"ts": 1769502120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 19994.5, "quote_volume": 1503.51826, "trades": 17, "taker_buy_volume": 19994.5, "taker_buy_quote": 1503.51826}, {"ts": 1769502240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 231.2, "quote_volume": 17.38624, "trades": 1, "taker_buy_volume": 231.2, "taker_buy_quote": 17.38624}, {"ts": 1769502300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9251.1, "quote_volume": 694.75761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.0751, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 54453.9, "quote_volume": 4101.93266, "trades": 41, "taker_buy_volume": 49375.9, "taker_buy_quote": 3719.6244}, {"ts": 1769502420000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 8378.0, "quote_volume": 634.27929, "trades": 7, "taker_buy_volume": 8378.0, "taker_buy_quote": 634.27929}, {"ts": 1769502480000, "open": 0.0755, "high": 0.0763, "low": 0.0753, "close": 0.0759, "volume": 263202.6, "quote_volume": 19972.91289, "trades": 196, "taker_buy_volume": 181225.8, "taker_buy_quote": 13753.51592}, {"ts": 1769502540000, "open": 0.0758, "high": 0.0759, "low": 0.0754, "close": 0.0755, "volume": 97137.7, "quote_volume": 7352.93203, "trades": 58, "taker_buy_volume": 36126.4, "taker_buy_quote": 2738.61696}, {"ts": 1769502600000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 63018.4, "quote_volume": 4773.53828, "trades": 48, "taker_buy_volume": 57716.6, "taker_buy_quote": 4371.99034}, {"ts": 1769502660000, "open": 0.0759, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 35396.0, "quote_volume": 2682.41435, "trades": 34, "taker_buy_volume": 21044.2, "taker_buy_quote": 1596.38713}, {"ts": 1769502720000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2288.2, "quote_volume": 173.45588, "trades": 3, "taker_buy_volume": 2288.2, "taker_buy_quote": 173.45588}, {"ts": 1769502780000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 1662.3, "quote_volume": 125.87213, "trades": 3, "taker_buy_volume": 180.1, "taker_buy_quote": 13.66959}, {"ts": 1769502840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2756.6, "quote_volume": 208.68784, "trades": 2, "taker_buy_volume": 2756.6, "taker_buy_quote": 208.68784}, {"ts": 1769502900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1774.7, "quote_volume": 134.34479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4281.8, "quote_volume": 324.13226, "trades": 2, "taker_buy_volume": 4281.8, "taker_buy_quote": 324.13226}, {"ts": 1769503080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 984.4, "quote_volume": 74.51908, "trades": 1, "taker_buy_volume": 984.4, "taker_buy_quote": 74.51908}, {"ts": 1769503140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 395.7, "quote_volume": 29.87535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1440.6, "quote_volume": 108.7653, "trades": 2, "taker_buy_volume": 1307.9, "taker_buy_quote": 98.74645}, {"ts": 1769503260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5490.3, "quote_volume": 414.51765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3929.7, "quote_volume": 296.69235, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 4.9981}, {"ts": 1769503440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4249.0, "quote_volume": 320.93177, "trades": 4, "taker_buy_volume": 2899.0, "taker_buy_quote": 219.00677}, {"ts": 1769503500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 275.0, "quote_volume": 20.7493, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 10.7965}, {"ts": 1769503620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 882.5, "quote_volume": 66.5405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 83.6, "quote_volume": 6.3118, "trades": 1, "taker_buy_volume": 83.6, "taker_buy_quote": 6.3118}, {"ts": 1769503860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 171.8, "quote_volume": 12.9709, "trades": 1, "taker_buy_volume": 171.8, "taker_buy_quote": 12.9709}, {"ts": 1769504040000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 13969.8, "quote_volume": 1054.25945, "trades": 9, "taker_buy_volume": 6150.1, "taker_buy_quote": 464.32557}, {"ts": 1769504100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1423.8, "quote_volume": 107.35452, "trades": 8, "taker_buy_volume": 1423.8, "taker_buy_quote": 107.35452}, {"ts": 1769504160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 480.2, "quote_volume": 36.15906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 17275.1, "quote_volume": 1302.15861, "trades": 22, "taker_buy_volume": 7278.0, "taker_buy_quote": 549.063}, {"ts": 1769504280000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 55333.7, "quote_volume": 4165.03818, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 1735.4, "quote_volume": 130.49964, "trades": 5, "taker_buy_volume": 528.8, "taker_buy_quote": 39.81864}, {"ts": 1769504400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 502.5, "quote_volume": 37.8885, "trades": 2, "taker_buy_volume": 132.7, "taker_buy_quote": 10.00558}, {"ts": 1769504460000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 6466.7, "quote_volume": 488.72505, "trades": 9, "taker_buy_volume": 6466.7, "taker_buy_quote": 488.72505}, {"ts": 1769504520000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 2583.6, "quote_volume": 195.67436, "trades": 6, "taker_buy_volume": 1920.9, "taker_buy_quote": 145.54773}, {"ts": 1769504580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7122.9, "quote_volume": 537.77895, "trades": 4, "taker_buy_volume": 3914.8, "taker_buy_quote": 295.5674}, {"ts": 1769504640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7434.0, "quote_volume": 560.5236, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 53940.5, "quote_volume": 4067.1137, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 835.8, "quote_volume": 62.93574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 289.7, "quote_volume": 21.83009, "trades": 2, "taker_buy_volume": 156.8, "taker_buy_quote": 11.82272}, {"ts": 1769505180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 347.1, "quote_volume": 26.17134, "trades": 1, "taker_buy_volume": 347.1, "taker_buy_quote": 26.17134}, {"ts": 1769505360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 81.9, "quote_volume": 6.16707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 245.6, "quote_volume": 18.49368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13602.1, "quote_volume": 1021.51771, "trades": 10, "taker_buy_volume": 11826.9, "taker_buy_quote": 888.20019}, {"ts": 1769505720000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 148679.8, "quote_volume": 11134.34235, "trades": 85, "taker_buy_volume": 13611.1, "taker_buy_quote": 1018.89281}, {"ts": 1769505780000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 16656.8, "quote_volume": 1244.43136, "trades": 18, "taker_buy_volume": 4598.6, "taker_buy_quote": 344.08592}, {"ts": 1769505840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7089.2, "quote_volume": 529.12545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1642.5, "quote_volume": 122.69475, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.69475}, {"ts": 1769506020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 14764.0, "quote_volume": 1102.8708, "trades": 6, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.69475}, {"ts": 1769506140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3895.8, "quote_volume": 291.01626, "trades": 2, "taker_buy_volume": 2827.0, "taker_buy_quote": 211.1769}, {"ts": 1769506260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 380.6, "quote_volume": 28.39276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3290.9, "quote_volume": 245.83023, "trades": 3, "taker_buy_volume": 2980.9, "taker_buy_quote": 222.67323}, {"ts": 1769506380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.0748, "high": 0.0748, "low": 0.0738, "close": 0.0742, "volume": 187034.5, "quote_volume": 13881.59268, "trades": 106, "taker_buy_volume": 34889.5, "taker_buy_quote": 2591.56402}, {"ts": 1769506560000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 6075.6, "quote_volume": 450.86225, "trades": 12, "taker_buy_volume": 2477.2, "taker_buy_quote": 183.94968}, {"ts": 1769506620000, "open": 0.0742, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 28220.7, "quote_volume": 2087.39033, "trades": 29, "taker_buy_volume": 16629.3, "taker_buy_quote": 1230.36073}, {"ts": 1769506680000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2841.2, "quote_volume": 210.8014, "trades": 2, "taker_buy_volume": 2684.8, "taker_buy_quote": 199.21216}, {"ts": 1769506740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 404.8, "quote_volume": 29.99568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2918.7, "quote_volume": 216.29143, "trades": 2, "taker_buy_volume": 2918.7, "taker_buy_quote": 216.29143}, {"ts": 1769506860000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 4921.3, "quote_volume": 364.2102, "trades": 8, "taker_buy_volume": 800.8, "taker_buy_quote": 59.34928}, {"ts": 1769506920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 159.3, "quote_volume": 11.7882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14930.8, "quote_volume": 1106.37228, "trades": 4, "taker_buy_volume": 13288.3, "taker_buy_quote": 984.66303}, {"ts": 1769507040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4856.8, "quote_volume": 359.68899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4818.8, "quote_volume": 357.4853, "trades": 5, "taker_buy_volume": 4122.2, "taker_buy_quote": 305.86724}, {"ts": 1769507220000, "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 114320.0, "quote_volume": 8440.36905, "trades": 54, "taker_buy_volume": 20848.4, "taker_buy_quote": 1536.52708}, {"ts": 1769507280000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 20569.4, "quote_volume": 1517.30015, "trades": 12, "taker_buy_volume": 20569.4, "taker_buy_quote": 1517.30015}, {"ts": 1769507340000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7632.4, "quote_volume": 563.53436, "trades": 5, "taker_buy_volume": 2632.4, "taker_buy_quote": 194.53436}, {"ts": 1769507400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 110.3, "quote_volume": 8.14014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 29170.0, "quote_volume": 2152.746, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2182.2, "quote_volume": 160.82814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5453.4, "quote_volume": 402.46092, "trades": 4, "taker_buy_volume": 175.8, "taker_buy_quote": 12.97404}, {"ts": 1769507880000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 15624.7, "quote_volume": 1154.92614, "trades": 10, "taker_buy_volume": 15624.7, "taker_buy_quote": 1154.92614}, {"ts": 1769507940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12391.4, "quote_volume": 918.20274, "trades": 10, "taker_buy_volume": 8929.4, "taker_buy_quote": 661.66854}, {"ts": 1769508000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8753.1, "quote_volume": 649.48002, "trades": 5, "taker_buy_volume": 8753.1, "taker_buy_quote": 649.48002}, {"ts": 1769508060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2846.0, "quote_volume": 211.1732, "trades": 2, "taker_buy_volume": 2846.0, "taker_buy_quote": 211.1732}, {"ts": 1769508240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 269.5, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 269.5, "taker_buy_quote": 19.9969}, {"ts": 1769508360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4000.0, "quote_volume": 296.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2857.2, "quote_volume": 212.28996, "trades": 3, "taker_buy_volume": 2712.2, "taker_buy_quote": 201.51646}, {"ts": 1769508600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15761.2, "quote_volume": 1172.63328, "trades": 7, "taker_buy_volume": 15761.2, "taker_buy_quote": 1172.63328}, {"ts": 1769508720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 599.3, "quote_volume": 44.64785, "trades": 2, "taker_buy_volume": 599.3, "taker_buy_quote": 44.64785}, {"ts": 1769508840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.7, "quote_volume": 20.04502, "trades": 1, "taker_buy_volume": 268.7, "taker_buy_quote": 20.04502}, {"ts": 1769508960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 44060.7, "quote_volume": 3281.70085, "trades": 24, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.36625}, {"ts": 1769509020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 461.2, "quote_volume": 34.3594, "trades": 1, "taker_buy_volume": 461.2, "taker_buy_quote": 34.3594}, {"ts": 1769509080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4067.1, "quote_volume": 303.39117, "trades": 5, "taker_buy_volume": 3922.2, "taker_buy_quote": 292.59612}, {"ts": 1769509140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1215.4, "quote_volume": 90.5473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 100.0, "quote_volume": 7.46, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.46}, {"ts": 1769509620000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 29225.9, "quote_volume": 2180.84104, "trades": 20, "taker_buy_volume": 7827.0, "taker_buy_quote": 584.4831}, {"ts": 1769509680000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 21083.7, "quote_volume": 1570.39059, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 421.6, "quote_volume": 31.4092, "trades": 2, "taker_buy_volume": 421.6, "taker_buy_quote": 31.4092}, {"ts": 1769509800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5297.6, "quote_volume": 394.14144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 205.0, "quote_volume": 15.2315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 467.8, "quote_volume": 34.80432, "trades": 1, "taker_buy_volume": 467.8, "taker_buy_quote": 34.80432}, {"ts": 1769510040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11144.5, "quote_volume": 829.1508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 100.0, "quote_volume": 7.44, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.44}, {"ts": 1769510220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1607.8, "quote_volume": 119.62032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1122.7, "quote_volume": 83.42661, "trades": 14, "taker_buy_volume": 100.0, "taker_buy_quote": 7.44}, {"ts": 1769510340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1702.1, "quote_volume": 126.29582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 492.5, "quote_volume": 36.5435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1642.5, "quote_volume": 121.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 109.9, "quote_volume": 8.15458, "trades": 1, "taker_buy_volume": 109.9, "taker_buy_quote": 8.15458}, {"ts": 1769510700000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 7646.3, "quote_volume": 568.09542, "trades": 15, "taker_buy_volume": 5894.7, "taker_buy_quote": 437.97336}, {"ts": 1769510760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 255.7, "quote_volume": 18.97294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510820000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 12975.2, "quote_volume": 961.01233, "trades": 15, "taker_buy_volume": 116.2, "taker_buy_quote": 8.61042}, {"ts": 1769510880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1862.3, "quote_volume": 137.8102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 94.1, "quote_volume": 6.95399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511120000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3668.1, "quote_volume": 270.87416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14245.7, "quote_volume": 1051.37657, "trades": 7, "taker_buy_volume": 439.1, "taker_buy_quote": 32.44949}, {"ts": 1769511300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1773.6, "quote_volume": 130.89168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 460.7, "quote_volume": 33.99966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 303.4, "quote_volume": 22.43674, "trades": 3, "taker_buy_volume": 303.4, "taker_buy_quote": 22.43674}, {"ts": 1769511480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1663.1, "quote_volume": 123.0694, "trades": 6, "taker_buy_volume": 1663.1, "taker_buy_quote": 123.0694}, {"ts": 1769511540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 839.1, "quote_volume": 62.19082, "trades": 4, "taker_buy_volume": 839.1, "taker_buy_quote": 62.19082}, {"ts": 1769511660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 20598.0, "quote_volume": 1528.3716, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7900.0, "quote_volume": 585.39, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 94.7, "quote_volume": 7.01727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 234.5, "quote_volume": 17.353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7707.0, "quote_volume": 570.318, "trades": 4, "taker_buy_volume": 7707.0, "taker_buy_quote": 570.318}, {"ts": 1769512680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 100.0, "quote_volume": 7.4, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.4}, {"ts": 1769513040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 100.0, "quote_volume": 7.39, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.39}, {"ts": 1769513340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 100.0, "quote_volume": 7.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.4}, {"ts": 1769513520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3078.8, "quote_volume": 227.84472, "trades": 3, "taker_buy_volume": 3078.8, "taker_buy_quote": 227.84472}, {"ts": 1769513580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4399.0, "quote_volume": 326.4058, "trades": 5, "taker_buy_volume": 4399.0, "taker_buy_quote": 326.4058}, {"ts": 1769513640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 100.0, "quote_volume": 7.43, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.43}, {"ts": 1769513760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 198.0, "quote_volume": 14.6916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 117.3, "quote_volume": 8.69193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 97.8, "quote_volume": 7.24698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1793.5, "quote_volume": 132.89835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 87.8, "quote_volume": 6.51476, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 6.51476}, {"ts": 1769514180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.1, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 10.02442}, {"ts": 1769514420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9349.1, "quote_volume": 692.76831, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1350.0, "quote_volume": 100.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 412.0, "quote_volume": 30.5292, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 30.5292}, {"ts": 1769515020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 153.2, "quote_volume": 11.36744, "trades": 1, "taker_buy_volume": 153.2, "taker_buy_quote": 11.36744}, {"ts": 1769515080000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3218.2, "quote_volume": 238.48922, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 15.2852}, {"ts": 1769515140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1516.2, "quote_volume": 112.1988, "trades": 2, "taker_buy_volume": 1381.0, "taker_buy_quote": 102.194}, {"ts": 1769515560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 974.8, "quote_volume": 72.03772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3382.9, "quote_volume": 249.99631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515860000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 31828.0, "quote_volume": 2357.81159, "trades": 20, "taker_buy_volume": 31828.0, "taker_buy_quote": 2357.81159}, {"ts": 1769515920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 371.2, "quote_volume": 27.50592, "trades": 1, "taker_buy_volume": 371.2, "taker_buy_quote": 27.50592}, {"ts": 1769516100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1271.3, "quote_volume": 94.20333, "trades": 1, "taker_buy_volume": 1271.3, "taker_buy_quote": 94.20333}, {"ts": 1769516280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516340000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 14569.2, "quote_volume": 1079.01818, "trades": 9, "taker_buy_volume": 4624.1, "taker_buy_quote": 342.19577}, {"ts": 1769516400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 58103.4, "quote_volume": 4310.16018, "trades": 19, "taker_buy_volume": 58103.4, "taker_buy_quote": 4310.16018}, {"ts": 1769516460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3648.1, "quote_volume": 270.68902, "trades": 4, "taker_buy_volume": 3512.7, "taker_buy_quote": 260.64234}, {"ts": 1769516520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516760000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2764.0, "quote_volume": 204.79665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4240.5, "quote_volume": 314.22105, "trades": 2, "taker_buy_volume": 4240.5, "taker_buy_quote": 314.22105}, {"ts": 1769517060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1642.5, "quote_volume": 121.70925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 371.0, "quote_volume": 27.4911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2300.3, "quote_volume": 170.2222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 117.0, "quote_volume": 8.6463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3195.5, "quote_volume": 236.14745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 232.2, "quote_volume": 17.13636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8930.9, "quote_volume": 659.10042, "trades": 4, "taker_buy_volume": 8930.9, "taker_buy_quote": 659.10042}, {"ts": 1769517900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1642.5, "quote_volume": 121.2165, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 121.2165}, {"ts": 1769517960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3817.6, "quote_volume": 281.73888, "trades": 4, "taker_buy_volume": 2992.5, "taker_buy_quote": 220.8465}, {"ts": 1769518020000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9912.9, "quote_volume": 730.97273, "trades": 6, "taker_buy_volume": 2724.2, "taker_buy_quote": 201.04596}, {"ts": 1769518080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2232.7, "quote_volume": 164.77326, "trades": 2, "taker_buy_volume": 2232.7, "taker_buy_quote": 164.77326}, {"ts": 1769518260000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 85361.1, "quote_volume": 6320.64709, "trades": 54, "taker_buy_volume": 80600.8, "taker_buy_quote": 5968.38489}, {"ts": 1769518320000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 35415.0, "quote_volume": 2612.81972, "trades": 19, "taker_buy_volume": 2953.0, "taker_buy_quote": 217.9314}, {"ts": 1769518380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 401.0, "quote_volume": 29.5938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 28761.8, "quote_volume": 2126.63989, "trades": 20, "taker_buy_volume": 25877.8, "taker_buy_quote": 1913.63644}, {"ts": 1769518500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518560000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 244.7, "quote_volume": 18.07032, "trades": 2, "taker_buy_volume": 114.6, "taker_buy_quote": 8.46894}, {"ts": 1769518620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 67.7, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2185.8, "quote_volume": 161.31204, "trades": 3, "taker_buy_volume": 2050.0, "taker_buy_quote": 151.29}, {"ts": 1769518920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 36682.9, "quote_volume": 2712.11189, "trades": 13, "taker_buy_volume": 28176.8, "taker_buy_quote": 2084.36171}, {"ts": 1769519040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 265.4, "quote_volume": 19.61306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11145.0, "quote_volume": 823.53336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519460000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 127049.8, "quote_volume": 9405.04807, "trades": 31, "taker_buy_volume": 77813.4, "taker_buy_quote": 5761.68847}, {"ts": 1769519520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3917.8, "quote_volume": 289.52542, "trades": 4, "taker_buy_volume": 541.2, "taker_buy_quote": 39.99468}, {"ts": 1769519640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1450.0, "quote_volume": 107.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519820000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1445.4, "quote_volume": 106.73817, "trades": 3, "taker_buy_volume": 676.5, "taker_buy_quote": 49.99335}, {"ts": 1769519880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 583.1, "quote_volume": 42.97447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.8, "quote_volume": 10.00846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520060000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 21707.8, "quote_volume": 1600.60697, "trades": 15, "taker_buy_volume": 21572.0, "taker_buy_quote": 1590.61209}, {"ts": 1769520120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520180000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5425.4, "quote_volume": 398.8347, "trades": 6, "taker_buy_volume": 5294.6, "taker_buy_quote": 389.2209}, {"ts": 1769520240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1642.5, "quote_volume": 120.72375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520300000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4953.3, "quote_volume": 363.88542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7281.4, "quote_volume": 535.19106, "trades": 4, "taker_buy_volume": 81.6, "taker_buy_quote": 6.00576}, {"ts": 1769520600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 755.4, "quote_volume": 55.59744, "trades": 2, "taker_buy_volume": 755.4, "taker_buy_quote": 55.59744}, {"ts": 1769520720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3001.9, "quote_volume": 221.24003, "trades": 6, "taker_buy_volume": 136.0, "taker_buy_quote": 10.0232}, {"ts": 1769520900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 130.4, "quote_volume": 9.61048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 123.9, "quote_volume": 9.13143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 135.8, "quote_volume": 10.02204, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 10.02204}, {"ts": 1769521200000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 13715.0, "quote_volume": 1011.426, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 202.9, "quote_volume": 14.99431, "trades": 1, "taker_buy_volume": 202.9, "taker_buy_quote": 14.99431}, {"ts": 1769521380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521620000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 23055.0, "quote_volume": 1696.45276, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521740000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 8882.0, "quote_volume": 652.97473, "trades": 2, "taker_buy_volume": 8882.0, "taker_buy_quote": 652.97473}, {"ts": 1769521800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1489.5, "quote_volume": 109.47825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1778.7, "quote_volume": 130.91232, "trades": 2, "taker_buy_volume": 1778.7, "taker_buy_quote": 130.91232}, {"ts": 1769522100000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2541.6, "quote_volume": 187.19177, "trades": 3, "taker_buy_volume": 1300.1, "taker_buy_quote": 95.81737}, {"ts": 1769522160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3012.2, "quote_volume": 221.99914, "trades": 8, "taker_buy_volume": 1141.2, "taker_buy_quote": 84.10644}, {"ts": 1769522280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 203.5, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522640000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 11784.3, "quote_volume": 868.47265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522700000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3624.9, "quote_volume": 266.08934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522760000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4837.5, "quote_volume": 354.75927, "trades": 6, "taker_buy_volume": 4706.7, "taker_buy_quote": 345.17163}, {"ts": 1769522820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 248.2, "quote_volume": 18.19306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1068.6, "quote_volume": 78.32838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 74.9, "quote_volume": 5.49766, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.49766}, {"ts": 1769523300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 7382.4, "quote_volume": 543.05945, "trades": 8, "taker_buy_volume": 7382.4, "taker_buy_quote": 543.05945}, {"ts": 1769523360000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12586.7, "quote_volume": 926.91815, "trades": 10, "taker_buy_volume": 9778.0, "taker_buy_quote": 720.19783}, {"ts": 1769523420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2721.0, "quote_volume": 200.2656, "trades": 4, "taker_buy_volume": 2721.0, "taker_buy_quote": 200.2656}, {"ts": 1769523480000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5481.0, "quote_volume": 402.87615, "trades": 5, "taker_buy_volume": 1869.0, "taker_buy_quote": 137.39415}, {"ts": 1769523540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1224.4, "quote_volume": 89.87096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8916.3, "quote_volume": 653.56479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 136.5, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 136.5, "taker_buy_quote": 10.0191}, {"ts": 1769523720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 512.0, "quote_volume": 37.5808, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 37.5808}, {"ts": 1769523780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 69.0, "quote_volume": 5.0646, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.0646}, {"ts": 1769523840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 95.6, "quote_volume": 7.00748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 171.9, "quote_volume": 12.61746, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 12.61746}, {"ts": 1769524080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3408.3, "quote_volume": 249.82839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 363.0, "quote_volume": 26.5716, "trades": 2, "taker_buy_volume": 232.2, "taker_buy_quote": 16.99704}, {"ts": 1769524260000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1842.7, "quote_volume": 134.90566, "trades": 2, "taker_buy_volume": 1842.7, "taker_buy_quote": 134.90566}, {"ts": 1769524320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524440000, "open": 0.0733, "high": 0.074, "low": 0.0733, "close": 0.0738, "volume": 304158.6, "quote_volume": 22370.79444, "trades": 122, "taker_buy_volume": 213130.5, "taker_buy_quote": 15674.42323}, {"ts": 1769524500000, "open": 0.0738, "high": 0.0739, "low": 0.0733, "close": 0.0733, "volume": 133199.8, "quote_volume": 9790.23728, "trades": 35, "taker_buy_volume": 3236.8, "taker_buy_quote": 238.90374}, {"ts": 1769524560000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3903.8, "quote_volume": 286.41494, "trades": 7, "taker_buy_volume": 3664.0, "taker_buy_quote": 268.8376}, {"ts": 1769524620000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 29944.8, "quote_volume": 2192.65457, "trades": 26, "taker_buy_volume": 20122.1, "taker_buy_quote": 1474.10878}, {"ts": 1769524680000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10639.0, "quote_volume": 780.202, "trades": 12, "taker_buy_volume": 8996.5, "taker_buy_quote": 659.80675}, {"ts": 1769524740000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 29780.0, "quote_volume": 2175.00606, "trades": 36, "taker_buy_volume": 14332.0, "taker_buy_quote": 1047.73081}, {"ts": 1769524800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524860000, "open": 0.073, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 83900.7, "quote_volume": 6123.89313, "trades": 44, "taker_buy_volume": 55706.9, "taker_buy_quote": 4069.57007}, {"ts": 1769524920000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 41813.5, "quote_volume": 3053.67336, "trades": 27, "taker_buy_volume": 26056.5, "taker_buy_quote": 1904.45765}, {"ts": 1769524980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 968.1, "quote_volume": 70.6795, "trades": 6, "taker_buy_volume": 749.0, "taker_buy_quote": 54.677}, {"ts": 1769525040000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 11315.7, "quote_volume": 825.5932, "trades": 13, "taker_buy_volume": 4986.0, "taker_buy_quote": 364.4165}, {"ts": 1769525100000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 10773.1, "quote_volume": 784.41268, "trades": 8, "taker_buy_volume": 10245.7, "taker_buy_quote": 746.01796}, {"ts": 1769525160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 7237.2, "quote_volume": 526.88188, "trades": 5, "taker_buy_volume": 137.2, "taker_buy_quote": 10.00188}, {"ts": 1769525220000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 5317.0, "quote_volume": 386.99808, "trades": 23, "taker_buy_volume": 4813.7, "taker_buy_quote": 350.43736}, {"ts": 1769525280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525340000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 4175.6, "quote_volume": 304.45929, "trades": 11, "taker_buy_volume": 2024.3, "taker_buy_quote": 147.4502}, {"ts": 1769525400000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 29179.6, "quote_volume": 2124.76249, "trades": 21, "taker_buy_volume": 7712.9, "taker_buy_quote": 561.74237}, {"ts": 1769525460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7648.5, "quote_volume": 556.04595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 280.9, "quote_volume": 20.41892, "trades": 3, "taker_buy_volume": 127.9, "taker_buy_quote": 9.31112}, {"ts": 1769525580000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 76177.7, "quote_volume": 5528.57951, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 24304.7, "quote_volume": 1766.95169, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525700000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 134993.8, "quote_volume": 9817.01374, "trades": 21, "taker_buy_volume": 133755.0, "taker_buy_quote": 9726.8291}, {"ts": 1769525760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1642.5, "quote_volume": 119.574, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 119.574}, {"ts": 1769525880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7857.2, "quote_volume": 572.00416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526060000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 14286.4, "quote_volume": 1036.56477, "trades": 16, "taker_buy_volume": 10384.0, "taker_buy_quote": 753.46553}, {"ts": 1769526120000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 5979.9, "quote_volume": 434.7525, "trades": 8, "taker_buy_volume": 1409.5, "taker_buy_quote": 102.48442}, {"ts": 1769526180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5849.4, "quote_volume": 426.2507, "trades": 6, "taker_buy_volume": 2793.8, "taker_buy_quote": 203.66802}, {"ts": 1769526300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5247.4, "quote_volume": 382.01072, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 5.99872}, {"ts": 1769526360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 275.4, "quote_volume": 20.04912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526600000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 11853.1, "quote_volume": 864.49913, "trades": 8, "taker_buy_volume": 11853.1, "taker_buy_quote": 864.49913}, {"ts": 1769526660000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 15163.6, "quote_volume": 1108.32682, "trades": 15, "taker_buy_volume": 13774.2, "taker_buy_quote": 1006.6378}, {"ts": 1769526720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1678.9, "quote_volume": 122.72759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1642.5, "quote_volume": 120.231, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 120.231}, {"ts": 1769526900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526960000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 77012.7, "quote_volume": 5644.48777, "trades": 23, "taker_buy_volume": 40671.8, "taker_buy_quote": 2980.6998}, {"ts": 1769527020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 171.6, "quote_volume": 12.57828, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 12.57828}, {"ts": 1769527260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527380000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1573.9, "quote_volume": 115.22934, "trades": 3, "taker_buy_volume": 198.6, "taker_buy_quote": 14.55738}, {"ts": 1769527440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527680000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 6900.7, "quote_volume": 504.70436, "trades": 8, "taker_buy_volume": 494.7, "taker_buy_quote": 36.26151}, {"ts": 1769527740000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 16508.8, "quote_volume": 1206.28319, "trades": 13, "taker_buy_volume": 9719.8, "taker_buy_quote": 710.56231}, {"ts": 1769527800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527860000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1302.0, "quote_volume": 95.16988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527920000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 16988.1, "quote_volume": 1240.40912, "trades": 5, "taker_buy_volume": 2778.2, "taker_buy_quote": 203.08642}, {"ts": 1769527980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3650.8, "quote_volume": 266.91838, "trades": 3, "taker_buy_volume": 3650.8, "taker_buy_quote": 266.91838}, {"ts": 1769528040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 202.7, "quote_volume": 14.7971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528100000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 277592.9, "quote_volume": 20262.17699, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2694.7, "quote_volume": 196.17416, "trades": 1, "taker_buy_volume": 2694.7, "taker_buy_quote": 196.17416}, {"ts": 1769528220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1610.6, "quote_volume": 117.17622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 100.0, "quote_volume": 7.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528340000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1023.4, "quote_volume": 74.41714, "trades": 3, "taker_buy_volume": 985.7, "taker_buy_quote": 71.67635}, {"ts": 1769528400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 517.8, "quote_volume": 37.64406, "trades": 2, "taker_buy_volume": 517.8, "taker_buy_quote": 37.64406}, {"ts": 1769528520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 867.6, "quote_volume": 62.98776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2470.9, "quote_volume": 179.60443, "trades": 4, "taker_buy_volume": 2170.9, "taker_buy_quote": 157.82443}, {"ts": 1769528700000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3055.2, "quote_volume": 222.68022, "trades": 5, "taker_buy_volume": 3055.2, "taker_buy_quote": 222.68022}, {"ts": 1769528760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1642.5, "quote_volume": 119.73825, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 119.73825}, {"ts": 1769528880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528940000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5668.5, "quote_volume": 413.7905, "trades": 9, "taker_buy_volume": 137.1, "taker_buy_quote": 10.0083}, {"ts": 1769529000000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 12924.1, "quote_volume": 941.23192, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529060000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 67723.5, "quote_volume": 4930.28455, "trades": 5, "taker_buy_volume": 67723.5, "taker_buy_quote": 4930.28455}, {"ts": 1769529120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 137.3, "quote_volume": 10.0229, "trades": 1, "taker_buy_volume": 137.3, "taker_buy_quote": 10.0229}, {"ts": 1769529180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1686.3, "quote_volume": 123.26853, "trades": 3, "taker_buy_volume": 1686.3, "taker_buy_quote": 123.26853}, {"ts": 1769529300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 531.7, "quote_volume": 38.86727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529420000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6501.8, "quote_volume": 475.68621, "trades": 9, "taker_buy_volume": 2403.8, "taker_buy_quote": 175.95816}, {"ts": 1769529480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2535.0, "quote_volume": 185.8155, "trades": 3, "taker_buy_volume": 1779.2, "taker_buy_quote": 130.41536}, {"ts": 1769529780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 212.8, "quote_volume": 15.59824, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 15.59824}, {"ts": 1769529840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5822.7, "quote_volume": 427.38618, "trades": 4, "taker_buy_volume": 1501.8, "taker_buy_quote": 110.23212}, {"ts": 1769529900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529960000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 18816.5, "quote_volume": 1383.08434, "trades": 16, "taker_buy_volume": 11815.5, "taker_buy_quote": 868.51084}, {"ts": 1769530020000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 6840.0, "quote_volume": 503.48662, "trades": 11, "taker_buy_volume": 4164.0, "taker_buy_quote": 306.55939}, {"ts": 1769530080000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 3341.1, "quote_volume": 246.20067, "trades": 7, "taker_buy_volume": 1778.3, "taker_buy_quote": 131.06071}, {"ts": 1769530140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 16130.4, "quote_volume": 1188.81048, "trades": 6, "taker_buy_volume": 8195.4, "taker_buy_quote": 604.00098}, {"ts": 1769530260000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 261.4, "quote_volume": 19.24904, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.37}, {"ts": 1769530320000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 28743.0, "quote_volume": 2121.05189, "trades": 15, "taker_buy_volume": 28743.0, "taker_buy_quote": 2121.05189}, {"ts": 1769530380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4866.4, "quote_volume": 358.65368, "trades": 4, "taker_buy_volume": 81.4, "taker_buy_quote": 5.99918}, {"ts": 1769530560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3724.4, "quote_volume": 274.86072, "trades": 4, "taker_buy_volume": 3128.3, "taker_buy_quote": 230.86854}, {"ts": 1769530620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 257.1, "quote_volume": 18.99969, "trades": 1, "taker_buy_volume": 257.1, "taker_buy_quote": 18.99969}, {"ts": 1769530680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3160.5, "quote_volume": 233.56095, "trades": 3, "taker_buy_volume": 2736.5, "taker_buy_quote": 202.22735}, {"ts": 1769530800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2764.4, "quote_volume": 204.28916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2125.0, "quote_volume": 157.0375, "trades": 2, "taker_buy_volume": 1593.2, "taker_buy_quote": 117.73748}, {"ts": 1769531040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1032.0, "quote_volume": 76.368, "trades": 7, "taker_buy_volume": 887.0, "taker_buy_quote": 65.638}, {"ts": 1769531220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 135.2, "quote_volume": 9.99128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3487.6, "quote_volume": 257.46617, "trades": 4, "taker_buy_volume": 2455.4, "taker_buy_quote": 181.28981}, {"ts": 1769531400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 85.5, "quote_volume": 6.3099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2042.8, "quote_volume": 151.11068, "trades": 6, "taker_buy_volume": 700.6, "taker_buy_quote": 51.78788}, {"ts": 1769531520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 113.5, "quote_volume": 8.399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531580000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 33618.7, "quote_volume": 2494.02012, "trades": 23, "taker_buy_volume": 32902.4, "taker_buy_quote": 2440.92587}, {"ts": 1769531640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2299.0, "quote_volume": 170.8157, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.305}, {"ts": 1769531700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3788.9, "quote_volume": 281.51527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531880000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 72283.5, "quote_volume": 5377.81341, "trades": 27, "taker_buy_volume": 54521.3, "taker_buy_quote": 4056.28935}, {"ts": 1769531940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 12913.3, "quote_volume": 962.37382, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.71}, {"ts": 1769532000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.3, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 10.00535}, {"ts": 1769532060000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 77086.7, "quote_volume": 5756.98189, "trades": 30, "taker_buy_volume": 60965.5, "taker_buy_quote": 4553.37278}, {"ts": 1769532120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1932.9, "quote_volume": 144.3742, "trades": 3, "taker_buy_volume": 1798.6, "taker_buy_quote": 134.35542}, {"ts": 1769532180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1796.8, "quote_volume": 133.8616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1570.0, "quote_volume": 117.122, "trades": 2, "taker_buy_volume": 1570.0, "taker_buy_quote": 117.122}, {"ts": 1769532420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 201.6, "quote_volume": 15.03936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 355.6, "quote_volume": 26.52776, "trades": 1, "taker_buy_volume": 355.6, "taker_buy_quote": 26.52776}, {"ts": 1769532660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5186.6, "quote_volume": 386.4017, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532900000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5646.8, "quote_volume": 421.63828, "trades": 9, "taker_buy_volume": 5646.8, "taker_buy_quote": 421.63828}, {"ts": 1769532960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 405.5, "quote_volume": 30.2503, "trades": 1, "taker_buy_volume": 405.5, "taker_buy_quote": 30.2503}, {"ts": 1769533020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 571.9, "quote_volume": 42.72093, "trades": 2, "taker_buy_volume": 571.9, "taker_buy_quote": 42.72093}, {"ts": 1769533080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2170.5, "quote_volume": 162.12782, "trades": 7, "taker_buy_volume": 2085.2, "taker_buy_quote": 155.76444}, {"ts": 1769533140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 632.2, "quote_volume": 47.25002, "trades": 2, "taker_buy_volume": 632.2, "taker_buy_quote": 47.25002}, {"ts": 1769533200000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 793.9, "quote_volume": 59.32428, "trades": 3, "taker_buy_volume": 793.9, "taker_buy_quote": 59.32428}, {"ts": 1769533260000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 6064.3, "quote_volume": 452.04492, "trades": 9, "taker_buy_volume": 2331.3, "taker_buy_quote": 173.923}, {"ts": 1769533320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 756.3, "quote_volume": 56.41998, "trades": 2, "taker_buy_volume": 756.3, "taker_buy_quote": 56.41998}, {"ts": 1769533380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 426.1, "quote_volume": 31.78706, "trades": 2, "taker_buy_volume": 426.1, "taker_buy_quote": 31.78706}, {"ts": 1769533440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4506.9, "quote_volume": 336.23423, "trades": 4, "taker_buy_volume": 4506.9, "taker_buy_quote": 336.23423}, {"ts": 1769533500000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 646.6, "quote_volume": 48.2876, "trades": 3, "taker_buy_volume": 579.5, "taker_buy_quote": 43.28865}, {"ts": 1769533560000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 2954.3, "quote_volume": 220.20335, "trades": 6, "taker_buy_volume": 867.6, "taker_buy_quote": 64.7442}, {"ts": 1769533620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 581.7, "quote_volume": 43.39482, "trades": 2, "taker_buy_volume": 581.7, "taker_buy_quote": 43.39482}, {"ts": 1769533680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 609.6, "quote_volume": 45.4152, "trades": 2, "taker_buy_volume": 609.6, "taker_buy_quote": 45.4152}, {"ts": 1769533740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 506.5, "quote_volume": 37.72076, "trades": 3, "taker_buy_volume": 371.6, "taker_buy_quote": 27.6842}, {"ts": 1769533800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3704.4, "quote_volume": 275.29559, "trades": 6, "taker_buy_volume": 2229.2, "taker_buy_quote": 165.68823}, {"ts": 1769533860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 14078.8, "quote_volume": 1045.19603, "trades": 14, "taker_buy_volume": 472.5, "taker_buy_quote": 35.10675}, {"ts": 1769533920000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 5822.7, "quote_volume": 431.01793, "trades": 13, "taker_buy_volume": 653.7, "taker_buy_quote": 48.43194}, {"ts": 1769533980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 315.2, "quote_volume": 23.3248, "trades": 2, "taker_buy_volume": 315.2, "taker_buy_quote": 23.3248}, {"ts": 1769534040000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 543.4, "quote_volume": 40.18341, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 30.17735}, {"ts": 1769534100000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 16637.6, "quote_volume": 1227.7185, "trades": 21, "taker_buy_volume": 12341.0, "taker_buy_quote": 911.16669}, {"ts": 1769534160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 675.3, "quote_volume": 49.9722, "trades": 3, "taker_buy_volume": 675.3, "taker_buy_quote": 49.9722}, {"ts": 1769534220000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 590.8, "quote_volume": 43.6899, "trades": 2, "taker_buy_volume": 590.8, "taker_buy_quote": 43.6899}, {"ts": 1769534280000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 432.8, "quote_volume": 31.92707, "trades": 3, "taker_buy_volume": 297.1, "taker_buy_quote": 21.92598}, {"ts": 1769534340000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 409.3, "quote_volume": 30.18368, "trades": 2, "taker_buy_volume": 409.3, "taker_buy_quote": 30.18368}, {"ts": 1769534400000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 61455.8, "quote_volume": 4534.71354, "trades": 36, "taker_buy_volume": 42485.6, "taker_buy_quote": 3135.40139}, {"ts": 1769534460000, "open": 0.0739, "high": 0.0741, "low": 0.0737, "close": 0.0741, "volume": 79158.6, "quote_volume": 5845.14314, "trades": 76, "taker_buy_volume": 46652.1, "taker_buy_quote": 3446.56951}, {"ts": 1769534520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 24486.9, "quote_volume": 1812.38782, "trades": 14, "taker_buy_volume": 10197.2, "taker_buy_quote": 754.95002}, {"ts": 1769534580000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 24688.2, "quote_volume": 1827.02341, "trades": 14, "taker_buy_volume": 6417.6, "taker_buy_quote": 474.99901}, {"ts": 1769534640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3285.0, "quote_volume": 243.09, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 121.545}, {"ts": 1769534700000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 8759.1, "quote_volume": 649.12646, "trades": 8, "taker_buy_volume": 270.3, "taker_buy_quote": 20.04274}, {"ts": 1769534760000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 13100.6, "quote_volume": 974.58619, "trades": 10, "taker_buy_volume": 13100.6, "taker_buy_quote": 974.58619}, {"ts": 1769534820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5138.9, "quote_volume": 382.84805, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 100.575}, {"ts": 1769534880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 132.8, "quote_volume": 9.8936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534940000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 6222.7, "quote_volume": 464.55262, "trades": 4, "taker_buy_volume": 6222.7, "taker_buy_quote": 464.55262}, {"ts": 1769535000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4841.9, "quote_volume": 361.20574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10282.1, "quote_volume": 768.07287, "trades": 11, "taker_buy_volume": 6493.2, "taker_buy_quote": 485.04204}, {"ts": 1769535180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 740.2, "quote_volume": 55.21892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 843.0, "quote_volume": 62.92806, "trades": 2, "taker_buy_volume": 402.6, "taker_buy_quote": 30.07422}, {"ts": 1769535360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535420000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 6906.4, "quote_volume": 514.44637, "trades": 10, "taker_buy_volume": 6437.0, "taker_buy_quote": 479.5565}, {"ts": 1769535480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3240.3, "quote_volume": 241.07832, "trades": 4, "taker_buy_volume": 3240.3, "taker_buy_quote": 241.07832}, {"ts": 1769535600000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1715.0, "quote_volume": 127.76025, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.36625}, {"ts": 1769535660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 726.2, "quote_volume": 54.0427, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1769535720000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3800.0, "quote_volume": 282.73345, "trades": 3, "taker_buy_volume": 3800.0, "taker_buy_quote": 282.73345}, {"ts": 1769535780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1163.3, "quote_volume": 86.44664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1850.0, "quote_volume": 137.28347, "trades": 5, "taker_buy_volume": 609.2, "taker_buy_quote": 45.20264}, {"ts": 1769535960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.9, "quote_volume": 10.02307, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 10.02307}, {"ts": 1769536020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 866.1, "quote_volume": 64.35123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536380000, "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.0739, "volume": 432336.9, "quote_volume": 31997.85932, "trades": 112, "taker_buy_volume": 180406.0, "taker_buy_quote": 13349.55125}, {"ts": 1769536440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536500000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 40973.5, "quote_volume": 3030.28037, "trades": 21, "taker_buy_volume": 40509.9, "taker_buy_quote": 2996.06669}, {"ts": 1769536560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 142.8, "quote_volume": 10.58148, "trades": 1, "taker_buy_volume": 142.8, "taker_buy_quote": 10.58148}, {"ts": 1769536680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4249.0, "quote_volume": 314.8509, "trades": 2, "taker_buy_volume": 4249.0, "taker_buy_quote": 314.8509}, {"ts": 1769536860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 313.1, "quote_volume": 23.20071, "trades": 1, "taker_buy_volume": 313.1, "taker_buy_quote": 23.20071}, {"ts": 1769536920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3591.1, "quote_volume": 266.67735, "trades": 5, "taker_buy_volume": 3505.5, "taker_buy_quote": 260.32583}, {"ts": 1769536980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 62142.8, "quote_volume": 4617.65524, "trades": 16, "taker_buy_volume": 56737.4, "taker_buy_quote": 4216.03402}, {"ts": 1769537040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13038.7, "quote_volume": 970.07928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537100000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 17098.9, "quote_volume": 1270.21897, "trades": 10, "taker_buy_volume": 538.5, "taker_buy_quote": 40.01055}, {"ts": 1769537160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3227.0, "quote_volume": 239.7661, "trades": 3, "taker_buy_volume": 3227.0, "taker_buy_quote": 239.7661}, {"ts": 1769537220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 734.0, "quote_volume": 54.4628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537280000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 10552.3, "quote_volume": 782.81884, "trades": 13, "taker_buy_volume": 6249.3, "taker_buy_quote": 463.77891}, {"ts": 1769537340000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 4059.5, "quote_volume": 301.51861, "trades": 4, "taker_buy_volume": 2902.5, "taker_buy_quote": 215.66921}, {"ts": 1769537400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11256.0, "quote_volume": 837.4464, "trades": 7, "taker_buy_volume": 1032.1, "taker_buy_quote": 76.78824}, {"ts": 1769537580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12047.4, "quote_volume": 897.5313, "trades": 3, "taker_buy_volume": 2643.1, "taker_buy_quote": 196.91095}, {"ts": 1769537640000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 22067.6, "quote_volume": 1639.30563, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537820000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8163.6, "quote_volume": 605.79403, "trades": 7, "taker_buy_volume": 2191.6, "taker_buy_quote": 162.67163}, {"ts": 1769537880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538060000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 711.0, "quote_volume": 52.62751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 23942.8, "quote_volume": 1776.55576, "trades": 13, "taker_buy_volume": 20153.9, "taker_buy_quote": 1495.41938}, {"ts": 1769538300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538420000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 63112.5, "quote_volume": 4695.28418, "trades": 32, "taker_buy_volume": 41432.5, "taker_buy_quote": 3082.29218}, {"ts": 1769538480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 88781.4, "quote_volume": 6604.24796, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 109.8, "quote_volume": 8.16912, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 8.16912}, {"ts": 1769538660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1345.9, "quote_volume": 100.13496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 5779.3, "quote_volume": 429.06534, "trades": 8, "taker_buy_volume": 5253.0, "taker_buy_quote": 390.00041}, {"ts": 1769538900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1349.5, "quote_volume": 100.1329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539080000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8541.3, "quote_volume": 633.68141, "trades": 6, "taker_buy_volume": 6361.3, "taker_buy_quote": 472.00846}, {"ts": 1769539140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1349.5, "quote_volume": 100.1329, "trades": 1, "taker_buy_volume": 1349.5, "taker_buy_quote": 100.1329}, {"ts": 1769539320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1461.5, "quote_volume": 108.4433, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 8.3104}, {"ts": 1769539500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1347.7, "quote_volume": 99.99934, "trades": 2, "taker_buy_volume": 1347.7, "taker_buy_quote": 99.99934}, {"ts": 1769539560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 86.0, "quote_volume": 6.3812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539620000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0737, "volume": 208712.5, "quote_volume": 15437.33806, "trades": 91, "taker_buy_volume": 7679.0, "taker_buy_quote": 567.3691}, {"ts": 1769539680000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3483.9, "quote_volume": 256.81415, "trades": 3, "taker_buy_volume": 3483.9, "taker_buy_quote": 256.81415}, {"ts": 1769539740000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0743, "volume": 90548.2, "quote_volume": 6712.70991, "trades": 64, "taker_buy_volume": 85382.9, "taker_buy_quote": 6330.48386}, {"ts": 1769539800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1539.0, "quote_volume": 114.05339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540100000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 50981.0, "quote_volume": 3784.93138, "trades": 39, "taker_buy_volume": 14655.2, "taker_buy_quote": 1088.61182}, {"ts": 1769540160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 131.9, "quote_volume": 9.78698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540220000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 11414.0, "quote_volume": 848.72744, "trades": 10, "taker_buy_volume": 7569.4, "taker_buy_quote": 562.44681}, {"ts": 1769540280000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6957.9, "quote_volume": 517.99756, "trades": 6, "taker_buy_volume": 1972.5, "taker_buy_quote": 146.95125}, {"ts": 1769540340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 269.6, "quote_volume": 20.01779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 18487.8, "quote_volume": 1370.61101, "trades": 13, "taker_buy_volume": 17888.4, "taker_buy_quote": 1326.19547}, {"ts": 1769540580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1351.4, "quote_volume": 100.13874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 135.4, "quote_volume": 10.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1340.8, "quote_volume": 99.2192, "trades": 1, "taker_buy_volume": 1340.8, "taker_buy_quote": 99.2192}, {"ts": 1769540880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1353.2, "quote_volume": 100.1368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1353.2, "quote_volume": 100.1368, "trades": 1, "taker_buy_volume": 1353.2, "taker_buy_quote": 100.1368}, {"ts": 1769541000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 314.9, "quote_volume": 23.3026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.2, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 10.01832}, {"ts": 1769541360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.1, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 10.02442}, {"ts": 1769541420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3761.5, "quote_volume": 279.1033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1347.7, "quote_volume": 99.99934, "trades": 1, "taker_buy_volume": 1347.7, "taker_buy_quote": 99.99934}, {"ts": 1769541600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.9, "quote_volume": 10.02307, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 10.02307}, {"ts": 1769541660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2310.1, "quote_volume": 171.87144, "trades": 4, "taker_buy_volume": 134.7, "taker_buy_quote": 10.02168}, {"ts": 1769541720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6652.5, "quote_volume": 494.946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 29901.0, "quote_volume": 2227.6245, "trades": 7, "taker_buy_volume": 29901.0, "taker_buy_quote": 2227.6245}, {"ts": 1769541840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6242.4, "quote_volume": 465.0588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541900000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 74919.6, "quote_volume": 5597.13054, "trades": 57, "taker_buy_volume": 72371.3, "taker_buy_quote": 5406.77253}, {"ts": 1769541960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6968.6, "quote_volume": 519.85756, "trades": 5, "taker_buy_volume": 2983.0, "taker_buy_quote": 222.5318}, {"ts": 1769542080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542140000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 5797.3, "quote_volume": 432.89854, "trades": 6, "taker_buy_volume": 4455.0, "taker_buy_quote": 332.62873}, {"ts": 1769542200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 643.9, "quote_volume": 48.09933, "trades": 1, "taker_buy_volume": 643.9, "taker_buy_quote": 48.09933}, {"ts": 1769542260000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8196.3, "quote_volume": 611.23018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 712.5, "quote_volume": 52.9522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 643.2, "quote_volume": 47.78976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1345.9, "quote_volume": 100.00037, "trades": 1, "taker_buy_volume": 1345.9, "taker_buy_quote": 100.00037}, {"ts": 1769542620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.7, "quote_volume": 10.02168, "trades": 1, "taker_buy_volume": 134.7, "taker_buy_quote": 10.02168}, {"ts": 1769542740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 155.5, "quote_volume": 11.58475, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 11.58475}, {"ts": 1769542920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.5, "quote_volume": 10.02025, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 10.02025}, {"ts": 1769543040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5310.7, "quote_volume": 396.35589, "trades": 5, "taker_buy_volume": 3675.5, "taker_buy_quote": 274.36997}, {"ts": 1769543220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 752.2, "quote_volume": 56.26456, "trades": 1, "taker_buy_volume": 752.2, "taker_buy_quote": 56.26456}, {"ts": 1769543280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7967.1, "quote_volume": 595.14237, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543400000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 37652.9, "quote_volume": 2816.30305, "trades": 12, "taker_buy_volume": 2813.7, "taker_buy_quote": 210.33089}, {"ts": 1769543460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 216.9, "quote_volume": 16.22412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 528.7, "quote_volume": 39.54676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543820000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 13438.2, "quote_volume": 1007.95455, "trades": 12, "taker_buy_volume": 13438.2, "taker_buy_quote": 1007.95455}, {"ts": 1769543880000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4428.1, "quote_volume": 332.55925, "trades": 8, "taker_buy_volume": 3089.4, "taker_buy_quote": 232.02288}, {"ts": 1769543940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12403.0, "quote_volume": 932.7056, "trades": 19, "taker_buy_volume": 12403.0, "taker_buy_quote": 932.7056}, {"ts": 1769544060000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 12918.2, "quote_volume": 969.42668, "trades": 10, "taker_buy_volume": 703.4, "taker_buy_quote": 52.755}, {"ts": 1769544120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 625.5, "quote_volume": 46.9125, "trades": 1, "taker_buy_volume": 625.5, "taker_buy_quote": 46.9125}, {"ts": 1769544240000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8945.0, "quote_volume": 670.31745, "trades": 9, "taker_buy_volume": 3799.2, "taker_buy_quote": 284.56008}, {"ts": 1769544300000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 31297.1, "quote_volume": 2343.57441, "trades": 28, "taker_buy_volume": 18826.6, "taker_buy_quote": 1410.15722}, {"ts": 1769544360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 12570.4, "quote_volume": 941.52296, "trades": 5, "taker_buy_volume": 12570.4, "taker_buy_quote": 941.52296}, {"ts": 1769544420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 80.7, "quote_volume": 6.04443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544600000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1624.2, "quote_volume": 121.79947, "trades": 3, "taker_buy_volume": 1468.9, "taker_buy_quote": 110.1675}, {"ts": 1769544660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1335.1, "quote_volume": 100.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4472.1, "quote_volume": 335.4075, "trades": 4, "taker_buy_volume": 4472.1, "taker_buy_quote": 335.4075}, {"ts": 1769544780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1735.6, "quote_volume": 130.34356, "trades": 2, "taker_buy_volume": 1735.6, "taker_buy_quote": 130.34356}, {"ts": 1769544900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 266.9, "quote_volume": 20.04419, "trades": 1, "taker_buy_volume": 266.9, "taker_buy_quote": 20.04419}, {"ts": 1769545200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 16207.2, "quote_volume": 1219.77174, "trades": 19, "taker_buy_volume": 11611.9, "taker_buy_quote": 874.20518}, {"ts": 1769545260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1331.6, "quote_volume": 100.13632, "trades": 1, "taker_buy_volume": 1331.6, "taker_buy_quote": 100.13632}, {"ts": 1769545320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1462.9, "quote_volume": 110.15637, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 10.02243}, {"ts": 1769545380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5986.7, "quote_volume": 450.63005, "trades": 5, "taker_buy_volume": 2972.3, "taker_buy_quote": 223.81419}, {"ts": 1769545620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1329.8, "quote_volume": 100.13394, "trades": 1, "taker_buy_volume": 1329.8, "taker_buy_quote": 100.13394}, {"ts": 1769545680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1996.9, "quote_volume": 150.56626, "trades": 4, "taker_buy_volume": 1996.9, "taker_buy_quote": 150.56626}, {"ts": 1769545740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 636.9, "quote_volume": 48.02226, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 16.39196}, {"ts": 1769545800000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 12400.0, "quote_volume": 933.02889, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8585.0, "quote_volume": 646.31787, "trades": 7, "taker_buy_volume": 8585.0, "taker_buy_quote": 646.31787}, {"ts": 1769546040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 133.1, "quote_volume": 10.02243, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 10.02243}, {"ts": 1769546100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1329.8, "quote_volume": 100.13394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546340000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11524.6, "quote_volume": 866.97902, "trades": 11, "taker_buy_volume": 11524.6, "taker_buy_quote": 866.97902}, {"ts": 1769546400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5454.6, "quote_volume": 410.18592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4103.7, "quote_volume": 308.18787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546580000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 62651.0, "quote_volume": 4696.31974, "trades": 19, "taker_buy_volume": 1642.5, "taker_buy_quote": 123.1875}, {"ts": 1769546640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2116.8, "quote_volume": 158.50089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546820000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7583.1, "quote_volume": 568.87912, "trades": 4, "taker_buy_volume": 6250.3, "taker_buy_quote": 468.78584}, {"ts": 1769546880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1333.3, "quote_volume": 100.13083, "trades": 2, "taker_buy_volume": 1333.3, "taker_buy_quote": 100.13083}, {"ts": 1769546940000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 88947.3, "quote_volume": 6670.61026, "trades": 35, "taker_buy_volume": 17671.2, "taker_buy_quote": 1325.34}, {"ts": 1769547000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 68968.6, "quote_volume": 5158.1448, "trades": 18, "taker_buy_volume": 49417.1, "taker_buy_quote": 3696.39908}, {"ts": 1769547060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1323.5, "quote_volume": 98.9978, "trades": 1, "taker_buy_volume": 1323.5, "taker_buy_quote": 98.9978}, {"ts": 1769547120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1472.5, "quote_volume": 110.29025, "trades": 2, "taker_buy_volume": 133.8, "taker_buy_quote": 10.02162}, {"ts": 1769547180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1335.1, "quote_volume": 99.99899, "trades": 1, "taker_buy_volume": 1335.1, "taker_buy_quote": 99.99899}, {"ts": 1769547240000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 538.2, "quote_volume": 40.35518, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 33.0}, {"ts": 1769547300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7699.3, "quote_volume": 577.4475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547660000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 39308.0, "quote_volume": 2940.92633, "trades": 23, "taker_buy_volume": 22562.0, "taker_buy_quote": 1688.51497}, {"ts": 1769547720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 16382.3, "quote_volume": 1225.39604, "trades": 11, "taker_buy_volume": 1336.9, "taker_buy_quote": 100.00012}, {"ts": 1769547780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.6, "quote_volume": 10.00664, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 10.00664}, {"ts": 1769547840000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6998.9, "quote_volume": 523.81566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7832.3, "quote_volume": 586.63927, "trades": 9, "taker_buy_volume": 7832.3, "taker_buy_quote": 586.63927}, {"ts": 1769547960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1365.0, "quote_volume": 102.2385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13451.2, "quote_volume": 1007.20707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3835.8, "quote_volume": 287.05135, "trades": 5, "taker_buy_volume": 1335.1, "taker_buy_quote": 99.99899}, {"ts": 1769548200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.6, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 10.02}, {"ts": 1769548560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1335.1, "quote_volume": 100.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548680000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 475.6, "quote_volume": 35.64464, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 16.65}, {"ts": 1769548740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 11768.1, "quote_volume": 880.41404, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 742.0, "quote_volume": 55.5758, "trades": 4, "taker_buy_volume": 742.0, "taker_buy_quote": 55.5758}, {"ts": 1769548860000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1799.1, "quote_volume": 134.73088, "trades": 5, "taker_buy_volume": 1582.0, "taker_buy_quote": 118.4918}, {"ts": 1769548920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2693.0, "quote_volume": 201.7057, "trades": 5, "taker_buy_volume": 2693.0, "taker_buy_quote": 201.7057}, {"ts": 1769548980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1087.9, "quote_volume": 81.48371, "trades": 5, "taker_buy_volume": 915.0, "taker_buy_quote": 68.5335}, {"ts": 1769549100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2805.8, "quote_volume": 210.15442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549580000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 26394.4, "quote_volume": 1973.44465, "trades": 21, "taker_buy_volume": 23527.2, "taker_buy_quote": 1759.34713}, {"ts": 1769549640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549700000, "open": 0.0748, "high": 0.0755, "low": 0.0748, "close": 0.0753, "volume": 240225.3, "quote_volume": 18045.71369, "trades": 115, "taker_buy_volume": 181660.2, "taker_buy_quote": 13649.8052}, {"ts": 1769549760000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7253.0, "quote_volume": 544.81233, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1187.8, "quote_volume": 89.19419, "trades": 3, "taker_buy_volume": 1091.9, "taker_buy_quote": 82.00169}, {"ts": 1769549940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10320.9, "quote_volume": 775.09959, "trades": 8, "taker_buy_volume": 10320.9, "taker_buy_quote": 775.09959}, {"ts": 1769550060000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 32628.6, "quote_volume": 2447.41333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 77849.6, "quote_volume": 5848.0449, "trades": 33, "taker_buy_volume": 75031.2, "taker_buy_quote": 5636.24955}, {"ts": 1769550180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1335.1, "quote_volume": 100.26601, "trades": 1, "taker_buy_volume": 1335.1, "taker_buy_quote": 100.26601}, {"ts": 1769550420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 3047.4, "quote_volume": 228.6345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 240.5, "quote_volume": 18.0375, "trades": 1, "taker_buy_volume": 240.5, "taker_buy_quote": 18.0375}, {"ts": 1769550600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2042.2, "quote_volume": 153.34259, "trades": 3, "taker_buy_volume": 2042.2, "taker_buy_quote": 153.34259}, {"ts": 1769551020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0016}, {"ts": 1769551320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 998.7, "quote_volume": 75.10224, "trades": 2, "taker_buy_volume": 998.7, "taker_buy_quote": 75.10224}, {"ts": 1769551380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551440000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 19360.5, "quote_volume": 1452.54408, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 301.1, "quote_volume": 22.5825, "trades": 3, "taker_buy_volume": 301.1, "taker_buy_quote": 22.5825}, {"ts": 1769551560000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 30129.6, "quote_volume": 2257.75684, "trades": 10, "taker_buy_volume": 30129.6, "taker_buy_quote": 2257.75684}, {"ts": 1769551620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 19.9983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4014.7, "quote_volume": 300.70103, "trades": 5, "taker_buy_volume": 2397.3, "taker_buy_quote": 179.55777}, {"ts": 1769551860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8065.0, "quote_volume": 603.52262, "trades": 8, "taker_buy_volume": 2874.1, "taker_buy_quote": 215.21661}, {"ts": 1769552040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6933.0, "quote_volume": 519.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 138.6, "quote_volume": 10.38114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9983}, {"ts": 1769552460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552520000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 11941.1, "quote_volume": 894.36168, "trades": 11, "taker_buy_volume": 534.1, "taker_buy_quote": 39.95068}, {"ts": 1769552580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769552640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 253.6, "quote_volume": 18.99464, "trades": 1, "taker_buy_volume": 253.6, "taker_buy_quote": 18.99464}, {"ts": 1769552760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 23626.5, "quote_volume": 1769.63829, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 19150.2, "quote_volume": 1432.43496, "trades": 2, "taker_buy_volume": 19150.2, "taker_buy_quote": 1432.43496}, {"ts": 1769553000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 707.5, "quote_volume": 53.15987, "trades": 4, "taker_buy_volume": 440.8, "taker_buy_quote": 33.1307}, {"ts": 1769553420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7865.7, "quote_volume": 591.47397, "trades": 9, "taker_buy_volume": 7599.0, "taker_buy_quote": 571.41813}, {"ts": 1769553540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 157.4, "quote_volume": 11.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10759.2, "quote_volume": 806.94, "trades": 4, "taker_buy_volume": 10759.2, "taker_buy_quote": 806.94}, {"ts": 1769553720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 267.0, "quote_volume": 20.0784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 2631.0, "quote_volume": 198.02092, "trades": 5, "taker_buy_volume": 2631.0, "taker_buy_quote": 198.02092}, {"ts": 1769554140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554260000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5917.0, "quote_volume": 445.36998, "trades": 7, "taker_buy_volume": 4115.8, "taker_buy_quote": 309.91974}, {"ts": 1769554320000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2307.2, "quote_volume": 173.52804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 666.9, "quote_volume": 50.15088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1251.0, "quote_volume": 94.29884, "trades": 3, "taker_buy_volume": 1251.0, "taker_buy_quote": 94.29884}, {"ts": 1769554740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1376.0, "quote_volume": 103.6128, "trades": 4, "taker_buy_volume": 1376.0, "taker_buy_quote": 103.6128}, {"ts": 1769554920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1175.0, "quote_volume": 88.4509, "trades": 3, "taker_buy_volume": 1175.0, "taker_buy_quote": 88.4509}, {"ts": 1769555040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4009.0, "quote_volume": 301.17613, "trades": 6, "taker_buy_volume": 736.0, "taker_buy_quote": 55.3472}, {"ts": 1769555100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 9148.3, "quote_volume": 687.92553, "trades": 9, "taker_buy_volume": 8882.0, "taker_buy_quote": 667.89977}, {"ts": 1769555160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9664.0, "quote_volume": 725.73977, "trades": 7, "taker_buy_volume": 9664.0, "taker_buy_quote": 725.73977}, {"ts": 1769555220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 531.6, "quote_volume": 40.02948, "trades": 2, "taker_buy_volume": 265.6, "taker_buy_quote": 19.99968}, {"ts": 1769555460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5468.6, "quote_volume": 412.09564, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 101.79}, {"ts": 1769555520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1881.2, "quote_volume": 141.65436, "trades": 3, "taker_buy_volume": 1881.2, "taker_buy_quote": 141.65436}, {"ts": 1769555580000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 21172.2, "quote_volume": 1598.08998, "trades": 10, "taker_buy_volume": 21172.2, "taker_buy_quote": 1598.08998}, {"ts": 1769555640000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 29888.9, "quote_volume": 2260.31104, "trades": 11, "taker_buy_volume": 27831.5, "taker_buy_quote": 2104.7716}, {"ts": 1769555700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7807.6, "quote_volume": 590.25456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 264.6, "quote_volume": 20.00376, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 20.00376}, {"ts": 1769555880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 100.0, "quote_volume": 7.57, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.57}, {"ts": 1769555940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 651.0, "quote_volume": 49.2156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12935.4, "quote_volume": 979.20978, "trades": 2, "taker_buy_volume": 12935.4, "taker_buy_quote": 979.20978}, {"ts": 1769556180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 309.4, "quote_volume": 23.39064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 544.0, "quote_volume": 41.1808, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 41.1808}, {"ts": 1769556360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 30135.8, "quote_volume": 2279.5034, "trades": 25, "taker_buy_volume": 12369.2, "taker_buy_quote": 936.34844}, {"ts": 1769556420000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 52414.5, "quote_volume": 3965.1861, "trades": 83, "taker_buy_volume": 27827.0, "taker_buy_quote": 2106.3711}, {"ts": 1769556480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12676.8, "quote_volume": 958.36608, "trades": 6, "taker_buy_volume": 12676.8, "taker_buy_quote": 958.36608}, {"ts": 1769556540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4856.0, "quote_volume": 367.1136, "trades": 2, "taker_buy_volume": 4856.0, "taker_buy_quote": 367.1136}, {"ts": 1769556600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1076.3, "quote_volume": 81.36828, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 22.7556}, {"ts": 1769556720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556900000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 12583.3, "quote_volume": 949.53277, "trades": 9, "taker_buy_volume": 3992.3, "taker_buy_quote": 301.41865}, {"ts": 1769556960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10829.4, "quote_volume": 818.70264, "trades": 4, "taker_buy_volume": 6348.1, "taker_buy_quote": 479.91636}, {"ts": 1769557140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5632.9, "quote_volume": 425.84724, "trades": 5, "taker_buy_volume": 5632.9, "taker_buy_quote": 425.84724}, {"ts": 1769557380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 349.0, "quote_volume": 26.4193, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 26.4193}, {"ts": 1769557500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 82.2, "quote_volume": 6.22254, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 6.22254}, {"ts": 1769557560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1982.7, "quote_volume": 150.09039, "trades": 1, "taker_buy_volume": 1982.7, "taker_buy_quote": 150.09039}, {"ts": 1769557740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557860000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 32484.0, "quote_volume": 2454.0239, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 21795.3, "quote_volume": 1647.72468, "trades": 13, "taker_buy_volume": 21795.3, "taker_buy_quote": 1647.72468}, {"ts": 1769558040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 22190.0, "quote_volume": 1672.89867, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1133.0, "quote_volume": 85.4282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6830.5, "quote_volume": 514.9865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558460000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 38350.2, "quote_volume": 2883.59235, "trades": 36, "taker_buy_volume": 2637.6, "taker_buy_quote": 198.61128}, {"ts": 1769558520000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 10057.9, "quote_volume": 754.58922, "trades": 15, "taker_buy_volume": 9598.0, "taker_buy_quote": 720.09193}, {"ts": 1769558580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 20187.4, "quote_volume": 1518.09248, "trades": 14, "taker_buy_volume": 20187.4, "taker_buy_quote": 1518.09248}, {"ts": 1769558640000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3854.0, "quote_volume": 290.0284, "trades": 11, "taker_buy_volume": 3405.7, "taker_buy_quote": 256.31624}, {"ts": 1769558700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 1693.3, "quote_volume": 126.88297, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 13.7433}, {"ts": 1769558820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4531.5, "quote_volume": 339.8625, "trades": 6, "taker_buy_volume": 4531.5, "taker_buy_quote": 339.8625}, {"ts": 1769558880000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6992.5, "quote_volume": 524.8087, "trades": 9, "taker_buy_volume": 4128.3, "taker_buy_quote": 309.9937}, {"ts": 1769558940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 266.7, "quote_volume": 20.0025, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 20.0025}, {"ts": 1769559000000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 29140.5, "quote_volume": 2192.17599, "trades": 17, "taker_buy_volume": 29140.5, "taker_buy_quote": 2192.17599}, {"ts": 1769559060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 15944.0, "quote_volume": 1199.2643, "trades": 15, "taker_buy_volume": 2755.0, "taker_buy_quote": 207.4515}, {"ts": 1769559120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 11040.2, "quote_volume": 829.32519, "trades": 10, "taker_buy_volume": 2061.7, "taker_buy_quote": 155.03984}, {"ts": 1769559180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 815.2, "quote_volume": 61.30304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 9918.7, "quote_volume": 747.04051, "trades": 5, "taker_buy_volume": 9918.7, "taker_buy_quote": 747.04051}, {"ts": 1769559360000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1616.0, "quote_volume": 121.5498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1059.0, "quote_volume": 79.6368, "trades": 7, "taker_buy_volume": 1059.0, "taker_buy_quote": 79.6368}, {"ts": 1769559480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 413.9, "quote_volume": 31.12528, "trades": 3, "taker_buy_volume": 413.9, "taker_buy_quote": 31.12528}, {"ts": 1769559540000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8281.2, "quote_volume": 623.75546, "trades": 19, "taker_buy_volume": 7132.7, "taker_buy_quote": 537.27341}, {"ts": 1769559600000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1166.6, "quote_volume": 87.85874, "trades": 7, "taker_buy_volume": 901.0, "taker_buy_quote": 67.85906}, {"ts": 1769559660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1200.0, "quote_volume": 90.36004, "trades": 9, "taker_buy_volume": 943.0, "taker_buy_quote": 71.00794}, {"ts": 1769559720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11525.0, "quote_volume": 865.676, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9003.9, "quote_volume": 675.2925, "trades": 10, "taker_buy_volume": 9003.9, "taker_buy_quote": 675.2925}, {"ts": 1769560080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1751.7, "quote_volume": 131.3775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1060.0, "quote_volume": 79.3806, "trades": 5, "taker_buy_volume": 926.0, "taker_buy_quote": 69.3574}, {"ts": 1769560200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2484.8, "quote_volume": 185.88154, "trades": 6, "taker_buy_volume": 341.0, "taker_buy_quote": 25.5253}, {"ts": 1769560260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 342.0, "quote_volume": 25.5816, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 25.5816}, {"ts": 1769560320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 252.0, "quote_volume": 18.8244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560380000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4894.1, "quote_volume": 364.76285, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 610.4, "quote_volume": 45.53584, "trades": 1, "taker_buy_volume": 610.4, "taker_buy_quote": 45.53584}, {"ts": 1769560500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 70.0, "quote_volume": 5.222, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.222}, {"ts": 1769560620000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2022.0, "quote_volume": 150.92782, "trades": 8, "taker_buy_volume": 2022.0, "taker_buy_quote": 150.92782}, {"ts": 1769560680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.5, "quote_volume": 20.0301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6339.2, "quote_volume": 472.90432, "trades": 11, "taker_buy_volume": 6339.2, "taker_buy_quote": 472.90432}, {"ts": 1769560980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3103.5, "quote_volume": 231.5211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 941.0, "quote_volume": 70.23615, "trades": 8, "taker_buy_volume": 941.0, "taker_buy_quote": 70.23615}, {"ts": 1769561100000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 27301.6, "quote_volume": 2039.48052, "trades": 36, "taker_buy_volume": 27301.6, "taker_buy_quote": 2039.48052}, {"ts": 1769561160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1336.8, "quote_volume": 99.99264, "trades": 2, "taker_buy_volume": 1336.8, "taker_buy_quote": 99.99264}, {"ts": 1769561220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5618.2, "quote_volume": 420.24136, "trades": 4, "taker_buy_volume": 5618.2, "taker_buy_quote": 420.24136}, {"ts": 1769561280000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6505.9, "quote_volume": 486.67852, "trades": 7, "taker_buy_volume": 936.7, "taker_buy_quote": 70.10236}, {"ts": 1769561340000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 32680.7, "quote_volume": 2448.36533, "trades": 43, "taker_buy_volume": 26931.0, "taker_buy_quote": 2017.7128}, {"ts": 1769561400000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10608.5, "quote_volume": 795.66223, "trades": 10, "taker_buy_volume": 494.0, "taker_buy_quote": 37.07473}, {"ts": 1769561460000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1776.5, "quote_volume": 132.9254, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.7, "quote_volume": 19.99719, "trades": 1, "taker_buy_volume": 267.7, "taker_buy_quote": 19.99719}, {"ts": 1769561580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1403.7, "quote_volume": 104.86599, "trades": 10, "taker_buy_volume": 1136.0, "taker_buy_quote": 84.8688}, {"ts": 1769561700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 184.8, "quote_volume": 13.82304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2935.4, "quote_volume": 220.155, "trades": 4, "taker_buy_volume": 2668.0, "taker_buy_quote": 200.1}, {"ts": 1769562360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 94.4, "quote_volume": 7.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 221.6, "quote_volume": 16.62, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562720000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 25332.7, "quote_volume": 1904.00766, "trades": 13, "taker_buy_volume": 25332.7, "taker_buy_quote": 1904.00766}, {"ts": 1769562780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2429.8, "quote_volume": 182.65311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562840000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 15183.3, "quote_volume": 1140.12168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4411.1, "quote_volume": 330.8325, "trades": 3, "taker_buy_volume": 4411.1, "taker_buy_quote": 330.8325}, {"ts": 1769562960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2554.4, "quote_volume": 191.83544, "trades": 3, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.5235}, {"ts": 1769563020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 84.5, "quote_volume": 6.3544, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 6.3544}, {"ts": 1769563200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 46574.3, "quote_volume": 3495.34201, "trades": 23, "taker_buy_volume": 2011.7, "taker_buy_quote": 150.97215}, {"ts": 1769563380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563440000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2336.8, "quote_volume": 174.87782, "trades": 4, "taker_buy_volume": 2336.8, "taker_buy_quote": 174.87782}, {"ts": 1769563500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1485.0, "quote_volume": 111.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6304.3, "quote_volume": 470.93121, "trades": 5, "taker_buy_volume": 6304.3, "taker_buy_quote": 470.93121}, {"ts": 1769563740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1752.4, "quote_volume": 131.25476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10542.1, "quote_volume": 787.31956, "trades": 11, "taker_buy_volume": 10274.0, "taker_buy_quote": 767.29249}, {"ts": 1769564040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1340.4, "quote_volume": 99.99384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 268.1, "quote_volume": 20.02707, "trades": 1, "taker_buy_volume": 268.1, "taker_buy_quote": 20.02707}, {"ts": 1769564160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 395.8, "quote_volume": 29.55349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1350.0, "quote_volume": 100.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1338.9, "quote_volume": 99.88194, "trades": 3, "taker_buy_volume": 267.7, "taker_buy_quote": 19.97042}, {"ts": 1769564400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1753.5, "quote_volume": 130.8111, "trades": 2, "taker_buy_volume": 1753.5, "taker_buy_quote": 130.8111}, {"ts": 1769564880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1071.2, "quote_volume": 79.91152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.1, "quote_volume": 20.00026, "trades": 1, "taker_buy_volume": 268.1, "taker_buy_quote": 20.00026}, {"ts": 1769565180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.7, "quote_volume": 20.05073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 82.4, "quote_volume": 6.17176, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 6.17176}, {"ts": 1769565540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769565720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1617.4, "quote_volume": 121.14326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1752.4, "quote_volume": 131.07952, "trades": 2, "taker_buy_volume": 1752.4, "taker_buy_quote": 131.07952}, {"ts": 1769565960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 88.8, "quote_volume": 6.6156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 14249.7, "quote_volume": 1060.83449, "trades": 13, "taker_buy_volume": 6971.6, "taker_buy_quote": 519.20885}, {"ts": 1769566200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1072.4, "quote_volume": 79.8938, "trades": 3, "taker_buy_volume": 268.5, "taker_buy_quote": 20.00325}, {"ts": 1769566320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2153.6, "quote_volume": 160.4432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1753.5, "quote_volume": 130.8111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 339.4, "quote_volume": 25.31924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.1, "quote_volume": 20.00026, "trades": 1, "taker_buy_volume": 268.1, "taker_buy_quote": 20.00026}, {"ts": 1769566980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567040000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13974.6, "quote_volume": 1044.80189, "trades": 9, "taker_buy_volume": 13706.5, "taker_buy_quote": 1024.77482}, {"ts": 1769567100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.1, "quote_volume": 20.00026, "trades": 1, "taker_buy_volume": 268.1, "taker_buy_quote": 20.00026}, {"ts": 1769567160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 536.2, "quote_volume": 40.05414, "trades": 2, "taker_buy_volume": 268.1, "taker_buy_quote": 20.02707}, {"ts": 1769567220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1885.1, "quote_volume": 140.43995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.2, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1769567940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.3, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 10.00535}, {"ts": 1769568060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.8, "quote_volume": 20.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4042.4, "quote_volume": 301.1588, "trades": 5, "taker_buy_volume": 2288.6, "taker_buy_quote": 170.5007}, {"ts": 1769568240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5100.8, "quote_volume": 380.0096, "trades": 4, "taker_buy_volume": 4832.0, "taker_buy_quote": 359.984}, {"ts": 1769568300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1627.9, "quote_volume": 121.27855, "trades": 2, "taker_buy_volume": 1627.9, "taker_buy_quote": 121.27855}, {"ts": 1769568360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5879.5, "quote_volume": 438.02275, "trades": 6, "taker_buy_volume": 5610.7, "taker_buy_quote": 417.99715}, {"ts": 1769568420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4132.4, "quote_volume": 307.8638, "trades": 4, "taker_buy_volume": 4132.4, "taker_buy_quote": 307.8638}, {"ts": 1769568480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5222.5, "quote_volume": 389.07625, "trades": 5, "taker_buy_volume": 4953.7, "taker_buy_quote": 369.05065}, {"ts": 1769568540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 22095.4, "quote_volume": 1644.06353, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 51570.5, "quote_volume": 3829.56112, "trades": 29, "taker_buy_volume": 25246.0, "taker_buy_quote": 1875.7778}, {"ts": 1769568780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5442.1, "quote_volume": 404.89224, "trades": 6, "taker_buy_volume": 4492.0, "taker_buy_quote": 334.2048}, {"ts": 1769569020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2812.6, "quote_volume": 209.44207, "trades": 4, "taker_buy_volume": 1846.3, "taker_buy_quote": 137.54935}, {"ts": 1769569080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.8, "quote_volume": 20.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1209.8, "quote_volume": 90.1301, "trades": 3, "taker_buy_volume": 268.5, "taker_buy_quote": 20.00325}, {"ts": 1769569320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1753.5, "quote_volume": 130.4604, "trades": 2, "taker_buy_volume": 1753.5, "taker_buy_quote": 130.4604}, {"ts": 1769569380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 941.3, "quote_volume": 70.12685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569440000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5327.8, "quote_volume": 396.29368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1255.5, "quote_volume": 93.33928, "trades": 4, "taker_buy_volume": 268.8, "taker_buy_quote": 19.99872}, {"ts": 1769569560000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1316.8, "quote_volume": 97.84743, "trades": 4, "taker_buy_volume": 91.9, "taker_buy_quote": 6.83736}, {"ts": 1769569620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4797.6, "quote_volume": 356.65142, "trades": 7, "taker_buy_volume": 3651.6, "taker_buy_quote": 271.50362}, {"ts": 1769569680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 865.7, "quote_volume": 64.32151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 881.1, "quote_volume": 65.46573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3076.3, "quote_volume": 228.81176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4016.8, "quote_volume": 298.36101, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1228.1, "quote_volume": 91.12502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 868.5, "quote_volume": 64.4427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 914.2, "quote_volume": 67.83364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1661.2, "quote_volume": 123.26104, "trades": 3, "taker_buy_volume": 269.5, "taker_buy_quote": 19.9969}, {"ts": 1769570160000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 38583.1, "quote_volume": 2855.22562, "trades": 25, "taker_buy_volume": 372.0, "taker_buy_quote": 27.528}, {"ts": 1769570220000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 696.2, "quote_volume": 51.47613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1629.9, "quote_volume": 120.44961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18549.0, "quote_volume": 1370.7711, "trades": 12, "taker_buy_volume": 5486.9, "taker_buy_quote": 405.48191}, {"ts": 1769570400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1596.0, "quote_volume": 117.79833, "trades": 3, "taker_buy_volume": 135.3, "taker_buy_quote": 9.99867}, {"ts": 1769570460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 44963.0, "quote_volume": 3324.63293, "trades": 16, "taker_buy_volume": 39793.6, "taker_buy_quote": 2942.16924}, {"ts": 1769570520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1394.5, "quote_volume": 103.193, "trades": 5, "taker_buy_volume": 270.3, "taker_buy_quote": 20.0022}, {"ts": 1769570580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 782.0, "quote_volume": 57.868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570640000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1350.2, "quote_volume": 99.98548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1382.3, "quote_volume": 102.42843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 466.1, "quote_volume": 34.53801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2963.3, "quote_volume": 219.58053, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570880000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 32082.3, "quote_volume": 2374.10776, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1092.7, "quote_volume": 80.75053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3500.0, "quote_volume": 258.9022, "trades": 7, "taker_buy_volume": 2522.0, "taker_buy_quote": 186.628}, {"ts": 1769571060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2379.0, "quote_volume": 175.8081, "trades": 3, "taker_buy_volume": 2379.0, "taker_buy_quote": 175.8081}, {"ts": 1769571120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 89.1, "quote_volume": 6.60231, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 6.60231}, {"ts": 1769571180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10185.3, "quote_volume": 755.74926, "trades": 11, "taker_buy_volume": 8968.1, "taker_buy_quote": 665.43302}, {"ts": 1769571300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571360000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 74580.1, "quote_volume": 5554.21063, "trades": 35, "taker_buy_volume": 69170.3, "taker_buy_quote": 5150.69348}, {"ts": 1769571420000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 37498.7, "quote_volume": 2792.85585, "trades": 12, "taker_buy_volume": 16226.4, "taker_buy_quote": 1208.8668}, {"ts": 1769571480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.8, "quote_volume": 20.0256, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 20.0256}, {"ts": 1769571660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.8, "quote_volume": 20.05248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571960000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 27712.8, "quote_volume": 2067.34803, "trades": 9, "taker_buy_volume": 27712.8, "taker_buy_quote": 2067.34803}, {"ts": 1769572020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3089.4, "quote_volume": 230.46924, "trades": 4, "taker_buy_volume": 2426.3, "taker_buy_quote": 181.00198}, {"ts": 1769572080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3776.6, "quote_volume": 281.73436, "trades": 5, "taker_buy_volume": 2023.1, "taker_buy_quote": 150.92326}, {"ts": 1769572260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2021.6, "quote_volume": 150.81136, "trades": 3, "taker_buy_volume": 1753.1, "taker_buy_quote": 130.78126}, {"ts": 1769572380000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 24747.6, "quote_volume": 1845.37137, "trades": 18, "taker_buy_volume": 13179.6, "taker_buy_quote": 983.52856}, {"ts": 1769572440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 8716.6, "quote_volume": 650.0875, "trades": 14, "taker_buy_volume": 4403.5, "taker_buy_quote": 328.546}, {"ts": 1769572980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 814.0, "quote_volume": 60.66981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12972.3, "quote_volume": 967.77848, "trades": 10, "taker_buy_volume": 12972.3, "taker_buy_quote": 967.77848}, {"ts": 1769573100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4607.2, "quote_volume": 343.56282, "trades": 6, "taker_buy_volume": 1753.1, "taker_buy_quote": 130.78126}, {"ts": 1769573280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5822.0, "quote_volume": 434.20578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9256.9, "quote_volume": 689.97045, "trades": 8, "taker_buy_volume": 7503.1, "taker_buy_quote": 559.31235}, {"ts": 1769573400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 350.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 88.2, "quote_volume": 6.56208, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 6.56208}, {"ts": 1769573940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8786.9, "quote_volume": 653.74536, "trades": 6, "taker_buy_volume": 6058.6, "taker_buy_quote": 450.75984}, {"ts": 1769574180000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7967.3, "quote_volume": 593.38843, "trades": 8, "taker_buy_volume": 6213.1, "taker_buy_quote": 462.87595}, {"ts": 1769574240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2960.6, "quote_volume": 220.09322, "trades": 4, "taker_buy_volume": 2960.6, "taker_buy_quote": 220.09322}, {"ts": 1769574300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 269.5, "quote_volume": 20.02385, "trades": 1, "taker_buy_volume": 269.5, "taker_buy_quote": 20.02385}, {"ts": 1769574480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1907.5, "quote_volume": 141.918, "trades": 3, "taker_buy_volume": 1754.0, "taker_buy_quote": 130.4976}, {"ts": 1769574600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 97.9, "quote_volume": 7.30334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 131.3, "quote_volume": 9.79498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6805.4, "quote_volume": 508.36338, "trades": 6, "taker_buy_volume": 6457.0, "taker_buy_quote": 482.3379}, {"ts": 1769575200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 951.0, "quote_volume": 71.10799, "trades": 3, "taker_buy_volume": 951.0, "taker_buy_quote": 71.10799}, {"ts": 1769575260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 268.1, "quote_volume": 20.02707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 41414.0, "quote_volume": 3094.89686, "trades": 53, "taker_buy_volume": 39929.0, "taker_buy_quote": 2983.96736}, {"ts": 1769576100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1270.9, "quote_volume": 94.87794, "trades": 5, "taker_buy_volume": 524.1, "taker_buy_quote": 39.15027}, {"ts": 1769576220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 55340.8, "quote_volume": 4145.02592, "trades": 23, "taker_buy_volume": 29647.6, "taker_buy_quote": 2220.60524}, {"ts": 1769576460000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1824.7, "quote_volume": 136.87927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8288.5, "quote_volume": 621.6375, "trades": 6, "taker_buy_volume": 784.1, "taker_buy_quote": 58.8075}, {"ts": 1769576640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576700000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 594.7, "quote_volume": 44.51026, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9983}, {"ts": 1769576760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2933.0, "quote_volume": 219.6817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7404.8, "quote_volume": 553.89934, "trades": 5, "taker_buy_volume": 1955.4, "taker_buy_quote": 146.28422}, {"ts": 1769577240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 25575.0, "quote_volume": 1909.08456, "trades": 10, "taker_buy_volume": 267.7, "taker_buy_quote": 19.99719}, {"ts": 1769577480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3673.4, "quote_volume": 274.40298, "trades": 6, "taker_buy_volume": 2021.2, "taker_buy_quote": 150.98364}, {"ts": 1769577540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1753.1, "quote_volume": 130.78126, "trades": 2, "taker_buy_volume": 1753.1, "taker_buy_quote": 130.78126}, {"ts": 1769577660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577780000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 14690.0, "quote_volume": 1097.65527, "trades": 7, "taker_buy_volume": 14690.0, "taker_buy_quote": 1097.65527}, {"ts": 1769577840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 428.9, "quote_volume": 32.10006, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 13.73666}, {"ts": 1769577960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 786.6, "quote_volume": 58.83768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769578200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4237.8, "quote_volume": 317.41122, "trades": 8, "taker_buy_volume": 335.8, "taker_buy_quote": 25.15142}, {"ts": 1769578260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6888.0, "quote_volume": 515.2224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 218.0, "quote_volume": 16.3064, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 16.3064}, {"ts": 1769578500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6485.0, "quote_volume": 485.673, "trades": 13, "taker_buy_volume": 6485.0, "taker_buy_quote": 485.673}, {"ts": 1769578620000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 605.0, "quote_volume": 45.3668, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 45.3668}, {"ts": 1769578680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4926.9, "quote_volume": 369.5175, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 30.0}, {"ts": 1769578980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1635.4, "quote_volume": 122.49146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.0, "quote_volume": 19.9716, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9716}, {"ts": 1769579160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.7, "quote_volume": 20.02396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769579400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.4, "quote_volume": 20.02826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.4, "quote_volume": 20.00152, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769579820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 830.6, "quote_volume": 62.12888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579940000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 52153.1, "quote_volume": 3896.56462, "trades": 33, "taker_buy_volume": 5647.1, "taker_buy_quote": 422.40308}, {"ts": 1769580000000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 9654.4, "quote_volume": 723.77508, "trades": 8, "taker_buy_volume": 4934.3, "taker_buy_quote": 369.60588}, {"ts": 1769580060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 706.6, "quote_volume": 52.995, "trades": 2, "taker_buy_volume": 706.6, "taker_buy_quote": 52.995}, {"ts": 1769580120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 266.7, "quote_volume": 20.0025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 266.7, "quote_volume": 20.0025, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 20.0025}, {"ts": 1769580240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11342.3, "quote_volume": 851.80673, "trades": 7, "taker_buy_volume": 5593.3, "taker_buy_quote": 420.05683}, {"ts": 1769580360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9983}, {"ts": 1769580420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1752.4, "quote_volume": 131.07952, "trades": 6, "taker_buy_volume": 1752.4, "taker_buy_quote": 131.07952}, {"ts": 1769581260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6826.6, "quote_volume": 510.58888, "trades": 6, "taker_buy_volume": 267.4, "taker_buy_quote": 20.00152}, {"ts": 1769581320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581680000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 11658.2, "quote_volume": 870.54952, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2018.9, "quote_volume": 151.01372, "trades": 2, "taker_buy_volume": 2018.9, "taker_buy_quote": 151.01372}, {"ts": 1769581860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.7, "quote_volume": 20.02396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.7, "quote_volume": 19.99719, "trades": 1, "taker_buy_volume": 267.7, "taker_buy_quote": 19.99719}, {"ts": 1769582220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 490.5, "quote_volume": 36.64035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 268.9, "quote_volume": 20.07437, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 10.77921}, {"ts": 1769582340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 123.4, "quote_volume": 9.21798, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.21798}, {"ts": 1769582580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6867.0, "quote_volume": 514.75271, "trades": 5, "taker_buy_volume": 6867.0, "taker_buy_quote": 514.75271}, {"ts": 1769583120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 115.4, "quote_volume": 8.64346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7852.4, "quote_volume": 588.93, "trades": 5, "taker_buy_volume": 7852.4, "taker_buy_quote": 588.93}, {"ts": 1769583300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 230.0, "quote_volume": 17.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 95.5, "quote_volume": 7.17205, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 7.17205}, {"ts": 1769583720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4504.8, "quote_volume": 338.15689, "trades": 9, "taker_buy_volume": 266.7, "taker_buy_quote": 20.02917}, {"ts": 1769583780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583900000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4269.7, "quote_volume": 320.25417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 266.7, "quote_volume": 20.0025, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 20.0025}, {"ts": 1769584080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 266.7, "quote_volume": 20.02917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 125.5, "quote_volume": 9.42505, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 9.42505}, {"ts": 1769584560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 35650.3, "quote_volume": 2681.81102, "trades": 19, "taker_buy_volume": 26806.4, "taker_buy_quote": 2016.74974}, {"ts": 1769584680000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 72353.3, "quote_volume": 5464.93628, "trades": 22, "taker_buy_volume": 69942.0, "taker_buy_quote": 5283.00535}, {"ts": 1769584740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2169.2, "quote_volume": 164.00696, "trades": 5, "taker_buy_volume": 419.3, "taker_buy_quote": 31.71452}, {"ts": 1769584860000, "open": 0.0757, "high": 0.076, "low": 0.0756, "close": 0.0756, "volume": 250064.3, "quote_volume": 18933.93776, "trades": 34, "taker_buy_volume": 222461.2, "taker_buy_quote": 16843.18934}, {"ts": 1769584920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 184.0, "quote_volume": 13.9288, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 13.9288}, {"ts": 1769584980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 139.2, "quote_volume": 10.53744, "trades": 2, "taker_buy_volume": 139.2, "taker_buy_quote": 10.53744}, {"ts": 1769585040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 264.6, "quote_volume": 20.03022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 217.1, "quote_volume": 16.43447, "trades": 2, "taker_buy_volume": 217.1, "taker_buy_quote": 16.43447}, {"ts": 1769585220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 25071.9, "quote_volume": 1904.75008, "trades": 21, "taker_buy_volume": 22144.0, "taker_buy_quote": 1682.25582}, {"ts": 1769585340000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 53257.8, "quote_volume": 4048.79145, "trades": 35, "taker_buy_volume": 5811.9, "taker_buy_quote": 442.08428}, {"ts": 1769585400000, "open": 0.076, "high": 0.0766, "low": 0.0758, "close": 0.0764, "volume": 164667.5, "quote_volume": 12559.59711, "trades": 109, "taker_buy_volume": 124446.3, "taker_buy_quote": 9488.11327}, {"ts": 1769585460000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 94956.9, "quote_volume": 7268.05062, "trades": 63, "taker_buy_volume": 86740.8, "taker_buy_quote": 6639.74743}, {"ts": 1769585520000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 18227.3, "quote_volume": 1393.58199, "trades": 53, "taker_buy_volume": 16933.5, "taker_buy_quote": 1294.77871}, {"ts": 1769585580000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 9678.7, "quote_volume": 743.41759, "trades": 28, "taker_buy_volume": 7871.1, "taker_buy_quote": 604.69157}, {"ts": 1769585640000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 38035.3, "quote_volume": 2924.62387, "trades": 30, "taker_buy_volume": 11430.3, "taker_buy_quote": 878.88293}, {"ts": 1769585700000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 39393.2, "quote_volume": 3017.24811, "trades": 35, "taker_buy_volume": 5740.5, "taker_buy_quote": 439.63979}, {"ts": 1769585760000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 20907.0, "quote_volume": 1605.7358, "trades": 26, "taker_buy_volume": 14980.1, "taker_buy_quote": 1151.14257}, {"ts": 1769585820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 55709.5, "quote_volume": 4290.16116, "trades": 11, "taker_buy_volume": 53384.1, "taker_buy_quote": 4110.6534}, {"ts": 1769585940000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 17993.9, "quote_volume": 1386.69055, "trades": 17, "taker_buy_volume": 259.1, "taker_buy_quote": 19.97661}, {"ts": 1769586000000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 16341.3, "quote_volume": 1263.40968, "trades": 33, "taker_buy_volume": 5645.2, "taker_buy_quote": 436.04784}, {"ts": 1769586060000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 29660.5, "quote_volume": 2293.70983, "trades": 40, "taker_buy_volume": 23982.7, "taker_buy_quote": 1855.02951}, {"ts": 1769586120000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10192.3, "quote_volume": 788.29544, "trades": 8, "taker_buy_volume": 3569.1, "taker_buy_quote": 275.91737}, {"ts": 1769586180000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 8546.9, "quote_volume": 658.2107, "trades": 8, "taker_buy_volume": 2784.9, "taker_buy_quote": 214.4373}, {"ts": 1769586240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586300000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 913.6, "quote_volume": 70.32119, "trades": 4, "taker_buy_volume": 260.1, "taker_buy_quote": 20.00169}, {"ts": 1769586360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586420000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 8562.5, "quote_volume": 659.64565, "trades": 8, "taker_buy_volume": 7640.1, "taker_buy_quote": 588.62085}, {"ts": 1769586480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6430.3, "quote_volume": 494.05848, "trades": 6, "taker_buy_volume": 6162.9, "taker_buy_quote": 473.52216}, {"ts": 1769586540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1745.4, "quote_volume": 134.04672, "trades": 2, "taker_buy_volume": 260.4, "taker_buy_quote": 19.99872}, {"ts": 1769586600000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 38695.3, "quote_volume": 2969.7374, "trades": 33, "taker_buy_volume": 12972.4, "taker_buy_quote": 995.83056}, {"ts": 1769586660000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2869.8, "quote_volume": 220.36194, "trades": 4, "taker_buy_volume": 2482.8, "taker_buy_quote": 190.67904}, {"ts": 1769586720000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2442.4, "quote_volume": 187.56825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13248.6, "quote_volume": 1016.16762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586960000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 54859.6, "quote_volume": 4197.78766, "trades": 36, "taker_buy_volume": 2904.7, "taker_buy_quote": 222.48771}, {"ts": 1769587020000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 7201.7, "quote_volume": 551.00483, "trades": 8, "taker_buy_volume": 5395.8, "taker_buy_quote": 412.85348}, {"ts": 1769587080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 13244.8, "quote_volume": 1014.31155, "trades": 19, "taker_buy_volume": 12459.9, "taker_buy_quote": 954.2537}, {"ts": 1769587140000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 11499.4, "quote_volume": 882.93366, "trades": 13, "taker_buy_volume": 9754.3, "taker_buy_quote": 749.08449}, {"ts": 1769587200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2520.7, "quote_volume": 193.58976, "trades": 4, "taker_buy_volume": 774.6, "taker_buy_quote": 59.48928}, {"ts": 1769587320000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2007.2, "quote_volume": 153.92613, "trades": 3, "taker_buy_volume": 261.1, "taker_buy_quote": 20.00026}, {"ts": 1769587380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 971.0, "quote_volume": 74.3786, "trades": 3, "taker_buy_volume": 971.0, "taker_buy_quote": 74.3786}, {"ts": 1769587440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 448.8, "quote_volume": 34.42296, "trades": 1, "taker_buy_volume": 448.8, "taker_buy_quote": 34.42296}, {"ts": 1769587500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 261.1, "quote_volume": 20.02637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4751.9, "quote_volume": 363.46331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 260.8, "quote_volume": 19.9512, "trades": 1, "taker_buy_volume": 260.8, "taker_buy_quote": 19.9512}, {"ts": 1769587680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1158.8, "quote_volume": 88.76408, "trades": 3, "taker_buy_volume": 897.4, "taker_buy_quote": 68.74084}, {"ts": 1769587740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 212.0, "quote_volume": 16.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587860000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8953.2, "quote_volume": 683.34872, "trades": 8, "taker_buy_volume": 972.7, "taker_buy_quote": 74.28807}, {"ts": 1769587920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 262.1, "quote_volume": 19.99823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 27236.8, "quote_volume": 2076.06326, "trades": 10, "taker_buy_volume": 262.1, "taker_buy_quote": 19.99823}, {"ts": 1769588100000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 26258.4, "quote_volume": 2004.06736, "trades": 14, "taker_buy_volume": 19206.0, "taker_buy_quote": 1466.54624}, {"ts": 1769588160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 525.2, "quote_volume": 40.07276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 325.1, "quote_volume": 24.74011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1093.6, "quote_volume": 83.33232, "trades": 4, "taker_buy_volume": 1093.6, "taker_buy_quote": 83.33232}, {"ts": 1769588340000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 17680.1, "quote_volume": 1344.94923, "trades": 11, "taker_buy_volume": 1884.6, "taker_buy_quote": 143.43174}, {"ts": 1769588400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 353.6, "quote_volume": 26.90896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2012.0, "quote_volume": 153.3144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 394.4, "quote_volume": 30.01384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1485.0, "quote_volume": 113.0085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 9128.3, "quote_volume": 695.71831, "trades": 7, "taker_buy_volume": 3854.9, "taker_buy_quote": 293.35789}, {"ts": 1769589060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 17091.9, "quote_volume": 1303.00877, "trades": 11, "taker_buy_volume": 2009.6, "taker_buy_quote": 153.33248}, {"ts": 1769589180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3101.5, "quote_volume": 236.4828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 85.2, "quote_volume": 6.50076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 653.5, "quote_volume": 49.99275, "trades": 1, "taker_buy_volume": 653.5, "taker_buy_quote": 49.99275}, {"ts": 1769589600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5903.9, "quote_volume": 452.26248, "trades": 4, "taker_buy_volume": 5903.9, "taker_buy_quote": 452.26248}, {"ts": 1769589660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 650.1, "quote_volume": 49.99269, "trades": 1, "taker_buy_volume": 650.1, "taker_buy_quote": 49.99269}, {"ts": 1769589780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 702.8, "quote_volume": 54.04532, "trades": 2, "taker_buy_volume": 702.8, "taker_buy_quote": 54.04532}, {"ts": 1769589900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 15696.1, "quote_volume": 1203.10591, "trades": 7, "taker_buy_volume": 15696.1, "taker_buy_quote": 1203.10591}, {"ts": 1769590080000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13176.2, "quote_volume": 1010.19064, "trades": 16, "taker_buy_volume": 4539.3, "taker_buy_quote": 348.16431}, {"ts": 1769590140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 26596.6, "quote_volume": 2039.95922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 524.6, "quote_volume": 40.23682, "trades": 1, "taker_buy_volume": 524.6, "taker_buy_quote": 40.23682}, {"ts": 1769590560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2835.0, "quote_volume": 217.161, "trades": 3, "taker_buy_volume": 2835.0, "taker_buy_quote": 217.161}, {"ts": 1769590620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 899.3, "quote_volume": 68.97631, "trades": 2, "taker_buy_volume": 899.3, "taker_buy_quote": 68.97631}, {"ts": 1769590920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 25697.3, "quote_volume": 1970.98291, "trades": 8, "taker_buy_volume": 25697.3, "taker_buy_quote": 1970.98291}, {"ts": 1769591100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4455.0, "quote_volume": 341.253, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1769591280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 111.8, "quote_volume": 8.56388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1431.8, "quote_volume": 109.54088, "trades": 2, "taker_buy_volume": 1431.8, "taker_buy_quote": 109.54088}, {"ts": 1769591460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 28894.8, "quote_volume": 2210.10556, "trades": 3, "taker_buy_volume": 453.9, "taker_buy_quote": 34.63257}, {"ts": 1769591940000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2105.0, "quote_volume": 160.59807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1334.6, "quote_volume": 101.69652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 137.9, "quote_volume": 10.49419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 148.6, "quote_volume": 11.30846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 10411.8, "quote_volume": 796.3677, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592360000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4195.2, "quote_volume": 320.4726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 78.7, "quote_volume": 6.01268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 12403.4, "quote_volume": 946.81936, "trades": 7, "taker_buy_volume": 261.4, "taker_buy_quote": 19.9971}, {"ts": 1769592660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4444.1, "quote_volume": 339.08483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3881.8, "quote_volume": 295.63097, "trades": 6, "taker_buy_volume": 3744.9, "taker_buy_quote": 285.21288}, {"ts": 1769592840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1211.0, "quote_volume": 92.2782, "trades": 3, "taker_buy_volume": 555.3, "taker_buy_quote": 42.31386}, {"ts": 1769592900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1485.0, "quote_volume": 113.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593020000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2472.7, "quote_volume": 189.29655, "trades": 2, "taker_buy_volume": 1122.7, "taker_buy_quote": 85.88655}, {"ts": 1769593080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 196.0, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 15.0136}, {"ts": 1769593200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 156.0, "quote_volume": 11.9652, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 11.9652}, {"ts": 1769593260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1189.2, "quote_volume": 90.9738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593800000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7112.9, "quote_volume": 545.10324, "trades": 6, "taker_buy_volume": 1091.0, "taker_buy_quote": 83.6797}, {"ts": 1769593860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0772, "volume": 77572.0, "quote_volume": 5972.33448, "trades": 38, "taker_buy_volume": 74444.0, "taker_buy_quote": 5731.80708}, {"ts": 1769593980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3486.6, "quote_volume": 268.5301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594100000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 55988.1, "quote_volume": 4325.48836, "trades": 22, "taker_buy_volume": 51981.9, "taker_buy_quote": 4015.92}, {"ts": 1769594160000, "open": 0.0773, "high": 0.0783, "low": 0.0772, "close": 0.0782, "volume": 195288.4, "quote_volume": 15171.22115, "trades": 140, "taker_buy_volume": 144617.3, "taker_buy_quote": 11246.24844}, {"ts": 1769594220000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 52983.2, "quote_volume": 4136.39208, "trades": 51, "taker_buy_volume": 13183.7, "taker_buy_quote": 1030.38214}, {"ts": 1769594280000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5482.1, "quote_volume": 427.23098, "trades": 8, "taker_buy_volume": 5398.6, "taker_buy_quote": 420.72633}, {"ts": 1769594340000, "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.0784, "volume": 159142.3, "quote_volume": 12460.03805, "trades": 99, "taker_buy_volume": 136739.0, "taker_buy_quote": 10704.77476}, {"ts": 1769594400000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 13525.6, "quote_volume": 1059.74377, "trades": 12, "taker_buy_volume": 10650.0, "taker_buy_quote": 834.58429}, {"ts": 1769594460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 529.9, "quote_volume": 41.43818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594520000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 8047.3, "quote_volume": 626.83177, "trades": 6, "taker_buy_volume": 143.0, "taker_buy_quote": 11.1254}, {"ts": 1769594580000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3792.8, "quote_volume": 295.29472, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 115.533}, {"ts": 1769594640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1350.0, "quote_volume": 105.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 4639.2, "quote_volume": 361.91486, "trades": 15, "taker_buy_volume": 3673.8, "taker_buy_quote": 286.55588}, {"ts": 1769594760000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 21326.9, "quote_volume": 1669.76102, "trades": 20, "taker_buy_volume": 17883.0, "taker_buy_quote": 1400.44804}, {"ts": 1769594820000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2371.7, "quote_volume": 185.74269, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 116.2755}, {"ts": 1769594880000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8016.2, "quote_volume": 629.21848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594940000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 5413.8, "quote_volume": 423.88704, "trades": 4, "taker_buy_volume": 2835.0, "taker_buy_quote": 221.967}, {"ts": 1769595000000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 35701.0, "quote_volume": 2789.71766, "trades": 26, "taker_buy_volume": 6658.6, "taker_buy_quote": 520.69722}, {"ts": 1769595060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3788.4, "quote_volume": 295.11636, "trades": 2, "taker_buy_volume": 3788.4, "taker_buy_quote": 295.11636}, {"ts": 1769595120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 3052.6, "quote_volume": 237.21734, "trades": 3, "taker_buy_volume": 128.6, "taker_buy_quote": 10.01794}, {"ts": 1769595300000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1895.6, "quote_volume": 147.38072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1315.2, "quote_volume": 102.19104, "trades": 1, "taker_buy_volume": 1315.2, "taker_buy_quote": 102.19104}, {"ts": 1769595420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595480000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 21575.9, "quote_volume": 1677.4707, "trades": 13, "taker_buy_volume": 21575.9, "taker_buy_quote": 1677.4707}, {"ts": 1769595540000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 17033.9, "quote_volume": 1322.05492, "trades": 15, "taker_buy_volume": 4896.1, "taker_buy_quote": 380.1139}, {"ts": 1769595600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4308.5, "quote_volume": 334.3396, "trades": 3, "taker_buy_volume": 2823.6, "taker_buy_quote": 219.11136}, {"ts": 1769595660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 988.1, "quote_volume": 76.57775, "trades": 6, "taker_buy_volume": 988.1, "taker_buy_quote": 76.57775}, {"ts": 1769595780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1350.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.625}, {"ts": 1769595840000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3093.7, "quote_volume": 240.05875, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 115.236}, {"ts": 1769595900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5273.4, "quote_volume": 409.21584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 17756.1, "quote_volume": 1380.24927, "trades": 10, "taker_buy_volume": 16586.6, "taker_buy_quote": 1289.15302}, {"ts": 1769596140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 177.6, "quote_volume": 13.79952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 27211.7, "quote_volume": 2122.59355, "trades": 24, "taker_buy_volume": 6760.1, "taker_buy_quote": 527.77658}, {"ts": 1769596260000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 13843.4, "quote_volume": 1080.84114, "trades": 10, "taker_buy_volume": 13843.4, "taker_buy_quote": 1080.84114}, {"ts": 1769596320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6758.4, "quote_volume": 528.50688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0785, "volume": 35852.5, "quote_volume": 2811.9327, "trades": 21, "taker_buy_volume": 35531.8, "taker_buy_quote": 2786.75775}, {"ts": 1769596440000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1308.1, "quote_volume": 102.86157, "trades": 4, "taker_buy_volume": 1308.1, "taker_buy_quote": 102.86157}, {"ts": 1769596500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3094.6, "quote_volume": 243.54502, "trades": 4, "taker_buy_volume": 3094.6, "taker_buy_quote": 243.54502}, {"ts": 1769596560000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 2382.7, "quote_volume": 187.2155, "trades": 4, "taker_buy_volume": 373.6, "taker_buy_quote": 29.3276}, {"ts": 1769596620000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 8713.4, "quote_volume": 683.31015, "trades": 8, "taker_buy_volume": 1795.8, "taker_buy_quote": 140.97031}, {"ts": 1769596680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596740000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11582.0, "quote_volume": 909.94885, "trades": 8, "taker_buy_volume": 77.0, "taker_buy_quote": 6.0522}, {"ts": 1769596800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596860000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 10347.1, "quote_volume": 812.29225, "trades": 8, "taker_buy_volume": 10347.1, "taker_buy_quote": 812.29225}, {"ts": 1769596920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.0783, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 35443.9, "quote_volume": 2776.64449, "trades": 16, "taker_buy_volume": 15260.9, "taker_buy_quote": 1196.31559}, {"ts": 1769597160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2617.6, "quote_volume": 204.69632, "trades": 4, "taker_buy_volume": 2617.6, "taker_buy_quote": 204.69632}, {"ts": 1769597220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 448.7, "quote_volume": 35.13321, "trades": 1, "taker_buy_volume": 448.7, "taker_buy_quote": 35.13321}, {"ts": 1769597280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1995.5, "quote_volume": 155.84855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 56083.3, "quote_volume": 4382.33047, "trades": 28, "taker_buy_volume": 49247.8, "taker_buy_quote": 3847.92637}, {"ts": 1769597400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1080.1, "quote_volume": 84.46382, "trades": 3, "taker_buy_volume": 1080.1, "taker_buy_quote": 84.46382}, {"ts": 1769597460000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 11013.4, "quote_volume": 860.29504, "trades": 10, "taker_buy_volume": 6819.6, "taker_buy_quote": 532.61076}, {"ts": 1769597520000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 13157.0, "quote_volume": 1027.02199, "trades": 9, "taker_buy_volume": 7759.9, "taker_buy_quote": 606.04819}, {"ts": 1769597580000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 68936.5, "quote_volume": 5385.68859, "trades": 24, "taker_buy_volume": 64371.3, "taker_buy_quote": 5029.16851}, {"ts": 1769597640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 32152.5, "quote_volume": 2504.78185, "trades": 14, "taker_buy_volume": 2248.4, "taker_buy_quote": 175.15036}, {"ts": 1769597700000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4686.2, "quote_volume": 364.63741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1798.7, "quote_volume": 139.93886, "trades": 2, "taker_buy_volume": 1798.7, "taker_buy_quote": 139.93886}, {"ts": 1769597820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 448.7, "quote_volume": 34.95373, "trades": 1, "taker_buy_volume": 448.7, "taker_buy_quote": 34.95373}, {"ts": 1769597880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 256.7, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 256.7, "taker_buy_quote": 19.99693}, {"ts": 1769598000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 88.0, "quote_volume": 6.8464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598060000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 8391.5, "quote_volume": 652.45591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 510.5, "quote_volume": 39.66585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 124.1, "quote_volume": 9.63016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3342.6, "quote_volume": 259.38576, "trades": 5, "taker_buy_volume": 1934.3, "taker_buy_quote": 150.10168}, {"ts": 1769598420000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3718.0, "quote_volume": 288.3956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 102402.2, "quote_volume": 7936.05354, "trades": 13, "taker_buy_volume": 1934.1, "taker_buy_quote": 149.89275}, {"ts": 1769598540000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 7332.1, "quote_volume": 569.4392, "trades": 11, "taker_buy_volume": 6883.2, "taker_buy_quote": 534.60456}, {"ts": 1769598600000, "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0773, "volume": 66213.3, "quote_volume": 5139.13841, "trades": 50, "taker_buy_volume": 3419.0, "taker_buy_quote": 265.74281}, {"ts": 1769598660000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 8886.7, "quote_volume": 686.41365, "trades": 9, "taker_buy_volume": 7921.3, "taker_buy_quote": 611.97461}, {"ts": 1769598720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7334.0, "quote_volume": 566.1848, "trades": 3, "taker_buy_volume": 2616.3, "taker_buy_quote": 201.97836}, {"ts": 1769598780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 372.4, "quote_volume": 28.74928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 104.355}, {"ts": 1769598900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 230.8, "quote_volume": 17.84084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599080000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 1585.0, "quote_volume": 122.649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 287.1, "quote_volume": 22.13541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 24804.6, "quote_volume": 1910.80684, "trades": 17, "taker_buy_volume": 7446.4, "taker_buy_quote": 574.11744}, {"ts": 1769599320000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 92973.3, "quote_volume": 7136.54761, "trades": 65, "taker_buy_volume": 15757.8, "taker_buy_quote": 1209.34758}, {"ts": 1769599380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14895.5, "quote_volume": 1143.9744, "trades": 11, "taker_buy_volume": 7922.3, "taker_buy_quote": 608.43264}, {"ts": 1769599440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16149.1, "quote_volume": 1239.76665, "trades": 14, "taker_buy_volume": 7871.2, "taker_buy_quote": 604.50816}, {"ts": 1769599500000, "open": 0.0767, "high": 0.0767, "low": 0.0755, "close": 0.0758, "volume": 908928.9, "quote_volume": 69052.60539, "trades": 277, "taker_buy_volume": 447480.0, "taker_buy_quote": 33984.02048}, {"ts": 1769599560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 18502.1, "quote_volume": 1402.11314, "trades": 16, "taker_buy_volume": 3324.4, "taker_buy_quote": 251.98159}, {"ts": 1769599620000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 20913.5, "quote_volume": 1579.72829, "trades": 19, "taker_buy_volume": 7484.0, "taker_buy_quote": 565.97809}, {"ts": 1769599680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 358.9, "quote_volume": 27.13284, "trades": 1, "taker_buy_volume": 358.9, "taker_buy_quote": 27.13284}, {"ts": 1769599740000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11211.3, "quote_volume": 848.54238, "trades": 13, "taker_buy_volume": 5847.6, "taker_buy_quote": 442.66332}, {"ts": 1769599800000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 6365.1, "quote_volume": 482.4444, "trades": 6, "taker_buy_volume": 4334.4, "taker_buy_quote": 328.57191}, {"ts": 1769599860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 781.4, "quote_volume": 59.07384, "trades": 4, "taker_buy_volume": 132.3, "taker_buy_quote": 10.00188}, {"ts": 1769599920000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9836.9, "quote_volume": 743.68664, "trades": 7, "taker_buy_volume": 170.0, "taker_buy_quote": 12.869}, {"ts": 1769599980000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 7039.5, "quote_volume": 532.75666, "trades": 6, "taker_buy_volume": 6218.6, "taker_buy_quote": 470.61453}, {"ts": 1769600040000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 10169.9, "quote_volume": 772.00541, "trades": 11, "taker_buy_volume": 10169.9, "taker_buy_quote": 772.00541}, {"ts": 1769600100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4443.3, "quote_volume": 337.6908, "trades": 4, "taker_buy_volume": 273.7, "taker_buy_quote": 20.8012}, {"ts": 1769600220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 10694.5, "quote_volume": 811.76488, "trades": 8, "taker_buy_volume": 6369.8, "taker_buy_quote": 483.52015}, {"ts": 1769600280000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 2228.1, "quote_volume": 169.36664, "trades": 4, "taker_buy_volume": 677.6, "taker_buy_quote": 51.52864}, {"ts": 1769600340000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 251.3, "quote_volume": 19.17553, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 19.17553}, {"ts": 1769600400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 88.5, "quote_volume": 6.7614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 24371.4, "quote_volume": 1861.97496, "trades": 6, "taker_buy_volume": 17805.2, "taker_buy_quote": 1360.31728}, {"ts": 1769600520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 978.3, "quote_volume": 75.03561, "trades": 4, "taker_buy_volume": 614.0, "taker_buy_quote": 47.0938}, {"ts": 1769600760000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 27234.9, "quote_volume": 2090.80707, "trades": 32, "taker_buy_volume": 3124.3, "taker_buy_quote": 240.14664}, {"ts": 1769600820000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 16012.0, "quote_volume": 1230.12428, "trades": 20, "taker_buy_volume": 3786.6, "taker_buy_quote": 291.04104}, {"ts": 1769600880000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 8327.1, "quote_volume": 638.70767, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1035.0, "quote_volume": 79.3845, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 50.0851}, {"ts": 1769601000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11061.7, "quote_volume": 849.53856, "trades": 11, "taker_buy_volume": 11061.7, "taker_buy_quote": 849.53856}, {"ts": 1769601060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 100.0, "quote_volume": 7.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.7}, {"ts": 1769601120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601240000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 12937.1, "quote_volume": 995.78414, "trades": 15, "taker_buy_volume": 5451.2, "taker_buy_quote": 420.11843}, {"ts": 1769601300000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 11015.5, "quote_volume": 850.11165, "trades": 20, "taker_buy_volume": 7525.0, "taker_buy_quote": 580.913}, {"ts": 1769601360000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 16577.5, "quote_volume": 1279.96779, "trades": 16, "taker_buy_volume": 14267.0, "taker_buy_quote": 1101.82824}, {"ts": 1769601420000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5966.7, "quote_volume": 460.26984, "trades": 9, "taker_buy_volume": 505.7, "taker_buy_quote": 39.04004}, {"ts": 1769601480000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 27373.7, "quote_volume": 2108.05446, "trades": 17, "taker_buy_volume": 1144.0, "taker_buy_quote": 88.3168}, {"ts": 1769601540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 12930.4, "quote_volume": 993.94862, "trades": 30, "taker_buy_volume": 11063.4, "taker_buy_quote": 850.56302}, {"ts": 1769601660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2968.1, "quote_volume": 227.95008, "trades": 5, "taker_buy_volume": 2968.1, "taker_buy_quote": 227.95008}, {"ts": 1769601720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601780000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 24896.8, "quote_volume": 1912.13905, "trades": 8, "taker_buy_volume": 648.1, "taker_buy_quote": 49.83889}, {"ts": 1769601840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 16664.0, "quote_volume": 1280.51915, "trades": 10, "taker_buy_volume": 14797.0, "taker_buy_quote": 1137.13355}, {"ts": 1769601960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3352.0, "quote_volume": 257.4336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7465.7, "quote_volume": 572.61919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1151.0, "quote_volume": 88.2817, "trades": 1, "taker_buy_volume": 1151.0, "taker_buy_quote": 88.2817}, {"ts": 1769602140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7893.6, "quote_volume": 604.64976, "trades": 10, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1769602200000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 30318.8, "quote_volume": 2326.7229, "trades": 20, "taker_buy_volume": 25970.8, "taker_buy_quote": 1992.99968}, {"ts": 1769602260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 15661.2, "quote_volume": 1198.0818, "trades": 6, "taker_buy_volume": 2133.1, "taker_buy_quote": 163.18215}, {"ts": 1769602380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3469.6, "quote_volume": 265.77136, "trades": 4, "taker_buy_volume": 2972.8, "taker_buy_quote": 227.71648}, {"ts": 1769602500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602680000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 14018.0, "quote_volume": 1076.16829, "trades": 7, "taker_buy_volume": 14018.0, "taker_buy_quote": 1076.16829}, {"ts": 1769602740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1350.0, "quote_volume": 103.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 520.6, "quote_volume": 39.87796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6318.1, "quote_volume": 483.96646, "trades": 5, "taker_buy_volume": 2133.1, "taker_buy_quote": 163.39546}, {"ts": 1769602980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7161.3, "quote_volume": 548.55558, "trades": 4, "taker_buy_volume": 7161.3, "taker_buy_quote": 548.55558}, {"ts": 1769603040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5470.9, "quote_volume": 419.07094, "trades": 3, "taker_buy_volume": 5470.9, "taker_buy_quote": 419.07094}, {"ts": 1769603100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9733.0, "quote_volume": 745.5478, "trades": 6, "taker_buy_volume": 8645.0, "taker_buy_quote": 662.207}, {"ts": 1769603160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4138.2, "quote_volume": 316.98612, "trades": 3, "taker_buy_volume": 4138.2, "taker_buy_quote": 316.98612}, {"ts": 1769603280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603520000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 7612.0, "quote_volume": 583.64832, "trades": 6, "taker_buy_volume": 1569.2, "taker_buy_quote": 120.20072}, {"ts": 1769603580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1485.0, "quote_volume": 113.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16983.7, "quote_volume": 1299.25305, "trades": 6, "taker_buy_volume": 11152.9, "taker_buy_quote": 853.19685}, {"ts": 1769603760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 12608.5, "quote_volume": 961.47235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5418.1, "quote_volume": 412.85922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11706.3, "quote_volume": 890.84943, "trades": 4, "taker_buy_volume": 398.2, "taker_buy_quote": 30.30302}, {"ts": 1769603940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 35851.5, "quote_volume": 2731.6167, "trades": 18, "taker_buy_volume": 33346.3, "taker_buy_quote": 2540.72046}, {"ts": 1769604060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 329.8, "quote_volume": 25.13076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 380.5, "quote_volume": 28.918, "trades": 1, "taker_buy_volume": 380.5, "taker_buy_quote": 28.918}, {"ts": 1769604360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3291.1, "quote_volume": 250.1236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604480000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 28143.9, "quote_volume": 2142.53768, "trades": 19, "taker_buy_volume": 26658.9, "taker_buy_quote": 2029.52918}, {"ts": 1769604540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604600000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 64169.0, "quote_volume": 4893.93704, "trades": 31, "taker_buy_volume": 29238.2, "taker_buy_quote": 2229.13566}, {"ts": 1769604660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3242.3, "quote_volume": 247.38749, "trades": 2, "taker_buy_volume": 3242.3, "taker_buy_quote": 247.38749}, {"ts": 1769604720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2634.4, "quote_volume": 201.26816, "trades": 2, "taker_buy_volume": 2634.4, "taker_buy_quote": 201.26816}, {"ts": 1769604840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 918.3, "quote_volume": 70.24995, "trades": 2, "taker_buy_volume": 918.3, "taker_buy_quote": 70.24995}, {"ts": 1769604900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604960000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 28191.9, "quote_volume": 2163.71991, "trades": 19, "taker_buy_volume": 28191.9, "taker_buy_quote": 2163.71991}, {"ts": 1769605020000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 119351.4, "quote_volume": 9185.10096, "trades": 52, "taker_buy_volume": 91274.9, "taker_buy_quote": 7025.35819}, {"ts": 1769605080000, "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 61859.2, "quote_volume": 4771.29131, "trades": 36, "taker_buy_volume": 12935.8, "taker_buy_quote": 998.49526}, {"ts": 1769605140000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1172.9, "quote_volume": 90.20076, "trades": 3, "taker_buy_volume": 1172.9, "taker_buy_quote": 90.20076}, {"ts": 1769605200000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 77764.2, "quote_volume": 5984.25004, "trades": 39, "taker_buy_volume": 77764.2, "taker_buy_quote": 5984.25004}, {"ts": 1769605260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5377.0, "quote_volume": 415.1044, "trades": 4, "taker_buy_volume": 5377.0, "taker_buy_quote": 415.1044}, {"ts": 1769605320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 371.2, "quote_volume": 28.69376, "trades": 2, "taker_buy_volume": 129.4, "taker_buy_quote": 10.00262}, {"ts": 1769605380000, "open": 0.0775, "high": 0.0776, "low": 0.0768, "close": 0.077, "volume": 220016.5, "quote_volume": 16993.91064, "trades": 100, "taker_buy_volume": 43446.9, "taker_buy_quote": 3362.38504}, {"ts": 1769605440000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 58952.3, "quote_volume": 4535.42617, "trades": 22, "taker_buy_volume": 38920.5, "taker_buy_quote": 2994.77768}, {"ts": 1769605500000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 34019.6, "quote_volume": 2624.60477, "trades": 31, "taker_buy_volume": 32192.2, "taker_buy_quote": 2483.64837}, {"ts": 1769605560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 494.8, "quote_volume": 38.19856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 575.8, "quote_volume": 44.50145, "trades": 2, "taker_buy_volume": 575.8, "taker_buy_quote": 44.50145}, {"ts": 1769605740000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 588.9, "quote_volume": 45.47356, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 8.10104}, {"ts": 1769605800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5434.3, "quote_volume": 418.98453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605980000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 24824.3, "quote_volume": 1920.12711, "trades": 22, "taker_buy_volume": 16852.8, "taker_buy_quote": 1303.3565}, {"ts": 1769606040000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 23472.9, "quote_volume": 1814.43571, "trades": 12, "taker_buy_volume": 5438.7, "taker_buy_quote": 420.41151}, {"ts": 1769606100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2022.7, "quote_volume": 156.33921, "trades": 3, "taker_buy_volume": 1867.7, "taker_buy_quote": 144.37321}, {"ts": 1769606160000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 5694.2, "quote_volume": 440.4655, "trades": 12, "taker_buy_volume": 2397.3, "taker_buy_quote": 185.33712}, {"ts": 1769606220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1878.9, "quote_volume": 145.23035, "trades": 3, "taker_buy_volume": 1792.7, "taker_buy_quote": 138.57571}, {"ts": 1769606340000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 73065.5, "quote_volume": 5638.74329, "trades": 43, "taker_buy_volume": 18749.4, "taker_buy_quote": 1448.94135}, {"ts": 1769606400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 14469.7, "quote_volume": 1119.87231, "trades": 14, "taker_buy_volume": 12160.0, "taker_buy_quote": 941.184}, {"ts": 1769606460000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 9844.7, "quote_volume": 764.24572, "trades": 5, "taker_buy_volume": 9202.1, "taker_buy_quote": 714.37996}, {"ts": 1769606520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 650.4, "quote_volume": 50.66616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 658.3, "quote_volume": 51.28157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 22148.4, "quote_volume": 1729.60896, "trades": 15, "taker_buy_volume": 15166.1, "taker_buy_quote": 1183.698}, {"ts": 1769606700000, "open": 0.0781, "high": 0.0783, "low": 0.0778, "close": 0.0778, "volume": 50475.1, "quote_volume": 3942.20777, "trades": 45, "taker_buy_volume": 20390.9, "taker_buy_quote": 1595.21628}, {"ts": 1769606760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 459.2, "quote_volume": 35.72576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606820000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 8838.2, "quote_volume": 686.50974, "trades": 10, "taker_buy_volume": 6456.3, "taker_buy_quote": 501.43611}, {"ts": 1769606880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 69.8, "quote_volume": 5.40252, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.40252}, {"ts": 1769607000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 397.8, "quote_volume": 30.78972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607120000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 23311.1, "quote_volume": 1802.65332, "trades": 15, "taker_buy_volume": 11337.6, "taker_buy_quote": 876.39648}, {"ts": 1769607180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11638.2, "quote_volume": 899.63286, "trades": 9, "taker_buy_volume": 8351.6, "taker_buy_quote": 645.57868}, {"ts": 1769607240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 341.8, "quote_volume": 26.42114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607300000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 33238.7, "quote_volume": 2567.65433, "trades": 13, "taker_buy_volume": 7336.4, "taker_buy_quote": 567.65815}, {"ts": 1769607360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 664.8, "quote_volume": 51.25608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 150.3, "quote_volume": 11.5731, "trades": 1, "taker_buy_volume": 150.3, "taker_buy_quote": 11.5731}, {"ts": 1769607480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 605.9, "quote_volume": 46.62005, "trades": 2, "taker_buy_volume": 605.9, "taker_buy_quote": 46.62005}, {"ts": 1769607540000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 12587.2, "quote_volume": 967.42366, "trades": 10, "taker_buy_volume": 367.1, "taker_buy_quote": 28.22999}, {"ts": 1769607600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 647.4, "quote_volume": 49.78506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 387.9, "quote_volume": 29.82951, "trades": 1, "taker_buy_volume": 387.9, "taker_buy_quote": 29.82951}, {"ts": 1769607840000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 18241.0, "quote_volume": 1404.87676, "trades": 40, "taker_buy_volume": 18241.0, "taker_buy_quote": 1404.87676}, {"ts": 1769607900000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3278.6, "quote_volume": 252.83382, "trades": 9, "taker_buy_volume": 537.6, "taker_buy_quote": 41.50272}, {"ts": 1769607960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1726.3, "quote_volume": 132.9251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 541.3, "quote_volume": 41.80154, "trades": 2, "taker_buy_volume": 409.5, "taker_buy_quote": 31.6134}, {"ts": 1769608380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 154.1, "quote_volume": 11.91193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5989.2, "quote_volume": 462.36624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1598.9, "quote_volume": 123.43508, "trades": 2, "taker_buy_volume": 1598.9, "taker_buy_quote": 123.43508}, {"ts": 1769608740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4902.1, "quote_volume": 378.44212, "trades": 4, "taker_buy_volume": 4902.1, "taker_buy_quote": 378.44212}, {"ts": 1769608920000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 855.6, "quote_volume": 66.21547, "trades": 2, "taker_buy_volume": 775.9, "taker_buy_quote": 60.05466}, {"ts": 1769608980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5538.7, "quote_volume": 427.58764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 17769.2, "quote_volume": 1372.3862, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2031.0, "quote_volume": 156.9963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3921.3, "quote_volume": 302.72436, "trades": 1, "taker_buy_volume": 3921.3, "taker_buy_quote": 302.72436}, {"ts": 1769609940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3914.8, "quote_volume": 301.68258, "trades": 6, "taker_buy_volume": 3914.8, "taker_buy_quote": 301.68258}, {"ts": 1769610060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610180000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 8427.7, "quote_volume": 648.0592, "trades": 8, "taker_buy_volume": 3991.7, "taker_buy_quote": 307.2259}, {"ts": 1769610240000, "open": 0.0768, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 226732.1, "quote_volume": 17365.14408, "trades": 104, "taker_buy_volume": 56432.8, "taker_buy_quote": 4324.89478}, {"ts": 1769610300000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6526.7, "quote_volume": 500.3984, "trades": 9, "taker_buy_volume": 3046.8, "taker_buy_quote": 233.68956}, {"ts": 1769610360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2672.3, "quote_volume": 205.26337, "trades": 9, "taker_buy_volume": 2517.0, "taker_buy_quote": 193.33633}, {"ts": 1769610660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 480.8, "quote_volume": 36.97352, "trades": 1, "taker_buy_volume": 480.8, "taker_buy_quote": 36.97352}, {"ts": 1769610780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5156.9, "quote_volume": 396.56561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610840000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 229.0, "quote_volume": 17.55268, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 8.65176}, {"ts": 1769610900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1373.1, "quote_volume": 105.45408, "trades": 4, "taker_buy_volume": 1373.1, "taker_buy_quote": 105.45408}, {"ts": 1769610960000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1446.5, "quote_volume": 111.12227, "trades": 4, "taker_buy_volume": 702.3, "taker_buy_quote": 53.96771}, {"ts": 1769611020000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 27024.4, "quote_volume": 2069.05768, "trades": 18, "taker_buy_volume": 1506.8, "taker_buy_quote": 115.57156}, {"ts": 1769611080000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 52603.3, "quote_volume": 4032.65461, "trades": 30, "taker_buy_volume": 48675.1, "taker_buy_quote": 3731.74469}, {"ts": 1769611140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1052.0, "quote_volume": 80.5832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1556.2, "quote_volume": 119.0493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 283.1, "quote_volume": 21.68546, "trades": 1, "taker_buy_volume": 283.1, "taker_buy_quote": 21.68546}, {"ts": 1769611500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 522.5, "quote_volume": 40.0235, "trades": 2, "taker_buy_volume": 522.5, "taker_buy_quote": 40.0235}, {"ts": 1769611560000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6202.1, "quote_volume": 474.31215, "trades": 5, "taker_buy_volume": 4717.1, "taker_buy_quote": 360.70965}, {"ts": 1769611620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 366.2, "quote_volume": 27.97768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1230.9, "quote_volume": 93.91767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 606.7, "quote_volume": 46.35188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1350.0, "quote_volume": 103.14, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.14}, {"ts": 1769612220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8175.6, "quote_volume": 626.95524, "trades": 7, "taker_buy_volume": 5557.8, "taker_buy_quote": 426.28326}, {"ts": 1769612460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1204.9, "quote_volume": 92.53632, "trades": 2, "taker_buy_volume": 1204.9, "taker_buy_quote": 92.53632}, {"ts": 1769612520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1586.9, "quote_volume": 121.87392, "trades": 1, "taker_buy_volume": 1586.9, "taker_buy_quote": 121.87392}, {"ts": 1769612580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2095.0, "quote_volume": 161.1055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.1, "quote_volume": 4.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4474.2, "quote_volume": 343.17114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1676.0, "quote_volume": 128.3816, "trades": 3, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1769612820000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7086.0, "quote_volume": 542.60035, "trades": 4, "taker_buy_volume": 5213.5, "taker_buy_quote": 399.3541}, {"ts": 1769612880000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 26707.8, "quote_volume": 2042.51834, "trades": 29, "taker_buy_volume": 13046.1, "taker_buy_quote": 998.2846}, {"ts": 1769612940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613000000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 29901.9, "quote_volume": 2274.41784, "trades": 19, "taker_buy_volume": 7928.1, "taker_buy_quote": 603.20002}, {"ts": 1769613060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1609.2, "quote_volume": 122.2992, "trades": 3, "taker_buy_volume": 1609.2, "taker_buy_quote": 122.2992}, {"ts": 1769613120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12787.0, "quote_volume": 970.13851, "trades": 19, "taker_buy_volume": 2234.4, "taker_buy_quote": 169.59096}, {"ts": 1769613180000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 1174.8, "quote_volume": 89.03865, "trades": 5, "taker_buy_volume": 143.9, "taker_buy_quote": 10.92201}, {"ts": 1769613240000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 293.5, "quote_volume": 22.2373, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.6673}, {"ts": 1769613300000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 4331.0, "quote_volume": 328.57498, "trades": 3, "taker_buy_volume": 4331.0, "taker_buy_quote": 328.57498}, {"ts": 1769613360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9517.4, "quote_volume": 720.46718, "trades": 5, "taker_buy_volume": 9517.4, "taker_buy_quote": 720.46718}, {"ts": 1769613420000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 30080.1, "quote_volume": 2278.13907, "trades": 23, "taker_buy_volume": 4855.0, "taker_buy_quote": 368.346}, {"ts": 1769613480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 850.8, "quote_volume": 64.49064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 919.3, "quote_volume": 69.68294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613600000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 6976.0, "quote_volume": 529.61561, "trades": 7, "taker_buy_volume": 4127.9, "taker_buy_quote": 313.19182}, {"ts": 1769613660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5500.6, "quote_volume": 417.49554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9864.0, "quote_volume": 745.7184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613840000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 15146.3, "quote_volume": 1146.31538, "trades": 8, "taker_buy_volume": 9841.6, "taker_buy_quote": 745.02988}, {"ts": 1769613900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 20798.8, "quote_volume": 1575.63286, "trades": 14, "taker_buy_volume": 16892.1, "taker_buy_quote": 1279.89567}, {"ts": 1769614080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2918.8, "quote_volume": 221.24504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9495.5, "quote_volume": 719.7589, "trades": 6, "taker_buy_volume": 9495.5, "taker_buy_quote": 719.7589}, {"ts": 1769614200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2008.3, "quote_volume": 152.42997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1319.2, "quote_volume": 99.99536, "trades": 2, "taker_buy_volume": 1319.2, "taker_buy_quote": 99.99536}, {"ts": 1769614440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 919.3, "quote_volume": 69.68294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7347.4, "quote_volume": 556.19818, "trades": 6, "taker_buy_volume": 5568.0, "taker_buy_quote": 421.4976}, {"ts": 1769614620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 756.5, "quote_volume": 57.3427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 274.6, "quote_volume": 20.81468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 81.6, "quote_volume": 6.17712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1350.0, "quote_volume": 102.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615220000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 48128.5, "quote_volume": 3640.94241, "trades": 32, "taker_buy_volume": 33010.6, "taker_buy_quote": 2498.75392}, {"ts": 1769615280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9534.0, "quote_volume": 721.62393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 22333.9, "quote_volume": 1692.66141, "trades": 13, "taker_buy_volume": 18594.9, "taker_buy_quote": 1409.24521}, {"ts": 1769615580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3359.6, "quote_volume": 255.3296, "trades": 6, "taker_buy_volume": 867.9, "taker_buy_quote": 65.9604}, {"ts": 1769615700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1231.2, "quote_volume": 93.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4924.1, "quote_volume": 373.73919, "trades": 4, "taker_buy_volume": 4924.1, "taker_buy_quote": 373.73919}, {"ts": 1769615940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4114.9, "quote_volume": 312.7324, "trades": 3, "taker_buy_volume": 4114.9, "taker_buy_quote": 312.7324}, {"ts": 1769616180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9490.2, "quote_volume": 720.30618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 658.7, "quote_volume": 50.02093, "trades": 2, "taker_buy_volume": 658.7, "taker_buy_quote": 50.02093}, {"ts": 1769616300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1652.0, "quote_volume": 125.3701, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 12.6586}, {"ts": 1769616720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9288.2, "quote_volume": 703.11674, "trades": 5, "taker_buy_volume": 9288.2, "taker_buy_quote": 703.11674}, {"ts": 1769616840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 88.0, "quote_volume": 6.6616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616900000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2403.9, "quote_volume": 182.12373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14252.7, "quote_volume": 1078.59232, "trades": 11, "taker_buy_volume": 2957.7, "taker_buy_quote": 223.88562}, {"ts": 1769617080000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 201379.6, "quote_volume": 15185.79155, "trades": 39, "taker_buy_volume": 122663.3, "taker_buy_quote": 9248.81282}, {"ts": 1769617140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 411.1, "quote_volume": 30.99694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9025.8, "quote_volume": 682.27651, "trades": 9, "taker_buy_volume": 9025.8, "taker_buy_quote": 682.27651}, {"ts": 1769617260000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 28440.2, "quote_volume": 2154.56261, "trades": 16, "taker_buy_volume": 23933.8, "taker_buy_quote": 1813.01529}, {"ts": 1769617320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 122.5, "quote_volume": 9.2855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617680000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6814.2, "quote_volume": 515.96994, "trades": 4, "taker_buy_volume": 5464.2, "taker_buy_quote": 413.63994}, {"ts": 1769617740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 658.7, "quote_volume": 49.99533, "trades": 1, "taker_buy_volume": 658.7, "taker_buy_quote": 49.99533}, {"ts": 1769617800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 417.5, "quote_volume": 31.60475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 120.9, "quote_volume": 9.14004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 132.1, "quote_volume": 9.99997, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 9.99997}, {"ts": 1769618400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1485.0, "quote_volume": 111.969, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.969}, {"ts": 1769618580000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1754.2, "quote_volume": 132.23976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1672.3, "quote_volume": 126.25865, "trades": 2, "taker_buy_volume": 187.3, "taker_buy_quote": 14.14115}, {"ts": 1769618820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2463.4, "quote_volume": 185.74036, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.969}, {"ts": 1769618940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1485.0, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.1175}, {"ts": 1769619000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 834.0, "quote_volume": 62.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2145.2, "quote_volume": 161.9626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1597.3, "quote_volume": 120.43642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 112.4, "quote_volume": 8.49744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6351.0, "quote_volume": 481.34053, "trades": 11, "taker_buy_volume": 1002.5, "taker_buy_quote": 75.92423}, {"ts": 1769619540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 795.2, "quote_volume": 60.27616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2942.3, "quote_volume": 222.73211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 343.2, "quote_volume": 25.98024, "trades": 2, "taker_buy_volume": 343.2, "taker_buy_quote": 25.98024}, {"ts": 1769619720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1350.0, "quote_volume": 102.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6094.8, "quote_volume": 461.37636, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7675.4, "quote_volume": 580.3343, "trades": 13, "taker_buy_volume": 2225.6, "taker_buy_quote": 168.32942}, {"ts": 1769620200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 986.2, "quote_volume": 74.65534, "trades": 6, "taker_buy_volume": 72.4, "taker_buy_quote": 5.48068}, {"ts": 1769620320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12571.0, "quote_volume": 953.84341, "trades": 14, "taker_buy_volume": 11125.6, "taker_buy_quote": 844.28209}, {"ts": 1769620860000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 135153.8, "quote_volume": 10286.07334, "trades": 64, "taker_buy_volume": 118467.7, "taker_buy_quote": 9019.45794}, {"ts": 1769620920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 15652.1, "quote_volume": 1193.72226, "trades": 19, "taker_buy_volume": 13805.0, "taker_buy_quote": 1052.97324}, {"ts": 1769620980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 664.7, "quote_volume": 50.71661, "trades": 3, "taker_buy_volume": 664.7, "taker_buy_quote": 50.71661}, {"ts": 1769621040000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 6653.1, "quote_volume": 507.48303, "trades": 9, "taker_buy_volume": 6653.1, "taker_buy_quote": 507.48303}, {"ts": 1769621100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5039.0, "quote_volume": 384.4757, "trades": 19, "taker_buy_volume": 862.4, "taker_buy_quote": 65.80112}, {"ts": 1769621160000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 23046.6, "quote_volume": 1756.29949, "trades": 30, "taker_buy_volume": 15951.6, "taker_buy_quote": 1216.4542}, {"ts": 1769621220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 15778.7, "quote_volume": 1204.80153, "trades": 14, "taker_buy_volume": 12313.4, "taker_buy_quote": 940.35741}, {"ts": 1769621280000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 8768.0, "quote_volume": 670.16161, "trades": 7, "taker_buy_volume": 8768.0, "taker_buy_quote": 670.16161}, {"ts": 1769621340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621400000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2417.4, "quote_volume": 184.42014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 25919.8, "quote_volume": 1975.08876, "trades": 12, "taker_buy_volume": 9166.8, "taker_buy_quote": 698.51016}, {"ts": 1769621520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2177.7, "quote_volume": 166.15851, "trades": 2, "taker_buy_volume": 2177.7, "taker_buy_quote": 166.15851}, {"ts": 1769621580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2611.7, "quote_volume": 199.53388, "trades": 2, "taker_buy_volume": 2611.7, "taker_buy_quote": 199.53388}, {"ts": 1769621700000, "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0769, "volume": 66849.6, "quote_volume": 5127.05584, "trades": 96, "taker_buy_volume": 62824.7, "taker_buy_quote": 4818.88619}, {"ts": 1769621760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7057.1, "quote_volume": 541.9489, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621820000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1437.2, "quote_volume": 110.30679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 937.5, "quote_volume": 71.8125, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621940000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 13085.3, "quote_volume": 1000.69372, "trades": 25, "taker_buy_volume": 1204.5, "taker_buy_quote": 92.14425}, {"ts": 1769622000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 300.9, "quote_volume": 23.01885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 104.4, "quote_volume": 7.99704, "trades": 1, "taker_buy_volume": 104.4, "taker_buy_quote": 7.99704}, {"ts": 1769622120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1042.6, "quote_volume": 79.86316, "trades": 5, "taker_buy_volume": 1042.6, "taker_buy_quote": 79.86316}, {"ts": 1769622180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6463.0, "quote_volume": 495.7121, "trades": 23, "taker_buy_volume": 6463.0, "taker_buy_quote": 495.7121}, {"ts": 1769622420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622480000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 11190.4, "quote_volume": 859.88417, "trades": 16, "taker_buy_volume": 4588.0, "taker_buy_quote": 352.34253}, {"ts": 1769622540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2729.2, "quote_volume": 209.60256, "trades": 2, "taker_buy_volume": 1244.2, "taker_buy_quote": 95.55456}, {"ts": 1769622660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 408.5, "quote_volume": 31.33195, "trades": 1, "taker_buy_volume": 408.5, "taker_buy_quote": 31.33195}, {"ts": 1769622720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 332.4, "quote_volume": 25.52832, "trades": 3, "taker_buy_volume": 332.4, "taker_buy_quote": 25.52832}, {"ts": 1769622780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622840000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 58711.2, "quote_volume": 4503.05401, "trades": 38, "taker_buy_volume": 16603.8, "taker_buy_quote": 1273.51146}, {"ts": 1769622900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 391.1, "quote_volume": 29.99737, "trades": 1, "taker_buy_volume": 391.1, "taker_buy_quote": 29.99737}, {"ts": 1769623020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 136.9, "quote_volume": 10.50023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623200000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 62803.2, "quote_volume": 4801.555, "trades": 26, "taker_buy_volume": 7672.8, "taker_buy_quote": 586.20192}, {"ts": 1769623260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 18819.4, "quote_volume": 1436.37206, "trades": 8, "taker_buy_volume": 17334.4, "taker_buy_quote": 1323.06656}, {"ts": 1769623320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4898.9, "quote_volume": 373.84471, "trades": 4, "taker_buy_volume": 4898.9, "taker_buy_quote": 373.84471}, {"ts": 1769623380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4094.6, "quote_volume": 312.41798, "trades": 2, "taker_buy_volume": 2636.3, "taker_buy_quote": 201.14969}, {"ts": 1769623500000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 5374.6, "quote_volume": 409.59002, "trades": 8, "taker_buy_volume": 128.6, "taker_buy_quote": 9.82504}, {"ts": 1769623560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 156.0, "quote_volume": 11.9184, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 11.9184}, {"ts": 1769623620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3224.9, "quote_volume": 246.38236, "trades": 2, "taker_buy_volume": 3224.9, "taker_buy_quote": 246.38236}, {"ts": 1769623680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 162.0, "quote_volume": 12.393, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 12.393}, {"ts": 1769623740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2590.7, "quote_volume": 197.92948, "trades": 1, "taker_buy_volume": 2590.7, "taker_buy_quote": 197.92948}, {"ts": 1769623800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2139.9, "quote_volume": 163.48836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1310.6, "quote_volume": 99.99878, "trades": 1, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1769623920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2544.9, "quote_volume": 194.43036, "trades": 1, "taker_buy_volume": 2544.9, "taker_buy_quote": 194.43036}, {"ts": 1769623980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1984.0, "quote_volume": 151.40305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 188.3, "quote_volume": 14.36729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 83.8, "quote_volume": 6.39394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624520000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 3664.1, "quote_volume": 280.138, "trades": 7, "taker_buy_volume": 3664.1, "taker_buy_quote": 280.138}, {"ts": 1769624580000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1630.0, "quote_volume": 125.0065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 293.0, "quote_volume": 22.4145, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 22.4145}, {"ts": 1769624700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1305.4, "quote_volume": 99.99364, "trades": 1, "taker_buy_volume": 1305.4, "taker_buy_quote": 99.99364}, {"ts": 1769624760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 427.0, "quote_volume": 32.6228, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 32.6228}, {"ts": 1769624940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1485.0, "quote_volume": 113.3055, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.3055}, {"ts": 1769625420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1485.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625900000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7663.0, "quote_volume": 585.1944, "trades": 9, "taker_buy_volume": 7663.0, "taker_buy_quote": 585.1944}, {"ts": 1769625960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7969.6, "quote_volume": 608.87744, "trades": 3, "taker_buy_volume": 7969.6, "taker_buy_quote": 608.87744}, {"ts": 1769626020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1092.1, "quote_volume": 83.44965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4254.1, "quote_volume": 325.43865, "trades": 3, "taker_buy_volume": 4254.1, "taker_buy_quote": 325.43865}, {"ts": 1769626260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2835.0, "quote_volume": 216.594, "trades": 2, "taker_buy_volume": 2835.0, "taker_buy_quote": 216.594}, {"ts": 1769626380000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5733.5, "quote_volume": 438.0294, "trades": 4, "taker_buy_volume": 5633.5, "taker_buy_quote": 430.3994}, {"ts": 1769626440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 99.4, "quote_volume": 7.59416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11244.7, "quote_volume": 859.09508, "trades": 7, "taker_buy_volume": 4094.1, "taker_buy_quote": 312.78924}, {"ts": 1769626680000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 11507.9, "quote_volume": 878.81136, "trades": 10, "taker_buy_volume": 7585.9, "taker_buy_quote": 579.56276}, {"ts": 1769626740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 130.0, "quote_volume": 9.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3669.0, "quote_volume": 279.88302, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.6}, {"ts": 1769626860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1485.0, "quote_volume": 113.157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626920000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 17794.9, "quote_volume": 1354.38851, "trades": 20, "taker_buy_volume": 11180.6, "taker_buy_quote": 851.16548}, {"ts": 1769626980000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4415.8, "quote_volume": 335.61396, "trades": 5, "taker_buy_volume": 4415.8, "taker_buy_quote": 335.61396}, {"ts": 1769627040000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 9802.7, "quote_volume": 746.72278, "trades": 14, "taker_buy_volume": 7531.8, "taker_buy_quote": 573.6802}, {"ts": 1769627100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5580.0, "quote_volume": 424.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3560.2, "quote_volume": 270.5752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627340000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5602.9, "quote_volume": 426.67727, "trades": 5, "taker_buy_volume": 3533.6, "taker_buy_quote": 268.99661}, {"ts": 1769627400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1300.0, "quote_volume": 98.93, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 98.93}, {"ts": 1769627760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4467.3, "quote_volume": 340.85499, "trades": 2, "taker_buy_volume": 4467.3, "taker_buy_quote": 340.85499}, {"ts": 1769627940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7741.4, "quote_volume": 590.66882, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 188.0, "quote_volume": 14.3632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7613.7, "quote_volume": 583.20942, "trades": 6, "taker_buy_volume": 7613.7, "taker_buy_quote": 583.20942}, {"ts": 1769628480000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 12736.0, "quote_volume": 977.35548, "trades": 10, "taker_buy_volume": 12663.9, "taker_buy_quote": 971.83262}, {"ts": 1769628540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 929.1, "quote_volume": 71.26197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628600000, "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0765, "volume": 58549.4, "quote_volume": 4468.46659, "trades": 38, "taker_buy_volume": 16216.5, "taker_buy_quote": 1239.59468}, {"ts": 1769628660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3181.0, "quote_volume": 243.6646, "trades": 3, "taker_buy_volume": 3181.0, "taker_buy_quote": 243.6646}, {"ts": 1769628720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628780000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7793.7, "quote_volume": 594.92588, "trades": 5, "taker_buy_volume": 7793.7, "taker_buy_quote": 594.92588}, {"ts": 1769628840000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8602.3, "quote_volume": 657.2011, "trades": 11, "taker_buy_volume": 3863.5, "taker_buy_quote": 295.1714}, {"ts": 1769628900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5268.9, "quote_volume": 402.27035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 446.2, "quote_volume": 34.08968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1350.0, "quote_volume": 103.005, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 103.005}, {"ts": 1769629140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4493.7, "quote_volume": 341.97057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 262.4, "quote_volume": 19.99488, "trades": 1, "taker_buy_volume": 262.4, "taker_buy_quote": 19.99488}, {"ts": 1769629440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629500000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 9513.0, "quote_volume": 725.48338, "trades": 8, "taker_buy_volume": 8028.0, "taker_buy_quote": 612.02938}, {"ts": 1769629560000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 154483.7, "quote_volume": 11807.51125, "trades": 27, "taker_buy_volume": 9191.4, "taker_buy_quote": 703.1421}, {"ts": 1769629620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1979.5, "quote_volume": 151.03585, "trades": 2, "taker_buy_volume": 1979.5, "taker_buy_quote": 151.03585}, {"ts": 1769629680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 462.0, "quote_volume": 35.2968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 14694.7, "quote_volume": 1125.84788, "trades": 7, "taker_buy_volume": 14694.7, "taker_buy_quote": 1125.84788}, {"ts": 1769629800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.0, "quote_volume": 14.9565, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.9565}, {"ts": 1769629860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 616.3, "quote_volume": 47.33184, "trades": 6, "taker_buy_volume": 189.8, "taker_buy_quote": 14.57664}, {"ts": 1769629980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1485.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 114.048}, {"ts": 1769630040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4058.2, "quote_volume": 311.96648, "trades": 8, "taker_buy_volume": 1482.2, "taker_buy_quote": 113.98118}, {"ts": 1769630220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8386.0, "quote_volume": 645.57305, "trades": 10, "taker_buy_volume": 8386.0, "taker_buy_quote": 645.57305}, {"ts": 1769630340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 577.4, "quote_volume": 44.4598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630460000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 216.4, "quote_volume": 16.69157, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 5.50436}, {"ts": 1769630520000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 38909.6, "quote_volume": 3007.05527, "trades": 19, "taker_buy_volume": 32341.5, "taker_buy_quote": 2499.84945}, {"ts": 1769630580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 583.7, "quote_volume": 44.9449, "trades": 4, "taker_buy_volume": 583.7, "taker_buy_quote": 44.9449}, {"ts": 1769630760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630820000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 20637.1, "quote_volume": 1592.02242, "trades": 23, "taker_buy_volume": 20637.1, "taker_buy_quote": 1592.02242}, {"ts": 1769630880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1077.0, "quote_volume": 83.1444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630940000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 157.2, "quote_volume": 12.11263, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 6.34533}, {"ts": 1769631000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 131.6, "quote_volume": 10.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 405.0, "quote_volume": 31.1445, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 23.4545}, {"ts": 1769631300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3286.6, "quote_volume": 252.73954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631600000, "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 44272.8, "quote_volume": 3422.19767, "trades": 17, "taker_buy_volume": 39114.8, "taker_buy_quote": 3023.48427}, {"ts": 1769631660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 302.8, "quote_volume": 23.40644, "trades": 4, "taker_buy_volume": 302.8, "taker_buy_quote": 23.40644}, {"ts": 1769631900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13657.0, "quote_volume": 1054.37821, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 258.8, "quote_volume": 20.01818, "trades": 2, "taker_buy_volume": 258.8, "taker_buy_quote": 20.01818}, {"ts": 1769632080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9206.8, "quote_volume": 711.68564, "trades": 6, "taker_buy_volume": 1394.5, "taker_buy_quote": 107.79485}, {"ts": 1769632200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632260000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 22709.0, "quote_volume": 1746.6776, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2245.8, "quote_volume": 172.9266, "trades": 6, "taker_buy_volume": 2245.8, "taker_buy_quote": 172.9266}, {"ts": 1769632440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632680000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3137.8, "quote_volume": 240.83454, "trades": 3, "taker_buy_volume": 3137.8, "taker_buy_quote": 240.83454}, {"ts": 1769632740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 100.0, "quote_volume": 7.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 82.7, "quote_volume": 6.33482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633100000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 41073.3, "quote_volume": 3152.27508, "trades": 23, "taker_buy_volume": 39588.3, "taker_buy_quote": 3038.22708}, {"ts": 1769633160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3562.8, "quote_volume": 272.5542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 302.1, "quote_volume": 23.08044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8799.0, "quote_volume": 673.2914, "trades": 8, "taker_buy_volume": 8799.0, "taker_buy_quote": 673.2914}, {"ts": 1769633640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5093.2, "quote_volume": 390.13912, "trades": 5, "taker_buy_volume": 449.0, "taker_buy_quote": 34.3934}, {"ts": 1769633700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 312.0, "quote_volume": 23.9092, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 23.9092}, {"ts": 1769633880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 448.8, "quote_volume": 34.37808, "trades": 4, "taker_buy_volume": 448.8, "taker_buy_quote": 34.37808}, {"ts": 1769633940000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 918.8, "quote_volume": 70.33308, "trades": 2, "taker_buy_volume": 448.8, "taker_buy_quote": 34.37808}, {"ts": 1769634000000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 11064.7, "quote_volume": 846.76547, "trades": 7, "taker_buy_volume": 6420.5, "taker_buy_quote": 491.01975}, {"ts": 1769634060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4105.7, "quote_volume": 314.08605, "trades": 5, "taker_buy_volume": 4105.7, "taker_buy_quote": 314.08605}, {"ts": 1769634120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5849.9, "quote_volume": 447.35885, "trades": 6, "taker_buy_volume": 5849.9, "taker_buy_quote": 447.35885}, {"ts": 1769634180000, "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0761, "volume": 52653.1, "quote_volume": 4000.54902, "trades": 28, "taker_buy_volume": 1350.0, "taker_buy_quote": 102.735}, {"ts": 1769634240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15038.0, "quote_volume": 1145.66227, "trades": 13, "taker_buy_volume": 11219.7, "taker_buy_quote": 854.94114}, {"ts": 1769634300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8854.3, "quote_volume": 675.58309, "trades": 5, "taker_buy_volume": 8854.3, "taker_buy_quote": 675.58309}, {"ts": 1769634420000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 3862.6, "quote_volume": 294.75598, "trades": 3, "taker_buy_volume": 2614.0, "taker_buy_quote": 199.4482}, {"ts": 1769634480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1453.0, "quote_volume": 111.1244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5550.5, "quote_volume": 425.72335, "trades": 2, "taker_buy_volume": 1824.3, "taker_buy_quote": 139.92381}, {"ts": 1769634600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 391.6, "quote_volume": 29.99656, "trades": 1, "taker_buy_volume": 391.6, "taker_buy_quote": 29.99656}, {"ts": 1769634660000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 21855.2, "quote_volume": 1674.38181, "trades": 18, "taker_buy_volume": 17052.8, "taker_buy_quote": 1306.84973}, {"ts": 1769634720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634840000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 18506.6, "quote_volume": 1413.91529, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634900000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 2648.8, "quote_volume": 202.1574, "trades": 7, "taker_buy_volume": 269.8, "taker_buy_quote": 20.6397}, {"ts": 1769634960000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4693.0, "quote_volume": 358.26778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1485.0, "quote_volume": 113.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1485.0, "quote_volume": 113.751, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1769635140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1178.8, "quote_volume": 90.41396, "trades": 1, "taker_buy_volume": 1178.8, "taker_buy_quote": 90.41396}, {"ts": 1769635500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635560000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 9185.0, "quote_volume": 705.61463, "trades": 5, "taker_buy_volume": 9185.0, "taker_buy_quote": 705.61463}, {"ts": 1769635620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 183.8, "quote_volume": 14.09746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 11381.1, "quote_volume": 870.77851, "trades": 10, "taker_buy_volume": 6564.0, "taker_buy_quote": 502.26755}, {"ts": 1769635920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2758.6, "quote_volume": 210.75704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1097.0, "quote_volume": 83.9205, "trades": 5, "taker_buy_volume": 1097.0, "taker_buy_quote": 83.9205}, {"ts": 1769636040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6042.3, "quote_volume": 461.66142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 135.1, "quote_volume": 10.32164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3138.4, "quote_volume": 240.13845, "trades": 8, "taker_buy_volume": 3138.4, "taker_buy_quote": 240.13845}, {"ts": 1769636340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636460000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4140.9, "quote_volume": 317.10555, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 113.751}, {"ts": 1769636520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6502.2, "quote_volume": 497.61542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1354.9, "quote_volume": 103.78534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 141.9, "quote_volume": 10.86954, "trades": 1, "taker_buy_volume": 141.9, "taker_buy_quote": 10.86954}, {"ts": 1769637000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6799.0, "quote_volume": 520.91631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7788.3, "quote_volume": 596.58378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 14632.7, "quote_volume": 1122.32809, "trades": 12, "taker_buy_volume": 1042.9, "taker_buy_quote": 79.99043}, {"ts": 1769637300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637360000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 30506.0, "quote_volume": 2345.14658, "trades": 18, "taker_buy_volume": 30209.0, "taker_buy_quote": 2322.33698}, {"ts": 1769637420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1782.0, "quote_volume": 136.8576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7966.8, "quote_volume": 611.05356, "trades": 8, "taker_buy_volume": 512.6, "taker_buy_quote": 39.31642}, {"ts": 1769637540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1264.4, "quote_volume": 96.97948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8470.4, "quote_volume": 649.67968, "trades": 6, "taker_buy_volume": 1992.8, "taker_buy_quote": 152.84776}, {"ts": 1769637780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3487.0, "quote_volume": 267.1042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5338.5, "quote_volume": 408.8246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10240.9, "quote_volume": 783.42885, "trades": 5, "taker_buy_volume": 1549.6, "taker_buy_quote": 118.5444}, {"ts": 1769637960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6626.3, "quote_volume": 506.91195, "trades": 2, "taker_buy_volume": 6626.3, "taker_buy_quote": 506.91195}, {"ts": 1769638020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 100.0, "quote_volume": 7.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13408.0, "quote_volume": 1024.50978, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 75655.9, "quote_volume": 5789.42999, "trades": 62, "taker_buy_volume": 59324.5, "taker_buy_quote": 4540.1161}, {"ts": 1769638440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 38604.2, "quote_volume": 2961.14777, "trades": 24, "taker_buy_volume": 38604.2, "taker_buy_quote": 2961.14777}, {"ts": 1769638560000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 11103.7, "quote_volume": 849.26205, "trades": 8, "taker_buy_volume": 3796.8, "taker_buy_quote": 290.5001}, {"ts": 1769638620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 31519.6, "quote_volume": 2406.42366, "trades": 14, "taker_buy_volume": 4153.2, "taker_buy_quote": 317.30448}, {"ts": 1769638800000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1558.2, "quote_volume": 119.09139, "trades": 3, "taker_buy_volume": 898.2, "taker_buy_quote": 68.66739}, {"ts": 1769638860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638920000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 898.0, "quote_volume": 68.6521, "trades": 2, "taker_buy_volume": 898.0, "taker_buy_quote": 68.6521}, {"ts": 1769638980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639160000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 43287.4, "quote_volume": 3303.77289, "trades": 37, "taker_buy_volume": 947.1, "taker_buy_quote": 72.35844}, {"ts": 1769639220000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 2251.2, "quote_volume": 171.485, "trades": 8, "taker_buy_volume": 365.9, "taker_buy_quote": 27.90251}, {"ts": 1769639280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2487.8, "quote_volume": 189.36581, "trades": 14, "taker_buy_volume": 2487.8, "taker_buy_quote": 189.36581}, {"ts": 1769639340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3863.5, "quote_volume": 294.01235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3218.8, "quote_volume": 244.95068, "trades": 3, "taker_buy_volume": 3218.8, "taker_buy_quote": 244.95068}, {"ts": 1769639580000, "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 271449.9, "quote_volume": 20724.11663, "trades": 126, "taker_buy_volume": 236668.2, "taker_buy_quote": 18071.18856}, {"ts": 1769639640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1696.9, "quote_volume": 129.47347, "trades": 5, "taker_buy_volume": 1696.9, "taker_buy_quote": 129.47347}, {"ts": 1769639760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3224.1, "quote_volume": 246.32124, "trades": 3, "taker_buy_volume": 3224.1, "taker_buy_quote": 246.32124}, {"ts": 1769639820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 13991.5, "quote_volume": 1067.54344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640060000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 7232.1, "quote_volume": 549.46478, "trades": 11, "taker_buy_volume": 1763.1, "taker_buy_quote": 134.17191}, {"ts": 1769640120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6358.5, "quote_volume": 484.5177, "trades": 3, "taker_buy_volume": 6358.5, "taker_buy_quote": 484.5177}, {"ts": 1769640540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19214.7, "quote_volume": 1464.16014, "trades": 8, "taker_buy_volume": 7087.2, "taker_buy_quote": 540.04464}, {"ts": 1769640660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1757.6, "quote_volume": 133.92912, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1928.0, "quote_volume": 146.7208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.4, "quote_volume": 9.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7276.0, "quote_volume": 553.11332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 824.4, "quote_volume": 62.6544, "trades": 5, "taker_buy_volume": 692.7, "taker_buy_quote": 52.6452}, {"ts": 1769641380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641440000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0755, "volume": 61153.1, "quote_volume": 4624.88493, "trades": 36, "taker_buy_volume": 132.1, "taker_buy_quote": 9.99997}, {"ts": 1769641500000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 1220.1, "quote_volume": 92.35207, "trades": 3, "taker_buy_volume": 1172.6, "taker_buy_quote": 88.76582}, {"ts": 1769641560000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 987.1, "quote_volume": 74.44733, "trades": 7, "taker_buy_volume": 855.2, "taker_buy_quote": 64.50207}, {"ts": 1769641620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2119.2, "quote_volume": 159.9996, "trades": 4, "taker_buy_volume": 2119.2, "taker_buy_quote": 159.9996}, {"ts": 1769641680000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 205.6, "quote_volume": 15.50952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1264.0, "quote_volume": 95.4223, "trades": 8, "taker_buy_volume": 1264.0, "taker_buy_quote": 95.4223}, {"ts": 1769641800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641860000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 179324.1, "quote_volume": 13563.39116, "trades": 76, "taker_buy_volume": 153162.5, "taker_buy_quote": 11585.77852}, {"ts": 1769641920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5494.1, "quote_volume": 414.80455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.6, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 132.6, "taker_buy_quote": 10.02456}, {"ts": 1769642040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 660.5, "quote_volume": 49.99985, "trades": 2, "taker_buy_volume": 660.5, "taker_buy_quote": 49.99985}, {"ts": 1769642100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2083.6, "quote_volume": 157.72852, "trades": 2, "taker_buy_volume": 2083.6, "taker_buy_quote": 157.72852}, {"ts": 1769642220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.3, "quote_volume": 10.02834, "trades": 1, "taker_buy_volume": 132.3, "taker_buy_quote": 10.02834}, {"ts": 1769642280000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8312.1, "quote_volume": 630.07039, "trades": 5, "taker_buy_volume": 132.1, "taker_buy_quote": 10.02639}, {"ts": 1769642340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3312.5, "quote_volume": 250.92496, "trades": 5, "taker_buy_volume": 65.9, "taker_buy_quote": 4.99522}, {"ts": 1769642400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7784.3, "quote_volume": 589.45248, "trades": 7, "taker_buy_volume": 302.2, "taker_buy_quote": 22.90676}, {"ts": 1769642460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11933.2, "quote_volume": 903.34324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 72.6, "quote_volume": 5.49582, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 5.49582}, {"ts": 1769642580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2433.8, "quote_volume": 184.23866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2803.4, "quote_volume": 211.93704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643000000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10583.2, "quote_volume": 798.5815, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 16446.2, "quote_volume": 1239.33878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 282998.9, "quote_volume": 21233.41528, "trades": 132, "taker_buy_volume": 21494.7, "taker_buy_quote": 1612.30651}, {"ts": 1769643180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16124.4, "quote_volume": 1209.33, "trades": 10, "taker_buy_volume": 16124.4, "taker_buy_quote": 1209.33}, {"ts": 1769643240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 266.3, "quote_volume": 19.99913, "trades": 2, "taker_buy_volume": 266.3, "taker_buy_quote": 19.99913}, {"ts": 1769643300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1591.1, "quote_volume": 119.3325, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1769643540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 91.0, "quote_volume": 6.8159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 42.7, "quote_volume": 3.19823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4907.6, "quote_volume": 367.57924, "trades": 2, "taker_buy_volume": 4907.6, "taker_buy_quote": 367.57924}, {"ts": 1769643900000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 6272.7, "quote_volume": 471.41532, "trades": 13, "taker_buy_volume": 6272.7, "taker_buy_quote": 471.41532}, {"ts": 1769643960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 586.4, "quote_volume": 43.98, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1419.8, "quote_volume": 106.34302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9930.4, "quote_volume": 745.198, "trades": 12, "taker_buy_volume": 9930.4, "taker_buy_quote": 745.198}, {"ts": 1769644620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5178.5, "quote_volume": 388.90535, "trades": 4, "taker_buy_volume": 4442.9, "taker_buy_quote": 333.66179}, {"ts": 1769644980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 461.9, "quote_volume": 34.6425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 280.5, "quote_volume": 21.00945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 146.8, "quote_volume": 10.99532, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 10.99532}, {"ts": 1769645160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645220000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 10286.8, "quote_volume": 768.87428, "trades": 15, "taker_buy_volume": 4222.5, "taker_buy_quote": 315.843}, {"ts": 1769645280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7490.5, "quote_volume": 560.2894, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 5.4604}, {"ts": 1769645400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5500.7, "quote_volume": 410.90229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3232.7, "quote_volume": 242.12923, "trades": 3, "taker_buy_volume": 3232.7, "taker_buy_quote": 242.12923}, {"ts": 1769645700000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5088.4, "quote_volume": 381.16606, "trades": 6, "taker_buy_volume": 3580.9, "taker_buy_quote": 268.25431}, {"ts": 1769645760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1641.3, "quote_volume": 122.76924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2649.1, "quote_volume": 197.88777, "trades": 2, "taker_buy_volume": 2649.1, "taker_buy_quote": 197.88777}, {"ts": 1769646060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 40498.8, "quote_volume": 3021.21048, "trades": 18, "taker_buy_volume": 1337.0, "taker_buy_quote": 99.7402}, {"ts": 1769646720000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 13889.3, "quote_volume": 1034.7875, "trades": 32, "taker_buy_volume": 1564.1, "taker_buy_quote": 116.6906}, {"ts": 1769646780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 277.8, "quote_volume": 20.72388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8033.0, "quote_volume": 599.2618, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.3, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 321.5, "quote_volume": 23.95175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0743, "volume": 55549.4, "quote_volume": 4125.62793, "trades": 79, "taker_buy_volume": 7235.0, "taker_buy_quote": 537.85694}, {"ts": 1769647440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6981.5, "quote_volume": 519.4236, "trades": 9, "taker_buy_volume": 6981.5, "taker_buy_quote": 519.4236}, {"ts": 1769647500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 448.7, "quote_volume": 33.38328, "trades": 1, "taker_buy_volume": 448.7, "taker_buy_quote": 33.38328}, {"ts": 1769647560000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4077.1, "quote_volume": 303.38111, "trades": 8, "taker_buy_volume": 3008.1, "taker_buy_quote": 223.84751}, {"ts": 1769647620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5217.9, "quote_volume": 388.72105, "trades": 8, "taker_buy_volume": 259.6, "taker_buy_quote": 19.3277}, {"ts": 1769647740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10708.0, "quote_volume": 798.86841, "trades": 12, "taker_buy_volume": 10708.0, "taker_buy_quote": 798.86841}, {"ts": 1769647920000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 593.0, "quote_volume": 44.2836, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 34.2126}, {"ts": 1769647980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8723.0, "quote_volume": 651.56846, "trades": 6, "taker_buy_volume": 8326.6, "taker_buy_quote": 621.99702}, {"ts": 1769648100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4244.5, "quote_volume": 316.6397, "trades": 2, "taker_buy_volume": 4244.5, "taker_buy_quote": 316.6397}, {"ts": 1769648280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13457.1, "quote_volume": 1005.24537, "trades": 5, "taker_buy_volume": 13376.2, "taker_buy_quote": 999.20214}, {"ts": 1769648340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1962.8, "quote_volume": 146.81744, "trades": 3, "taker_buy_volume": 1962.8, "taker_buy_quote": 146.81744}, {"ts": 1769648400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6734.1, "quote_volume": 502.43126, "trades": 18, "taker_buy_volume": 2154.9, "taker_buy_quote": 160.75554}, {"ts": 1769648820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 435.9, "quote_volume": 32.56173, "trades": 3, "taker_buy_volume": 435.9, "taker_buy_quote": 32.56173}, {"ts": 1769648880000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3441.6, "quote_volume": 256.54009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.4, "quote_volume": 10.02624, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 10.02624}, {"ts": 1769649180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4458.5, "quote_volume": 332.6041, "trades": 2, "taker_buy_volume": 4458.5, "taker_buy_quote": 332.6041}, {"ts": 1769649240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15059.7, "quote_volume": 1123.49716, "trades": 14, "taker_buy_volume": 15059.7, "taker_buy_quote": 1123.49716}, {"ts": 1769649360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 9193.0, "quote_volume": 685.84135, "trades": 6, "taker_buy_volume": 9193.0, "taker_buy_quote": 685.84135}, {"ts": 1769649420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1476.0, "quote_volume": 109.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3130.1, "quote_volume": 233.81847, "trades": 6, "taker_buy_volume": 3130.1, "taker_buy_quote": 233.81847}, {"ts": 1769649720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.3, "quote_volume": 19.99404, "trades": 1, "taker_buy_volume": 267.3, "taker_buy_quote": 19.99404}, {"ts": 1769649900000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 19666.5, "quote_volume": 1467.96564, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649960000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5023.9, "quote_volume": 374.33415, "trades": 5, "taker_buy_volume": 5023.9, "taker_buy_quote": 374.33415}, {"ts": 1769650020000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 23582.1, "quote_volume": 1757.38151, "trades": 20, "taker_buy_volume": 20487.7, "taker_buy_quote": 1527.12592}, {"ts": 1769650080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 14474.2, "quote_volume": 1082.39836, "trades": 11, "taker_buy_volume": 14474.2, "taker_buy_quote": 1082.39836}, {"ts": 1769650140000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 70446.8, "quote_volume": 5287.48503, "trades": 30, "taker_buy_volume": 21638.9, "taker_buy_quote": 1622.01174}, {"ts": 1769650200000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 43405.0, "quote_volume": 3259.61078, "trades": 10, "taker_buy_volume": 430.2, "taker_buy_quote": 32.35104}, {"ts": 1769650260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650320000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2294.5, "quote_volume": 172.13106, "trades": 4, "taker_buy_volume": 2294.5, "taker_buy_quote": 172.13106}, {"ts": 1769650380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 435.7, "quote_volume": 32.6775, "trades": 1, "taker_buy_volume": 435.7, "taker_buy_quote": 32.6775}, {"ts": 1769650560000, "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 6695.2, "quote_volume": 501.32788, "trades": 14, "taker_buy_volume": 435.7, "taker_buy_quote": 32.72107}, {"ts": 1769650620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3588.4, "quote_volume": 268.41232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.2, "quote_volume": 10.02474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651580000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9563.1, "quote_volume": 713.23378, "trades": 20, "taker_buy_volume": 7694.1, "taker_buy_quote": 573.97986}, {"ts": 1769651640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2144.6, "quote_volume": 159.7727, "trades": 7, "taker_buy_volume": 2010.2, "taker_buy_quote": 149.7599}, {"ts": 1769651700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 895.4, "quote_volume": 66.7073, "trades": 1, "taker_buy_volume": 895.4, "taker_buy_quote": 66.7073}, {"ts": 1769651760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2891.9, "quote_volume": 215.73574, "trades": 3, "taker_buy_volume": 2891.9, "taker_buy_quote": 215.73574}, {"ts": 1769651820000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15292.3, "quote_volume": 1140.89268, "trades": 17, "taker_buy_volume": 14218.3, "taker_buy_quote": 1060.77228}, {"ts": 1769651880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 870.2, "quote_volume": 64.96043, "trades": 2, "taker_buy_volume": 870.2, "taker_buy_quote": 64.96043}, {"ts": 1769652060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 88.0, "quote_volume": 6.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 170.9, "quote_volume": 12.74965, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 6.5736}, {"ts": 1769652300000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17441.0, "quote_volume": 1300.4514, "trades": 13, "taker_buy_volume": 9461.5, "taker_buy_quote": 705.8279}, {"ts": 1769652360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7219.5, "quote_volume": 539.29665, "trades": 3, "taker_buy_volume": 7219.5, "taker_buy_quote": 539.29665}, {"ts": 1769652420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 150.5, "quote_volume": 11.24235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652480000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8539.0, "quote_volume": 638.32903, "trades": 10, "taker_buy_volume": 4015.7, "taker_buy_quote": 299.98619}, {"ts": 1769652540000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 47100.9, "quote_volume": 3518.09529, "trades": 23, "taker_buy_volume": 1483.9, "taker_buy_quote": 110.84733}, {"ts": 1769652600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3455.0, "quote_volume": 258.76612, "trades": 3, "taker_buy_volume": 3455.0, "taker_buy_quote": 258.76612}, {"ts": 1769652660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4116.0, "quote_volume": 308.2884, "trades": 2, "taker_buy_volume": 4116.0, "taker_buy_quote": 308.2884}, {"ts": 1769652780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 43492.9, "quote_volume": 3266.08127, "trades": 12, "taker_buy_volume": 43492.9, "taker_buy_quote": 3266.08127}, {"ts": 1769652840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2040.3, "quote_volume": 153.0225, "trades": 1, "taker_buy_volume": 2040.3, "taker_buy_quote": 153.0225}, {"ts": 1769653140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 133.5, "quote_volume": 10.02585, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 10.02585}, {"ts": 1769653200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653260000, "open": 0.0751, "high": 0.0751, "low": 0.0741, "close": 0.0743, "volume": 224656.3, "quote_volume": 16736.45501, "trades": 146, "taker_buy_volume": 18892.5, "taker_buy_quote": 1405.34503}, {"ts": 1769653320000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 25937.5, "quote_volume": 1921.51737, "trades": 23, "taker_buy_volume": 7646.9, "taker_buy_quote": 566.73584}, {"ts": 1769653380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4911.9, "quote_volume": 363.98528, "trades": 6, "taker_buy_volume": 4628.0, "taker_buy_quote": 342.94829}, {"ts": 1769653440000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 102159.7, "quote_volume": 7559.46846, "trades": 15, "taker_buy_volume": 6851.8, "taker_buy_quote": 506.8478}, {"ts": 1769653500000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 3470.7, "quote_volume": 257.05805, "trades": 7, "taker_buy_volume": 448.5, "taker_buy_quote": 33.24732}, {"ts": 1769653560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5476.4, "quote_volume": 406.34888, "trades": 3, "taker_buy_volume": 5476.4, "taker_buy_quote": 406.34888}, {"ts": 1769653620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3043.3, "quote_volume": 226.12392, "trades": 7, "taker_buy_volume": 3043.3, "taker_buy_quote": 226.12392}, {"ts": 1769653680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 136.0, "quote_volume": 10.1184, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 10.1184}, {"ts": 1769653740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 7238.7, "quote_volume": 536.41265, "trades": 9, "taker_buy_volume": 114.9, "taker_buy_quote": 8.52558}, {"ts": 1769653860000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 98164.6, "quote_volume": 7241.81153, "trades": 74, "taker_buy_volume": 81883.8, "taker_buy_quote": 6041.5165}, {"ts": 1769653920000, "open": 0.0738, "high": 0.0739, "low": 0.073, "close": 0.0735, "volume": 166170.9, "quote_volume": 12204.37703, "trades": 152, "taker_buy_volume": 74263.4, "taker_buy_quote": 5463.33752}, {"ts": 1769653980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5927.4, "quote_volume": 437.08894, "trades": 6, "taker_buy_volume": 3522.6, "taker_buy_quote": 259.6292}, {"ts": 1769654040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4481.8, "quote_volume": 330.75684, "trades": 4, "taker_buy_volume": 813.3, "taker_buy_quote": 60.02154}, {"ts": 1769654100000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9862.8, "quote_volume": 726.90275, "trades": 8, "taker_buy_volume": 143.9, "taker_buy_quote": 10.61982}, {"ts": 1769654160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3804.5, "quote_volume": 280.0112, "trades": 2, "taker_buy_volume": 3668.5, "taker_buy_quote": 270.0016}, {"ts": 1769654220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 260.2, "quote_volume": 19.17674, "trades": 2, "taker_buy_volume": 260.2, "taker_buy_quote": 19.17674}, {"ts": 1769654280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 92.7, "quote_volume": 6.83199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7444.3, "quote_volume": 548.64491, "trades": 3, "taker_buy_volume": 2268.3, "taker_buy_quote": 167.17371}, {"ts": 1769654400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 136.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4076.8, "quote_volume": 299.6448, "trades": 4, "taker_buy_volume": 408.3, "taker_buy_quote": 30.01005}, {"ts": 1769654760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8346.4, "quote_volume": 612.62576, "trades": 6, "taker_buy_volume": 3034.0, "taker_buy_quote": 222.6956}, {"ts": 1769654820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1500.6, "quote_volume": 109.99398, "trades": 2, "taker_buy_volume": 1364.2, "taker_buy_quote": 99.99586}, {"ts": 1769654880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 277.1, "quote_volume": 20.28372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654940000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3066.2, "quote_volume": 224.07776, "trades": 13, "taker_buy_volume": 682.9, "taker_buy_quote": 49.91999}, {"ts": 1769655000000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 115865.4, "quote_volume": 8455.50517, "trades": 35, "taker_buy_volume": 14440.3, "taker_buy_quote": 1052.08938}, {"ts": 1769655060000, "open": 0.0728, "high": 0.0728, "low": 0.072, "close": 0.0724, "volume": 146109.4, "quote_volume": 10574.66649, "trades": 115, "taker_buy_volume": 54421.2, "taker_buy_quote": 3937.4285}, {"ts": 1769655120000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 68845.2, "quote_volume": 4988.7989, "trades": 43, "taker_buy_volume": 34521.6, "taker_buy_quote": 2502.66525}, {"ts": 1769655180000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 8812.5, "quote_volume": 638.46262, "trades": 7, "taker_buy_volume": 6022.0, "taker_buy_quote": 436.43042}, {"ts": 1769655240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2700.0, "quote_volume": 195.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 113.1, "quote_volume": 8.19975, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 8.19975}, {"ts": 1769655360000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 22284.2, "quote_volume": 1615.13591, "trades": 15, "taker_buy_volume": 18197.6, "taker_buy_quote": 1319.26607}, {"ts": 1769655420000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 7453.0, "quote_volume": 540.51814, "trades": 10, "taker_buy_volume": 7453.0, "taker_buy_quote": 540.51814}, {"ts": 1769655480000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 4065.1, "quote_volume": 294.42244, "trades": 5, "taker_buy_volume": 3291.0, "taker_buy_quote": 238.44675}, {"ts": 1769655540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1645.6, "quote_volume": 119.14144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 138.4, "quote_volume": 10.00632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655660000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 258151.9, "quote_volume": 18585.54076, "trades": 66, "taker_buy_volume": 19815.1, "taker_buy_quote": 1426.09843}, {"ts": 1769655720000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 22330.9, "quote_volume": 1614.46244, "trades": 29, "taker_buy_volume": 11492.0, "taker_buy_quote": 831.34875}, {"ts": 1769655780000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 7503.4, "quote_volume": 541.3287, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655840000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 36926.3, "quote_volume": 2665.95404, "trades": 16, "taker_buy_volume": 36926.3, "taker_buy_quote": 2665.95404}, {"ts": 1769655900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3474.3, "quote_volume": 250.84446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3335.6, "quote_volume": 240.83032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656140000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 15672.5, "quote_volume": 1129.60661, "trades": 12, "taker_buy_volume": 4569.0, "taker_buy_quote": 329.4249}, {"ts": 1769656200000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5611.2, "quote_volume": 404.93435, "trades": 6, "taker_buy_volume": 5611.2, "taker_buy_quote": 404.93435}, {"ts": 1769656260000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 10561.5, "quote_volume": 764.69009, "trades": 20, "taker_buy_volume": 8548.6, "taker_buy_quote": 618.76505}, {"ts": 1769656320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 14710.2, "quote_volume": 1065.01848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656440000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10501.4, "quote_volume": 761.32746, "trades": 6, "taker_buy_volume": 10501.4, "taker_buy_quote": 761.32746}, {"ts": 1769656500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1350.0, "quote_volume": 97.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 86.4, "quote_volume": 6.25536, "trades": 1, "taker_buy_volume": 86.4, "taker_buy_quote": 6.25536}, {"ts": 1769656620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3987.1, "quote_volume": 288.66604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 241.3, "quote_volume": 17.49425, "trades": 1, "taker_buy_volume": 241.3, "taker_buy_quote": 17.49425}, {"ts": 1769656740000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 10081.5, "quote_volume": 727.89815, "trades": 10, "taker_buy_volume": 1507.5, "taker_buy_quote": 108.8415}, {"ts": 1769656800000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 284.0, "quote_volume": 20.519, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 20.519}, {"ts": 1769656860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6131.7, "quote_volume": 442.09557, "trades": 9, "taker_buy_volume": 5136.7, "taker_buy_quote": 370.35607}, {"ts": 1769657160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7308.3, "quote_volume": 526.92843, "trades": 7, "taker_buy_volume": 6930.3, "taker_buy_quote": 499.67463}, {"ts": 1769657220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657280000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 11643.3, "quote_volume": 839.02891, "trades": 8, "taker_buy_volume": 1306.5, "taker_buy_quote": 94.3293}, {"ts": 1769657340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 698.4, "quote_volume": 50.2848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657640000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 80566.3, "quote_volume": 5792.85734, "trades": 48, "taker_buy_volume": 2997.4, "taker_buy_quote": 215.25674}, {"ts": 1769657700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4664.7, "quote_volume": 334.9968, "trades": 6, "taker_buy_volume": 4664.7, "taker_buy_quote": 334.9968}, {"ts": 1769657760000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12932.8, "quote_volume": 929.47831, "trades": 14, "taker_buy_volume": 8370.7, "taker_buy_quote": 601.85333}, {"ts": 1769657820000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 17348.3, "quote_volume": 1245.90967, "trades": 13, "taker_buy_volume": 6937.0, "taker_buy_quote": 498.37833}, {"ts": 1769657880000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5910.8, "quote_volume": 424.46508, "trades": 11, "taker_buy_volume": 4263.9, "taker_buy_quote": 306.21766}, {"ts": 1769657940000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6646.6, "quote_volume": 477.95385, "trades": 11, "taker_buy_volume": 6646.6, "taker_buy_quote": 477.95385}, {"ts": 1769658000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 770.3, "quote_volume": 55.4616, "trades": 4, "taker_buy_volume": 770.3, "taker_buy_quote": 55.4616}, {"ts": 1769658060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1558.7, "quote_volume": 112.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 16030.4, "quote_volume": 1155.79184, "trades": 8, "taker_buy_volume": 16030.4, "taker_buy_quote": 1155.79184}, {"ts": 1769658360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3821.3, "quote_volume": 275.1534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2810.5, "quote_volume": 202.356, "trades": 1, "taker_buy_volume": 2810.5, "taker_buy_quote": 202.356}, {"ts": 1769658660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 236.0, "quote_volume": 17.0156, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 17.0156}, {"ts": 1769658720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1385.0, "quote_volume": 99.997, "trades": 6, "taker_buy_volume": 1385.0, "taker_buy_quote": 99.997}, {"ts": 1769658780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5790.5, "quote_volume": 417.49505, "trades": 3, "taker_buy_volume": 5790.5, "taker_buy_quote": 417.49505}, {"ts": 1769658840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21164.3, "quote_volume": 1523.79785, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659320000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4452.2, "quote_volume": 319.68188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659380000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5327.5, "quote_volume": 382.72121, "trades": 6, "taker_buy_volume": 3820.0, "taker_buy_quote": 274.33196}, {"ts": 1769659440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3863.3, "quote_volume": 277.77127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1371.1, "quote_volume": 98.44498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 546.4, "quote_volume": 39.23152, "trades": 1, "taker_buy_volume": 546.4, "taker_buy_quote": 39.23152}, {"ts": 1769659740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7215.7, "quote_volume": 518.08726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659860000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 45879.8, "quote_volume": 3282.72995, "trades": 29, "taker_buy_volume": 3185.7, "taker_buy_quote": 228.16759}, {"ts": 1769659920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 22585.6, "quote_volume": 1613.83308, "trades": 12, "taker_buy_volume": 3770.0, "taker_buy_quote": 269.555}, {"ts": 1769660040000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 29542.1, "quote_volume": 2109.27174, "trades": 16, "taker_buy_volume": 420.4, "taker_buy_quote": 30.10064}, {"ts": 1769660100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 590.8, "quote_volume": 42.2422, "trades": 2, "taker_buy_volume": 590.8, "taker_buy_quote": 42.2422}, {"ts": 1769660160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5784.7, "quote_volume": 413.02758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4198.7, "quote_volume": 300.20705, "trades": 1, "taker_buy_volume": 4198.7, "taker_buy_quote": 300.20705}, {"ts": 1769660280000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 13318.4, "quote_volume": 951.20874, "trades": 14, "taker_buy_volume": 9212.2, "taker_buy_quote": 658.02606}, {"ts": 1769660340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 512.5, "quote_volume": 36.61711, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 17.59615}, {"ts": 1769660400000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 6698.2, "quote_volume": 479.01453, "trades": 9, "taker_buy_volume": 4563.8, "taker_buy_quote": 326.444}, {"ts": 1769660460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 31731.3, "quote_volume": 2264.115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4479.2, "quote_volume": 319.36696, "trades": 2, "taker_buy_volume": 4479.2, "taker_buy_quote": 319.36696}, {"ts": 1769660640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660820000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1813.6, "quote_volume": 129.65836, "trades": 3, "taker_buy_volume": 1813.6, "taker_buy_quote": 129.65836}, {"ts": 1769660880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 9769.7, "quote_volume": 698.40894, "trades": 7, "taker_buy_volume": 7016.1, "taker_buy_quote": 501.65115}, {"ts": 1769660940000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 37227.5, "quote_volume": 2668.52293, "trades": 31, "taker_buy_volume": 36669.7, "taker_buy_quote": 2628.52867}, {"ts": 1769661000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 412.9, "quote_volume": 29.60493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 923.6, "quote_volume": 66.36483, "trades": 3, "taker_buy_volume": 923.6, "taker_buy_quote": 66.36483}, {"ts": 1769661300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2766.2, "quote_volume": 198.61316, "trades": 1, "taker_buy_volume": 2766.2, "taker_buy_quote": 198.61316}, {"ts": 1769661480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 499.2, "quote_volume": 35.84256, "trades": 1, "taker_buy_volume": 499.2, "taker_buy_quote": 35.84256}, {"ts": 1769661540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3508.0, "quote_volume": 251.8744, "trades": 3, "taker_buy_volume": 3508.0, "taker_buy_quote": 251.8744}, {"ts": 1769661780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2329.9, "quote_volume": 167.28682, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 28.9354}, {"ts": 1769661900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4198.7, "quote_volume": 301.46666, "trades": 1, "taker_buy_volume": 4198.7, "taker_buy_quote": 301.46666}, {"ts": 1769662080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 113.7, "quote_volume": 8.15229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5103.1, "quote_volume": 366.91289, "trades": 3, "taker_buy_volume": 139.4, "taker_buy_quote": 10.02286}, {"ts": 1769662440000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 35706.5, "quote_volume": 2574.04248, "trades": 20, "taker_buy_volume": 35706.5, "taker_buy_quote": 2574.04248}, {"ts": 1769662500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 10581.1, "quote_volume": 764.68136, "trades": 11, "taker_buy_volume": 10581.1, "taker_buy_quote": 764.68136}, {"ts": 1769662560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6697.0, "quote_volume": 482.8537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 7064.0, "quote_volume": 510.00692, "trades": 5, "taker_buy_volume": 6925.2, "taker_buy_quote": 499.99944}, {"ts": 1769662860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 86.2, "quote_volume": 6.21502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 29234.7, "quote_volume": 2107.31684, "trades": 20, "taker_buy_volume": 18433.7, "taker_buy_quote": 1329.57953}, {"ts": 1769663220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663280000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1802.4, "quote_volume": 129.83584, "trades": 4, "taker_buy_volume": 420.4, "taker_buy_quote": 30.31084}, {"ts": 1769663340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663400000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3340.9, "quote_volume": 241.17098, "trades": 4, "taker_buy_volume": 3340.9, "taker_buy_quote": 241.17098}, {"ts": 1769663460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 500.0, "quote_volume": 36.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 420.2, "quote_volume": 30.33844, "trades": 1, "taker_buy_volume": 420.2, "taker_buy_quote": 30.33844}, {"ts": 1769663700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 420.2, "quote_volume": 30.33844, "trades": 1, "taker_buy_volume": 420.2, "taker_buy_quote": 30.33844}, {"ts": 1769663820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 20967.6, "quote_volume": 1513.86072, "trades": 7, "taker_buy_volume": 11103.4, "taker_buy_quote": 801.66548}, {"ts": 1769663940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4273.1, "quote_volume": 308.94513, "trades": 2, "taker_buy_volume": 4143.2, "taker_buy_quote": 299.55336}, {"ts": 1769664060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4285.3, "quote_volume": 309.82719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 100.0, "quote_volume": 7.22, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.22}, {"ts": 1769664720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 692.5, "quote_volume": 49.9985, "trades": 2, "taker_buy_volume": 692.5, "taker_buy_quote": 49.9985}, {"ts": 1769664780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5665.5, "quote_volume": 409.0491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664900000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 12917.8, "quote_volume": 933.54665, "trades": 14, "taker_buy_volume": 10060.3, "taker_buy_quote": 727.23515}, {"ts": 1769664960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 132.7, "quote_volume": 9.59421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 116.7, "quote_volume": 8.43741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9243.5, "quote_volume": 668.3797, "trades": 6, "taker_buy_volume": 2254.0, "taker_buy_quote": 163.03885}, {"ts": 1769665200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665560000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9629.0, "quote_volume": 694.26477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1113.0, "quote_volume": 80.03857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4427.6, "quote_volume": 318.58097, "trades": 7, "taker_buy_volume": 4288.9, "taker_buy_quote": 308.60844}, {"ts": 1769666220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 192.7, "quote_volume": 13.83586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666400000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 17686.6, "quote_volume": 1273.48586, "trades": 21, "taker_buy_volume": 16718.7, "taker_buy_quote": 1203.79706}, {"ts": 1769666460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666520000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1759.0, "quote_volume": 126.9859, "trades": 5, "taker_buy_volume": 1759.0, "taker_buy_quote": 126.9859}, {"ts": 1769666580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9259.0, "quote_volume": 668.4998, "trades": 6, "taker_buy_volume": 7195.6, "taker_buy_quote": 519.52232}, {"ts": 1769666640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8789.8, "quote_volume": 635.50254, "trades": 4, "taker_buy_volume": 8789.8, "taker_buy_quote": 635.50254}, {"ts": 1769666760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5463.9, "quote_volume": 395.03997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.7, "quote_volume": 10.01414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1190.4, "quote_volume": 85.82784, "trades": 8, "taker_buy_volume": 1051.6, "taker_buy_quote": 75.82036}, {"ts": 1769667060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7778.0, "quote_volume": 561.52905, "trades": 8, "taker_buy_volume": 6270.5, "taker_buy_quote": 452.68755}, {"ts": 1769667180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 120.0, "quote_volume": 8.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 70.0, "quote_volume": 5.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667360000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 8541.0, "quote_volume": 618.2991, "trades": 10, "taker_buy_volume": 8541.0, "taker_buy_quote": 618.2991}, {"ts": 1769667420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2210.3, "quote_volume": 160.02572, "trades": 2, "taker_buy_volume": 2210.3, "taker_buy_quote": 160.02572}, {"ts": 1769667480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8429.9, "quote_volume": 608.63878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 67237.1, "quote_volume": 4849.2354, "trades": 34, "taker_buy_volume": 47307.9, "taker_buy_quote": 3411.88396}, {"ts": 1769667660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 138.5, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 10.0274}, {"ts": 1769667720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1507.5, "quote_volume": 109.143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 16761.1, "quote_volume": 1214.72569, "trades": 10, "taker_buy_volume": 16761.1, "taker_buy_quote": 1214.72569}, {"ts": 1769668020000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 72392.1, "quote_volume": 5240.51675, "trades": 28, "taker_buy_volume": 37223.0, "taker_buy_quote": 2694.9452}, {"ts": 1769668080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1314.8, "quote_volume": 95.323, "trades": 2, "taker_buy_volume": 1314.8, "taker_buy_quote": 95.323}, {"ts": 1769668320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1644.3, "quote_volume": 119.04732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 131.2, "quote_volume": 9.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 43338.1, "quote_volume": 3129.90488, "trades": 13, "taker_buy_volume": 138.4, "taker_buy_quote": 10.00632}, {"ts": 1769668740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2246.0, "quote_volume": 162.3858, "trades": 3, "taker_buy_volume": 2246.0, "taker_buy_quote": 162.3858}, {"ts": 1769668800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 83.2, "quote_volume": 6.02368, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 6.02368}, {"ts": 1769668860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4977.1, "quote_volume": 360.56794, "trades": 2, "taker_buy_volume": 4977.1, "taker_buy_quote": 360.56794}, {"ts": 1769668980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 783.0, "quote_volume": 56.6892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 16484.5, "quote_volume": 1191.9801, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 138.3, "quote_volume": 9.99909, "trades": 1, "taker_buy_volume": 138.3, "taker_buy_quote": 9.99909}, {"ts": 1769669220000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 263567.9, "quote_volume": 19027.27996, "trades": 56, "taker_buy_volume": 17969.9, "taker_buy_quote": 1296.2856}, {"ts": 1769669280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669340000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1784.7, "quote_volume": 128.52612, "trades": 3, "taker_buy_volume": 277.2, "taker_buy_quote": 19.98612}, {"ts": 1769669400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7714.6, "quote_volume": 555.4512, "trades": 7, "taker_buy_volume": 7714.6, "taker_buy_quote": 555.4512}, {"ts": 1769669460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669520000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1543.2, "quote_volume": 111.10683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3616.1, "quote_volume": 260.3592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15038.4, "quote_volume": 1084.26864, "trades": 10, "taker_buy_volume": 11514.6, "taker_buy_quote": 830.20266}, {"ts": 1769669700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 374.1, "quote_volume": 27.01002, "trades": 1, "taker_buy_volume": 374.1, "taker_buy_quote": 27.01002}, {"ts": 1769669760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 429.3, "quote_volume": 30.98023, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 19.9994}, {"ts": 1769669880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 277.0, "quote_volume": 19.9994, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 19.9994}, {"ts": 1769669940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.5, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 9.9997}, {"ts": 1769670000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7189.6, "quote_volume": 517.6512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12709.5, "quote_volume": 916.35495, "trades": 4, "taker_buy_volume": 12709.5, "taker_buy_quote": 916.35495}, {"ts": 1769670180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 10010.3, "quote_volume": 722.86223, "trades": 11, "taker_buy_volume": 8364.5, "taker_buy_quote": 604.03547}, {"ts": 1769670240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670360000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 16494.3, "quote_volume": 1190.15321, "trades": 12, "taker_buy_volume": 14848.0, "taker_buy_quote": 1071.45498}, {"ts": 1769670420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1507.5, "quote_volume": 108.69075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.5, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 9.9997}, {"ts": 1769670540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 749.8, "quote_volume": 54.13556, "trades": 2, "taker_buy_volume": 749.8, "taker_buy_quote": 54.13556}, {"ts": 1769670600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 290.8, "quote_volume": 20.96668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2805.0, "quote_volume": 201.96, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 138.8, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 9.9936}, {"ts": 1769671140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 138.6, "quote_volume": 9.99306, "trades": 1, "taker_buy_volume": 138.6, "taker_buy_quote": 9.99306}, {"ts": 1769671200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1507.5, "quote_volume": 108.69075, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 108.69075}, {"ts": 1769671500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 277.3, "quote_volume": 19.99333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1419.0, "quote_volume": 102.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1423.8, "quote_volume": 102.38512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 147.0, "quote_volume": 10.5693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3879.2, "quote_volume": 278.91448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5320.2, "quote_volume": 382.52238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672820000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 15124.0, "quote_volume": 1089.96992, "trades": 11, "taker_buy_volume": 15124.0, "taker_buy_quote": 1089.96992}, {"ts": 1769672880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3880.8, "quote_volume": 279.4176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 13872.6, "quote_volume": 1000.21446, "trades": 8, "taker_buy_volume": 13872.6, "taker_buy_quote": 1000.21446}, {"ts": 1769673060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 85.1, "quote_volume": 6.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673600000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5017.7, "quote_volume": 360.65136, "trades": 9, "taker_buy_volume": 139.0, "taker_buy_quote": 9.9941}, {"ts": 1769673660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2854.0, "quote_volume": 204.9055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673840000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 14473.5, "quote_volume": 1041.25804, "trades": 8, "taker_buy_volume": 14473.5, "taker_buy_quote": 1041.25804}, {"ts": 1769673900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1851.5, "quote_volume": 132.9377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 278.0, "quote_volume": 19.9882, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 19.9882}, {"ts": 1769674320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.4, "quote_volume": 10.00892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674440000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 17794.0, "quote_volume": 1274.5914, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674560000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2287.2, "quote_volume": 163.4707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5145.5, "quote_volume": 367.0249, "trades": 25, "taker_buy_volume": 881.9, "taker_buy_quote": 62.87947}, {"ts": 1769674680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10328.0, "quote_volume": 736.3864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11155.0, "quote_volume": 796.467, "trades": 8, "taker_buy_volume": 11155.0, "taker_buy_quote": 796.467}, {"ts": 1769675280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675340000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 21571.5, "quote_volume": 1543.47686, "trades": 8, "taker_buy_volume": 21571.5, "taker_buy_quote": 1543.47686}, {"ts": 1769675400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 139.6, "quote_volume": 9.99536, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 9.99536}, {"ts": 1769675460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4309.6, "quote_volume": 308.1364, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 233.8, "quote_volume": 16.69332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675640000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 10577.5, "quote_volume": 754.61272, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 8660.1, "quote_volume": 616.16394, "trades": 10, "taker_buy_volume": 140.7, "taker_buy_quote": 10.00377}, {"ts": 1769675820000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 14702.8, "quote_volume": 1044.67008, "trades": 18, "taker_buy_volume": 4527.4, "taker_buy_quote": 321.91518}, {"ts": 1769675880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1105.7, "quote_volume": 78.65628, "trades": 2, "taker_buy_volume": 410.1, "taker_buy_quote": 29.19912}, {"ts": 1769676000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3940.9, "quote_volume": 280.19799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 12442.9, "quote_volume": 884.69019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5448.4, "quote_volume": 387.38124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 191.0, "quote_volume": 13.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677260000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6561.9, "quote_volume": 467.67697, "trades": 13, "taker_buy_volume": 3330.0, "taker_buy_quote": 237.41494}, {"ts": 1769677320000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12343.1, "quote_volume": 880.07143, "trades": 6, "taker_buy_volume": 12179.3, "taker_buy_quote": 868.39249}, {"ts": 1769677380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.6, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 84.3, "quote_volume": 5.99373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 703.9, "quote_volume": 50.04729, "trades": 7, "taker_buy_volume": 647.4, "taker_buy_quote": 46.03014}, {"ts": 1769677980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 168.5, "quote_volume": 11.9972, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 11.9972}, {"ts": 1769678460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 96930.7, "quote_volume": 6882.17218, "trades": 11, "taker_buy_volume": 432.1, "taker_buy_quote": 30.6791}, {"ts": 1769678640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 15659.8, "quote_volume": 1107.89694, "trades": 9, "taker_buy_volume": 5219.5, "taker_buy_quote": 369.01865}, {"ts": 1769678700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 116.9, "quote_volume": 8.26483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9618.9, "quote_volume": 680.05623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 600.0, "quote_volume": 42.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1893.8, "quote_volume": 133.70228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 85.6, "quote_volume": 6.04336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1111.8, "quote_volume": 78.49308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 11520.9, "quote_volume": 816.48603, "trades": 12, "taker_buy_volume": 11520.9, "taker_buy_quote": 816.48603}, {"ts": 1769679600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4310.0, "quote_volume": 305.875, "trades": 5, "taker_buy_volume": 4310.0, "taker_buy_quote": 305.875}, {"ts": 1769679720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1507.5, "quote_volume": 107.0325, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 107.0325}, {"ts": 1769679780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1507.5, "quote_volume": 107.18325, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 107.18325}, {"ts": 1769680200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1970.4, "quote_volume": 140.09544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2810.8, "quote_volume": 199.84788, "trades": 6, "taker_buy_volume": 2810.8, "taker_buy_quote": 199.84788}, {"ts": 1769680620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 392.0, "quote_volume": 27.832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 261.5, "quote_volume": 18.5665, "trades": 1, "taker_buy_volume": 261.5, "taker_buy_quote": 18.5665}, {"ts": 1769680740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 141.0, "quote_volume": 10.0251, "trades": 2, "taker_buy_volume": 141.0, "taker_buy_quote": 10.0251}, {"ts": 1769680920000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 31455.0, "quote_volume": 2240.03027, "trades": 16, "taker_buy_volume": 28085.6, "taker_buy_quote": 1999.99399}, {"ts": 1769680980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8186.3, "quote_volume": 583.68319, "trades": 4, "taker_buy_volume": 8186.3, "taker_buy_quote": 583.68319}, {"ts": 1769681040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 90.2, "quote_volume": 6.42224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 990.5, "quote_volume": 70.62265, "trades": 2, "taker_buy_volume": 990.5, "taker_buy_quote": 70.62265}, {"ts": 1769681640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 70.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 4.998}, {"ts": 1769681760000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10007.0, "quote_volume": 712.6334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 200.2, "quote_volume": 14.29428, "trades": 3, "taker_buy_volume": 200.2, "taker_buy_quote": 14.29428}, {"ts": 1769681880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5845.5, "quote_volume": 417.3687, "trades": 3, "taker_buy_volume": 5845.5, "taker_buy_quote": 417.3687}, {"ts": 1769682300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4591.0, "quote_volume": 328.2565, "trades": 6, "taker_buy_volume": 4591.0, "taker_buy_quote": 328.2565}, {"ts": 1769682600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 69.9, "quote_volume": 4.99785, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 4.99785}, {"ts": 1769682720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1500.0, "quote_volume": 107.25, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 107.25}, {"ts": 1769682780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 453.3, "quote_volume": 32.41095, "trades": 1, "taker_buy_volume": 453.3, "taker_buy_quote": 32.41095}, {"ts": 1769682900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 270.0, "quote_volume": 19.305, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 19.305}, {"ts": 1769683080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 500.0, "quote_volume": 35.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 111.5, "quote_volume": 7.97225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 233.4, "quote_volume": 16.71144, "trades": 2, "taker_buy_volume": 233.4, "taker_buy_quote": 16.71144}, {"ts": 1769683800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 11794.6, "quote_volume": 844.51456, "trades": 9, "taker_buy_volume": 11794.6, "taker_buy_quote": 844.51456}, {"ts": 1769683860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3021.0, "quote_volume": 216.3036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 245.5, "quote_volume": 17.60235, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 17.60235}, {"ts": 1769684100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 171.6, "quote_volume": 12.28656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4241.1, "quote_volume": 304.08687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 139.8, "quote_volume": 10.00968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4512.1, "quote_volume": 322.61515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8843.8, "quote_volume": 632.3317, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 280.3, "quote_volume": 20.02978, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 11.6974}, {"ts": 1769684940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 90.8, "quote_volume": 6.50128, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 6.50128}, {"ts": 1769685060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 112.0, "quote_volume": 7.9968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 401.4, "quote_volume": 28.64592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.6, "quote_volume": 10.01072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685960000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 12964.2, "quote_volume": 921.18649, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 542.4, "quote_volume": 38.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 22208.7, "quote_volume": 1583.12476, "trades": 30, "taker_buy_volume": 19221.7, "taker_buy_quote": 1370.29961}, {"ts": 1769686380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 153.8, "quote_volume": 10.95056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686440000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 6186.4, "quote_volume": 440.00379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 6416.0, "quote_volume": 457.32104, "trades": 7, "taker_buy_volume": 6416.0, "taker_buy_quote": 457.32104}, {"ts": 1769686740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 370.0, "quote_volume": 26.381, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 26.381}, {"ts": 1769686920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 615.9, "quote_volume": 43.79049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 909.7, "quote_volume": 64.67967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1474.0, "quote_volume": 104.6855, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 22.3965}, {"ts": 1769687400000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 9083.4, "quote_volume": 646.54644, "trades": 11, "taker_buy_volume": 8202.0, "taker_buy_quote": 583.8789}, {"ts": 1769687460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 380.8, "quote_volume": 27.07488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2434.1, "quote_volume": 173.27177, "trades": 7, "taker_buy_volume": 1540.4, "taker_buy_quote": 109.67648}, {"ts": 1769687580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4721.1, "quote_volume": 336.14232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687640000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7416.5, "quote_volume": 528.01704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 424.8, "quote_volume": 30.20328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687760000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 833.8, "quote_volume": 59.30356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 140.8, "quote_volume": 10.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 784.6, "quote_volume": 55.7066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 100.0, "quote_volume": 7.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5183.3, "quote_volume": 369.05096, "trades": 4, "taker_buy_volume": 5183.3, "taker_buy_quote": 369.05096}, {"ts": 1769688600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 85.7, "quote_volume": 6.10184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1301.0, "quote_volume": 92.7613, "trades": 3, "taker_buy_volume": 1301.0, "taker_buy_quote": 92.7613}, {"ts": 1769688720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 138.0, "quote_volume": 9.8256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 305.4, "quote_volume": 21.77502, "trades": 2, "taker_buy_volume": 305.4, "taker_buy_quote": 21.77502}, {"ts": 1769689080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1507.5, "quote_volume": 107.334, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 107.334}, {"ts": 1769689800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3472.4, "quote_volume": 247.23488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5557.5, "quote_volume": 396.11475, "trades": 4, "taker_buy_volume": 5557.5, "taker_buy_quote": 396.11475}, {"ts": 1769690160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 232.3, "quote_volume": 16.53059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690340000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 21133.5, "quote_volume": 1497.48398, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2084.0, "quote_volume": 147.5472, "trades": 7, "taker_buy_volume": 2084.0, "taker_buy_quote": 147.5472}, {"ts": 1769690460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2008.6, "quote_volume": 142.40974, "trades": 2, "taker_buy_volume": 2008.6, "taker_buy_quote": 142.40974}, {"ts": 1769690520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 373.2, "quote_volume": 26.45988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6231.5, "quote_volume": 442.4365, "trades": 2, "taker_buy_volume": 6231.5, "taker_buy_quote": 442.4365}, {"ts": 1769690760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6321.3, "quote_volume": 448.8123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 278.8, "quote_volume": 19.76692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 900.0, "quote_volume": 63.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1546.3, "quote_volume": 109.7873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 141.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 10.0251}, {"ts": 1769691420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 155.7, "quote_volume": 11.07027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3748.6, "quote_volume": 266.90032, "trades": 4, "taker_buy_volume": 3748.6, "taker_buy_quote": 266.90032}, {"ts": 1769691660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 140.6, "quote_volume": 10.02478, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 10.02478}, {"ts": 1769691720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4046.7, "quote_volume": 288.52971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 100.0, "quote_volume": 7.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 143.2, "quote_volume": 10.21016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 70.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 4.998}, {"ts": 1769692200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1317.2, "quote_volume": 93.78464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5298.6, "quote_volume": 378.32004, "trades": 4, "taker_buy_volume": 5298.6, "taker_buy_quote": 378.32004}, {"ts": 1769692980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 140.3, "quote_volume": 10.03145, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 10.03145}, {"ts": 1769693220000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 793.5, "quote_volume": 56.66987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 227.2, "quote_volume": 16.19068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1416.8, "quote_volume": 101.14548, "trades": 2, "taker_buy_volume": 1276.4, "taker_buy_quote": 91.13496}, {"ts": 1769693640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1275.2, "quote_volume": 90.92176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 570.5, "quote_volume": 40.67665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.0713, "high": 0.072, "low": 0.0713, "close": 0.0717, "volume": 192747.8, "quote_volume": 13822.70534, "trades": 119, "taker_buy_volume": 160707.0, "taker_buy_quote": 11523.41859}, {"ts": 1769693880000, "open": 0.0717, "high": 0.0727, "low": 0.0717, "close": 0.0721, "volume": 181296.4, "quote_volume": 13080.90333, "trades": 123, "taker_buy_volume": 150629.8, "taker_buy_quote": 10875.01285}, {"ts": 1769693940000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 6311.5, "quote_volume": 455.38503, "trades": 14, "taker_buy_volume": 3101.0, "taker_buy_quote": 223.62372}, {"ts": 1769694000000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7071.7, "quote_volume": 509.94434, "trades": 12, "taker_buy_volume": 3267.2, "taker_buy_quote": 235.59034}, {"ts": 1769694060000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 6848.8, "quote_volume": 493.18891, "trades": 15, "taker_buy_volume": 141.4, "taker_buy_quote": 10.20908}, {"ts": 1769694120000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 5431.4, "quote_volume": 391.86421, "trades": 17, "taker_buy_volume": 5431.4, "taker_buy_quote": 391.86421}, {"ts": 1769694180000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 9108.0, "quote_volume": 657.35247, "trades": 17, "taker_buy_volume": 710.0, "taker_buy_quote": 51.333}, {"ts": 1769694240000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 10792.4, "quote_volume": 779.55505, "trades": 14, "taker_buy_volume": 3465.4, "taker_buy_quote": 250.41065}, {"ts": 1769694300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694360000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 412.8, "quote_volume": 29.82559, "trades": 3, "taker_buy_volume": 214.3, "taker_buy_quote": 15.49389}, {"ts": 1769694420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2772.8, "quote_volume": 200.47344, "trades": 2, "taker_buy_volume": 2772.8, "taker_buy_quote": 200.47344}, {"ts": 1769694480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4275.7, "quote_volume": 309.13311, "trades": 3, "taker_buy_volume": 4275.7, "taker_buy_quote": 309.13311}, {"ts": 1769694600000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 14430.8, "quote_volume": 1043.82423, "trades": 21, "taker_buy_volume": 12045.8, "taker_buy_quote": 871.5376}, {"ts": 1769694660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7151.0, "quote_volume": 516.3022, "trades": 10, "taker_buy_volume": 4749.3, "taker_buy_quote": 342.89946}, {"ts": 1769694720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 277.0, "quote_volume": 19.9994, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 19.9994}, {"ts": 1769694780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1276.4, "quote_volume": 92.28372, "trades": 1, "taker_buy_volume": 1276.4, "taker_buy_quote": 92.28372}, {"ts": 1769694960000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 15888.2, "quote_volume": 1145.2304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 139.0, "quote_volume": 10.0219, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 10.0219}, {"ts": 1769695260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8447.3, "quote_volume": 608.2056, "trades": 4, "taker_buy_volume": 1384.1, "taker_buy_quote": 99.6552}, {"ts": 1769695320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695440000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 10840.0, "quote_volume": 779.113, "trades": 8, "taker_buy_volume": 250.0, "taker_buy_quote": 17.95}, {"ts": 1769695500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2980.0, "quote_volume": 214.262, "trades": 4, "taker_buy_volume": 2980.0, "taker_buy_quote": 214.262}, {"ts": 1769695620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 472.5, "quote_volume": 34.02, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 34.02}, {"ts": 1769695680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 205.7, "quote_volume": 14.78983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 875.0, "quote_volume": 62.825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696400000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 827.6, "quote_volume": 59.38472, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 32.8844}, {"ts": 1769696460000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2931.5, "quote_volume": 210.49835, "trades": 2, "taker_buy_volume": 2931.5, "taker_buy_quote": 210.49835}, {"ts": 1769696520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 223.2, "quote_volume": 16.0397, "trades": 2, "taker_buy_volume": 139.4, "taker_buy_quote": 10.02286}, {"ts": 1769696580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5924.0, "quote_volume": 424.76474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696760000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 966.4, "quote_volume": 69.29979, "trades": 2, "taker_buy_volume": 89.1, "taker_buy_quote": 6.39738}, {"ts": 1769696820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2784.8, "quote_volume": 199.94864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696940000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 9138.9, "quote_volume": 655.18323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697000000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 92606.9, "quote_volume": 6643.69619, "trades": 65, "taker_buy_volume": 53381.8, "taker_buy_quote": 3831.85452}, {"ts": 1769697060000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 14851.3, "quote_volume": 1062.43195, "trades": 12, "taker_buy_volume": 2433.0, "taker_buy_quote": 174.3711}, {"ts": 1769697120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1507.5, "quote_volume": 107.78625, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 107.78625}, {"ts": 1769697180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 12809.3, "quote_volume": 914.33601, "trades": 16, "taker_buy_volume": 4343.9, "taker_buy_quote": 309.94051}, {"ts": 1769697240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697420000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 8244.3, "quote_volume": 590.22436, "trades": 17, "taker_buy_volume": 5883.7, "taker_buy_quote": 421.52677}, {"ts": 1769697480000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 172.1, "quote_volume": 12.32933, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 4.99749}, {"ts": 1769697540000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 3777.9, "quote_volume": 270.63846, "trades": 8, "taker_buy_volume": 635.0, "taker_buy_quote": 45.57902}, {"ts": 1769697600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5761.7, "quote_volume": 412.53772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7133.0, "quote_volume": 510.0095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 213.0, "quote_volume": 15.2082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697780000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 46350.3, "quote_volume": 3304.95114, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697840000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10354.3, "quote_volume": 737.55822, "trades": 16, "taker_buy_volume": 4703.0, "taker_buy_quote": 335.18566}, {"ts": 1769697900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1350.0, "quote_volume": 96.12, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 96.12}, {"ts": 1769697960000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 6510.2, "quote_volume": 463.95078, "trades": 9, "taker_buy_volume": 2837.9, "taker_buy_quote": 202.34227}, {"ts": 1769698020000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 13247.7, "quote_volume": 942.66334, "trades": 29, "taker_buy_volume": 11560.3, "taker_buy_quote": 822.55899}, {"ts": 1769698080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3509.1, "quote_volume": 250.19883, "trades": 3, "taker_buy_volume": 3509.1, "taker_buy_quote": 250.19883}, {"ts": 1769698140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7022.4, "quote_volume": 499.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 12025.8, "quote_volume": 855.03438, "trades": 23, "taker_buy_volume": 4852.7, "taker_buy_quote": 345.02697}, {"ts": 1769698260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6072.0, "quote_volume": 431.6351, "trades": 8, "taker_buy_volume": 5931.0, "taker_buy_quote": 421.6241}, {"ts": 1769698320000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 3423.2, "quote_volume": 242.57668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698440000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 5005.4, "quote_volume": 354.23676, "trades": 14, "taker_buy_volume": 763.4, "taker_buy_quote": 54.12506}, {"ts": 1769698500000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 5923.5, "quote_volume": 420.19685, "trades": 8, "taker_buy_volume": 5580.5, "taker_buy_quote": 395.91245}, {"ts": 1769698560000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3207.5, "quote_volume": 227.6325, "trades": 6, "taker_buy_volume": 2207.5, "taker_buy_quote": 156.7325}, {"ts": 1769698620000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 21901.7, "quote_volume": 1548.15134, "trades": 24, "taker_buy_volume": 5083.8, "taker_buy_quote": 359.82642}, {"ts": 1769698680000, "open": 0.0705, "high": 0.0705, "low": 0.0699, "close": 0.0702, "volume": 275126.4, "quote_volume": 19285.58061, "trades": 129, "taker_buy_volume": 60253.7, "taker_buy_quote": 4228.24361}, {"ts": 1769698740000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 7489.8, "quote_volume": 524.01711, "trades": 14, "taker_buy_volume": 4425.5, "taker_buy_quote": 309.785}, {"ts": 1769698800000, "open": 0.0699, "high": 0.0699, "low": 0.0695, "close": 0.0697, "volume": 72446.3, "quote_volume": 5045.10169, "trades": 71, "taker_buy_volume": 36600.1, "taker_buy_quote": 2549.91149}, {"ts": 1769698860000, "open": 0.0698, "high": 0.0699, "low": 0.0694, "close": 0.0696, "volume": 52044.1, "quote_volume": 3619.92665, "trades": 56, "taker_buy_volume": 18531.2, "taker_buy_quote": 1290.47355}, {"ts": 1769698920000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 33556.1, "quote_volume": 2328.24695, "trades": 33, "taker_buy_volume": 16204.2, "taker_buy_quote": 1124.48078}, {"ts": 1769698980000, "open": 0.0694, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 308385.2, "quote_volume": 21284.71102, "trades": 151, "taker_buy_volume": 124157.4, "taker_buy_quote": 8575.98037}, {"ts": 1769699040000, "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0692, "volume": 104000.6, "quote_volume": 7178.95614, "trades": 49, "taker_buy_volume": 94399.9, "taker_buy_quote": 6516.61331}, {"ts": 1769699100000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8299.9, "quote_volume": 574.81129, "trades": 6, "taker_buy_volume": 4582.1, "taker_buy_quote": 317.53953}, {"ts": 1769699160000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 18503.4, "quote_volume": 1275.61576, "trades": 19, "taker_buy_volume": 9360.0, "taker_buy_quote": 644.94112}, {"ts": 1769699220000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 15561.3, "quote_volume": 1069.81448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769699280000, "open": 0.0688, "high": 0.069, "low": 0.0687, "close": 0.0689, "volume": 27721.3, "quote_volume": 1907.99769, "trades": 22, "taker_buy_volume": 12689.3, "taker_buy_quote": 873.72104}, {"ts": 1769699340000, "open": 0.0688, "high": 0.0688, "low": 0.0671, "close": 0.0678, "volume": 588028.5, "quote_volume": 39875.98139, "trades": 316, "taker_buy_volume": 198769.8, "taker_buy_quote": 13470.35723}, {"ts": 1769699400000, "open": 0.0679, "high": 0.0681, "low": 0.0673, "close": 0.0681, "volume": 123044.0, "quote_volume": 8328.82556, "trades": 101, "taker_buy_volume": 71647.3, "taker_buy_quote": 4853.55394}, {"ts": 1769699460000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 52279.0, "quote_volume": 3543.94682, "trades": 69, "taker_buy_volume": 21496.7, "taker_buy_quote": 1456.6343}, {"ts": 1769699520000, "open": 0.0676, "high": 0.0676, "low": 0.0667, "close": 0.0669, "volume": 189492.1, "quote_volume": 12693.69723, "trades": 204, "taker_buy_volume": 65802.4, "taker_buy_quote": 4404.63964}, {"ts": 1769699580000, "open": 0.067, "high": 0.0675, "low": 0.067, "close": 0.0673, "volume": 57504.3, "quote_volume": 3869.60505, "trades": 52, "taker_buy_volume": 39234.2, "taker_buy_quote": 2640.31969}, {"ts": 1769699640000, "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.0671, "volume": 83404.8, "quote_volume": 5594.27852, "trades": 76, "taker_buy_volume": 52803.4, "taker_buy_quote": 3544.10413}, {"ts": 1769699700000, "open": 0.067, "high": 0.0673, "low": 0.0668, "close": 0.067, "volume": 320686.3, "quote_volume": 21540.7084, "trades": 139, "taker_buy_volume": 196615.0, "taker_buy_quote": 13231.7321}, {"ts": 1769699760000, "open": 0.067, "high": 0.067, "low": 0.0665, "close": 0.0665, "volume": 154902.0, "quote_volume": 10308.79883, "trades": 73, "taker_buy_volume": 12230.1, "taker_buy_quote": 815.23747}, {"ts": 1769699820000, "open": 0.0665, "high": 0.0667, "low": 0.0663, "close": 0.0663, "volume": 88147.6, "quote_volume": 5862.16329, "trades": 71, "taker_buy_volume": 55174.8, "taker_buy_quote": 3672.21889}, {"ts": 1769699880000, "open": 0.0664, "high": 0.0672, "low": 0.0664, "close": 0.0669, "volume": 196771.9, "quote_volume": 13126.30695, "trades": 95, "taker_buy_volume": 170088.5, "taker_buy_quote": 11342.30388}, {"ts": 1769699940000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 16572.0, "quote_volume": 1109.99297, "trades": 16, "taker_buy_volume": 11436.5, "taker_buy_quote": 766.09475}, {"ts": 1769700000000, "open": 0.0669, "high": 0.0673, "low": 0.0666, "close": 0.0673, "volume": 81504.8, "quote_volume": 5471.56265, "trades": 50, "taker_buy_volume": 73739.3, "taker_buy_quote": 4952.53462}, {"ts": 1769700060000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 70282.6, "quote_volume": 4731.21611, "trades": 31, "taker_buy_volume": 50759.3, "taker_buy_quote": 3416.31798}, {"ts": 1769700120000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 22474.0, "quote_volume": 1512.18863, "trades": 23, "taker_buy_volume": 3505.2, "taker_buy_quote": 236.03581}, {"ts": 1769700180000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 23251.8, "quote_volume": 1572.9474, "trades": 15, "taker_buy_volume": 23027.0, "taker_buy_quote": 1557.79588}, {"ts": 1769700240000, "open": 0.0676, "high": 0.0681, "low": 0.0676, "close": 0.0681, "volume": 25125.7, "quote_volume": 1706.33759, "trades": 51, "taker_buy_volume": 15314.9, "taker_buy_quote": 1039.64185}, {"ts": 1769700300000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 17990.8, "quote_volume": 1224.11991, "trades": 15, "taker_buy_volume": 4090.9, "taker_buy_quote": 278.59908}, {"ts": 1769700360000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 5691.4, "quote_volume": 388.22038, "trades": 17, "taker_buy_volume": 352.6, "taker_buy_quote": 24.04723}, {"ts": 1769700420000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 12281.3, "quote_volume": 838.04564, "trades": 8, "taker_buy_volume": 4157.0, "taker_buy_quote": 283.9231}, {"ts": 1769700480000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 3771.1, "quote_volume": 257.55299, "trades": 13, "taker_buy_volume": 732.1, "taker_buy_quote": 50.01706}, {"ts": 1769700540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6902.8, "quote_volume": 472.13689, "trades": 7, "taker_buy_volume": 1252.7, "taker_buy_quote": 85.68468}, {"ts": 1769700600000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 17029.4, "quote_volume": 1166.03833, "trades": 28, "taker_buy_volume": 5376.2, "taker_buy_quote": 367.82284}, {"ts": 1769700660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 599.1, "quote_volume": 40.99307, "trades": 2, "taker_buy_volume": 146.3, "taker_buy_quote": 10.02155}, {"ts": 1769700720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3015.0, "quote_volume": 206.226, "trades": 2, "taker_buy_volume": 3015.0, "taker_buy_quote": 206.226}, {"ts": 1769700780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3406.3, "quote_volume": 232.65029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6574.8, "quote_volume": 448.40136, "trades": 4, "taker_buy_volume": 806.4, "taker_buy_quote": 54.99648}, {"ts": 1769700900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13499.7, "quote_volume": 920.06748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4326.5, "quote_volume": 294.202, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 39679.0, "quote_volume": 2705.73152, "trades": 17, "taker_buy_volume": 36979.0, "taker_buy_quote": 2521.59152}, {"ts": 1769701080000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 3654.6, "quote_volume": 249.05973, "trades": 7, "taker_buy_volume": 1734.6, "taker_buy_quote": 118.30773}, {"ts": 1769701140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5066.5, "quote_volume": 345.5353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3225.3, "quote_volume": 219.65293, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 6.82}, {"ts": 1769701260000, "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 30587.8, "quote_volume": 2073.20133, "trades": 30, "taker_buy_volume": 19060.6, "taker_buy_quote": 1291.8276}, {"ts": 1769701320000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1079.0, "quote_volume": 72.9792, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 4.99626}, {"ts": 1769701380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4166.2, "quote_volume": 281.2185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16005.7, "quote_volume": 1083.58589, "trades": 5, "taker_buy_volume": 13148.2, "taker_buy_quote": 890.13314}, {"ts": 1769701500000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3458.4, "quote_volume": 233.92284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701560000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2886.2, "quote_volume": 195.56128, "trades": 6, "taker_buy_volume": 296.1, "taker_buy_quote": 20.06076}, {"ts": 1769701620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701740000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 160209.4, "quote_volume": 10819.30744, "trades": 59, "taker_buy_volume": 860.4, "taker_buy_quote": 58.12228}, {"ts": 1769701800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6046.0, "quote_volume": 407.5004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701860000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 14760.6, "quote_volume": 998.30874, "trades": 31, "taker_buy_volume": 7942.1, "taker_buy_quote": 537.64465}, {"ts": 1769701920000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 13452.3, "quote_volume": 915.00436, "trades": 12, "taker_buy_volume": 9994.0, "taker_buy_quote": 679.83996}, {"ts": 1769701980000, "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0676, "volume": 71560.9, "quote_volume": 4860.65248, "trades": 34, "taker_buy_volume": 25122.9, "taker_buy_quote": 1706.24437}, {"ts": 1769702040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7393.8, "quote_volume": 501.12684, "trades": 9, "taker_buy_volume": 6043.8, "taker_buy_quote": 409.73184}, {"ts": 1769702100000, "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 80951.4, "quote_volume": 5476.73382, "trades": 53, "taker_buy_volume": 11597.7, "taker_buy_quote": 785.92282}, {"ts": 1769702160000, "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 44960.5, "quote_volume": 3061.12245, "trades": 33, "taker_buy_volume": 28218.9, "taker_buy_quote": 1921.61043}, {"ts": 1769702220000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 7369.9, "quote_volume": 502.29974, "trades": 18, "taker_buy_volume": 4285.8, "taker_buy_quote": 292.16431}, {"ts": 1769702280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3152.1, "quote_volume": 214.3428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 526.1, "quote_volume": 35.82741, "trades": 1, "taker_buy_volume": 526.1, "taker_buy_quote": 35.82741}, {"ts": 1769702400000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8267.6, "quote_volume": 561.70889, "trades": 10, "taker_buy_volume": 4896.0, "taker_buy_quote": 332.77725}, {"ts": 1769702460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7100.5, "quote_volume": 481.47972, "trades": 5, "taker_buy_volume": 658.2, "taker_buy_quote": 44.69178}, {"ts": 1769702520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1645.8, "quote_volume": 111.40587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702580000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 12581.1, "quote_volume": 853.35566, "trades": 20, "taker_buy_volume": 9773.4, "taker_buy_quote": 663.07834}, {"ts": 1769702640000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 5186.6, "quote_volume": 351.68403, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 6.79}, {"ts": 1769702700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2857.5, "quote_volume": 193.45275, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.05775}, {"ts": 1769702820000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 27566.5, "quote_volume": 1859.99767, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702880000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6711.6, "quote_volume": 452.89258, "trades": 13, "taker_buy_volume": 3158.5, "taker_buy_quote": 213.19875}, {"ts": 1769702940000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 18684.6, "quote_volume": 1259.37717, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703000000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 2334.0, "quote_volume": 157.70658, "trades": 8, "taker_buy_volume": 538.4, "taker_buy_quote": 36.39502}, {"ts": 1769703060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 30853.9, "quote_volume": 2088.50847, "trades": 15, "taker_buy_volume": 26498.3, "taker_buy_quote": 1793.93491}, {"ts": 1769703180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4397.2, "quote_volume": 297.69044, "trades": 2, "taker_buy_volume": 4397.2, "taker_buy_quote": 297.69044}, {"ts": 1769703240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1005.7, "quote_volume": 68.27222, "trades": 3, "taker_buy_volume": 1005.7, "taker_buy_quote": 68.27222}, {"ts": 1769703300000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 32292.2, "quote_volume": 2198.80777, "trades": 26, "taker_buy_volume": 22071.5, "taker_buy_quote": 1502.94805}, {"ts": 1769703360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4621.3, "quote_volume": 314.71053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 13357.4, "quote_volume": 907.37297, "trades": 18, "taker_buy_volume": 3907.9, "taker_buy_quote": 265.58645}, {"ts": 1769703480000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5786.6, "quote_volume": 393.55345, "trades": 8, "taker_buy_volume": 646.5, "taker_buy_quote": 44.02665}, {"ts": 1769703540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.2, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 10.02432}, {"ts": 1769703600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 221.1, "quote_volume": 15.07902, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 10.0254}, {"ts": 1769703660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703720000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 118549.4, "quote_volume": 8073.01561, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 10249.8, "quote_volume": 696.19805, "trades": 12, "taker_buy_volume": 4872.9, "taker_buy_quote": 331.10654}, {"ts": 1769703840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 17231.3, "quote_volume": 1169.85714, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1921.6, "quote_volume": 130.04995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704140000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3856.7, "quote_volume": 260.91107, "trades": 5, "taker_buy_volume": 1981.5, "taker_buy_quote": 134.14755}, {"ts": 1769704200000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 146853.7, "quote_volume": 9960.3468, "trades": 27, "taker_buy_volume": 144673.3, "taker_buy_quote": 9812.29764}, {"ts": 1769704260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6906.2, "quote_volume": 468.24036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 84.0, "quote_volume": 5.6952, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.6952}, {"ts": 1769704380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6593.8, "quote_volume": 446.54799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8551.4, "quote_volume": 578.92978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 88627.2, "quote_volume": 6008.92416, "trades": 12, "taker_buy_volume": 87228.7, "taker_buy_quote": 5914.10586}, {"ts": 1769704560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 93.1, "quote_volume": 6.31218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3310.7, "quote_volume": 224.79653, "trades": 6, "taker_buy_volume": 3310.7, "taker_buy_quote": 224.79653}, {"ts": 1769704800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704860000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 857.9, "quote_volume": 58.29192, "trades": 2, "taker_buy_volume": 405.1, "taker_buy_quote": 27.5468}, {"ts": 1769704920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704980000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 2163.8, "quote_volume": 146.77008, "trades": 9, "taker_buy_volume": 396.0, "taker_buy_quote": 26.91324}, {"ts": 1769705040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4288.1, "quote_volume": 291.16199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 14968.2, "quote_volume": 1018.73678, "trades": 14, "taker_buy_volume": 11596.3, "taker_buy_quote": 789.44758}, {"ts": 1769705280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10098.0, "quote_volume": 688.6936, "trades": 12, "taker_buy_volume": 3749.6, "taker_buy_quote": 255.73272}, {"ts": 1769705340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1205.0, "quote_volume": 82.181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1507.5, "quote_volume": 102.8115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 16969.4, "quote_volume": 1159.71773, "trades": 17, "taker_buy_volume": 8894.2, "taker_buy_quote": 608.18157}, {"ts": 1769705760000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 821.6, "quote_volume": 56.19706, "trades": 4, "taker_buy_volume": 482.2, "taker_buy_quote": 33.01604}, {"ts": 1769705820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1832.1, "quote_volume": 125.49885, "trades": 3, "taker_buy_volume": 482.1, "taker_buy_quote": 33.02385}, {"ts": 1769705880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 494.0, "quote_volume": 33.90319, "trades": 4, "taker_buy_volume": 294.0, "taker_buy_quote": 20.18319}, {"ts": 1769706000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4684.6, "quote_volume": 322.18152, "trades": 13, "taker_buy_volume": 4684.6, "taker_buy_quote": 322.18152}, {"ts": 1769706060000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 763.9, "quote_volume": 52.70098, "trades": 6, "taker_buy_volume": 763.9, "taker_buy_quote": 52.70098}, {"ts": 1769706120000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1658.5, "quote_volume": 114.41458, "trades": 7, "taker_buy_volume": 797.1, "taker_buy_quote": 54.9999}, {"ts": 1769706180000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3013.5, "quote_volume": 207.6156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706240000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3298.0, "quote_volume": 227.34814, "trades": 8, "taker_buy_volume": 1304.9, "taker_buy_quote": 90.02355}, {"ts": 1769706300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4969.3, "quote_volume": 341.88784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 830.2, "quote_volume": 57.11776, "trades": 6, "taker_buy_volume": 830.2, "taker_buy_quote": 57.11776}, {"ts": 1769706480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 384.0, "quote_volume": 26.48145, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 26.48145}, {"ts": 1769706540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1350.0, "quote_volume": 93.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 577.3, "quote_volume": 39.7905, "trades": 4, "taker_buy_volume": 455.9, "taker_buy_quote": 31.42604}, {"ts": 1769706660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5067.4, "quote_volume": 349.6506, "trades": 9, "taker_buy_volume": 4521.5, "taker_buy_quote": 311.9835}, {"ts": 1769706900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1607.5, "quote_volume": 110.9175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4352.8, "quote_volume": 300.04292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 145.3, "quote_volume": 10.0257, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.0257}, {"ts": 1769707080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 60297.4, "quote_volume": 4166.61109, "trades": 106, "taker_buy_volume": 46997.7, "taker_buy_quote": 3247.60182}, {"ts": 1769707140000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 40708.6, "quote_volume": 2817.84941, "trades": 23, "taker_buy_volume": 14959.0, "taker_buy_quote": 1035.29892}, {"ts": 1769707200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12066.8, "quote_volume": 836.22924, "trades": 36, "taker_buy_volume": 12066.8, "taker_buy_quote": 836.22924}, {"ts": 1769707260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6333.0, "quote_volume": 438.2436, "trades": 10, "taker_buy_volume": 223.9, "taker_buy_quote": 15.49388}, {"ts": 1769707320000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2627.7, "quote_volume": 181.50589, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 50477.7, "quote_volume": 3477.91353, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10072.1, "quote_volume": 692.75438, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5436.7, "quote_volume": 373.17566, "trades": 14, "taker_buy_volume": 4187.6, "taker_buy_quote": 287.4874}, {"ts": 1769707680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1751.5, "quote_volume": 120.32805, "trades": 9, "taker_buy_volume": 1751.5, "taker_buy_quote": 120.32805}, {"ts": 1769707740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1653.6, "quote_volume": 113.2716, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 103.26375}, {"ts": 1769707800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3186.9, "quote_volume": 218.30265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13172.2, "quote_volume": 902.27773, "trades": 63, "taker_buy_volume": 12992.5, "taker_buy_quote": 889.98625}, {"ts": 1769708220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2943.7, "quote_volume": 201.64345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708280000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6638.1, "quote_volume": 455.08791, "trades": 6, "taker_buy_volume": 5288.1, "taker_buy_quote": 362.61291}, {"ts": 1769708340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1496.3, "quote_volume": 102.34692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9647.7, "quote_volume": 659.16292, "trades": 11, "taker_buy_volume": 3852.0, "taker_buy_quote": 263.31661}, {"ts": 1769708460000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 28601.5, "quote_volume": 1953.54372, "trades": 9, "taker_buy_volume": 1538.6, "taker_buy_quote": 105.14765}, {"ts": 1769708520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2663.5, "quote_volume": 181.6507, "trades": 5, "taker_buy_volume": 441.2, "taker_buy_quote": 30.08984}, {"ts": 1769708580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2484.0, "quote_volume": 169.4088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 13150.0, "quote_volume": 897.55758, "trades": 11, "taker_buy_volume": 7275.8, "taker_buy_quote": 496.93714}, {"ts": 1769708760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.0, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11233.9, "quote_volume": 763.9052, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.51}, {"ts": 1769709120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 546.9, "quote_volume": 37.1892, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 12.172}, {"ts": 1769709240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2879.6, "quote_volume": 195.8128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709360000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4929.2, "quote_volume": 334.70268, "trades": 3, "taker_buy_volume": 4929.2, "taker_buy_quote": 334.70268}, {"ts": 1769709420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2957.5, "quote_volume": 200.82425, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 6.8}, {"ts": 1769709480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 384.7, "quote_volume": 26.15058, "trades": 3, "taker_buy_volume": 294.5, "taker_buy_quote": 20.026}, {"ts": 1769709660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8238.7, "quote_volume": 560.45861, "trades": 13, "taker_buy_volume": 4182.2, "taker_buy_quote": 284.61661}, {"ts": 1769709780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4741.3, "quote_volume": 322.4084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 202.9, "quote_volume": 13.83778, "trades": 3, "taker_buy_volume": 202.9, "taker_buy_quote": 13.83778}, {"ts": 1769709960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1507.5, "quote_volume": 102.66075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.2, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 555.8, "quote_volume": 37.7944, "trades": 2, "taker_buy_volume": 555.8, "taker_buy_quote": 37.7944}, {"ts": 1769710200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 161.5, "quote_volume": 10.99815, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 10.99815}, {"ts": 1769710320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 349.9, "quote_volume": 23.82819, "trades": 3, "taker_buy_volume": 349.9, "taker_buy_quote": 23.82819}, {"ts": 1769710440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 293.6, "quote_volume": 19.99416, "trades": 1, "taker_buy_volume": 293.6, "taker_buy_quote": 19.99416}, {"ts": 1769710680000, "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 116738.4, "quote_volume": 7900.39705, "trades": 74, "taker_buy_volume": 14774.8, "taker_buy_quote": 996.42663}, {"ts": 1769710740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 63951.4, "quote_volume": 4315.57025, "trades": 33, "taker_buy_volume": 49601.4, "taker_buy_quote": 3348.0945}, {"ts": 1769710800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3944.2, "quote_volume": 265.86037, "trades": 10, "taker_buy_volume": 2542.4, "taker_buy_quote": 171.37905}, {"ts": 1769710920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7690.4, "quote_volume": 518.7017, "trades": 5, "taker_buy_volume": 2337.4, "taker_buy_quote": 157.7745}, {"ts": 1769710980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711040000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 324.7, "quote_volume": 21.93349, "trades": 4, "taker_buy_volume": 162.4, "taker_buy_quote": 10.97824}, {"ts": 1769711100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 309.3, "quote_volume": 20.87775, "trades": 2, "taker_buy_volume": 309.3, "taker_buy_quote": 20.87775}, {"ts": 1769711160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7251.1, "quote_volume": 490.17436, "trades": 8, "taker_buy_volume": 7251.1, "taker_buy_quote": 490.17436}, {"ts": 1769711280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2547.7, "quote_volume": 172.22452, "trades": 3, "taker_buy_volume": 1040.2, "taker_buy_quote": 70.31752}, {"ts": 1769711340000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10394.1, "quote_volume": 704.05271, "trades": 12, "taker_buy_volume": 7785.6, "taker_buy_quote": 527.45726}, {"ts": 1769711400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7750.7, "quote_volume": 523.94732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711460000, "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 16683.7, "quote_volume": 1125.68613, "trades": 32, "taker_buy_volume": 12403.0, "taker_buy_quote": 836.90448}, {"ts": 1769711520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 327.3, "quote_volume": 22.19094, "trades": 4, "taker_buy_volume": 327.3, "taker_buy_quote": 22.19094}, {"ts": 1769711580000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2555.4, "quote_volume": 173.15099, "trades": 7, "taker_buy_volume": 154.1, "taker_buy_quote": 10.44798}, {"ts": 1769711640000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2111.5, "quote_volume": 142.97893, "trades": 4, "taker_buy_volume": 303.8, "taker_buy_quote": 20.59764}, {"ts": 1769711700000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 23953.0, "quote_volume": 1628.50359, "trades": 27, "taker_buy_volume": 17191.4, "taker_buy_quote": 1168.82615}, {"ts": 1769711760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3580.5, "quote_volume": 243.474, "trades": 4, "taker_buy_volume": 2230.5, "taker_buy_quote": 151.674}, {"ts": 1769711820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1735.9, "quote_volume": 117.86761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9799.2, "quote_volume": 666.37323, "trades": 19, "taker_buy_volume": 6763.2, "taker_buy_quote": 459.92523}, {"ts": 1769712060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 442.8, "quote_volume": 30.06612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5075.6, "quote_volume": 344.12568, "trades": 5, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.2085}, {"ts": 1769712420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1497.7, "quote_volume": 101.54406, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 10.01406}, {"ts": 1769712480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712720000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 44452.1, "quote_volume": 3000.91076, "trades": 31, "taker_buy_volume": 16715.0, "taker_buy_quote": 1128.88004}, {"ts": 1769712780000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 12374.6, "quote_volume": 834.25818, "trades": 10, "taker_buy_volume": 5342.0, "taker_buy_quote": 360.11019}, {"ts": 1769712840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 100.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.74}, {"ts": 1769712900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1957.9, "quote_volume": 132.15825, "trades": 3, "taker_buy_volume": 450.4, "taker_buy_quote": 30.402}, {"ts": 1769713020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 517.3, "quote_volume": 34.86602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713200000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 10022.6, "quote_volume": 672.92922, "trades": 11, "taker_buy_volume": 3135.8, "taker_buy_quote": 210.41218}, {"ts": 1769713260000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 17913.7, "quote_volume": 1202.75104, "trades": 25, "taker_buy_volume": 10005.4, "taker_buy_quote": 672.3153}, {"ts": 1769713320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2307.7, "quote_volume": 155.07744, "trades": 2, "taker_buy_volume": 2307.7, "taker_buy_quote": 155.07744}, {"ts": 1769713380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1507.5, "quote_volume": 101.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3013.6, "quote_volume": 202.51392, "trades": 3, "taker_buy_volume": 3013.6, "taker_buy_quote": 202.51392}, {"ts": 1769713560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2906.7, "quote_volume": 194.91457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3315.5, "quote_volume": 222.47005, "trades": 2, "taker_buy_volume": 3315.5, "taker_buy_quote": 222.47005}, {"ts": 1769713740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713800000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8339.2, "quote_volume": 558.65144, "trades": 8, "taker_buy_volume": 96.8, "taker_buy_quote": 6.4856}, {"ts": 1769713860000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3314.2, "quote_volume": 221.87073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 314.8, "quote_volume": 21.06012, "trades": 1, "taker_buy_volume": 314.8, "taker_buy_quote": 21.06012}, {"ts": 1769713980000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7370.4, "quote_volume": 492.41951, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 462.0, "quote_volume": 30.9078, "trades": 3, "taker_buy_volume": 462.0, "taker_buy_quote": 30.9078}, {"ts": 1769714100000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10413.6, "quote_volume": 697.34591, "trades": 19, "taker_buy_volume": 5166.5, "taker_buy_quote": 346.1555}, {"ts": 1769714160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8235.6, "quote_volume": 551.38964, "trades": 10, "taker_buy_volume": 8235.6, "taker_buy_quote": 551.38964}, {"ts": 1769714220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4302.7, "quote_volume": 288.2809, "trades": 1, "taker_buy_volume": 4302.7, "taker_buy_quote": 288.2809}, {"ts": 1769714400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5810.2, "quote_volume": 389.2834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 249.6, "quote_volume": 16.69824, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.69}, {"ts": 1769714520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1112.7, "quote_volume": 74.43963, "trades": 1, "taker_buy_volume": 1112.7, "taker_buy_quote": 74.43963}, {"ts": 1769714580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2551.6, "quote_volume": 170.44688, "trades": 5, "taker_buy_volume": 445.6, "taker_buy_quote": 29.76608}, {"ts": 1769714640000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 51714.3, "quote_volume": 3451.68835, "trades": 28, "taker_buy_volume": 13531.3, "taker_buy_quote": 903.69957}, {"ts": 1769714700000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 81999.4, "quote_volume": 5462.86794, "trades": 14, "taker_buy_volume": 53289.4, "taker_buy_quote": 3550.78194}, {"ts": 1769714760000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 3668.1, "quote_volume": 244.84406, "trades": 7, "taker_buy_volume": 663.8, "taker_buy_quote": 44.3065}, {"ts": 1769714820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 240.3, "quote_volume": 16.06105, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 16.06105}, {"ts": 1769715000000, "open": 0.0669, "high": 0.0674, "low": 0.0669, "close": 0.0673, "volume": 54061.6, "quote_volume": 3630.30663, "trades": 59, "taker_buy_volume": 34529.4, "taker_buy_quote": 2316.44891}, {"ts": 1769715060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7265.6, "quote_volume": 489.70144, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 6.74}, {"ts": 1769715120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715180000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9272.1, "quote_volume": 625.12005, "trades": 13, "taker_buy_volume": 5670.9, "taker_buy_quote": 382.23351}, {"ts": 1769715240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8231.5, "quote_volume": 556.19368, "trades": 16, "taker_buy_volume": 2006.2, "taker_buy_quote": 135.46837}, {"ts": 1769715300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 82.3, "quote_volume": 5.54702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2045.7, "quote_volume": 138.08475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1350.0, "quote_volume": 91.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715660000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6159.8, "quote_volume": 416.85288, "trades": 7, "taker_buy_volume": 6159.8, "taker_buy_quote": 416.85288}, {"ts": 1769715720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10101.7, "quote_volume": 682.87492, "trades": 12, "taker_buy_volume": 1021.0, "taker_buy_quote": 69.0196}, {"ts": 1769715780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2167.6, "quote_volume": 146.74652, "trades": 9, "taker_buy_volume": 148.2, "taker_buy_quote": 10.03314}, {"ts": 1769715960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 279.2, "quote_volume": 18.92976, "trades": 2, "taker_buy_volume": 279.2, "taker_buy_quote": 18.92976}, {"ts": 1769716020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.1, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 221.8, "quote_volume": 14.9715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 92.5, "quote_volume": 6.24375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 166.7, "quote_volume": 11.25225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716740000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3520.8, "quote_volume": 237.38647, "trades": 6, "taker_buy_volume": 2542.0, "taker_buy_quote": 171.41535}, {"ts": 1769716800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 11198.2, "quote_volume": 753.98069, "trades": 16, "taker_buy_volume": 3353.5, "taker_buy_quote": 225.86273}, {"ts": 1769716860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1507.5, "quote_volume": 101.45475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3174.5, "quote_volume": 213.3264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1928.8, "quote_volume": 129.80824, "trades": 3, "taker_buy_volume": 1928.8, "taker_buy_quote": 129.80824}, {"ts": 1769717460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3454.0, "quote_volume": 232.1088, "trades": 3, "taker_buy_volume": 3364.8, "taker_buy_quote": 226.11456}, {"ts": 1769717580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.2, "quote_volume": 14.97672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717820000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1606.2, "quote_volume": 107.94651, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 6.64251}, {"ts": 1769717880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4918.2, "quote_volume": 330.99486, "trades": 9, "taker_buy_volume": 593.7, "taker_buy_quote": 39.95601}, {"ts": 1769717940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2116.3, "quote_volume": 142.63862, "trades": 3, "taker_buy_volume": 2116.3, "taker_buy_quote": 142.63862}, {"ts": 1769718000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1460.8, "quote_volume": 98.604, "trades": 3, "taker_buy_volume": 1460.8, "taker_buy_quote": 98.604}, {"ts": 1769718240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2342.9, "quote_volume": 158.06221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6914.3, "quote_volume": 467.40668, "trades": 4, "taker_buy_volume": 6914.3, "taker_buy_quote": 467.40668}, {"ts": 1769718840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1403.2, "quote_volume": 94.99664, "trades": 3, "taker_buy_volume": 1403.2, "taker_buy_quote": 94.99664}, {"ts": 1769718960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14120.9, "quote_volume": 955.98493, "trades": 6, "taker_buy_volume": 11112.8, "taker_buy_quote": 752.33656}, {"ts": 1769719020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1507.5, "quote_volume": 102.05775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7800.0, "quote_volume": 528.06, "trades": 4, "taker_buy_volume": 7800.0, "taker_buy_quote": 528.06}, {"ts": 1769719260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1161.4, "quote_volume": 78.74292, "trades": 4, "taker_buy_volume": 1161.4, "taker_buy_quote": 78.74292}, {"ts": 1769719380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11692.0, "quote_volume": 793.8868, "trades": 6, "taker_buy_volume": 11692.0, "taker_buy_quote": 793.8868}, {"ts": 1769719440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1313.3, "quote_volume": 89.17307, "trades": 1, "taker_buy_volume": 1313.3, "taker_buy_quote": 89.17307}, {"ts": 1769719680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719800000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 881.6, "quote_volume": 60.08088, "trades": 10, "taker_buy_volume": 881.6, "taker_buy_quote": 60.08088}, {"ts": 1769719860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 576.2, "quote_volume": 39.35446, "trades": 6, "taker_buy_volume": 146.8, "taker_buy_quote": 10.02644}, {"ts": 1769719920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.8, "quote_volume": 10.01176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5669.2, "quote_volume": 387.20636, "trades": 3, "taker_buy_volume": 5669.2, "taker_buy_quote": 387.20636}, {"ts": 1769720160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720220000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 450.2, "quote_volume": 30.77132, "trades": 3, "taker_buy_volume": 226.6, "taker_buy_quote": 15.49944}, {"ts": 1769720280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 7746.0, "quote_volume": 530.3487, "trades": 13, "taker_buy_volume": 5369.7, "taker_buy_quote": 367.80978}, {"ts": 1769720520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.1, "quote_volume": 10.02246, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 10.02246}, {"ts": 1769720580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3452.2, "quote_volume": 236.82092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17635.9, "quote_volume": 1209.82274, "trades": 8, "taker_buy_volume": 10573.5, "taker_buy_quote": 725.3421}, {"ts": 1769720700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.1, "quote_volume": 10.00785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8608.8, "quote_volume": 589.39567, "trades": 6, "taker_buy_volume": 5537.5, "taker_buy_quote": 379.31875}, {"ts": 1769720820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3797.5, "quote_volume": 259.749, "trades": 1, "taker_buy_volume": 3797.5, "taker_buy_quote": 259.749}, {"ts": 1769720940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721060000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 21895.7, "quote_volume": 1494.05663, "trades": 16, "taker_buy_volume": 733.0, "taker_buy_quote": 50.0639}, {"ts": 1769721120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6153.4, "quote_volume": 420.38109, "trades": 4, "taker_buy_volume": 6153.4, "taker_buy_quote": 420.38109}, {"ts": 1769721240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 128.0, "quote_volume": 8.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3027.2, "quote_volume": 206.75776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3180.7, "quote_volume": 216.92374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5154.2, "quote_volume": 351.51644, "trades": 5, "taker_buy_volume": 967.0, "taker_buy_quote": 65.9494}, {"ts": 1769721840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 23564.8, "quote_volume": 1605.16249, "trades": 19, "taker_buy_volume": 17330.0, "taker_buy_quote": 1180.57261}, {"ts": 1769721900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2262.2, "quote_volume": 154.05582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1360.7, "quote_volume": 92.66367, "trades": 1, "taker_buy_volume": 1360.7, "taker_buy_quote": 92.66367}, {"ts": 1769722020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1098.7, "quote_volume": 74.83098, "trades": 3, "taker_buy_volume": 95.1, "taker_buy_quote": 6.48582}, {"ts": 1769722080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 73.8, "quote_volume": 5.03316, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 5.03316}, {"ts": 1769722140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722200000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 56853.3, "quote_volume": 3883.00596, "trades": 34, "taker_buy_volume": 35913.0, "taker_buy_quote": 2452.17329}, {"ts": 1769722260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5036.2, "quote_volume": 343.46884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8006.4, "quote_volume": 546.03648, "trades": 2, "taker_buy_volume": 4624.3, "taker_buy_quote": 315.37726}, {"ts": 1769722380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 202.2, "quote_volume": 13.79004, "trades": 1, "taker_buy_volume": 202.2, "taker_buy_quote": 13.79004}, {"ts": 1769722440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10121.5, "quote_volume": 688.62381, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 331.9, "quote_volume": 22.53601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6830.6, "quote_volume": 464.4808, "trades": 2, "taker_buy_volume": 6830.6, "taker_buy_quote": 464.4808}, {"ts": 1769722620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7112.7, "quote_volume": 483.6636, "trades": 2, "taker_buy_volume": 7112.7, "taker_buy_quote": 483.6636}, {"ts": 1769722740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15882.4, "quote_volume": 1081.59144, "trades": 12, "taker_buy_volume": 15882.4, "taker_buy_quote": 1081.59144}, {"ts": 1769722980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723100000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 75491.2, "quote_volume": 5155.5488, "trades": 16, "taker_buy_volume": 23505.4, "taker_buy_quote": 1604.98219}, {"ts": 1769723160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6270.7, "quote_volume": 428.28881, "trades": 5, "taker_buy_volume": 6270.7, "taker_buy_quote": 428.28881}, {"ts": 1769723220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 45950.3, "quote_volume": 3137.74789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6679.4, "quote_volume": 456.20302, "trades": 3, "taker_buy_volume": 6679.4, "taker_buy_quote": 456.20302}, {"ts": 1769723340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1315.7, "quote_volume": 89.99388, "trades": 1, "taker_buy_volume": 1315.7, "taker_buy_quote": 89.99388}, {"ts": 1769723400000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7976.0, "quote_volume": 543.749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4757.9, "quote_volume": 324.01299, "trades": 8, "taker_buy_volume": 4611.1, "taker_buy_quote": 314.01591}, {"ts": 1769723520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3628.1, "quote_volume": 247.07361, "trades": 2, "taker_buy_volume": 3628.1, "taker_buy_quote": 247.07361}, {"ts": 1769723580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 580.0, "quote_volume": 39.498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 174.7, "quote_volume": 11.8796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6443.5, "quote_volume": 438.80235, "trades": 3, "taker_buy_volume": 6443.5, "taker_buy_quote": 438.80235}, {"ts": 1769723940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13879.9, "quote_volume": 946.60918, "trades": 9, "taker_buy_volume": 13879.9, "taker_buy_quote": 946.60918}, {"ts": 1769724120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3271.6, "quote_volume": 223.12312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3164.7, "quote_volume": 215.83254, "trades": 1, "taker_buy_volume": 3164.7, "taker_buy_quote": 215.83254}, {"ts": 1769724300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1577.3, "quote_volume": 107.72959, "trades": 2, "taker_buy_volume": 1577.3, "taker_buy_quote": 107.72959}, {"ts": 1769724360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 109.4, "quote_volume": 7.48296, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 7.48296}, {"ts": 1769724480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3612.6, "quote_volume": 247.10184, "trades": 3, "taker_buy_volume": 3612.6, "taker_buy_quote": 247.10184}, {"ts": 1769724540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5160.4, "quote_volume": 352.45532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 151.8, "quote_volume": 10.36794, "trades": 1, "taker_buy_volume": 151.8, "taker_buy_quote": 10.36794}, {"ts": 1769724720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 14432.2, "quote_volume": 984.21598, "trades": 11, "taker_buy_volume": 3579.9, "taker_buy_quote": 244.50717}, {"ts": 1769724840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 103.1, "quote_volume": 7.02111, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 7.02111}, {"ts": 1769724900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3347.6, "quote_volume": 227.97156, "trades": 2, "taker_buy_volume": 3347.6, "taker_buy_quote": 227.97156}, {"ts": 1769724960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4902.7, "quote_volume": 333.72457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1470.5, "quote_volume": 99.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7622.7, "quote_volume": 518.3436, "trades": 3, "taker_buy_volume": 7622.7, "taker_buy_quote": 518.3436}, {"ts": 1769725320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 117.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 22933.1, "quote_volume": 1562.60804, "trades": 13, "taker_buy_volume": 22933.1, "taker_buy_quote": 1562.60804}, {"ts": 1769725560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725800000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 23430.2, "quote_volume": 1599.725, "trades": 13, "taker_buy_volume": 22339.0, "taker_buy_quote": 1525.19604}, {"ts": 1769725860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 164.0, "quote_volume": 11.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11119.6, "quote_volume": 759.32918, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9571.1, "quote_volume": 653.20113, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2985.3, "quote_volume": 203.59746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5579.2, "quote_volume": 379.83962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 66483.7, "quote_volume": 4533.93475, "trades": 33, "taker_buy_volume": 46564.7, "taker_buy_quote": 3175.77103}, {"ts": 1769726580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7091.6, "quote_volume": 483.24562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13142.1, "quote_volume": 896.29122, "trades": 7, "taker_buy_volume": 3984.6, "taker_buy_quote": 271.74972}, {"ts": 1769726700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 389.4, "quote_volume": 26.59602, "trades": 1, "taker_buy_volume": 389.4, "taker_buy_quote": 26.59602}, {"ts": 1769726760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3220.9, "quote_volume": 219.66538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3383.6, "quote_volume": 230.76152, "trades": 1, "taker_buy_volume": 3383.6, "taker_buy_quote": 230.76152}, {"ts": 1769727420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 17845.0, "quote_volume": 1215.2445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 742.0, "quote_volume": 50.456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 19619.8, "quote_volume": 1333.7827, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8648.9, "quote_volume": 587.26031, "trades": 3, "taker_buy_volume": 8648.9, "taker_buy_quote": 587.26031}, {"ts": 1769727780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 278.3, "quote_volume": 18.89657, "trades": 1, "taker_buy_volume": 278.3, "taker_buy_quote": 18.89657}, {"ts": 1769727840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3264.4, "quote_volume": 221.32632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 281.5, "quote_volume": 19.0857, "trades": 1, "taker_buy_volume": 281.5, "taker_buy_quote": 19.0857}, {"ts": 1769727960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 18243.5, "quote_volume": 1235.04165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6548.4, "quote_volume": 443.32668, "trades": 7, "taker_buy_volume": 4332.8, "taker_buy_quote": 293.33056}, {"ts": 1769728080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 111.6, "quote_volume": 7.55532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10664.0, "quote_volume": 722.72603, "trades": 4, "taker_buy_volume": 10664.0, "taker_buy_quote": 722.72603}, {"ts": 1769728200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5701.1, "quote_volume": 385.96447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728320000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 11329.7, "quote_volume": 767.03543, "trades": 5, "taker_buy_volume": 11329.7, "taker_buy_quote": 767.03543}, {"ts": 1769728380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 147.7, "quote_volume": 9.99929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6724.9, "quote_volume": 455.94822, "trades": 3, "taker_buy_volume": 6724.9, "taker_buy_quote": 455.94822}, {"ts": 1769728680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6501.3, "quote_volume": 440.46604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3421.0, "quote_volume": 231.9438, "trades": 2, "taker_buy_volume": 3421.0, "taker_buy_quote": 231.9438}, {"ts": 1769728800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10806.3, "quote_volume": 733.74777, "trades": 5, "taker_buy_volume": 10806.3, "taker_buy_quote": 733.74777}, {"ts": 1769729220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 18865.0, "quote_volume": 1279.88134, "trades": 13, "taker_buy_volume": 6648.4, "taker_buy_quote": 450.76152}, {"ts": 1769729400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4418.9, "quote_volume": 299.60142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4466.2, "quote_volume": 302.80836, "trades": 5, "taker_buy_volume": 4466.2, "taker_buy_quote": 302.80836}, {"ts": 1769729700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4555.1, "quote_volume": 308.83578, "trades": 3, "taker_buy_volume": 185.5, "taker_buy_quote": 12.5769}, {"ts": 1769729880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1104.3, "quote_volume": 74.86111, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 67.8}, {"ts": 1769730300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4720.9, "quote_volume": 320.07702, "trades": 6, "taker_buy_volume": 4720.9, "taker_buy_quote": 320.07702}, {"ts": 1769730360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3483.7, "quote_volume": 236.19486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4493.1, "quote_volume": 304.63218, "trades": 2, "taker_buy_volume": 4493.1, "taker_buy_quote": 304.63218}, {"ts": 1769730900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5714.1, "quote_volume": 386.82752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 19588.1, "quote_volume": 1326.11437, "trades": 8, "taker_buy_volume": 19588.1, "taker_buy_quote": 1326.11437}, {"ts": 1769731260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4818.2, "quote_volume": 326.19214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9211.1, "quote_volume": 622.67036, "trades": 6, "taker_buy_volume": 4588.6, "taker_buy_quote": 310.18936}, {"ts": 1769731500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3408.4, "quote_volume": 230.067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 389.4, "quote_volume": 26.2845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4918.3, "quote_volume": 331.98525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732100000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1621.0, "quote_volume": 109.13954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4730.3, "quote_volume": 317.87616, "trades": 3, "taker_buy_volume": 4730.3, "taker_buy_quote": 317.87616}, {"ts": 1769732460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6710.8, "quote_volume": 451.63684, "trades": 3, "taker_buy_volume": 6710.8, "taker_buy_quote": 451.63684}, {"ts": 1769732700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1485.8, "quote_volume": 99.99434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733180000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11678.3, "quote_volume": 787.1263, "trades": 5, "taker_buy_volume": 11678.3, "taker_buy_quote": 787.1263}, {"ts": 1769733240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4742.4, "quote_volume": 319.63776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7222.0, "quote_volume": 486.94057, "trades": 6, "taker_buy_volume": 7222.0, "taker_buy_quote": 486.94057}, {"ts": 1769733420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733540000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7292.9, "quote_volume": 492.28935, "trades": 6, "taker_buy_volume": 7292.9, "taker_buy_quote": 492.28935}, {"ts": 1769733600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3920.0, "quote_volume": 264.992, "trades": 4, "taker_buy_volume": 3920.0, "taker_buy_quote": 264.992}, {"ts": 1769733660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3919.2, "quote_volume": 264.93792, "trades": 1, "taker_buy_volume": 3919.2, "taker_buy_quote": 264.93792}, {"ts": 1769734020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6611.3, "quote_volume": 447.84553, "trades": 5, "taker_buy_volume": 6611.3, "taker_buy_quote": 447.84553}, {"ts": 1769734140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 12368.9, "quote_volume": 839.84831, "trades": 7, "taker_buy_volume": 12368.9, "taker_buy_quote": 839.84831}, {"ts": 1769734200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7546.8, "quote_volume": 512.42772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 16897.5, "quote_volume": 1144.96, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12459.8, "quote_volume": 844.77444, "trades": 7, "taker_buy_volume": 12459.8, "taker_buy_quote": 844.77444}, {"ts": 1769734440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6784.9, "quote_volume": 460.69471, "trades": 3, "taker_buy_volume": 6784.9, "taker_buy_quote": 460.69471}, {"ts": 1769734680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2238.2, "quote_volume": 152.1976, "trades": 2, "taker_buy_volume": 2238.2, "taker_buy_quote": 152.1976}, {"ts": 1769734740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10834.8, "quote_volume": 736.96846, "trades": 6, "taker_buy_volume": 8880.4, "taker_buy_quote": 604.06926}, {"ts": 1769734800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 106.0, "quote_volume": 7.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5403.8, "quote_volume": 367.4584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9796.4, "quote_volume": 665.17556, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 15639.2, "quote_volume": 1062.03168, "trades": 26, "taker_buy_volume": 10075.6, "taker_buy_quote": 684.26324}, {"ts": 1769735100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9407.9, "quote_volume": 638.79641, "trades": 7, "taker_buy_volume": 9407.9, "taker_buy_quote": 638.79641}, {"ts": 1769735400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.7, "quote_volume": 99.99633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.7, "quote_volume": 99.99633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2107.3, "quote_volume": 143.08567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5881.5, "quote_volume": 398.7657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5659.5, "quote_volume": 383.7141, "trades": 7, "taker_buy_volume": 5659.5, "taker_buy_quote": 383.7141}, {"ts": 1769736000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7976.4, "quote_volume": 540.79992, "trades": 7, "taker_buy_volume": 1616.1, "taker_buy_quote": 109.57158}, {"ts": 1769736060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3481.9, "quote_volume": 235.70825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736120000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24206.9, "quote_volume": 1637.51457, "trades": 17, "taker_buy_volume": 9509.4, "taker_buy_quote": 643.38835}, {"ts": 1769736180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 18240.6, "quote_volume": 1233.06456, "trades": 13, "taker_buy_volume": 18240.6, "taker_buy_quote": 1233.06456}, {"ts": 1769736240000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 29627.0, "quote_volume": 2008.24127, "trades": 10, "taker_buy_volume": 29627.0, "taker_buy_quote": 2008.24127}, {"ts": 1769736300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11972.7, "quote_volume": 814.1436, "trades": 5, "taker_buy_volume": 7329.3, "taker_buy_quote": 498.3924}, {"ts": 1769736360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4543.7, "quote_volume": 308.51723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4188.0, "quote_volume": 283.9464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13121.7, "quote_volume": 889.65126, "trades": 11, "taker_buy_volume": 7718.6, "taker_buy_quote": 523.32108}, {"ts": 1769736780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6543.3, "quote_volume": 442.98141, "trades": 5, "taker_buy_volume": 2180.5, "taker_buy_quote": 147.61985}, {"ts": 1769737020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 24760.6, "quote_volume": 1673.43301, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5571.6, "quote_volume": 376.083, "trades": 6, "taker_buy_volume": 5434.7, "taker_buy_quote": 366.84225}, {"ts": 1769737140000, "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 75570.3, "quote_volume": 5083.07792, "trades": 53, "taker_buy_volume": 42993.7, "taker_buy_quote": 2891.79492}, {"ts": 1769737200000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17896.8, "quote_volume": 1206.23027, "trades": 16, "taker_buy_volume": 13071.7, "taker_buy_quote": 881.01853}, {"ts": 1769737260000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 52743.8, "quote_volume": 3543.50698, "trades": 41, "taker_buy_volume": 25202.7, "taker_buy_quote": 1691.10117}, {"ts": 1769737320000, "open": 0.0672, "high": 0.0675, "low": 0.0662, "close": 0.0662, "volume": 153408.2, "quote_volume": 10307.93224, "trades": 89, "taker_buy_volume": 74841.1, "taker_buy_quote": 5040.5639}, {"ts": 1769737380000, "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.066, "volume": 348649.2, "quote_volume": 22917.82229, "trades": 218, "taker_buy_volume": 136413.7, "taker_buy_quote": 8979.9934}, {"ts": 1769737440000, "open": 0.0661, "high": 0.0665, "low": 0.0659, "close": 0.0664, "volume": 308475.5, "quote_volume": 20416.34994, "trades": 121, "taker_buy_volume": 174651.4, "taker_buy_quote": 11562.57624}, {"ts": 1769737500000, "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 103017.9, "quote_volume": 6846.04275, "trades": 42, "taker_buy_volume": 38981.2, "taker_buy_quote": 2590.23666}, {"ts": 1769737560000, "open": 0.0664, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 96801.9, "quote_volume": 6432.94169, "trades": 35, "taker_buy_volume": 30931.4, "taker_buy_quote": 2056.78755}, {"ts": 1769737620000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 67018.2, "quote_volume": 4436.6932, "trades": 34, "taker_buy_volume": 18774.2, "taker_buy_quote": 1243.55037}, {"ts": 1769737680000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 42236.3, "quote_volume": 2794.84444, "trades": 24, "taker_buy_volume": 15749.6, "taker_buy_quote": 1042.25672}, {"ts": 1769737740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 19823.5, "quote_volume": 1312.3157, "trades": 9, "taker_buy_volume": 7295.2, "taker_buy_quote": 482.94224}, {"ts": 1769737800000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 31309.2, "quote_volume": 2079.50134, "trades": 17, "taker_buy_volume": 12374.4, "taker_buy_quote": 821.6461}, {"ts": 1769737860000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 47579.0, "quote_volume": 3167.81839, "trades": 26, "taker_buy_volume": 35791.8, "taker_buy_quote": 2383.24028}, {"ts": 1769737920000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 16486.0, "quote_volume": 1097.50669, "trades": 18, "taker_buy_volume": 12254.5, "taker_buy_quote": 815.68879}, {"ts": 1769737980000, "open": 0.0666, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 135355.2, "quote_volume": 9007.73317, "trades": 72, "taker_buy_volume": 74434.6, "taker_buy_quote": 4961.22039}, {"ts": 1769738040000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 22848.1, "quote_volume": 1515.05461, "trades": 22, "taker_buy_volume": 10903.2, "taker_buy_quote": 723.10774}, {"ts": 1769738100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13326.2, "quote_volume": 883.6704, "trades": 11, "taker_buy_volume": 5698.3, "taker_buy_quote": 377.94063}, {"ts": 1769738160000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 125339.8, "quote_volume": 8323.16372, "trades": 24, "taker_buy_volume": 112367.6, "taker_buy_quote": 7461.26152}, {"ts": 1769738220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 30638.3, "quote_volume": 2036.70486, "trades": 14, "taker_buy_volume": 14805.1, "taker_buy_quote": 984.21277}, {"ts": 1769738280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12117.8, "quote_volume": 806.28421, "trades": 21, "taker_buy_volume": 12117.8, "taker_buy_quote": 806.28421}, {"ts": 1769738340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11948.1, "quote_volume": 795.74346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738400000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 13500.6, "quote_volume": 896.79349, "trades": 5, "taker_buy_volume": 4506.0, "taker_buy_quote": 299.1984}, {"ts": 1769738460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7931.1, "quote_volume": 525.83193, "trades": 5, "taker_buy_volume": 3780.0, "taker_buy_quote": 250.614}, {"ts": 1769738520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11458.3, "quote_volume": 758.53946, "trades": 4, "taker_buy_volume": 5853.1, "taker_buy_quote": 387.47522}, {"ts": 1769738580000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 34505.8, "quote_volume": 2284.47559, "trades": 14, "taker_buy_volume": 12377.0, "taker_buy_quote": 820.24842}, {"ts": 1769738640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9748.3, "quote_volume": 644.30541, "trades": 6, "taker_buy_volume": 9176.1, "taker_buy_quote": 606.54021}, {"ts": 1769738700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 37861.1, "quote_volume": 2499.61291, "trades": 17, "taker_buy_volume": 15643.0, "taker_buy_quote": 1033.21831}, {"ts": 1769738760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3457.1, "quote_volume": 227.82289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738820000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 89997.5, "quote_volume": 5922.87956, "trades": 15, "taker_buy_volume": 10289.2, "taker_buy_quote": 678.05828}, {"ts": 1769738880000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 11975.5, "quote_volume": 788.38655, "trades": 7, "taker_buy_volume": 4176.8, "taker_buy_quote": 274.83344}, {"ts": 1769738940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10180.8, "quote_volume": 669.89664, "trades": 6, "taker_buy_volume": 6622.6, "taker_buy_quote": 435.76708}, {"ts": 1769739000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 203.6, "quote_volume": 13.37652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5233.2, "quote_volume": 343.82124, "trades": 2, "taker_buy_volume": 3725.7, "taker_buy_quote": 244.77849}, {"ts": 1769739120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8296.1, "quote_volume": 545.05377, "trades": 3, "taker_buy_volume": 4156.7, "taker_buy_quote": 273.09519}, {"ts": 1769739180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6105.7, "quote_volume": 401.14449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739240000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 32943.6, "quote_volume": 2160.49312, "trades": 16, "taker_buy_volume": 14133.4, "taker_buy_quote": 927.15104}, {"ts": 1769739300000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 101107.7, "quote_volume": 6634.98929, "trades": 21, "taker_buy_volume": 95396.3, "taker_buy_quote": 6259.75031}, {"ts": 1769739360000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 52848.9, "quote_volume": 3461.62732, "trades": 20, "taker_buy_volume": 624.5, "taker_buy_quote": 40.90475}, {"ts": 1769739420000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 26630.6, "quote_volume": 1736.55007, "trades": 42, "taker_buy_volume": 12937.1, "taker_buy_quote": 843.49892}, {"ts": 1769739480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 57470.4, "quote_volume": 3752.81712, "trades": 15, "taker_buy_volume": 51806.9, "taker_buy_quote": 3382.99057}, {"ts": 1769739540000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 5357.4, "quote_volume": 349.1991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739600000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15811.8, "quote_volume": 1026.2656, "trades": 11, "taker_buy_volume": 9914.6, "taker_buy_quote": 643.53732}, {"ts": 1769739660000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 21906.6, "quote_volume": 1421.81508, "trades": 11, "taker_buy_volume": 13941.9, "taker_buy_quote": 904.90605}, {"ts": 1769739720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8845.1, "quote_volume": 573.16248, "trades": 5, "taker_buy_volume": 4546.8, "taker_buy_quote": 294.63264}, {"ts": 1769739780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4681.2, "quote_volume": 303.34176, "trades": 1, "taker_buy_volume": 4681.2, "taker_buy_quote": 303.34176}, {"ts": 1769739840000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 30907.2, "quote_volume": 2001.14874, "trades": 14, "taker_buy_volume": 6804.4, "taker_buy_quote": 440.37415}, {"ts": 1769739900000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 58940.0, "quote_volume": 3821.10072, "trades": 22, "taker_buy_volume": 58940.0, "taker_buy_quote": 3821.10072}, {"ts": 1769739960000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 9415.8, "quote_volume": 610.64402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740020000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 58835.3, "quote_volume": 3801.68556, "trades": 19, "taker_buy_volume": 2784.9, "taker_buy_quote": 180.24933}, {"ts": 1769740080000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 43078.0, "quote_volume": 2782.95494, "trades": 18, "taker_buy_volume": 35258.4, "taker_buy_quote": 2278.59074}, {"ts": 1769740140000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 101883.2, "quote_volume": 6593.30837, "trades": 28, "taker_buy_volume": 92215.5, "taker_buy_quote": 5967.80818}, {"ts": 1769740200000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 17348.2, "quote_volume": 1124.42116, "trades": 11, "taker_buy_volume": 12492.3, "taker_buy_quote": 809.75884}, {"ts": 1769740260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740320000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 20728.2, "quote_volume": 1340.22579, "trades": 16, "taker_buy_volume": 1982.7, "taker_buy_quote": 128.09199}, {"ts": 1769740380000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4727.9, "quote_volume": 305.45329, "trades": 3, "taker_buy_volume": 4727.9, "taker_buy_quote": 305.45329}, {"ts": 1769740440000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 29543.0, "quote_volume": 1912.55788, "trades": 29, "taker_buy_volume": 23875.7, "taker_buy_quote": 1545.32683}, {"ts": 1769740500000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 8665.8, "quote_volume": 562.45386, "trades": 5, "taker_buy_volume": 6307.2, "taker_buy_quote": 409.61658}, {"ts": 1769740560000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 16683.8, "quote_volume": 1082.9189, "trades": 9, "taker_buy_volume": 168.0, "taker_buy_quote": 10.92}, {"ts": 1769740620000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 14678.9, "quote_volume": 952.74572, "trades": 13, "taker_buy_volume": 14678.9, "taker_buy_quote": 952.74572}, {"ts": 1769740680000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 34000.0, "quote_volume": 2211.48357, "trades": 18, "taker_buy_volume": 9072.3, "taker_buy_quote": 590.17823}, {"ts": 1769740740000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 14004.4, "quote_volume": 914.57203, "trades": 14, "taker_buy_volume": 8868.0, "taker_buy_quote": 579.2001}, {"ts": 1769740800000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 20716.4, "quote_volume": 1356.86583, "trades": 17, "taker_buy_volume": 15541.1, "taker_buy_quote": 1017.36615}, {"ts": 1769740860000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10615.0, "quote_volume": 696.41766, "trades": 4, "taker_buy_volume": 736.6, "taker_buy_quote": 48.39462}, {"ts": 1769740920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 12217.8, "quote_volume": 800.2659, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 13.2834}, {"ts": 1769740980000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 31307.7, "quote_volume": 2052.40365, "trades": 11, "taker_buy_volume": 26417.4, "taker_buy_quote": 1731.14751}, {"ts": 1769741040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6327.6, "quote_volume": 415.72332, "trades": 6, "taker_buy_volume": 271.3, "taker_buy_quote": 17.82441}, {"ts": 1769741100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6104.1, "quote_volume": 401.03937, "trades": 3, "taker_buy_volume": 1580.0, "taker_buy_quote": 103.806}, {"ts": 1769741160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 5175.9, "quote_volume": 339.52941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11876.0, "quote_volume": 777.878, "trades": 10, "taker_buy_volume": 6275.2, "taker_buy_quote": 411.0256}, {"ts": 1769741280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741340000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 16287.7, "quote_volume": 1066.27877, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7552.2, "quote_volume": 493.15866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6700.0, "quote_volume": 436.84, "trades": 7, "taker_buy_volume": 6700.0, "taker_buy_quote": 436.84}, {"ts": 1769741580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7863.8, "quote_volume": 512.71976, "trades": 3, "taker_buy_volume": 7863.8, "taker_buy_quote": 512.71976}, {"ts": 1769741700000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 5809.2, "quote_volume": 379.40046, "trades": 3, "taker_buy_volume": 5809.2, "taker_buy_quote": 379.40046}, {"ts": 1769741760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 8358.9, "quote_volume": 545.83617, "trades": 10, "taker_buy_volume": 4370.8, "taker_buy_quote": 285.41324}, {"ts": 1769741820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 321.1, "quote_volume": 20.96783, "trades": 2, "taker_buy_volume": 321.1, "taker_buy_quote": 20.96783}, {"ts": 1769741880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 10425.7, "quote_volume": 680.79821, "trades": 5, "taker_buy_volume": 738.0, "taker_buy_quote": 48.1914}, {"ts": 1769741940000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 4776.5, "quote_volume": 311.92085, "trades": 7, "taker_buy_volume": 4776.5, "taker_buy_quote": 311.92085}, {"ts": 1769742000000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 17414.3, "quote_volume": 1139.39272, "trades": 17, "taker_buy_volume": 5693.0, "taker_buy_quote": 372.66895}, {"ts": 1769742060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9173.2, "quote_volume": 599.92728, "trades": 20, "taker_buy_volume": 9173.2, "taker_buy_quote": 599.92728}, {"ts": 1769742120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2158.0, "quote_volume": 141.349, "trades": 2, "taker_buy_volume": 2158.0, "taker_buy_quote": 141.349}, {"ts": 1769742180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5066.4, "quote_volume": 331.8492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4705.9, "quote_volume": 307.76586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 90.9, "quote_volume": 5.93577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 16818.1, "quote_volume": 1098.22193, "trades": 8, "taker_buy_volume": 6364.4, "taker_buy_quote": 415.59532}, {"ts": 1769742480000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 14756.3, "quote_volume": 964.49366, "trades": 5, "taker_buy_volume": 14756.3, "taker_buy_quote": 964.49366}, {"ts": 1769742540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742600000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9170.0, "quote_volume": 599.47304, "trades": 7, "taker_buy_volume": 1079.6, "taker_buy_quote": 70.60584}, {"ts": 1769742660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9342.3, "quote_volume": 610.05219, "trades": 3, "taker_buy_volume": 6277.6, "taker_buy_quote": 409.92728}, {"ts": 1769742720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7834.6, "quote_volume": 511.59938, "trades": 5, "taker_buy_volume": 2457.3, "taker_buy_quote": 160.46169}, {"ts": 1769742780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 21213.3, "quote_volume": 1385.32379, "trades": 9, "taker_buy_volume": 10399.8, "taker_buy_quote": 679.20224}, {"ts": 1769742840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 8474.0, "quote_volume": 553.3522, "trades": 4, "taker_buy_volume": 3700.6, "taker_buy_quote": 241.64918}, {"ts": 1769742960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4458.0, "quote_volume": 290.6616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 10735.9, "quote_volume": 699.91889, "trades": 9, "taker_buy_volume": 9634.7, "taker_buy_quote": 628.19224}, {"ts": 1769743080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1574.6, "quote_volume": 102.70852, "trades": 6, "taker_buy_volume": 446.0, "taker_buy_quote": 29.1238}, {"ts": 1769743140000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11326.4, "quote_volume": 739.63612, "trades": 10, "taker_buy_volume": 6637.4, "taker_buy_quote": 433.44442}, {"ts": 1769743200000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1234.0, "quote_volume": 80.59808, "trades": 3, "taker_buy_volume": 178.8, "taker_buy_quote": 11.69352}, {"ts": 1769743260000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4371.7, "quote_volume": 285.40909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 18938.9, "quote_volume": 1234.93298, "trades": 9, "taker_buy_volume": 6991.6, "taker_buy_quote": 455.96902}, {"ts": 1769743380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1497.3, "quote_volume": 97.62396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 590.4, "quote_volume": 38.49408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1348.2, "quote_volume": 87.90264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7646.9, "quote_volume": 498.57788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743620000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 2774.8, "quote_volume": 180.81572, "trades": 6, "taker_buy_volume": 1762.4, "taker_buy_quote": 114.90848}, {"ts": 1769743680000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 10434.9, "quote_volume": 680.56244, "trades": 11, "taker_buy_volume": 9339.8, "taker_buy_quote": 609.21328}, {"ts": 1769743740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 949.8, "quote_volume": 61.92696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 825.2, "quote_volume": 53.80304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743860000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3386.4, "quote_volume": 220.75075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743920000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5078.0, "quote_volume": 331.0956, "trades": 3, "taker_buy_volume": 5078.0, "taker_buy_quote": 331.0956}, {"ts": 1769743980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 10270.9, "quote_volume": 669.66268, "trades": 3, "taker_buy_volume": 4980.2, "taker_buy_quote": 324.70904}, {"ts": 1769744040000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 20335.0, "quote_volume": 1329.44339, "trades": 11, "taker_buy_volume": 16202.8, "taker_buy_quote": 1059.19751}, {"ts": 1769744100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7619.9, "quote_volume": 498.34146, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 13.36122}, {"ts": 1769744160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 930.8, "quote_volume": 60.87432, "trades": 1, "taker_buy_volume": 930.8, "taker_buy_quote": 60.87432}, {"ts": 1769744340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6177.1, "quote_volume": 403.36463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5019.5, "quote_volume": 327.77335, "trades": 2, "taker_buy_volume": 5019.5, "taker_buy_quote": 327.77335}, {"ts": 1769744580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6232.3, "quote_volume": 406.96919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4232.6, "quote_volume": 276.38878, "trades": 1, "taker_buy_volume": 4232.6, "taker_buy_quote": 276.38878}, {"ts": 1769744700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 9199.4, "quote_volume": 600.72953, "trades": 3, "taker_buy_volume": 4027.2, "taker_buy_quote": 262.98487}, {"ts": 1769744880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5383.2, "quote_volume": 351.52296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4862.7, "quote_volume": 317.04804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 10148.2, "quote_volume": 661.66264, "trades": 4, "taker_buy_volume": 5324.5, "taker_buy_quote": 347.1574}, {"ts": 1769745060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12444.5, "quote_volume": 811.3814, "trades": 4, "taker_buy_volume": 7890.9, "taker_buy_quote": 514.48668}, {"ts": 1769745120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4765.4, "quote_volume": 310.70408, "trades": 2, "taker_buy_volume": 4765.4, "taker_buy_quote": 310.70408}, {"ts": 1769745240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5297.9, "quote_volume": 345.42308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15296.9, "quote_volume": 998.48922, "trades": 6, "taker_buy_volume": 10340.2, "taker_buy_quote": 674.81671}, {"ts": 1769745360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745600000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 15408.5, "quote_volume": 1005.73058, "trades": 8, "taker_buy_volume": 5015.2, "taker_buy_quote": 327.4994}, {"ts": 1769745660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13333.7, "quote_volume": 870.69061, "trades": 4, "taker_buy_volume": 8104.6, "taker_buy_quote": 529.23038}, {"ts": 1769745720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 95.6, "quote_volume": 6.24268, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 6.24268}, {"ts": 1769745780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4797.2, "quote_volume": 313.25716, "trades": 1, "taker_buy_volume": 4797.2, "taker_buy_quote": 313.25716}, {"ts": 1769745840000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5875.0, "quote_volume": 384.103, "trades": 9, "taker_buy_volume": 4655.0, "taker_buy_quote": 304.437}, {"ts": 1769745900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 19350.0, "quote_volume": 1263.2664, "trades": 13, "taker_buy_volume": 5950.5, "taker_buy_quote": 388.56765}, {"ts": 1769745960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6222.9, "quote_volume": 406.33898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746140000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 8776.8, "quote_volume": 571.98956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746260000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 10481.4, "quote_volume": 683.81868, "trades": 3, "taker_buy_volume": 10481.4, "taker_buy_quote": 683.81868}, {"ts": 1769746320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 595.4, "quote_volume": 38.87962, "trades": 1, "taker_buy_volume": 595.4, "taker_buy_quote": 38.87962}, {"ts": 1769746380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5545.3, "quote_volume": 362.10809, "trades": 5, "taker_buy_volume": 107.2, "taker_buy_quote": 7.00016}, {"ts": 1769746440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4354.5, "quote_volume": 284.34885, "trades": 1, "taker_buy_volume": 4354.5, "taker_buy_quote": 284.34885}, {"ts": 1769746500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1227.0, "quote_volume": 80.1231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746560000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4847.6, "quote_volume": 316.52885, "trades": 3, "taker_buy_volume": 4653.3, "taker_buy_quote": 303.86049}, {"ts": 1769746620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 163.9, "quote_volume": 10.70267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 10774.4, "quote_volume": 703.56832, "trades": 5, "taker_buy_volume": 4720.9, "taker_buy_quote": 308.27477}, {"ts": 1769746740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8295.4, "quote_volume": 542.50213, "trades": 5, "taker_buy_volume": 5398.5, "taker_buy_quote": 353.0619}, {"ts": 1769746920000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 15312.0, "quote_volume": 1003.55077, "trades": 8, "taker_buy_volume": 15312.0, "taker_buy_quote": 1003.55077}, {"ts": 1769746980000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9626.0, "quote_volume": 632.45882, "trades": 5, "taker_buy_volume": 306.2, "taker_buy_quote": 20.14796}, {"ts": 1769747040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9372.9, "quote_volume": 614.86224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 19941.6, "quote_volume": 1306.1748, "trades": 9, "taker_buy_volume": 6448.5, "taker_buy_quote": 422.37675}, {"ts": 1769747160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 383.1, "quote_volume": 25.05474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 346.7, "quote_volume": 22.67418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 282.4, "quote_volume": 18.46896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747400000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 6106.9, "quote_volume": 399.97639, "trades": 3, "taker_buy_volume": 5851.3, "taker_buy_quote": 383.26015}, {"ts": 1769747460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1179.7, "quote_volume": 77.15238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8399.5, "quote_volume": 549.3273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 258.4, "quote_volume": 16.87352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 182.7, "quote_volume": 11.93031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 26781.4, "quote_volume": 1748.81292, "trades": 14, "taker_buy_volume": 12900.9, "taker_buy_quote": 842.42877}, {"ts": 1769747940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 153.4, "quote_volume": 10.00168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 171.3, "quote_volume": 11.16876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 199.0, "quote_volume": 12.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 159.8, "quote_volume": 10.41896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 19270.8, "quote_volume": 1258.23004, "trades": 4, "taker_buy_volume": 17738.8, "taker_buy_quote": 1158.34364}, {"ts": 1769748360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 183.6, "quote_volume": 11.98908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3061.2, "quote_volume": 199.89636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 123.8, "quote_volume": 8.08414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3237.4, "quote_volume": 211.40222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1993.9, "quote_volume": 130.00228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749200000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 23282.0, "quote_volume": 1520.13727, "trades": 10, "taker_buy_volume": 23282.0, "taker_buy_quote": 1520.13727}, {"ts": 1769749260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6421.4, "quote_volume": 419.95956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10049.9, "quote_volume": 657.26346, "trades": 3, "taker_buy_volume": 4557.4, "taker_buy_quote": 298.05396}, {"ts": 1769749560000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 17650.4, "quote_volume": 1156.43591, "trades": 7, "taker_buy_volume": 17650.4, "taker_buy_quote": 1156.43591}, {"ts": 1769749620000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8986.7, "quote_volume": 590.865, "trades": 4, "taker_buy_volume": 8986.7, "taker_buy_quote": 590.865}, {"ts": 1769749680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 451.0, "quote_volume": 29.7209, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 29.7209}, {"ts": 1769749740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5711.3, "quote_volume": 375.80354, "trades": 4, "taker_buy_volume": 173.2, "taker_buy_quote": 11.39656}, {"ts": 1769749800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2023.8, "quote_volume": 133.16604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5652.0, "quote_volume": 371.9016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 11449.7, "quote_volume": 752.09609, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 464.9, "quote_volume": 30.49744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 4224.0, "quote_volume": 276.8374, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 6.6912}, {"ts": 1769750220000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 328.2, "quote_volume": 21.4851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 20342.6, "quote_volume": 1330.62244, "trades": 7, "taker_buy_volume": 15760.1, "taker_buy_quote": 1030.92694}, {"ts": 1769750340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11634.4, "quote_volume": 762.0532, "trades": 5, "taker_buy_volume": 11634.4, "taker_buy_quote": 762.0532}, {"ts": 1769750460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 111676.7, "quote_volume": 7295.71418, "trades": 38, "taker_buy_volume": 8180.8, "taker_buy_quote": 534.20624}, {"ts": 1769750580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6820.2, "quote_volume": 445.35906, "trades": 2, "taker_buy_volume": 6820.2, "taker_buy_quote": 445.35906}, {"ts": 1769750640000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 26768.4, "quote_volume": 1751.59344, "trades": 16, "taker_buy_volume": 17527.0, "taker_buy_quote": 1147.20588}, {"ts": 1769750700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6722.7, "quote_volume": 439.66458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4505.1, "quote_volume": 294.63354, "trades": 2, "taker_buy_volume": 4398.4, "taker_buy_quote": 287.65536}, {"ts": 1769750820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12919.5, "quote_volume": 846.32755, "trades": 10, "taker_buy_volume": 2611.2, "taker_buy_quote": 171.1339}, {"ts": 1769750880000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 10164.6, "quote_volume": 666.2312, "trades": 11, "taker_buy_volume": 10164.6, "taker_buy_quote": 666.2312}, {"ts": 1769750940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8454.8, "quote_volume": 554.63488, "trades": 4, "taker_buy_volume": 8454.8, "taker_buy_quote": 554.63488}, {"ts": 1769751000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9601.7, "quote_volume": 630.83169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751240000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7266.9, "quote_volume": 477.33863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6205.5, "quote_volume": 407.0808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 91.7, "quote_volume": 6.00635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 372.9, "quote_volume": 24.46224, "trades": 3, "taker_buy_volume": 372.9, "taker_buy_quote": 24.46224}, {"ts": 1769751780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 8409.6, "quote_volume": 551.70986, "trades": 4, "taker_buy_volume": 8409.6, "taker_buy_quote": 551.70986}, {"ts": 1769752080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 761.0, "quote_volume": 49.9977, "trades": 1, "taker_buy_volume": 761.0, "taker_buy_quote": 49.9977}, {"ts": 1769752200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4370.3, "quote_volume": 287.12871, "trades": 1, "taker_buy_volume": 4370.3, "taker_buy_quote": 287.12871}, {"ts": 1769752380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5135.4, "quote_volume": 337.39578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 16363.5, "quote_volume": 1074.39784, "trades": 8, "taker_buy_volume": 3463.5, "taker_buy_quote": 227.55195}, {"ts": 1769752680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2816.0, "quote_volume": 184.6393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 202.0, "quote_volume": 13.231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 11278.0, "quote_volume": 738.1181, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6700.0, "quote_volume": 438.85, "trades": 6, "taker_buy_volume": 6700.0, "taker_buy_quote": 438.85}, {"ts": 1769752980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9113.1, "quote_volume": 595.99674, "trades": 4, "taker_buy_volume": 3015.0, "taker_buy_quote": 197.181}, {"ts": 1769753460000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3082.0, "quote_volume": 201.67421, "trades": 4, "taker_buy_volume": 3082.0, "taker_buy_quote": 201.67421}, {"ts": 1769753520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 411.0, "quote_volume": 26.8383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 566.6, "quote_volume": 36.99898, "trades": 2, "taker_buy_volume": 566.6, "taker_buy_quote": 36.99898}, {"ts": 1769753880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 100.9, "quote_volume": 6.57868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1738.0, "quote_volume": 113.4914, "trades": 2, "taker_buy_volume": 1738.0, "taker_buy_quote": 113.4914}, {"ts": 1769754240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 9585.9, "quote_volume": 625.67348, "trades": 5, "taker_buy_volume": 8078.4, "taker_buy_quote": 527.38448}, {"ts": 1769754360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 384.9, "quote_volume": 25.09548, "trades": 1, "taker_buy_volume": 384.9, "taker_buy_quote": 25.09548}, {"ts": 1769754420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8111.8, "quote_volume": 527.267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6847.4, "quote_volume": 444.39626, "trades": 3, "taker_buy_volume": 6847.4, "taker_buy_quote": 444.39626}, {"ts": 1769754540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1507.5, "quote_volume": 97.83675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 300.0, "quote_volume": 19.47, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 19.47}, {"ts": 1769754720000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 53561.2, "quote_volume": 3477.56188, "trades": 26, "taker_buy_volume": 53561.2, "taker_buy_quote": 3477.56188}, {"ts": 1769754780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5082.0, "quote_volume": 330.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754840000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7833.5, "quote_volume": 509.33206, "trades": 17, "taker_buy_volume": 7833.5, "taker_buy_quote": 509.33206}, {"ts": 1769754900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4977.1, "quote_volume": 323.5115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 11904.8, "quote_volume": 772.62152, "trades": 4, "taker_buy_volume": 229.5, "taker_buy_quote": 14.89455}, {"ts": 1769755140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 15740.3, "quote_volume": 1021.54547, "trades": 4, "taker_buy_volume": 15740.3, "taker_buy_quote": 1021.54547}, {"ts": 1769755200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7452.0, "quote_volume": 483.6348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10990.8, "quote_volume": 711.10476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5014.9, "quote_volume": 324.46403, "trades": 2, "taker_buy_volume": 5014.9, "taker_buy_quote": 324.46403}, {"ts": 1769755560000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 74238.2, "quote_volume": 4806.31741, "trades": 37, "taker_buy_volume": 62768.2, "taker_buy_quote": 4064.38505}, {"ts": 1769755620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5926.2, "quote_volume": 382.83252, "trades": 2, "taker_buy_volume": 5926.2, "taker_buy_quote": 382.83252}, {"ts": 1769755680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 13292.9, "quote_volume": 860.05063, "trades": 6, "taker_buy_volume": 13144.4, "taker_buy_quote": 850.44268}, {"ts": 1769755740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1636.2, "quote_volume": 105.86214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 31608.2, "quote_volume": 2049.7811, "trades": 10, "taker_buy_volume": 14461.7, "taker_buy_quote": 937.82296}, {"ts": 1769755860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4757.8, "quote_volume": 308.78122, "trades": 1, "taker_buy_volume": 4757.8, "taker_buy_quote": 308.78122}, {"ts": 1769755980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 21483.9, "quote_volume": 1396.4535, "trades": 7, "taker_buy_volume": 10594.0, "taker_buy_quote": 688.61}, {"ts": 1769756040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756220000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 41451.7, "quote_volume": 2691.08654, "trades": 22, "taker_buy_volume": 6270.6, "taker_buy_quote": 406.96194}, {"ts": 1769756280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4750.1, "quote_volume": 307.80648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756400000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 72956.7, "quote_volume": 4727.99416, "trades": 14, "taker_buy_volume": 72956.7, "taker_buy_quote": 4727.99416}, {"ts": 1769756460000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 15697.1, "quote_volume": 1020.08154, "trades": 17, "taker_buy_volume": 8064.9, "taker_buy_quote": 523.98854}, {"ts": 1769756520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 387.0, "quote_volume": 25.155, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 25.155}, {"ts": 1769756580000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 22327.6, "quote_volume": 1448.67249, "trades": 10, "taker_buy_volume": 1691.2, "taker_buy_quote": 109.75888}, {"ts": 1769756640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6200.1, "quote_volume": 402.38649, "trades": 5, "taker_buy_volume": 6200.1, "taker_buy_quote": 402.38649}, {"ts": 1769756820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 28632.3, "quote_volume": 1862.32291, "trades": 10, "taker_buy_volume": 28632.3, "taker_buy_quote": 1862.32291}, {"ts": 1769756880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7192.7, "quote_volume": 468.24477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756940000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15513.8, "quote_volume": 1012.13538, "trades": 10, "taker_buy_volume": 11179.1, "taker_buy_quote": 729.51294}, {"ts": 1769757000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 19129.4, "quote_volume": 1251.06276, "trades": 8, "taker_buy_volume": 11985.9, "taker_buy_quote": 783.87786}, {"ts": 1769757060000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 16661.6, "quote_volume": 1093.59536, "trades": 14, "taker_buy_volume": 16661.6, "taker_buy_quote": 1093.59536}, {"ts": 1769757120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 11163.8, "quote_volume": 734.57804, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 19.8716}, {"ts": 1769757180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10030.2, "quote_volume": 659.98716, "trades": 3, "taker_buy_volume": 5142.6, "taker_buy_quote": 338.38308}, {"ts": 1769757240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4862.1, "quote_volume": 319.92618, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 7.98812}, {"ts": 1769757300000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 12394.3, "quote_volume": 814.30554, "trades": 15, "taker_buy_volume": 4825.4, "taker_buy_quote": 317.02881}, {"ts": 1769757360000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 11062.9, "quote_volume": 726.22556, "trades": 6, "taker_buy_volume": 1144.2, "taker_buy_quote": 75.05952}, {"ts": 1769757420000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9651.6, "quote_volume": 633.64903, "trades": 3, "taker_buy_volume": 9651.6, "taker_buy_quote": 633.64903}, {"ts": 1769757480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 951.0, "quote_volume": 62.5758, "trades": 2, "taker_buy_volume": 951.0, "taker_buy_quote": 62.5758}, {"ts": 1769757600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6902.8, "quote_volume": 454.20424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757780000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7574.8, "quote_volume": 497.67526, "trades": 4, "taker_buy_volume": 109.0, "taker_buy_quote": 7.1722}, {"ts": 1769757840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6323.7, "quote_volume": 414.83472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 385.0, "quote_volume": 25.256, "trades": 1, "taker_buy_volume": 385.0, "taker_buy_quote": 25.256}, {"ts": 1769758020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4337.0, "quote_volume": 284.5072, "trades": 1, "taker_buy_volume": 4337.0, "taker_buy_quote": 284.5072}, {"ts": 1769758080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5123.2, "quote_volume": 335.5696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758560000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 11505.4, "quote_volume": 752.51181, "trades": 6, "taker_buy_volume": 5388.1, "taker_buy_quote": 352.44039}, {"ts": 1769758620000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 23809.2, "quote_volume": 1553.63635, "trades": 14, "taker_buy_volume": 8987.5, "taker_buy_quote": 586.21125}, {"ts": 1769758680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758740000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16708.4, "quote_volume": 1091.37549, "trades": 5, "taker_buy_volume": 11409.0, "taker_buy_quote": 745.32467}, {"ts": 1769758800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 96.3, "quote_volume": 6.28839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758920000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7634.8, "quote_volume": 498.32644, "trades": 7, "taker_buy_volume": 330.8, "taker_buy_quote": 21.60124}, {"ts": 1769758980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7834.9, "quote_volume": 511.61897, "trades": 3, "taker_buy_volume": 7834.9, "taker_buy_quote": 511.61897}, {"ts": 1769759040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 153.7, "quote_volume": 10.03661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7000.7, "quote_volume": 457.84578, "trades": 4, "taker_buy_volume": 4710.1, "taker_buy_quote": 308.04054}, {"ts": 1769759400000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 29202.3, "quote_volume": 1909.33063, "trades": 10, "taker_buy_volume": 4999.6, "taker_buy_quote": 326.97384}, {"ts": 1769759460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 14484.7, "quote_volume": 948.74785, "trades": 7, "taker_buy_volume": 6901.1, "taker_buy_quote": 452.02205}, {"ts": 1769759820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5530.7, "quote_volume": 361.70778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13502.7, "quote_volume": 881.72631, "trades": 5, "taker_buy_volume": 6374.9, "taker_buy_quote": 416.28097}, {"ts": 1769760120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5050.2, "quote_volume": 329.77806, "trades": 3, "taker_buy_volume": 5050.2, "taker_buy_quote": 329.77806}, {"ts": 1769760180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 20769.5, "quote_volume": 1358.3253, "trades": 6, "taker_buy_volume": 14878.1, "taker_buy_quote": 973.02774}, {"ts": 1769760240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10570.2, "quote_volume": 691.29108, "trades": 4, "taker_buy_volume": 5010.7, "taker_buy_quote": 327.69978}, {"ts": 1769760360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 564.6, "quote_volume": 36.86838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4993.5, "quote_volume": 326.07555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5507.1, "quote_volume": 359.61363, "trades": 2, "taker_buy_volume": 5507.1, "taker_buy_quote": 359.61363}, {"ts": 1769760600000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 7212.7, "quote_volume": 471.90628, "trades": 7, "taker_buy_volume": 7212.7, "taker_buy_quote": 471.90628}, {"ts": 1769760660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4900.3, "quote_volume": 320.96965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760720000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13780.2, "quote_volume": 902.0453, "trades": 6, "taker_buy_volume": 5867.2, "taker_buy_quote": 384.3016}, {"ts": 1769760780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760840000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8712.0, "quote_volume": 569.75472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6803.1, "quote_volume": 444.92274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4765.7, "quote_volume": 311.76108, "trades": 6, "taker_buy_volume": 4765.7, "taker_buy_quote": 311.76108}, {"ts": 1769761200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7944.0, "quote_volume": 520.332, "trades": 5, "taker_buy_volume": 2217.4, "taker_buy_quote": 145.2397}, {"ts": 1769761320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5243.1, "quote_volume": 342.89874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7480.0, "quote_volume": 489.2503, "trades": 2, "taker_buy_volume": 7480.0, "taker_buy_quote": 489.2503}, {"ts": 1769761500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 390.2, "quote_volume": 25.5581, "trades": 1, "taker_buy_volume": 390.2, "taker_buy_quote": 25.5581}, {"ts": 1769761620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 152.8, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761800000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 18051.3, "quote_volume": 1179.23936, "trades": 11, "taker_buy_volume": 6828.1, "taker_buy_quote": 445.87493}, {"ts": 1769761860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3980.1, "quote_volume": 259.50252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3700.0, "quote_volume": 241.24, "trades": 3, "taker_buy_volume": 3700.0, "taker_buy_quote": 241.24}, {"ts": 1769761980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 11735.6, "quote_volume": 763.98756, "trades": 5, "taker_buy_volume": 6615.9, "taker_buy_quote": 430.69509}, {"ts": 1769762040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3271.6, "quote_volume": 212.98116, "trades": 1, "taker_buy_volume": 3271.6, "taker_buy_quote": 212.98116}, {"ts": 1769762100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 375.0, "quote_volume": 24.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11256.4, "quote_volume": 731.666, "trades": 4, "taker_buy_volume": 5870.9, "taker_buy_quote": 381.6085}, {"ts": 1769762280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5463.9, "quote_volume": 355.1535, "trades": 1, "taker_buy_volume": 5463.9, "taker_buy_quote": 355.1535}, {"ts": 1769762400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 12091.0, "quote_volume": 787.2645, "trades": 7, "taker_buy_volume": 7947.3, "taker_buy_quote": 517.50963}, {"ts": 1769762700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 200.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762940000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9824.1, "quote_volume": 640.45618, "trades": 6, "taker_buy_volume": 1774.0, "taker_buy_quote": 115.6648}, {"ts": 1769763000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 86.7, "quote_volume": 5.65284, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 5.65284}, {"ts": 1769763060000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 28085.1, "quote_volume": 1826.62082, "trades": 16, "taker_buy_volume": 138.2, "taker_buy_quote": 8.983}, {"ts": 1769763120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7054.5, "quote_volume": 458.5425, "trades": 7, "taker_buy_volume": 7054.5, "taker_buy_quote": 458.5425}, {"ts": 1769763180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6204.1, "quote_volume": 403.2665, "trades": 3, "taker_buy_volume": 6204.1, "taker_buy_quote": 403.2665}, {"ts": 1769763240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6488.4, "quote_volume": 422.39484, "trades": 3, "taker_buy_volume": 6488.4, "taker_buy_quote": 422.39484}, {"ts": 1769763300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4881.1, "quote_volume": 317.75961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 153.6, "taker_buy_quote": 9.99936}, {"ts": 1769763600000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 12073.6, "quote_volume": 786.80657, "trades": 12, "taker_buy_volume": 11184.4, "taker_buy_quote": 728.83073}, {"ts": 1769763660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5354.8, "quote_volume": 349.13296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763780000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7984.4, "quote_volume": 520.69008, "trades": 5, "taker_buy_volume": 7984.4, "taker_buy_quote": 520.69008}, {"ts": 1769763840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5680.4, "quote_volume": 370.36208, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 32.6652}, {"ts": 1769763900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9815.6, "quote_volume": 639.97712, "trades": 3, "taker_buy_volume": 4024.7, "taker_buy_quote": 262.41044}, {"ts": 1769763960000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 12750.0, "quote_volume": 831.4229, "trades": 6, "taker_buy_volume": 7360.2, "taker_buy_quote": 480.00794}, {"ts": 1769764020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 95.0, "quote_volume": 6.1845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 163.5, "quote_volume": 10.6602, "trades": 1, "taker_buy_volume": 163.5, "taker_buy_quote": 10.6602}, {"ts": 1769764200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5769.3, "quote_volume": 375.58143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 10178.2, "quote_volume": 660.96097, "trades": 6, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1769764620000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 6202.5, "quote_volume": 402.45061, "trades": 3, "taker_buy_volume": 5286.1, "taker_buy_quote": 343.06789}, {"ts": 1769764680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1507.5, "quote_volume": 97.83675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 154.2, "quote_volume": 10.00758, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 10.00758}, {"ts": 1769764800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 540.0, "quote_volume": 35.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1507.5, "quote_volume": 97.83675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 7706.8, "quote_volume": 498.33001, "trades": 8, "taker_buy_volume": 6214.8, "taker_buy_quote": 401.94681}, {"ts": 1769765160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3254.5, "quote_volume": 210.56615, "trades": 3, "taker_buy_volume": 3254.5, "taker_buy_quote": 210.56615}, {"ts": 1769765220000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 9825.3, "quote_volume": 636.39255, "trades": 16, "taker_buy_volume": 5448.9, "taker_buy_quote": 353.08872}, {"ts": 1769765280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 172.6, "quote_volume": 11.16722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 26116.1, "quote_volume": 1695.60428, "trades": 11, "taker_buy_volume": 26116.1, "taker_buy_quote": 1695.60428}, {"ts": 1769765460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1429.7, "quote_volume": 93.07347, "trades": 5, "taker_buy_volume": 1429.7, "taker_buy_quote": 93.07347}, {"ts": 1769765580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1893.0, "quote_volume": 123.5665, "trades": 4, "taker_buy_volume": 1893.0, "taker_buy_quote": 123.5665}, {"ts": 1769765700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1350.0, "quote_volume": 88.02, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 88.02}, {"ts": 1769765820000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 7038.9, "quote_volume": 459.63904, "trades": 7, "taker_buy_volume": 161.7, "taker_buy_quote": 10.57518}, {"ts": 1769765880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 132.3, "quote_volume": 8.62596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 157.7, "quote_volume": 10.29015, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 5.29583}, {"ts": 1769766000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766300000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 11991.7, "quote_volume": 779.49445, "trades": 8, "taker_buy_volume": 2260.0, "taker_buy_quote": 147.126}, {"ts": 1769766360000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 14809.4, "quote_volume": 960.05081, "trades": 12, "taker_buy_volume": 2419.3, "taker_buy_quote": 157.01257}, {"ts": 1769766420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 12734.3, "quote_volume": 825.85274, "trades": 12, "taker_buy_volume": 7401.0, "taker_buy_quote": 480.2549}, {"ts": 1769766480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2293.5, "quote_volume": 148.38945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 771.0, "quote_volume": 49.8066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766720000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 83392.6, "quote_volume": 5389.09594, "trades": 17, "taker_buy_volume": 75272.6, "taker_buy_quote": 4864.54394}, {"ts": 1769766780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1134.3, "quote_volume": 73.50264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 5232.9, "quote_volume": 338.25118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2461.5, "quote_volume": 159.0129, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 49.419}, {"ts": 1769767020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 179.8, "quote_volume": 11.63306, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 11.63306}, {"ts": 1769767080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 591.0, "quote_volume": 38.1786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 635.0, "quote_volume": 41.021, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 41.021}, {"ts": 1769767680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9540.3, "quote_volume": 615.34935, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.075}, {"ts": 1769767740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1350.0, "quote_volume": 87.075, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.075}, {"ts": 1769767860000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 8401.1, "quote_volume": 542.0217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5240.9, "quote_volume": 338.56214, "trades": 5, "taker_buy_volume": 1972.9, "taker_buy_quote": 127.44934}, {"ts": 1769767980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4245.1, "quote_volume": 274.23346, "trades": 3, "taker_buy_volume": 1144.4, "taker_buy_quote": 73.92824}, {"ts": 1769768040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5344.1, "quote_volume": 345.22886, "trades": 4, "taker_buy_volume": 736.6, "taker_buy_quote": 47.58436}, {"ts": 1769768100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5302.7, "quote_volume": 342.55442, "trades": 6, "taker_buy_volume": 439.0, "taker_buy_quote": 28.3594}, {"ts": 1769768160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8219.0, "quote_volume": 530.9474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 236.4, "quote_volume": 15.2478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768400000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 18985.2, "quote_volume": 1228.84907, "trades": 19, "taker_buy_volume": 15869.7, "taker_buy_quote": 1027.03587}, {"ts": 1769768460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768580000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1482.0, "quote_volume": 95.8986, "trades": 5, "taker_buy_volume": 1482.0, "taker_buy_quote": 95.8986}, {"ts": 1769768640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 302.0, "quote_volume": 19.5394, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.5394}, {"ts": 1769768700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1147.0, "quote_volume": 74.2418, "trades": 5, "taker_buy_volume": 1147.0, "taker_buy_quote": 74.2418}, {"ts": 1769768820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 0.0647, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 198978.0, "quote_volume": 12814.10006, "trades": 152, "taker_buy_volume": 88406.4, "taker_buy_quote": 5690.63162}, {"ts": 1769768940000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 107595.7, "quote_volume": 6919.30378, "trades": 30, "taker_buy_volume": 58635.4, "taker_buy_quote": 3770.49472}, {"ts": 1769769000000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 587.5, "quote_volume": 37.84379, "trades": 3, "taker_buy_volume": 87.9, "taker_buy_quote": 5.66955}, {"ts": 1769769060000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 7829.9, "quote_volume": 504.94385, "trades": 12, "taker_buy_volume": 5230.0, "taker_buy_quote": 337.35954}, {"ts": 1769769120000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 1637.2, "quote_volume": 105.58653, "trades": 4, "taker_buy_volume": 1508.0, "taker_buy_quote": 97.26605}, {"ts": 1769769180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 302.0, "quote_volume": 19.479, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.479}, {"ts": 1769769240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3323.7, "quote_volume": 214.37865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 302.0, "quote_volume": 19.479, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 19.479}, {"ts": 1769769480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 302.0, "quote_volume": 19.4488, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.4488}, {"ts": 1769769540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1738.2, "quote_volume": 111.97128, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 20.124}, {"ts": 1769769660000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 6504.1, "quote_volume": 418.7532, "trades": 7, "taker_buy_volume": 1887.0, "taker_buy_quote": 121.5228}, {"ts": 1769769720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 302.0, "quote_volume": 19.4488, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.4488}, {"ts": 1769769780000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1508.0, "quote_volume": 97.11525, "trades": 5, "taker_buy_volume": 1508.0, "taker_buy_quote": 97.11525}, {"ts": 1769769840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2671.0, "quote_volume": 172.0504, "trades": 7, "taker_buy_volume": 2671.0, "taker_buy_quote": 172.0504}, {"ts": 1769770020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 166.0, "quote_volume": 10.7236, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.7236}, {"ts": 1769770200000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8084.2, "quote_volume": 522.79972, "trades": 6, "taker_buy_volume": 7731.2, "taker_buy_quote": 499.99592}, {"ts": 1769770260000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 3780.2, "quote_volume": 244.23122, "trades": 6, "taker_buy_volume": 1653.0, "taker_buy_quote": 106.8141}, {"ts": 1769770320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 869.6, "quote_volume": 56.26312, "trades": 2, "taker_buy_volume": 869.6, "taker_buy_quote": 56.26312}, {"ts": 1769770380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 185.1, "quote_volume": 11.99448, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 11.99448}, {"ts": 1769770500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 459.0, "quote_volume": 29.6973, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 29.6973}, {"ts": 1769770560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1269.0, "quote_volume": 82.2312, "trades": 3, "taker_buy_volume": 1269.0, "taker_buy_quote": 82.2312}, {"ts": 1769770620000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 16555.3, "quote_volume": 1074.31503, "trades": 10, "taker_buy_volume": 15047.8, "taker_buy_quote": 976.47828}, {"ts": 1769770680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2216.1, "quote_volume": 144.0465, "trades": 4, "taker_buy_volume": 2216.1, "taker_buy_quote": 144.0465}, {"ts": 1769770740000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 75249.0, "quote_volume": 4878.4856, "trades": 68, "taker_buy_volume": 817.0, "taker_buy_quote": 53.105}, {"ts": 1769770800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21044.2, "quote_volume": 1365.76858, "trades": 20, "taker_buy_volume": 21044.2, "taker_buy_quote": 1365.76858}, {"ts": 1769770860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 204.3, "quote_volume": 13.2795, "trades": 1, "taker_buy_volume": 204.3, "taker_buy_quote": 13.2795}, {"ts": 1769770980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 153.8, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1769771040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 394.0, "quote_volume": 25.5706, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 25.5706}, {"ts": 1769771100000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1823.5, "quote_volume": 118.37675, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 20.54}, {"ts": 1769771160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 126.7, "quote_volume": 8.22283, "trades": 1, "taker_buy_volume": 126.7, "taker_buy_quote": 8.22283}, {"ts": 1769771220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9886.3, "quote_volume": 641.62087, "trades": 4, "taker_buy_volume": 9886.3, "taker_buy_quote": 641.62087}, {"ts": 1769771280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1722.6, "quote_volume": 111.79674, "trades": 2, "taker_buy_volume": 1722.6, "taker_buy_quote": 111.79674}, {"ts": 1769771520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2127.2, "quote_volume": 138.05528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3062.5, "quote_volume": 198.75625, "trades": 7, "taker_buy_volume": 3062.5, "taker_buy_quote": 198.75625}, {"ts": 1769771640000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 8357.9, "quote_volume": 543.34423, "trades": 7, "taker_buy_volume": 8357.9, "taker_buy_quote": 543.34423}, {"ts": 1769771700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4569.4, "quote_volume": 297.011, "trades": 5, "taker_buy_volume": 4569.4, "taker_buy_quote": 297.011}, {"ts": 1769771760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 666.0, "quote_volume": 43.3566, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 43.3566}, {"ts": 1769771880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 101.0, "quote_volume": 6.5751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 116.0, "quote_volume": 7.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 383.7, "quote_volume": 24.90213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 203.0, "quote_volume": 13.2153, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 13.2153}, {"ts": 1769772780000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6914.7, "quote_volume": 450.81389, "trades": 7, "taker_buy_volume": 557.0, "taker_buy_quote": 36.3164}, {"ts": 1769772840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 180.0, "quote_volume": 11.736, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 11.736}, {"ts": 1769772900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5868.0, "quote_volume": 382.5936, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 25.4932}, {"ts": 1769772960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1600.4, "quote_volume": 104.34608, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 98.289}, {"ts": 1769773020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5516.0, "quote_volume": 360.1948, "trades": 4, "taker_buy_volume": 5516.0, "taker_buy_quote": 360.1948}, {"ts": 1769773080000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1000.1, "quote_volume": 65.26872, "trades": 5, "taker_buy_volume": 622.0, "taker_buy_quote": 40.6166}, {"ts": 1769773140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 24231.8, "quote_volume": 1582.33654, "trades": 7, "taker_buy_volume": 24231.8, "taker_buy_quote": 1582.33654}, {"ts": 1769773200000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 10313.6, "quote_volume": 672.6741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773320000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5357.3, "quote_volume": 350.44408, "trades": 13, "taker_buy_volume": 2090.3, "taker_buy_quote": 136.78228}, {"ts": 1769773380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1958.0, "quote_volume": 127.8574, "trades": 3, "taker_buy_volume": 1768.0, "taker_buy_quote": 115.4504}, {"ts": 1769773500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1377.0, "quote_volume": 90.0558, "trades": 2, "taker_buy_volume": 1377.0, "taker_buy_quote": 90.0558}, {"ts": 1769773560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 920.0, "quote_volume": 60.076, "trades": 3, "taker_buy_volume": 920.0, "taker_buy_quote": 60.076}, {"ts": 1769773620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8913.0, "quote_volume": 582.9102, "trades": 3, "taker_buy_volume": 8913.0, "taker_buy_quote": 582.9102}, {"ts": 1769773740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773860000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 14232.3, "quote_volume": 932.44515, "trades": 12, "taker_buy_volume": 14232.3, "taker_buy_quote": 932.44515}, {"ts": 1769773920000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 17745.1, "quote_volume": 1165.83115, "trades": 36, "taker_buy_volume": 10194.8, "taker_buy_quote": 670.15539}, {"ts": 1769773980000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 792.0, "quote_volume": 52.1438, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 19.9018}, {"ts": 1769774040000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 7955.3, "quote_volume": 524.60982, "trades": 10, "taker_buy_volume": 1760.0, "taker_buy_quote": 116.1756}, {"ts": 1769774100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 343.0, "quote_volume": 22.6037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3644.0, "quote_volume": 240.1396, "trades": 8, "taker_buy_volume": 3644.0, "taker_buy_quote": 240.1396}, {"ts": 1769774400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 958.6, "quote_volume": 63.17174, "trades": 1, "taker_buy_volume": 958.6, "taker_buy_quote": 63.17174}, {"ts": 1769774460000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8665.3, "quote_volume": 572.06423, "trades": 6, "taker_buy_volume": 8665.3, "taker_buy_quote": 572.06423}, {"ts": 1769774520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 464.3, "quote_volume": 30.55094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 302.0, "quote_volume": 19.8414, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.8414}, {"ts": 1769774700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 329.6, "quote_volume": 21.63824, "trades": 2, "taker_buy_volume": 164.8, "taker_buy_quote": 10.82736}, {"ts": 1769774760000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 480.0, "quote_volume": 31.5538, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 31.5538}, {"ts": 1769774820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2742.4, "quote_volume": 180.43289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 100.0, "quote_volume": 6.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6018.8, "quote_volume": 395.43516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 303.0, "quote_volume": 19.9071, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 19.9071}, {"ts": 1769775240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 762.5, "quote_volume": 50.18452, "trades": 4, "taker_buy_volume": 664.2, "taker_buy_quote": 43.71638}, {"ts": 1769775300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1216.7, "quote_volume": 80.05886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1699.0, "quote_volume": 111.9641, "trades": 2, "taker_buy_volume": 1699.0, "taker_buy_quote": 111.9641}, {"ts": 1769775420000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 29111.2, "quote_volume": 1923.15998, "trades": 31, "taker_buy_volume": 29026.6, "taker_buy_quote": 1917.55946}, {"ts": 1769775480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775540000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 885.0, "quote_volume": 58.6232, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 58.6232}, {"ts": 1769775600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 16795.1, "quote_volume": 1113.62874, "trades": 9, "taker_buy_volume": 16795.1, "taker_buy_quote": 1113.62874}, {"ts": 1769775720000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3277.2, "quote_volume": 217.67988, "trades": 7, "taker_buy_volume": 2738.0, "taker_buy_quote": 181.877}, {"ts": 1769775780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6947.9, "quote_volume": 461.34056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 238.6, "quote_volume": 15.84304, "trades": 1, "taker_buy_volume": 238.6, "taker_buy_quote": 15.84304}, {"ts": 1769775900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9876.0, "quote_volume": 655.7664, "trades": 15, "taker_buy_volume": 5705.4, "taker_buy_quote": 378.83856}, {"ts": 1769775960000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9087.0, "quote_volume": 603.40117, "trades": 12, "taker_buy_volume": 8843.3, "taker_buy_quote": 587.21949}, {"ts": 1769776020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 768.5, "quote_volume": 50.95155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 180.9, "quote_volume": 11.99367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 70355.2, "quote_volume": 4670.71652, "trades": 24, "taker_buy_volume": 70355.2, "taker_buy_quote": 4670.71652}, {"ts": 1769776200000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 43092.0, "quote_volume": 2871.29844, "trades": 30, "taker_buy_volume": 40188.0, "taker_buy_quote": 2678.05401}, {"ts": 1769776260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4853.0, "quote_volume": 322.7245, "trades": 5, "taker_buy_volume": 225.5, "taker_buy_quote": 14.99575}, {"ts": 1769776320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776380000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2048.0, "quote_volume": 136.00502, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 11.8503}, {"ts": 1769776440000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2077.0, "quote_volume": 137.9205, "trades": 8, "taker_buy_volume": 2077.0, "taker_buy_quote": 137.9205}, {"ts": 1769776500000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 8116.3, "quote_volume": 540.62846, "trades": 7, "taker_buy_volume": 8116.3, "taker_buy_quote": 540.62846}, {"ts": 1769776560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5401.0, "quote_volume": 360.2467, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 20.1434}, {"ts": 1769776800000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 37941.3, "quote_volume": 2535.21131, "trades": 16, "taker_buy_volume": 33739.4, "taker_buy_quote": 2254.52439}, {"ts": 1769776860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8784.2, "quote_volume": 585.90614, "trades": 6, "taker_buy_volume": 8784.2, "taker_buy_quote": 585.90614}, {"ts": 1769776980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6379.8, "quote_volume": 425.53266, "trades": 3, "taker_buy_volume": 6379.8, "taker_buy_quote": 425.53266}, {"ts": 1769777100000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 30436.7, "quote_volume": 2028.635, "trades": 16, "taker_buy_volume": 5150.5, "taker_buy_quote": 343.53835}, {"ts": 1769777160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2780.0, "quote_volume": 185.148, "trades": 1, "taker_buy_volume": 2780.0, "taker_buy_quote": 185.148}, {"ts": 1769777220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1507.5, "quote_volume": 100.3995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6534.7, "quote_volume": 434.55755, "trades": 5, "taker_buy_volume": 3519.7, "taker_buy_quote": 234.06005}, {"ts": 1769777460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 453.5, "quote_volume": 30.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 40483.8, "quote_volume": 2693.6788, "trades": 20, "taker_buy_volume": 24313.6, "taker_buy_quote": 1618.52677}, {"ts": 1769777700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5101.3, "quote_volume": 339.74658, "trades": 3, "taker_buy_volume": 5101.3, "taker_buy_quote": 339.74658}, {"ts": 1769777760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6600.0, "quote_volume": 438.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 164.4, "quote_volume": 10.9326, "trades": 1, "taker_buy_volume": 164.4, "taker_buy_quote": 10.9326}, {"ts": 1769777880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1507.5, "quote_volume": 100.24875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5262.5, "quote_volume": 348.4515, "trades": 5, "taker_buy_volume": 2247.5, "taker_buy_quote": 148.8585}, {"ts": 1769778300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2857.5, "quote_volume": 188.88075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778420000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 831.0, "quote_volume": 54.85487, "trades": 2, "taker_buy_volume": 831.0, "taker_buy_quote": 54.85487}, {"ts": 1769778480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 396.7, "quote_volume": 26.21178, "trades": 2, "taker_buy_volume": 295.8, "taker_buy_quote": 19.55238}, {"ts": 1769778540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1507.5, "quote_volume": 99.7965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2553.6, "quote_volume": 169.04832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1219.6, "quote_volume": 80.85948, "trades": 1, "taker_buy_volume": 1219.6, "taker_buy_quote": 80.85948}, {"ts": 1769779200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 359.8, "quote_volume": 23.85474, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 23.85474}, {"ts": 1769779500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 395.3, "quote_volume": 26.20839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779800000, "open": 0.0663, "high": 0.0663, "low": 0.0656, "close": 0.066, "volume": 181623.3, "quote_volume": 11994.90065, "trades": 91, "taker_buy_volume": 33464.1, "taker_buy_quote": 2206.96469}, {"ts": 1769779860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 85214.1, "quote_volume": 5624.18033, "trades": 11, "taker_buy_volume": 83864.1, "taker_buy_quote": 5535.08033}, {"ts": 1769779920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8547.3, "quote_volume": 564.1218, "trades": 4, "taker_buy_volume": 8547.3, "taker_buy_quote": 564.1218}, {"ts": 1769779980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780100000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 19779.8, "quote_volume": 1310.26812, "trades": 11, "taker_buy_volume": 18429.8, "taker_buy_quote": 1220.76312}, {"ts": 1769780160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 223.3, "quote_volume": 14.76013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780640000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5850.2, "quote_volume": 386.72302, "trades": 5, "taker_buy_volume": 5850.2, "taker_buy_quote": 386.72302}, {"ts": 1769780700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 270.0, "quote_volume": 17.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2852.1, "quote_volume": 187.95339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781060000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2252.0, "quote_volume": 148.25605, "trades": 2, "taker_buy_volume": 2252.0, "taker_buy_quote": 148.25605}, {"ts": 1769781120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2809.6, "quote_volume": 185.15264, "trades": 2, "taker_buy_volume": 2809.6, "taker_buy_quote": 185.15264}, {"ts": 1769781180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781240000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 15016.5, "quote_volume": 990.75512, "trades": 10, "taker_buy_volume": 11576.1, "taker_buy_quote": 764.03276}, {"ts": 1769781300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 529.5, "quote_volume": 34.99995, "trades": 1, "taker_buy_volume": 529.5, "taker_buy_quote": 34.99995}, {"ts": 1769781420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781600000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 7110.4, "quote_volume": 470.29908, "trades": 4, "taker_buy_volume": 7110.4, "taker_buy_quote": 470.29908}, {"ts": 1769781660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2700.0, "quote_volume": 179.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2559.4, "quote_volume": 169.68822, "trades": 1, "taker_buy_volume": 2559.4, "taker_buy_quote": 169.68822}, {"ts": 1769781840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1484.8, "quote_volume": 98.59072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4139.8, "quote_volume": 274.46874, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 99.94725}, {"ts": 1769782140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 199.8, "quote_volume": 13.24674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 20583.0, "quote_volume": 1367.87036, "trades": 10, "taker_buy_volume": 14671.6, "taker_buy_quote": 974.91301}, {"ts": 1769782260000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 828.2, "quote_volume": 55.13984, "trades": 3, "taker_buy_volume": 645.4, "taker_buy_quote": 42.98364}, {"ts": 1769782320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5281.3, "quote_volume": 351.20645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 39187.4, "quote_volume": 2604.98893, "trades": 11, "taker_buy_volume": 25008.2, "taker_buy_quote": 1662.13287}, {"ts": 1769782560000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 106061.4, "quote_volume": 7070.08721, "trades": 35, "taker_buy_volume": 86336.6, "taker_buy_quote": 5756.48847}, {"ts": 1769782620000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 202510.6, "quote_volume": 13504.10281, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.067, "volume": 31736.0, "quote_volume": 2120.25776, "trades": 16, "taker_buy_volume": 29709.2, "taker_buy_quote": 1984.86752}, {"ts": 1769782740000, "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.0671, "volume": 184319.9, "quote_volume": 12397.92108, "trades": 61, "taker_buy_volume": 40525.0, "taker_buy_quote": 2723.48549}, {"ts": 1769782800000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 197273.7, "quote_volume": 13258.85674, "trades": 53, "taker_buy_volume": 27516.9, "taker_buy_quote": 1849.20027}, {"ts": 1769782860000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 63024.4, "quote_volume": 4241.1108, "trades": 36, "taker_buy_volume": 7893.9, "taker_buy_quote": 531.25947}, {"ts": 1769782920000, "open": 0.0671, "high": 0.0675, "low": 0.067, "close": 0.0674, "volume": 94944.1, "quote_volume": 6394.92466, "trades": 49, "taker_buy_volume": 89832.1, "taker_buy_quote": 6051.17289}, {"ts": 1769782980000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 19506.6, "quote_volume": 1316.70736, "trades": 17, "taker_buy_volume": 19506.6, "taker_buy_quote": 1316.70736}, {"ts": 1769783040000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 15296.4, "quote_volume": 1032.48576, "trades": 9, "taker_buy_volume": 13584.0, "taker_buy_quote": 916.92}, {"ts": 1769783100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 621.0, "quote_volume": 41.9175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783160000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 8594.4, "quote_volume": 580.7409, "trades": 8, "taker_buy_volume": 8011.7, "taker_buy_quote": 541.46692}, {"ts": 1769783220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783340000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5121.0, "quote_volume": 344.65228, "trades": 5, "taker_buy_volume": 312.6, "taker_buy_quote": 21.04696}, {"ts": 1769783400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3252.7, "quote_volume": 219.23198, "trades": 2, "taker_buy_volume": 3252.7, "taker_buy_quote": 219.23198}, {"ts": 1769783460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 29505.1, "quote_volume": 1990.85283, "trades": 16, "taker_buy_volume": 15316.4, "taker_buy_quote": 1033.26633}, {"ts": 1769783520000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 64432.6, "quote_volume": 4350.29805, "trades": 11, "taker_buy_volume": 6315.9, "taker_buy_quote": 427.15067}, {"ts": 1769783580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8044.3, "quote_volume": 544.59911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783640000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 15826.1, "quote_volume": 1072.79577, "trades": 9, "taker_buy_volume": 2995.2, "taker_buy_quote": 203.07456}, {"ts": 1769783700000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 10186.5, "quote_volume": 690.0788, "trades": 7, "taker_buy_volume": 5008.6, "taker_buy_quote": 339.08222}, {"ts": 1769783760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783820000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 8578.0, "quote_volume": 582.61196, "trades": 3, "taker_buy_volume": 4220.4, "taker_buy_quote": 286.29516}, {"ts": 1769783880000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 14333.2, "quote_volume": 980.81185, "trades": 14, "taker_buy_volume": 6113.5, "taker_buy_quote": 418.624}, {"ts": 1769783940000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 89727.8, "quote_volume": 6163.2118, "trades": 49, "taker_buy_volume": 83943.1, "taker_buy_quote": 5766.28244}, {"ts": 1769784000000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 30692.6, "quote_volume": 2101.9055, "trades": 21, "taker_buy_volume": 5631.1, "taker_buy_quote": 385.69189}, {"ts": 1769784060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4357.6, "quote_volume": 297.18832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 27387.6, "quote_volume": 1867.83432, "trades": 6, "taker_buy_volume": 27171.4, "taker_buy_quote": 1853.08948}, {"ts": 1769784180000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 20274.7, "quote_volume": 1385.87833, "trades": 17, "taker_buy_volume": 10394.9, "taker_buy_quote": 709.61917}, {"ts": 1769784240000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2363.7, "quote_volume": 161.48125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5707.6, "quote_volume": 389.25832, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.07}, {"ts": 1769784360000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 16256.6, "quote_volume": 1111.15453, "trades": 14, "taker_buy_volume": 15979.0, "taker_buy_quote": 1092.16669}, {"ts": 1769784420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 9613.0, "quote_volume": 654.67782, "trades": 9, "taker_buy_volume": 2381.8, "taker_buy_quote": 162.20058}, {"ts": 1769784480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784600000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 351.1, "quote_volume": 23.90062, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 8.80462}, {"ts": 1769784660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1496.0, "quote_volume": 101.593, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 91.665}, {"ts": 1769784900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1350.0, "quote_volume": 92.07, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.07}, {"ts": 1769785020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2375.6, "quote_volume": 161.55652, "trades": 4, "taker_buy_volume": 2275.6, "taker_buy_quote": 154.75652}, {"ts": 1769785080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4362.4, "quote_volume": 297.07944, "trades": 3, "taker_buy_volume": 4362.4, "taker_buy_quote": 297.07944}, {"ts": 1769785140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8816.0, "quote_volume": 602.1328, "trades": 6, "taker_buy_volume": 8816.0, "taker_buy_quote": 602.1328}, {"ts": 1769785260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 89.2, "quote_volume": 6.09236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785320000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 11722.2, "quote_volume": 804.09533, "trades": 8, "taker_buy_volume": 7043.7, "taker_buy_quote": 483.46733}, {"ts": 1769785380000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 1800.8, "quote_volume": 123.44496, "trades": 2, "taker_buy_volume": 1800.8, "taker_buy_quote": 123.44496}, {"ts": 1769785440000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3335.8, "quote_volume": 229.34676, "trades": 4, "taker_buy_volume": 3335.8, "taker_buy_quote": 229.34676}, {"ts": 1769785500000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 31743.7, "quote_volume": 2183.59814, "trades": 11, "taker_buy_volume": 14046.8, "taker_buy_quote": 966.47944}, {"ts": 1769785560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 32232.0, "quote_volume": 2215.0737, "trades": 21, "taker_buy_volume": 11718.0, "taker_buy_quote": 805.7619}, {"ts": 1769785620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7614.5, "quote_volume": 523.11615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785680000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 22603.7, "quote_volume": 1552.73873, "trades": 16, "taker_buy_volume": 7244.0, "taker_buy_quote": 497.5496}, {"ts": 1769785740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 15638.2, "quote_volume": 1075.23165, "trades": 11, "taker_buy_volume": 11730.6, "taker_buy_quote": 806.77953}, {"ts": 1769785800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8692.2, "quote_volume": 597.74606, "trades": 8, "taker_buy_volume": 4406.0, "taker_buy_quote": 302.8555}, {"ts": 1769785860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1945.1, "quote_volume": 134.2119, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 104.0175}, {"ts": 1769785920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1001.2, "quote_volume": 68.88256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4566.1, "quote_volume": 313.99257, "trades": 6, "taker_buy_volume": 2857.5, "taker_buy_quote": 196.461}, {"ts": 1769786160000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 132685.1, "quote_volume": 9106.84092, "trades": 32, "taker_buy_volume": 20632.6, "taker_buy_quote": 1415.52742}, {"ts": 1769786220000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 31462.8, "quote_volume": 2151.72239, "trades": 14, "taker_buy_volume": 450.8, "taker_buy_quote": 30.78964}, {"ts": 1769786280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1507.5, "quote_volume": 102.96225, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.96225}, {"ts": 1769786340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1350.0, "quote_volume": 92.07, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 92.07}, {"ts": 1769786400000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 11752.2, "quote_volume": 800.17415, "trades": 10, "taker_buy_volume": 1787.5, "taker_buy_quote": 121.72875}, {"ts": 1769786460000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2947.6, "quote_volume": 200.42779, "trades": 3, "taker_buy_volume": 2857.5, "taker_buy_quote": 194.31}, {"ts": 1769786520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4000.0, "quote_volume": 272.4, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 272.4}, {"ts": 1769786580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2854.2, "quote_volume": 193.51476, "trades": 4, "taker_buy_volume": 2854.2, "taker_buy_quote": 193.51476}, {"ts": 1769786820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1321.9, "quote_volume": 89.62482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3308.3, "quote_volume": 224.63357, "trades": 3, "taker_buy_volume": 3308.3, "taker_buy_quote": 224.63357}, {"ts": 1769786940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 150.7, "quote_volume": 10.23253, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 10.23253}, {"ts": 1769787000000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2152.2, "quote_volume": 145.85469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787060000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1446.4, "quote_volume": 98.07556, "trades": 2, "taker_buy_volume": 1446.4, "taker_buy_quote": 98.07556}, {"ts": 1769787120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 172.7, "quote_volume": 11.70906, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 11.70906}, {"ts": 1769787180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 560.3, "quote_volume": 38.15643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4995.6, "quote_volume": 340.35992, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.8115}, {"ts": 1769787300000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 10332.9, "quote_volume": 708.2079, "trades": 8, "taker_buy_volume": 10036.9, "taker_buy_quote": 687.9911}, {"ts": 1769787360000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 29392.8, "quote_volume": 2016.21108, "trades": 8, "taker_buy_volume": 27274.0, "taker_buy_quote": 1870.8614}, {"ts": 1769787420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 19908.2, "quote_volume": 1367.69334, "trades": 11, "taker_buy_volume": 11037.5, "taker_buy_quote": 758.27625}, {"ts": 1769787540000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 509.2, "quote_volume": 35.1098, "trades": 2, "taker_buy_volume": 384.2, "taker_buy_quote": 26.5098}, {"ts": 1769787600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1789.1, "quote_volume": 123.62681, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 93.285}, {"ts": 1769787660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787720000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 14276.4, "quote_volume": 989.35156, "trades": 9, "taker_buy_volume": 10943.6, "taker_buy_quote": 758.7218}, {"ts": 1769787780000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7414.0, "quote_volume": 513.80305, "trades": 4, "taker_buy_volume": 128.5, "taker_buy_quote": 8.9179}, {"ts": 1769787840000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 2333.0, "quote_volume": 161.56519, "trades": 9, "taker_buy_volume": 2333.0, "taker_buy_quote": 161.56519}, {"ts": 1769787900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1324.0, "quote_volume": 91.7532, "trades": 2, "taker_buy_volume": 1324.0, "taker_buy_quote": 91.7532}, {"ts": 1769787960000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 11155.5, "quote_volume": 773.74415, "trades": 14, "taker_buy_volume": 6778.0, "taker_buy_quote": 470.3834}, {"ts": 1769788020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4780.3, "quote_volume": 331.27479, "trades": 10, "taker_buy_volume": 1856.0, "taker_buy_quote": 128.6208}, {"ts": 1769788080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6354.0, "quote_volume": 439.6968, "trades": 5, "taker_buy_volume": 6354.0, "taker_buy_quote": 439.6968}, {"ts": 1769788140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1877.7, "quote_volume": 129.93684, "trades": 2, "taker_buy_volume": 1877.7, "taker_buy_quote": 129.93684}, {"ts": 1769788200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 9183.4, "quote_volume": 636.40962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 86.0, "quote_volume": 5.9512, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.9512}, {"ts": 1769788380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4625.6, "quote_volume": 320.09152, "trades": 4, "taker_buy_volume": 4491.6, "taker_buy_quote": 310.81872}, {"ts": 1769788440000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 3476.6, "quote_volume": 240.23916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788560000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8675.7, "quote_volume": 598.18821, "trades": 3, "taker_buy_volume": 8675.7, "taker_buy_quote": 598.18821}, {"ts": 1769788620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 173.6, "quote_volume": 11.96104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788740000, "open": 0.0689, "high": 0.0689, "low": 0.0685, "close": 0.0685, "volume": 35164.5, "quote_volume": 2414.33581, "trades": 16, "taker_buy_volume": 1507.5, "taker_buy_quote": 103.56525}, {"ts": 1769788800000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3013.6, "quote_volume": 206.25529, "trades": 7, "taker_buy_volume": 1250.5, "taker_buy_quote": 85.65925}, {"ts": 1769788860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 15239.1, "quote_volume": 1042.21944, "trades": 12, "taker_buy_volume": 15135.1, "taker_buy_quote": 1035.10584}, {"ts": 1769788920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789160000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4612.9, "quote_volume": 316.42589, "trades": 7, "taker_buy_volume": 2914.9, "taker_buy_quote": 199.96214}, {"ts": 1769789220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26685.9, "quote_volume": 1833.58173, "trades": 22, "taker_buy_volume": 20430.0, "taker_buy_quote": 1403.8014}, {"ts": 1769789280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 8801.4, "quote_volume": 604.68008, "trades": 19, "taker_buy_volume": 6876.0, "taker_buy_quote": 472.4051}, {"ts": 1769789340000, "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 34726.6, "quote_volume": 2390.56586, "trades": 38, "taker_buy_volume": 23044.9, "taker_buy_quote": 1585.42529}, {"ts": 1769789400000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 13328.5, "quote_volume": 919.32482, "trades": 11, "taker_buy_volume": 397.0, "taker_buy_quote": 27.4025}, {"ts": 1769789460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10290.3, "quote_volume": 707.61984, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 100.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.88}, {"ts": 1769789580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 533.9, "quote_volume": 36.73232, "trades": 1, "taker_buy_volume": 533.9, "taker_buy_quote": 36.73232}, {"ts": 1769789640000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 67033.9, "quote_volume": 4612.30839, "trades": 25, "taker_buy_volume": 67033.9, "taker_buy_quote": 4612.30839}, {"ts": 1769789700000, "open": 0.0687, "high": 0.0687, "low": 0.0682, "close": 0.0683, "volume": 105823.1, "quote_volume": 7231.49483, "trades": 34, "taker_buy_volume": 1592.4, "taker_buy_quote": 108.79488}, {"ts": 1769789760000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9273.6, "quote_volume": 632.5307, "trades": 14, "taker_buy_volume": 1559.6, "taker_buy_quote": 106.4359}, {"ts": 1769789820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2620.5, "quote_volume": 178.7181, "trades": 8, "taker_buy_volume": 1113.0, "taker_buy_quote": 75.9066}, {"ts": 1769789940000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 530.2, "quote_volume": 36.16774, "trades": 3, "taker_buy_volume": 228.2, "taker_buy_quote": 15.57134}, {"ts": 1769790000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 630.1, "quote_volume": 42.92891, "trades": 2, "taker_buy_volume": 630.1, "taker_buy_quote": 42.92891}, {"ts": 1769790060000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9910.5, "quote_volume": 674.06398, "trades": 9, "taker_buy_volume": 9654.5, "taker_buy_quote": 656.65598}, {"ts": 1769790120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 102.4, "quote_volume": 6.97344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1507.5, "quote_volume": 102.35925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4846.4, "quote_volume": 329.07056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790420000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 7709.2, "quote_volume": 524.72188, "trades": 8, "taker_buy_volume": 5603.9, "taker_buy_quote": 381.2002}, {"ts": 1769790480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1958.3, "quote_volume": 133.55606, "trades": 2, "taker_buy_volume": 1958.3, "taker_buy_quote": 133.55606}, {"ts": 1769790540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 222.0, "quote_volume": 15.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1507.5, "quote_volume": 102.66075, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.66075}, {"ts": 1769790720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 148.0, "quote_volume": 10.0936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791020000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 16513.2, "quote_volume": 1131.97034, "trades": 12, "taker_buy_volume": 10100.1, "taker_buy_quote": 692.05268}, {"ts": 1769791080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 134.0, "quote_volume": 9.1924, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 9.1924}, {"ts": 1769791200000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 26523.6, "quote_volume": 1824.94806, "trades": 13, "taker_buy_volume": 26523.6, "taker_buy_quote": 1824.94806}, {"ts": 1769791260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 14734.0, "quote_volume": 1015.62868, "trades": 19, "taker_buy_volume": 906.0, "taker_buy_quote": 62.4536}, {"ts": 1769791320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 14293.4, "quote_volume": 984.87656, "trades": 23, "taker_buy_volume": 1799.0, "taker_buy_quote": 124.0124}, {"ts": 1769791380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5137.0, "quote_volume": 353.9881, "trades": 6, "taker_buy_volume": 488.0, "taker_buy_quote": 33.672}, {"ts": 1769791440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1032.0, "quote_volume": 71.0016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791500000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 52700.9, "quote_volume": 3616.15478, "trades": 17, "taker_buy_volume": 10986.5, "taker_buy_quote": 752.75533}, {"ts": 1769791560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4376.3, "quote_volume": 299.77655, "trades": 1, "taker_buy_volume": 4376.3, "taker_buy_quote": 299.77655}, {"ts": 1769791620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 153.0, "quote_volume": 10.4652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1507.5, "quote_volume": 103.26375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 302.0, "quote_volume": 20.7172, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 20.7172}, {"ts": 1769792040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 375.8, "quote_volume": 25.77988, "trades": 2, "taker_buy_volume": 375.8, "taker_buy_quote": 25.77988}, {"ts": 1769792100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40055.2, "quote_volume": 2747.7115, "trades": 8, "taker_buy_volume": 32941.4, "taker_buy_quote": 2259.78004}, {"ts": 1769792160000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 4839.5, "quote_volume": 331.6959, "trades": 8, "taker_buy_volume": 1901.0, "taker_buy_quote": 130.40865}, {"ts": 1769792220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1670.2, "quote_volume": 114.42497, "trades": 2, "taker_buy_volume": 162.7, "taker_buy_quote": 11.16122}, {"ts": 1769792280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 451.6, "quote_volume": 30.9346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792460000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 12237.6, "quote_volume": 836.83325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1122.8, "quote_volume": 76.68724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1507.5, "quote_volume": 102.8115, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.8115}, {"ts": 1769792820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1507.5, "quote_volume": 103.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10088.0, "quote_volume": 689.83912, "trades": 6, "taker_buy_volume": 10088.0, "taker_buy_quote": 689.83912}, {"ts": 1769793300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 167.0, "quote_volume": 11.3894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793720000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 21700.0, "quote_volume": 1490.36, "trades": 7, "taker_buy_volume": 21700.0, "taker_buy_quote": 1490.36}, {"ts": 1769793780000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9919.1, "quote_volume": 681.66562, "trades": 12, "taker_buy_volume": 727.0, "taker_buy_quote": 50.0176}, {"ts": 1769793840000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 2857.2, "quote_volume": 196.1297, "trades": 6, "taker_buy_volume": 719.7, "taker_buy_quote": 49.4972}, {"ts": 1769793900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1595.0, "quote_volume": 109.4415, "trades": 2, "taker_buy_volume": 1595.0, "taker_buy_quote": 109.4415}, {"ts": 1769793960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 13026.6, "quote_volume": 893.42893, "trades": 11, "taker_buy_volume": 13026.6, "taker_buy_quote": 893.42893}, {"ts": 1769794140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7635.6, "quote_volume": 522.27504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6249.3, "quote_volume": 427.45212, "trades": 3, "taker_buy_volume": 6249.3, "taker_buy_quote": 427.45212}, {"ts": 1769794440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4180.6, "quote_volume": 285.53498, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5855.7, "quote_volume": 399.58415, "trades": 8, "taker_buy_volume": 3801.6, "taker_buy_quote": 259.34378}, {"ts": 1769795100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 396.5, "quote_volume": 27.0413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 492.0, "quote_volume": 33.4068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4456.7, "quote_volume": 303.0556, "trades": 5, "taker_buy_volume": 4456.7, "taker_buy_quote": 303.0556}, {"ts": 1769795760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3418.9, "quote_volume": 233.02022, "trades": 6, "taker_buy_volume": 2932.3, "taker_buy_quote": 199.88276}, {"ts": 1769795820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 165.6, "quote_volume": 11.2608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4491.6, "quote_volume": 305.4288, "trades": 2, "taker_buy_volume": 2984.1, "taker_buy_quote": 202.9188}, {"ts": 1769796180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1957.5, "quote_volume": 133.5015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 102.0, "quote_volume": 6.9564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5076.8, "quote_volume": 345.73008, "trades": 3, "taker_buy_volume": 5076.8, "taker_buy_quote": 345.73008}, {"ts": 1769796540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1937.8, "quote_volume": 131.7704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796600000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11040.5, "quote_volume": 748.61623, "trades": 10, "taker_buy_volume": 703.3, "taker_buy_quote": 47.75407}, {"ts": 1769796660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2309.5, "quote_volume": 156.5039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5516.9, "quote_volume": 374.57751, "trades": 6, "taker_buy_volume": 5316.9, "taker_buy_quote": 361.01751}, {"ts": 1769796960000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 149986.3, "quote_volume": 10148.27079, "trades": 26, "taker_buy_volume": 6490.9, "taker_buy_quote": 438.78484}, {"ts": 1769797020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 21639.7, "quote_volume": 1465.00769, "trades": 8, "taker_buy_volume": 16686.9, "taker_buy_quote": 1129.70313}, {"ts": 1769797080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 419.0, "quote_volume": 28.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 12512.2, "quote_volume": 844.4246, "trades": 6, "taker_buy_volume": 10740.7, "taker_buy_quote": 724.99725}, {"ts": 1769797200000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 8725.7, "quote_volume": 588.76028, "trades": 9, "taker_buy_volume": 4715.7, "taker_buy_quote": 318.30975}, {"ts": 1769797260000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 7571.2, "quote_volume": 509.20151, "trades": 8, "taker_buy_volume": 3425.9, "taker_buy_quote": 230.63735}, {"ts": 1769797320000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 6958.1, "quote_volume": 467.2141, "trades": 5, "taker_buy_volume": 1281.2, "taker_buy_quote": 86.22476}, {"ts": 1769797380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1763.4, "quote_volume": 118.1478, "trades": 3, "taker_buy_volume": 1763.4, "taker_buy_quote": 118.1478}, {"ts": 1769797440000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 4472.9, "quote_volume": 299.20352, "trades": 7, "taker_buy_volume": 3866.0, "taker_buy_quote": 258.6626}, {"ts": 1769797500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 117189.4, "quote_volume": 7852.46054, "trades": 14, "taker_buy_volume": 110482.0, "taker_buy_quote": 7402.394}, {"ts": 1769797560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1651.8, "quote_volume": 111.4965, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 6.75}, {"ts": 1769797620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3634.4, "quote_volume": 245.03324, "trades": 6, "taker_buy_volume": 746.8, "taker_buy_quote": 50.409}, {"ts": 1769797680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797800000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 6270.7, "quote_volume": 423.47264, "trades": 8, "taker_buy_volume": 4920.7, "taker_buy_quote": 332.21264}, {"ts": 1769797860000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 5183.5, "quote_volume": 350.17759, "trades": 7, "taker_buy_volume": 1126.3, "taker_buy_quote": 76.13788}, {"ts": 1769797920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797980000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1704.7, "quote_volume": 114.9165, "trades": 2, "taker_buy_volume": 1704.7, "taker_buy_quote": 114.9165}, {"ts": 1769798040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1677.3, "quote_volume": 113.21775, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 11.4615}, {"ts": 1769798100000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 1256.7, "quote_volume": 84.97208, "trades": 5, "taker_buy_volume": 1147.0, "taker_buy_quote": 77.5783}, {"ts": 1769798160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16300.0, "quote_volume": 1100.41545, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 326.0, "quote_volume": 22.0376, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 22.0376}, {"ts": 1769798520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798580000, "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.068, "volume": 46304.8, "quote_volume": 3131.18888, "trades": 25, "taker_buy_volume": 23116.1, "taker_buy_quote": 1563.63276}, {"ts": 1769798640000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13363.6, "quote_volume": 909.77895, "trades": 27, "taker_buy_volume": 5104.4, "taker_buy_quote": 347.60964}, {"ts": 1769798700000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 23504.3, "quote_volume": 1599.13294, "trades": 10, "taker_buy_volume": 6087.6, "taker_buy_quote": 415.17432}, {"ts": 1769798760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798820000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4229.0, "quote_volume": 288.75175, "trades": 5, "taker_buy_volume": 1989.5, "taker_buy_quote": 135.7939}, {"ts": 1769798880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4485.9, "quote_volume": 305.94841, "trades": 3, "taker_buy_volume": 100.3, "taker_buy_quote": 6.85049}, {"ts": 1769798940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 200.0, "quote_volume": 13.64, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.64}, {"ts": 1769799000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 15890.4, "quote_volume": 1082.28699, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 62091.5, "quote_volume": 4228.78323, "trades": 13, "taker_buy_volume": 62091.5, "taker_buy_quote": 4228.78323}, {"ts": 1769799300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 73.2, "quote_volume": 4.99956, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 4.99956}, {"ts": 1769799360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2461.0, "quote_volume": 168.0863, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 11.42659}, {"ts": 1769799480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799540000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2699.2, "quote_volume": 184.64258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799600000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 8559.2, "quote_volume": 585.45541, "trades": 15, "taker_buy_volume": 6834.0, "taker_buy_quote": 467.4735}, {"ts": 1769799660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6384.2, "quote_volume": 437.30801, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799780000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 29037.3, "quote_volume": 1990.1527, "trades": 24, "taker_buy_volume": 6856.0, "taker_buy_quote": 470.18065}, {"ts": 1769799840000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 10868.5, "quote_volume": 747.04223, "trades": 15, "taker_buy_volume": 2008.0, "taker_buy_quote": 138.17513}, {"ts": 1769799900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 77.0, "quote_volume": 5.2899, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.2899}, {"ts": 1769799960000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 14781.9, "quote_volume": 1019.46631, "trades": 10, "taker_buy_volume": 14553.2, "taker_buy_quote": 1003.68601}, {"ts": 1769800020000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 5728.7, "quote_volume": 394.37463, "trades": 13, "taker_buy_volume": 2414.0, "taker_buy_quote": 166.17385}, {"ts": 1769800080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5055.4, "quote_volume": 347.81152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 94500.1, "quote_volume": 6501.74188, "trades": 13, "taker_buy_volume": 5871.1, "taker_buy_quote": 403.93168}, {"ts": 1769800200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 29701.1, "quote_volume": 2043.4209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3817.6, "quote_volume": 262.6361, "trades": 4, "taker_buy_volume": 2943.4, "taker_buy_quote": 202.50592}, {"ts": 1769800320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4175.2, "quote_volume": 287.25376, "trades": 2, "taker_buy_volume": 4175.2, "taker_buy_quote": 287.25376}, {"ts": 1769800440000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 233.7, "quote_volume": 16.0869, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 5.74626}, {"ts": 1769800500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1350.0, "quote_volume": 93.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4250.2, "quote_volume": 292.83878, "trades": 3, "taker_buy_volume": 4250.2, "taker_buy_quote": 292.83878}, {"ts": 1769800680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4209.8, "quote_volume": 290.4762, "trades": 2, "taker_buy_volume": 4209.8, "taker_buy_quote": 290.4762}, {"ts": 1769800740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 754.7, "quote_volume": 52.13399, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 10.90398}, {"ts": 1769800860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1507.5, "quote_volume": 104.16825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 574.7, "quote_volume": 39.71177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8717.5, "quote_volume": 602.37925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2598.4, "quote_volume": 179.4724, "trades": 14, "taker_buy_volume": 2424.0, "taker_buy_quote": 167.4388}, {"ts": 1769801460000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 20921.8, "quote_volume": 1443.07217, "trades": 51, "taker_buy_volume": 19414.3, "taker_buy_quote": 1339.05467}, {"ts": 1769801520000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13085.9, "quote_volume": 903.0648, "trades": 16, "taker_buy_volume": 10070.9, "taker_buy_quote": 695.0298}, {"ts": 1769801580000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 28313.2, "quote_volume": 1956.76572, "trades": 47, "taker_buy_volume": 25512.9, "taker_buy_quote": 1763.26499}, {"ts": 1769801640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 270.0, "quote_volume": 18.684, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 18.684}, {"ts": 1769801700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4507.0, "quote_volume": 311.8844, "trades": 23, "taker_buy_volume": 4507.0, "taker_buy_quote": 311.8844}, {"ts": 1769801760000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 62609.3, "quote_volume": 4337.63333, "trades": 91, "taker_buy_volume": 46172.5, "taker_buy_quote": 3198.88685}, {"ts": 1769801820000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 18801.3, "quote_volume": 1307.59899, "trades": 57, "taker_buy_volume": 14845.9, "taker_buy_quote": 1032.77069}, {"ts": 1769801880000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 17965.0, "quote_volume": 1248.7553, "trades": 50, "taker_buy_volume": 14217.0, "taker_buy_quote": 988.2693}, {"ts": 1769801940000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 14374.2, "quote_volume": 997.2583, "trades": 26, "taker_buy_volume": 7469.6, "taker_buy_quote": 518.40594}, {"ts": 1769802000000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 10526.0, "quote_volume": 730.20334, "trades": 15, "taker_buy_volume": 2587.0, "taker_buy_quote": 179.6636}, {"ts": 1769802060000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 15555.4, "quote_volume": 1080.91628, "trades": 26, "taker_buy_volume": 11560.9, "taker_buy_quote": 803.43603}, {"ts": 1769802120000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 7474.3, "quote_volume": 518.99886, "trades": 19, "taker_buy_volume": 4501.5, "taker_buy_quote": 312.79745}, {"ts": 1769802180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 15651.3, "quote_volume": 1086.20022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8004.2, "quote_volume": 554.68023, "trades": 12, "taker_buy_volume": 1015.0, "taker_buy_quote": 70.3395}, {"ts": 1769802300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5804.0, "quote_volume": 402.2172, "trades": 32, "taker_buy_volume": 5804.0, "taker_buy_quote": 402.2172}, {"ts": 1769802360000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 27683.3, "quote_volume": 1920.03214, "trades": 27, "taker_buy_volume": 27683.3, "taker_buy_quote": 1920.03214}, {"ts": 1769802420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10332.1, "quote_volume": 718.0423, "trades": 29, "taker_buy_volume": 8438.1, "taker_buy_quote": 586.44795}, {"ts": 1769802480000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 13643.6, "quote_volume": 949.39005, "trades": 35, "taker_buy_volume": 10477.0, "taker_buy_quote": 729.1606}, {"ts": 1769802540000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 34652.7, "quote_volume": 2414.48761, "trades": 30, "taker_buy_volume": 18218.0, "taker_buy_quote": 1269.7946}, {"ts": 1769802600000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 17570.2, "quote_volume": 1225.68256, "trades": 24, "taker_buy_volume": 17192.2, "taker_buy_quote": 1199.33596}, {"ts": 1769802660000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 27882.8, "quote_volume": 1941.82551, "trades": 19, "taker_buy_volume": 3105.6, "taker_buy_quote": 216.61107}, {"ts": 1769802720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2881.9, "quote_volume": 200.29205, "trades": 6, "taker_buy_volume": 1114.8, "taker_buy_quote": 77.4786}, {"ts": 1769802780000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 5680.4, "quote_volume": 395.90687, "trades": 4, "taker_buy_volume": 5510.3, "taker_buy_quote": 384.06791}, {"ts": 1769802840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4163.7, "quote_volume": 290.20989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 143.5, "quote_volume": 10.00195, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 10.00195}, {"ts": 1769802960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2450.1, "quote_volume": 170.77197, "trades": 5, "taker_buy_volume": 1761.7, "taker_buy_quote": 122.79049}, {"ts": 1769803020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 116.0, "quote_volume": 8.0852, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 8.0852}, {"ts": 1769803080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1044.6, "quote_volume": 72.5997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803200000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 15794.2, "quote_volume": 1095.1215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12946.5, "quote_volume": 897.19245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8293.1, "quote_volume": 574.71183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803500000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 12700.0, "quote_volume": 880.26075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 519.9, "quote_volume": 35.8731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803680000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 25142.1, "quote_volume": 1738.82201, "trades": 8, "taker_buy_volume": 25142.1, "taker_buy_quote": 1738.82201}, {"ts": 1769803740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3904.6, "quote_volume": 270.58878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803800000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2153.1, "quote_volume": 148.84377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7738.9, "quote_volume": 534.73609, "trades": 3, "taker_buy_volume": 3904.6, "taker_buy_quote": 269.80786}, {"ts": 1769803920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804220000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 4771.3, "quote_volume": 330.53549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4332.1, "quote_volume": 300.21453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 96.6, "quote_volume": 6.67506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 15256.7, "quote_volume": 1051.94951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4127.9, "quote_volume": 283.58673, "trades": 4, "taker_buy_volume": 3822.7, "taker_buy_quote": 262.61949}, {"ts": 1769804580000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0689, "volume": 8890.4, "quote_volume": 612.20477, "trades": 6, "taker_buy_volume": 4945.4, "taker_buy_quote": 340.24352}, {"ts": 1769804640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 327.8, "quote_volume": 22.57107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2175.5, "quote_volume": 149.89195, "trades": 2, "taker_buy_volume": 2175.5, "taker_buy_quote": 149.89195}, {"ts": 1769804760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13058.9, "quote_volume": 899.11528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804820000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 12751.1, "quote_volume": 876.75558, "trades": 15, "taker_buy_volume": 10991.4, "taker_buy_quote": 755.91463}, {"ts": 1769804880000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4958.7, "quote_volume": 340.15682, "trades": 4, "taker_buy_volume": 4758.7, "taker_buy_quote": 326.44682}, {"ts": 1769804940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1601.2, "quote_volume": 110.16256, "trades": 1, "taker_buy_volume": 1601.2, "taker_buy_quote": 110.16256}, {"ts": 1769805000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1601.2, "quote_volume": 110.16256, "trades": 1, "taker_buy_volume": 1601.2, "taker_buy_quote": 110.16256}, {"ts": 1769805060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4278.0, "quote_volume": 295.05128, "trades": 5, "taker_buy_volume": 4278.0, "taker_buy_quote": 295.05128}, {"ts": 1769805180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2187.0, "quote_volume": 150.903, "trades": 4, "taker_buy_volume": 2187.0, "taker_buy_quote": 150.903}, {"ts": 1769805240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 17181.1, "quote_volume": 1183.18403, "trades": 13, "taker_buy_volume": 8508.0, "taker_buy_quote": 586.324}, {"ts": 1769805360000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 43723.8, "quote_volume": 2984.78859, "trades": 19, "taker_buy_volume": 1507.5, "taker_buy_quote": 102.8115}, {"ts": 1769805420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 47454.4, "quote_volume": 3232.61924, "trades": 18, "taker_buy_volume": 6917.9, "taker_buy_quote": 471.80078}, {"ts": 1769805480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 167.6, "quote_volume": 11.43032, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 11.43032}, {"ts": 1769805540000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1193.0, "quote_volume": 81.53299, "trades": 7, "taker_buy_volume": 1193.0, "taker_buy_quote": 81.53299}, {"ts": 1769805600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 89.1, "quote_volume": 6.09444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4642.8, "quote_volume": 317.56752, "trades": 2, "taker_buy_volume": 4389.1, "taker_buy_quote": 300.21444}, {"ts": 1769805840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5112.6, "quote_volume": 350.2131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 833.6, "quote_volume": 57.01824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3020.5, "quote_volume": 207.16555, "trades": 8, "taker_buy_volume": 3020.5, "taker_buy_quote": 207.16555}, {"ts": 1769806020000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2374.0, "quote_volume": 162.78802, "trades": 3, "taker_buy_volume": 2374.0, "taker_buy_quote": 162.78802}, {"ts": 1769806080000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 22810.9, "quote_volume": 1564.91387, "trades": 11, "taker_buy_volume": 20383.8, "taker_buy_quote": 1398.42348}, {"ts": 1769806140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 95.5, "quote_volume": 6.56085, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 6.56085}, {"ts": 1769806200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9493.1, "quote_volume": 650.27735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 789.8, "quote_volume": 54.02232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806500000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11043.2, "quote_volume": 756.89683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 982.4, "quote_volume": 67.49088, "trades": 2, "taker_buy_volume": 982.4, "taker_buy_quote": 67.49088}, {"ts": 1769806620000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8310.2, "quote_volume": 570.89491, "trades": 4, "taker_buy_volume": 158.3, "taker_buy_quote": 10.85938}, {"ts": 1769806680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4537.6, "quote_volume": 311.27936, "trades": 3, "taker_buy_volume": 4537.6, "taker_buy_quote": 311.27936}, {"ts": 1769806800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9411.7, "quote_volume": 646.58379, "trades": 4, "taker_buy_volume": 9411.7, "taker_buy_quote": 646.58379}, {"ts": 1769806860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 95.8, "quote_volume": 6.57188, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 6.57188}, {"ts": 1769806980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 152.6, "quote_volume": 10.48362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4376.3, "quote_volume": 300.21418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 262.3, "quote_volume": 17.99378, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 17.99378}, {"ts": 1769807580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 696.2, "quote_volume": 47.82894, "trades": 3, "taker_buy_volume": 510.7, "taker_buy_quote": 35.08509}, {"ts": 1769807640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1631.6, "quote_volume": 112.24167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807760000, "open": 0.0688, "high": 0.0692, "low": 0.0688, "close": 0.0692, "volume": 37269.2, "quote_volume": 2571.83558, "trades": 15, "taker_buy_volume": 37165.6, "taker_buy_quote": 2564.7079}, {"ts": 1769807820000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 29992.2, "quote_volume": 2074.14012, "trades": 16, "taker_buy_volume": 15456.5, "taker_buy_quote": 1069.72325}, {"ts": 1769807880000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 15411.4, "quote_volume": 1066.95086, "trades": 9, "taker_buy_volume": 4819.8, "taker_buy_quote": 334.01214}, {"ts": 1769807940000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14307.5, "quote_volume": 989.92825, "trades": 5, "taker_buy_volume": 14307.5, "taker_buy_quote": 989.92825}, {"ts": 1769808000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808060000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 47562.1, "quote_volume": 3287.27251, "trades": 17, "taker_buy_volume": 685.0, "taker_buy_quote": 47.3335}, {"ts": 1769808120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 11342.7, "quote_volume": 783.78057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11843.3, "quote_volume": 817.17595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4494.9, "quote_volume": 309.98163, "trades": 7, "taker_buy_volume": 2987.7, "taker_buy_quote": 206.00055}, {"ts": 1769808480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4896.5, "quote_volume": 337.35201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1643.0, "quote_volume": 113.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2950.0, "quote_volume": 202.96, "trades": 11, "taker_buy_volume": 2950.0, "taker_buy_quote": 202.96}, {"ts": 1769808720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1350.0, "quote_volume": 93.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808960000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3449.2, "quote_volume": 237.63618, "trades": 3, "taker_buy_volume": 1449.2, "taker_buy_quote": 99.84988}, {"ts": 1769809020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 156.9, "quote_volume": 10.77903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1483.0, "quote_volume": 101.8821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 779.6, "quote_volume": 53.55852, "trades": 1, "taker_buy_volume": 779.6, "taker_buy_quote": 53.55852}, {"ts": 1769809380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 9678.2, "quote_volume": 666.97868, "trades": 7, "taker_buy_volume": 8171.2, "taker_buy_quote": 562.99568}, {"ts": 1769809560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809800000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10362.3, "quote_volume": 716.89277, "trades": 6, "taker_buy_volume": 10362.3, "taker_buy_quote": 716.89277}, {"ts": 1769809860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 257.2, "quote_volume": 17.7468, "trades": 1, "taker_buy_volume": 257.2, "taker_buy_quote": 17.7468}, {"ts": 1769809920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1387.0, "quote_volume": 95.703, "trades": 1, "taker_buy_volume": 1387.0, "taker_buy_quote": 95.703}, {"ts": 1769810040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 37945.5, "quote_volume": 2624.46849, "trades": 13, "taker_buy_volume": 33460.1, "taker_buy_quote": 2314.67439}, {"ts": 1769810220000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 59912.5, "quote_volume": 4151.08943, "trades": 17, "taker_buy_volume": 54193.1, "taker_buy_quote": 3754.87766}, {"ts": 1769810280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1610.5, "quote_volume": 111.4466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 317.9, "quote_volume": 21.98278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1507.5, "quote_volume": 103.86675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3294.4, "quote_volume": 226.78972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 145100.1, "quote_volume": 9935.52377, "trades": 45, "taker_buy_volume": 4986.4, "taker_buy_quote": 341.5684}, {"ts": 1769810820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 849.7, "quote_volume": 58.08224, "trades": 3, "taker_buy_volume": 207.3, "taker_buy_quote": 14.17932}, {"ts": 1769810880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12607.7, "quote_volume": 863.62745, "trades": 5, "taker_buy_volume": 12607.7, "taker_buy_quote": 863.62745}, {"ts": 1769811000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 991.1, "quote_volume": 67.89035, "trades": 1, "taker_buy_volume": 991.1, "taker_buy_quote": 67.89035}, {"ts": 1769811060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2231.4, "quote_volume": 152.40462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 94.9, "quote_volume": 6.47218, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 6.47218}, {"ts": 1769811420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10400.0, "quote_volume": 710.91811, "trades": 6, "taker_buy_volume": 10400.0, "taker_buy_quote": 710.91811}, {"ts": 1769811540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.4, "quote_volume": 9.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811720000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 8653.0, "quote_volume": 591.38264, "trades": 11, "taker_buy_volume": 8535.0, "taker_buy_quote": 583.32324}, {"ts": 1769811780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1724.0, "quote_volume": 118.2664, "trades": 2, "taker_buy_volume": 1724.0, "taker_buy_quote": 118.2664}, {"ts": 1769812440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4230.3, "quote_volume": 290.62161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6891.8, "quote_volume": 473.71916, "trades": 3, "taker_buy_volume": 4366.8, "taker_buy_quote": 299.99916}, {"ts": 1769812740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9430.4, "quote_volume": 648.81152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13700.7, "quote_volume": 942.60816, "trades": 10, "taker_buy_volume": 347.0, "taker_buy_quote": 23.8736}, {"ts": 1769812980000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1860.0, "quote_volume": 127.9406, "trades": 5, "taker_buy_volume": 236.0, "taker_buy_quote": 16.2368}, {"ts": 1769813040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5807.7, "quote_volume": 398.98899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813100000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8779.1, "quote_volume": 605.33503, "trades": 5, "taker_buy_volume": 8779.1, "taker_buy_quote": 605.33503}, {"ts": 1769813160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3012.6, "quote_volume": 207.26688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4937.0, "quote_volume": 340.653, "trades": 2, "taker_buy_volume": 4937.0, "taker_buy_quote": 340.653}, {"ts": 1769813400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 161.9, "quote_volume": 11.1711, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 11.1711}, {"ts": 1769813880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 118.0, "quote_volume": 8.1538, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 8.1538}, {"ts": 1769814000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 118.0, "quote_volume": 8.1538, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 8.1538}, {"ts": 1769814060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 131.8, "quote_volume": 9.12056, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 9.12056}, {"ts": 1769814120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 146.0, "quote_volume": 10.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 771.0, "quote_volume": 53.199, "trades": 6, "taker_buy_volume": 771.0, "taker_buy_quote": 53.199}, {"ts": 1769814420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 118.0, "quote_volume": 8.142, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 8.142}, {"ts": 1769814540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1350.0, "quote_volume": 93.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814840000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 11208.0, "quote_volume": 774.86288, "trades": 7, "taker_buy_volume": 11208.0, "taker_buy_quote": 774.86288}, {"ts": 1769814900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 105.3, "quote_volume": 7.27623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2529.1, "quote_volume": 174.33915, "trades": 2, "taker_buy_volume": 2529.1, "taker_buy_quote": 174.33915}, {"ts": 1769815740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1687.2, "quote_volume": 116.38308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 145.0, "quote_volume": 10.034, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 10.034}, {"ts": 1769816520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 145.0, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 10.0485}, {"ts": 1769816700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4619.3, "quote_volume": 320.57942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1687.5, "quote_volume": 117.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1687.5, "quote_volume": 117.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6007.1, "quote_volume": 416.89274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1136.6, "quote_volume": 78.76638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1989.5, "quote_volume": 138.1015, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 20.989}, {"ts": 1769817540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817600000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 6413.5, "quote_volume": 445.2995, "trades": 10, "taker_buy_volume": 6413.5, "taker_buy_quote": 445.2995}, {"ts": 1769817660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2000.0, "quote_volume": 139.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 817.0, "quote_volume": 56.6181, "trades": 2, "taker_buy_volume": 817.0, "taker_buy_quote": 56.6181}, {"ts": 1769817840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1687.5, "quote_volume": 116.94375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 345.0, "quote_volume": 23.943, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 23.943}, {"ts": 1769818020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 339.0, "quote_volume": 23.5605, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 23.5605}, {"ts": 1769818140000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 5380.0, "quote_volume": 374.0611, "trades": 10, "taker_buy_volume": 1465.0, "taker_buy_quote": 101.9686}, {"ts": 1769818200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2409.5, "quote_volume": 167.94215, "trades": 3, "taker_buy_volume": 2409.5, "taker_buy_quote": 167.94215}, {"ts": 1769818260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1833.5, "quote_volume": 127.79495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1687.5, "quote_volume": 117.28125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1405.0, "quote_volume": 97.226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1350.0, "quote_volume": 93.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1798.4, "quote_volume": 124.25835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2122.5, "quote_volume": 146.4525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 131.3, "quote_volume": 9.03344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3185.9, "quote_volume": 219.80374, "trades": 2, "taker_buy_volume": 2952.3, "taker_buy_quote": 203.7087}, {"ts": 1769819880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 242.6, "quote_volume": 16.7394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1687.5, "quote_volume": 116.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 90.9, "quote_volume": 6.2721, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 6.2721}, {"ts": 1769820240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 739.3, "quote_volume": 51.0117, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 40.641}, {"ts": 1769820300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6497.0, "quote_volume": 446.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 122.7, "quote_volume": 8.45403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4463.0, "quote_volume": 307.0544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5025.1, "quote_volume": 346.22939, "trades": 3, "taker_buy_volume": 5025.1, "taker_buy_quote": 346.22939}, {"ts": 1769820840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820960000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 4758.1, "quote_volume": 328.65889, "trades": 3, "taker_buy_volume": 2945.7, "taker_buy_quote": 203.2533}, {"ts": 1769821020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 122.5, "quote_volume": 8.477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 94.2, "quote_volume": 6.51864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1350.0, "quote_volume": 93.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 397.4, "quote_volume": 27.50008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1436.9, "quote_volume": 99.56848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 88.5, "quote_volume": 6.11535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 172.0, "quote_volume": 11.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 121.6, "quote_volume": 8.41472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4387.5, "quote_volume": 304.05375, "trades": 3, "taker_buy_volume": 3037.5, "taker_buy_quote": 210.49875}, {"ts": 1769822160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1185.0, "quote_volume": 82.002, "trades": 1, "taker_buy_volume": 1185.0, "taker_buy_quote": 82.002}, {"ts": 1769822280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 111.9, "quote_volume": 7.73229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 435.7, "quote_volume": 30.10687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5327.1, "quote_volume": 369.16803, "trades": 5, "taker_buy_volume": 5200.0, "taker_buy_quote": 360.36}, {"ts": 1769822580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822640000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 148.7, "quote_volume": 10.32697, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 4.99705}, {"ts": 1769822700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 361.4, "quote_volume": 25.08116, "trades": 1, "taker_buy_volume": 361.4, "taker_buy_quote": 25.08116}, {"ts": 1769822760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 167.0, "quote_volume": 11.5731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 374.4, "quote_volume": 25.91794, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 6.55578}, {"ts": 1769822940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 89.4, "quote_volume": 6.19542, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 6.19542}, {"ts": 1769823000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 149.8, "quote_volume": 10.35118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 138.5, "quote_volume": 9.5565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 245.2, "quote_volume": 16.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 756.2, "quote_volume": 52.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 361.2, "quote_volume": 24.9228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 294.9, "quote_volume": 20.37759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 323.6, "quote_volume": 22.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823840000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 4908.7, "quote_volume": 337.82497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 298.4, "quote_volume": 20.4404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1791.1, "quote_volume": 122.35854, "trades": 6, "taker_buy_volume": 264.1, "taker_buy_quote": 18.06444}, {"ts": 1769824140000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 720.9, "quote_volume": 49.36702, "trades": 4, "taker_buy_volume": 720.9, "taker_buy_quote": 49.36702}, {"ts": 1769824200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1098.8, "quote_volume": 75.24414, "trades": 6, "taker_buy_volume": 862.2, "taker_buy_quote": 59.0607}, {"ts": 1769824260000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1535.9, "quote_volume": 105.20021, "trades": 9, "taker_buy_volume": 1446.5, "taker_buy_quote": 99.08525}, {"ts": 1769824320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.9, "quote_volume": 13.96715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1995.5, "quote_volume": 136.50609, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.425}, {"ts": 1769824500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 204.9, "quote_volume": 14.05614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 250.0, "quote_volume": 17.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 290.6, "quote_volume": 19.92341, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 11.87466}, {"ts": 1769824740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 552.5, "quote_volume": 37.85982, "trades": 4, "taker_buy_volume": 269.7, "taker_buy_quote": 18.48802}, {"ts": 1769824920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 92.4, "quote_volume": 6.32016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 222.4, "quote_volume": 15.20194, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 8.22168}, {"ts": 1769825100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 107.0, "quote_volume": 7.3081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 6774.1, "quote_volume": 462.50228, "trades": 5, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.0875}, {"ts": 1769825280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 291.2, "quote_volume": 19.85984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825400000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1814.5, "quote_volume": 123.92765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 110.5, "quote_volume": 7.5582, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 7.5582}, {"ts": 1769825520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 247.0, "quote_volume": 16.8701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 160.3, "quote_volume": 10.96452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 144.0, "quote_volume": 9.8352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4507.8, "quote_volume": 307.43196, "trades": 2, "taker_buy_volume": 4395.6, "taker_buy_quote": 299.77992}, {"ts": 1769825940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 307.7, "quote_volume": 20.98514, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 20.98514}, {"ts": 1769826000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 281.9, "quote_volume": 19.22558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 163.0, "quote_volume": 11.1166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2976.8, "quote_volume": 203.31544, "trades": 1, "taker_buy_volume": 2976.8, "taker_buy_quote": 203.31544}, {"ts": 1769826240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9474.5, "quote_volume": 647.10835, "trades": 6, "taker_buy_volume": 9337.2, "taker_buy_quote": 637.73076}, {"ts": 1769826420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 92.4, "quote_volume": 6.31092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 107.0, "quote_volume": 7.3188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 416.6, "quote_volume": 28.48451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4645.9, "quote_volume": 317.75388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 107.5, "quote_volume": 7.353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 586.1, "quote_volume": 40.14785, "trades": 1, "taker_buy_volume": 586.1, "taker_buy_quote": 40.14785}, {"ts": 1769826960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 133.9, "quote_volume": 9.17215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19331.2, "quote_volume": 1324.13601, "trades": 6, "taker_buy_volume": 1932.9, "taker_buy_quote": 132.40365}, {"ts": 1769827080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 122.4, "quote_volume": 8.3844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 121.5, "quote_volume": 8.3349, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.3349}, {"ts": 1769827200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15396.8, "quote_volume": 1056.22048, "trades": 7, "taker_buy_volume": 13747.3, "taker_buy_quote": 943.06478}, {"ts": 1769827260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 180.2, "quote_volume": 12.3437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 163.1, "quote_volume": 11.15604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 295.1, "quote_volume": 20.21435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 183.6, "quote_volume": 12.5766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 168.9, "quote_volume": 11.55276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13270.0, "quote_volume": 907.695, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 207.1, "quote_volume": 14.16564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 147.9, "quote_volume": 10.14594, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 10.14594}, {"ts": 1769828160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 160.2, "quote_volume": 10.9737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 193.2, "quote_volume": 13.21488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 157.8, "quote_volume": 10.79352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 219.0, "quote_volume": 14.9577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 814.0, "quote_volume": 55.5962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1094.4, "quote_volume": 74.74752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 125.8, "quote_volume": 8.59214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 223.8, "quote_volume": 15.28554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 132.3, "quote_volume": 9.04932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 188.8, "quote_volume": 12.91392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2131.0, "quote_volume": 145.9735, "trades": 4, "taker_buy_volume": 2131.0, "taker_buy_quote": 145.9735}, {"ts": 1769829600000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 98304.7, "quote_volume": 6750.93944, "trades": 38, "taker_buy_volume": 92379.3, "taker_buy_quote": 6343.91474}, {"ts": 1769829660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2504.4, "quote_volume": 171.6995, "trades": 5, "taker_buy_volume": 1481.0, "taker_buy_quote": 101.5966}, {"ts": 1769829720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 473.1, "quote_volume": 32.40735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 598.6, "quote_volume": 41.0041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 942.9, "quote_volume": 64.66153, "trades": 3, "taker_buy_volume": 728.8, "taker_buy_quote": 49.99568}, {"ts": 1769829900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 345.6, "quote_volume": 23.694, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.9944}, {"ts": 1769830020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 247.7, "quote_volume": 16.99222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 836.3, "quote_volume": 57.35949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 534.5, "quote_volume": 36.61325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 113.1, "quote_volume": 7.75866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1297.7, "quote_volume": 89.19439, "trades": 4, "taker_buy_volume": 278.0, "taker_buy_quote": 19.1264}, {"ts": 1769830680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 208.9, "quote_volume": 14.34374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 107.0, "quote_volume": 7.3616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1687.5, "quote_volume": 116.26875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 116.26875}, {"ts": 1769830920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 729.4, "quote_volume": 50.25566, "trades": 1, "taker_buy_volume": 729.4, "taker_buy_quote": 50.25566}, {"ts": 1769830980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1687.5, "quote_volume": 116.26875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 130.1, "quote_volume": 8.95088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 185.2, "quote_volume": 12.73263, "trades": 2, "taker_buy_volume": 93.9, "taker_buy_quote": 6.46032}, {"ts": 1769831220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 118.6, "quote_volume": 8.14782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 106.1, "quote_volume": 7.28907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1783.8, "quote_volume": 122.54706, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.93125}, {"ts": 1769831580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 44909.7, "quote_volume": 3089.78736, "trades": 7, "taker_buy_volume": 10992.6, "taker_buy_quote": 756.29088}, {"ts": 1769831640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 396.5, "quote_volume": 27.1999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1143.0, "quote_volume": 78.4098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 171.1, "quote_volume": 11.73746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 163.2, "quote_volume": 11.21184, "trades": 1, "taker_buy_volume": 163.2, "taker_buy_quote": 11.21184}, {"ts": 1769831880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 106.4, "quote_volume": 7.29904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 111.5, "quote_volume": 7.6489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3140.0, "quote_volume": 215.718, "trades": 4, "taker_buy_volume": 3037.5, "taker_buy_quote": 208.67625}, {"ts": 1769832180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1022.4, "quote_volume": 70.34112, "trades": 1, "taker_buy_volume": 1022.4, "taker_buy_quote": 70.34112}, {"ts": 1769832240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 148.0, "quote_volume": 10.1676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 108.2, "quote_volume": 7.43334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1768.1, "quote_volume": 121.46847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 284.6, "quote_volume": 19.52356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 145.5, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 106.5, "quote_volume": 7.3059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 692.7, "quote_volume": 47.51922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 148.8, "quote_volume": 10.20768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 752.9, "quote_volume": 51.63772, "trades": 2, "taker_buy_volume": 640.7, "taker_buy_quote": 43.95202}, {"ts": 1769832900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 122.3, "quote_volume": 8.37755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833200000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6335.0, "quote_volume": 432.98412, "trades": 8, "taker_buy_volume": 2890.0, "taker_buy_quote": 197.676}, {"ts": 1769833260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1835.8, "quote_volume": 125.56872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 495.9, "quote_volume": 33.90735, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 25.56792}, {"ts": 1769833620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 107.6, "quote_volume": 7.35984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 107.8, "quote_volume": 7.37352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 179.1, "quote_volume": 12.23253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5318.2, "quote_volume": 363.23306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 137.3, "quote_volume": 9.36386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 709.9, "quote_volume": 48.48617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 100.1, "quote_volume": 6.83683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 107.5, "quote_volume": 7.3315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 180.8, "quote_volume": 12.33934, "trades": 2, "taker_buy_volume": 87.8, "taker_buy_quote": 5.99674}, {"ts": 1769834640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 102.7, "quote_volume": 7.00414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 292.8, "quote_volume": 19.99824, "trades": 1, "taker_buy_volume": 292.8, "taker_buy_quote": 19.99824}, {"ts": 1769834760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 182.4, "quote_volume": 12.43968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 158.6, "quote_volume": 10.81652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 134.6, "quote_volume": 9.17972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 176.7, "quote_volume": 12.06861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 95.8, "quote_volume": 6.54314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 107.7, "quote_volume": 7.34514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 152.8, "quote_volume": 10.45152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 393.6, "quote_volume": 26.92224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 140.8, "quote_volume": 9.63072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 281.8, "quote_volume": 19.3033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 339.0, "quote_volume": 23.2893, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 23.2893}, {"ts": 1769836560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 97.2, "quote_volume": 6.67764, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 6.67764}, {"ts": 1769836620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 163.5, "quote_volume": 11.2161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1350.0, "quote_volume": 92.745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 109.4, "quote_volume": 7.4939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4369.9, "quote_volume": 299.77514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 190.2, "quote_volume": 13.04772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 486.7, "quote_volume": 33.42484, "trades": 2, "taker_buy_volume": 372.2, "taker_buy_quote": 25.57014}, {"ts": 1769837220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 149.2, "quote_volume": 10.23512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 79.1, "quote_volume": 5.43417, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 5.43417}, {"ts": 1769837460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 190.5, "quote_volume": 13.0683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 112.4, "quote_volume": 7.71064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 303.1, "quote_volume": 20.79266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 413.5, "quote_volume": 28.32475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1507.3, "quote_volume": 103.40078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 121.3, "quote_volume": 8.30905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5476.6, "quote_volume": 375.1471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 153.7, "quote_volume": 10.51308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1350.0, "quote_volume": 92.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 250.8, "quote_volume": 17.13769, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 5.5062}, {"ts": 1769838420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 153.3, "quote_volume": 10.48572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.0684, "high": 0.0684, "low": 0.0678, "close": 0.0682, "volume": 247738.9, "quote_volume": 16895.84784, "trades": 76, "taker_buy_volume": 34494.1, "taker_buy_quote": 2355.63567}, {"ts": 1769838720000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 24557.1, "quote_volume": 1669.22744, "trades": 18, "taker_buy_volume": 10074.1, "taker_buy_quote": 684.7173}, {"ts": 1769838780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3159.2, "quote_volume": 215.14152, "trades": 2, "taker_buy_volume": 2969.1, "taker_buy_quote": 202.19571}, {"ts": 1769838900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 177.5, "quote_volume": 12.1055, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 12.1055}, {"ts": 1769839080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 159.6, "quote_volume": 10.86876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 137.0, "quote_volume": 9.3297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 187.5, "quote_volume": 12.76875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 675.0, "quote_volume": 45.9675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 96.6, "quote_volume": 6.5688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1687.5, "quote_volume": 114.91875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.91875}, {"ts": 1769839860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 733.7, "quote_volume": 49.96497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.4, "quote_volume": 10.03794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 150.6, "quote_volume": 10.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4829.1, "quote_volume": 327.96926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3198.4, "quote_volume": 217.32568, "trades": 5, "taker_buy_volume": 1543.2, "taker_buy_quote": 104.9376}, {"ts": 1769840460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 100.0, "quote_volume": 6.79, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.79}, {"ts": 1769840520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 143.6, "quote_volume": 9.73608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 6280.7, "quote_volume": 425.16964, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840760000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2071.9, "quote_volume": 139.89169, "trades": 2, "taker_buy_volume": 384.4, "taker_buy_quote": 25.98544}, {"ts": 1769840820000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 257.8, "quote_volume": 17.41318, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 17.41318}, {"ts": 1769840880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 129.3, "quote_volume": 8.71482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 728.0, "quote_volume": 49.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2926.9, "quote_volume": 197.27306, "trades": 1, "taker_buy_volume": 2926.9, "taker_buy_quote": 197.27306}, {"ts": 1769841060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13491.3, "quote_volume": 910.7908, "trades": 30, "taker_buy_volume": 13378.3, "taker_buy_quote": 903.1633}, {"ts": 1769841120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5980.6, "quote_volume": 403.09244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8730.0, "quote_volume": 588.402, "trades": 6, "taker_buy_volume": 8544.8, "taker_buy_quote": 575.91952}, {"ts": 1769841300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 642.9, "quote_volume": 43.39575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 179.2, "quote_volume": 12.07808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 174.4, "quote_volume": 11.73712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 153.1, "quote_volume": 10.32634, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 4.995}, {"ts": 1769841840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 132.9, "quote_volume": 8.97075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8095.5, "quote_volume": 547.26466, "trades": 6, "taker_buy_volume": 1278.7, "taker_buy_quote": 86.44898}, {"ts": 1769842080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 149.8, "quote_volume": 10.1115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 98.2, "quote_volume": 6.63832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 107.1, "quote_volume": 7.22925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4839.7, "quote_volume": 327.16372, "trades": 2, "taker_buy_volume": 4839.7, "taker_buy_quote": 327.16372}, {"ts": 1769842860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 122.8, "quote_volume": 8.30128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842980000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 308.5, "quote_volume": 20.86982, "trades": 2, "taker_buy_volume": 152.2, "taker_buy_quote": 10.30394}, {"ts": 1769843040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 149.4, "quote_volume": 10.0845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 309.6, "quote_volume": 20.86704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 160.6, "quote_volume": 10.82444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 128.7, "quote_volume": 8.67438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 123.0, "quote_volume": 8.2902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 304.7, "quote_volume": 20.56725, "trades": 1, "taker_buy_volume": 304.7, "taker_buy_quote": 20.56725}, {"ts": 1769843760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6079.7, "quote_volume": 410.37975, "trades": 4, "taker_buy_volume": 4392.8, "taker_buy_quote": 296.514}, {"ts": 1769843820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 134.2, "quote_volume": 9.04508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 19811.0, "quote_volume": 1335.2614, "trades": 7, "taker_buy_volume": 6527.8, "taker_buy_quote": 439.97372}, {"ts": 1769844120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 176.6, "quote_volume": 11.90284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4362.5, "quote_volume": 294.46875, "trades": 2, "taker_buy_volume": 4362.5, "taker_buy_quote": 294.46875}, {"ts": 1769844240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 112.2, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 18286.8, "quote_volume": 1236.18768, "trades": 9, "taker_buy_volume": 18286.8, "taker_buy_quote": 1236.18768}, {"ts": 1769844480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1894.8, "quote_volume": 127.70952, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.7375}, {"ts": 1769844720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 21956.5, "quote_volume": 1479.8681, "trades": 9, "taker_buy_volume": 21956.5, "taker_buy_quote": 1479.8681}, {"ts": 1769844780000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6845.8, "quote_volume": 461.38089, "trades": 6, "taker_buy_volume": 4798.0, "taker_buy_quote": 323.3852}, {"ts": 1769844840000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1453.0, "quote_volume": 98.0672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7818.8, "quote_volume": 527.769, "trades": 2, "taker_buy_volume": 7818.8, "taker_buy_quote": 527.769}, {"ts": 1769844960000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 68314.3, "quote_volume": 4599.79568, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 18803.4, "quote_volume": 1263.24075, "trades": 11, "taker_buy_volume": 11840.8, "taker_buy_quote": 795.70176}, {"ts": 1769845080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2064.5, "quote_volume": 138.7344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845140000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 20565.1, "quote_volume": 1380.52048, "trades": 16, "taker_buy_volume": 8296.4, "taker_buy_quote": 557.51808}, {"ts": 1769845200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 91.7, "quote_volume": 6.15307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 103.0, "quote_volume": 6.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 123.7, "quote_volume": 8.32501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845620000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4275.3, "quote_volume": 288.20996, "trades": 5, "taker_buy_volume": 4275.3, "taker_buy_quote": 288.20996}, {"ts": 1769845680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 644.4, "quote_volume": 43.56144, "trades": 2, "taker_buy_volume": 644.4, "taker_buy_quote": 43.56144}, {"ts": 1769845800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1665.6, "quote_volume": 112.74631, "trades": 3, "taker_buy_volume": 1517.5, "taker_buy_quote": 102.73475}, {"ts": 1769845860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 144.1, "quote_volume": 9.74116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 105.5, "quote_volume": 7.1318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 167.5, "quote_volume": 11.30625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7239.5, "quote_volume": 488.66625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13464.2, "quote_volume": 908.8335, "trades": 14, "taker_buy_volume": 13351.2, "taker_buy_quote": 901.206}, {"ts": 1769846760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2335.8, "quote_volume": 157.61136, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 6.75}, {"ts": 1769846820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5593.0, "quote_volume": 377.46314, "trades": 5, "taker_buy_volume": 4949.4, "taker_buy_quote": 334.0845}, {"ts": 1769846880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1114.7, "quote_volume": 75.13078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847000000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 40071.7, "quote_volume": 2698.81359, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847060000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 27331.0, "quote_volume": 1839.34123, "trades": 16, "taker_buy_volume": 27331.0, "taker_buy_quote": 1839.34123}, {"ts": 1769847120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 163.3, "quote_volume": 10.97376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847180000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8924.7, "quote_volume": 599.87484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 148.6, "quote_volume": 9.99334, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 4.99366}, {"ts": 1769847300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 372.0, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 24.9984}, {"ts": 1769847360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 359.8, "quote_volume": 24.1211, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 9.7295}, {"ts": 1769847420000, "open": 0.067, "high": 0.067, "low": 0.0663, "close": 0.0667, "volume": 192961.8, "quote_volume": 12863.33496, "trades": 87, "taker_buy_volume": 38447.7, "taker_buy_quote": 2557.51595}, {"ts": 1769847480000, "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 17275.7, "quote_volume": 1152.99369, "trades": 18, "taker_buy_volume": 13398.4, "taker_buy_quote": 894.98449}, {"ts": 1769847540000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 36997.5, "quote_volume": 2469.31455, "trades": 21, "taker_buy_volume": 35310.0, "taker_buy_quote": 2356.7583}, {"ts": 1769847600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 97.7, "quote_volume": 6.51659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6697.0, "quote_volume": 447.3596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 92.3, "quote_volume": 6.14718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 95.2, "quote_volume": 6.34032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 126.6, "quote_volume": 8.4189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13966.4, "quote_volume": 926.45878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7021.9, "quote_volume": 466.03616, "trades": 8, "taker_buy_volume": 3491.9, "taker_buy_quote": 231.86216}, {"ts": 1769848260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13215.7, "quote_volume": 878.49514, "trades": 13, "taker_buy_volume": 11405.5, "taker_buy_quote": 758.11684}, {"ts": 1769848380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 133.7, "quote_volume": 8.86431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 11329.3, "quote_volume": 750.90587, "trades": 9, "taker_buy_volume": 184.4, "taker_buy_quote": 12.22572}, {"ts": 1769848680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848800000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 155678.2, "quote_volume": 10301.0188, "trades": 53, "taker_buy_volume": 56404.2, "taker_buy_quote": 3731.56052}, {"ts": 1769848860000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 27523.1, "quote_volume": 1824.28655, "trades": 9, "taker_buy_volume": 25887.9, "taker_buy_quote": 1715.87279}, {"ts": 1769848920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 91.7, "quote_volume": 6.06137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1968.1, "quote_volume": 129.90377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10130.2, "quote_volume": 669.60622, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 6.61}, {"ts": 1769849100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4629.2, "quote_volume": 305.5272, "trades": 3, "taker_buy_volume": 2941.7, "taker_buy_quote": 194.1522}, {"ts": 1769849160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7233.9, "quote_volume": 477.4374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 92.7, "quote_volume": 6.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 28525.0, "quote_volume": 1885.5025, "trades": 3, "taker_buy_volume": 28525.0, "taker_buy_quote": 1885.5025}, {"ts": 1769849520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2242.3, "quote_volume": 148.21603, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.61}, {"ts": 1769849580000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 44646.0, "quote_volume": 2954.35107, "trades": 18, "taker_buy_volume": 19531.2, "taker_buy_quote": 1293.54419}, {"ts": 1769849640000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 43760.7, "quote_volume": 2901.90919, "trades": 21, "taker_buy_volume": 23461.0, "taker_buy_quote": 1556.01137}, {"ts": 1769849700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 108.4, "quote_volume": 7.18692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3209.2, "quote_volume": 213.3181, "trades": 6, "taker_buy_volume": 1859.2, "taker_buy_quote": 123.5431}, {"ts": 1769850060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 168.8, "quote_volume": 11.2252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850180000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5010.0, "quote_volume": 334.10352, "trades": 8, "taker_buy_volume": 5010.0, "taker_buy_quote": 334.10352}, {"ts": 1769850240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850300000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12595.6, "quote_volume": 839.00196, "trades": 6, "taker_buy_volume": 4395.6, "taker_buy_quote": 292.74696}, {"ts": 1769850360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 115.8, "quote_volume": 7.68912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 527.6, "quote_volume": 35.03264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850600000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 2238.7, "quote_volume": 148.89193, "trades": 4, "taker_buy_volume": 2055.0, "taker_buy_quote": 136.69425}, {"ts": 1769850660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 90.7, "quote_volume": 6.01341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850960000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 21848.0, "quote_volume": 1444.99865, "trades": 14, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.25625}, {"ts": 1769851020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 14419.0, "quote_volume": 954.5378, "trades": 4, "taker_buy_volume": 12757.6, "taker_buy_quote": 844.55312}, {"ts": 1769851080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 159.7, "quote_volume": 10.55617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1512.8, "quote_volume": 99.8448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2003.5, "quote_volume": 132.231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 132.9, "quote_volume": 8.74482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 272.3, "quote_volume": 17.95278, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 5.4186}, {"ts": 1769851740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8095.7, "quote_volume": 533.50663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5951.0, "quote_volume": 392.52968, "trades": 9, "taker_buy_volume": 5951.0, "taker_buy_quote": 392.52968}, {"ts": 1769851860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 119.4, "quote_volume": 7.90428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 598.4, "quote_volume": 39.67392, "trades": 2, "taker_buy_volume": 598.4, "taker_buy_quote": 39.67392}, {"ts": 1769852040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 252.8, "quote_volume": 16.77771, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 11.33448}, {"ts": 1769852160000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 776.6, "quote_volume": 51.55655, "trades": 4, "taker_buy_volume": 679.7, "taker_buy_quote": 45.13208}, {"ts": 1769852220000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5833.1, "quote_volume": 386.72114, "trades": 9, "taker_buy_volume": 118.9, "taker_buy_quote": 7.88307}, {"ts": 1769852280000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 8399.5, "quote_volume": 557.30825, "trades": 13, "taker_buy_volume": 6712.0, "taker_buy_quote": 445.427}, {"ts": 1769852340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 19511.6, "quote_volume": 1291.83667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 97.1, "quote_volume": 6.42802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1350.0, "quote_volume": 89.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 269.1, "quote_volume": 17.78751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 770.8, "quote_volume": 50.90108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2006.0, "quote_volume": 132.37582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 346.2, "quote_volume": 22.81458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 354.7, "quote_volume": 23.33926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 236.6, "quote_volume": 15.56828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 574.1, "quote_volume": 37.81052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 479.1, "quote_volume": 31.52478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 2949.3, "quote_volume": 194.41224, "trades": 4, "taker_buy_volume": 2701.0, "taker_buy_quote": 178.0741}, {"ts": 1769853240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 497.1, "quote_volume": 32.75889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 428.9, "quote_volume": 28.26451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1637.7, "quote_volume": 108.03806, "trades": 4, "taker_buy_volume": 1136.3, "taker_buy_quote": 74.9958}, {"ts": 1769853420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 551.5, "quote_volume": 36.34385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 553.3, "quote_volume": 36.42702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 378.2, "quote_volume": 24.88556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 242.3, "quote_volume": 15.94334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 656.5, "quote_volume": 43.1977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 827.4, "quote_volume": 54.37968, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 12.831}, {"ts": 1769853780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 219.3, "quote_volume": 14.40801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853840000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 462.6, "quote_volume": 30.37361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6340.1, "quote_volume": 416.54457, "trades": 5, "taker_buy_volume": 6083.1, "taker_buy_quote": 399.65967}, {"ts": 1769853960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 861.0, "quote_volume": 56.51397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 8272.0, "quote_volume": 543.71076, "trades": 10, "taker_buy_volume": 4355.0, "taker_buy_quote": 286.39025}, {"ts": 1769854080000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 11068.4, "quote_volume": 726.74362, "trades": 15, "taker_buy_volume": 10961.4, "taker_buy_quote": 719.72442}, {"ts": 1769854140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7433.1, "quote_volume": 487.61136, "trades": 4, "taker_buy_volume": 6083.1, "taker_buy_quote": 399.05136}, {"ts": 1769854200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 119.6, "quote_volume": 7.84576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5335.6, "quote_volume": 350.39213, "trades": 4, "taker_buy_volume": 3767.7, "taker_buy_quote": 247.53789}, {"ts": 1769854440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7037.7, "quote_volume": 461.67312, "trades": 4, "taker_buy_volume": 349.9, "taker_buy_quote": 22.95344}, {"ts": 1769854500000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 225962.2, "quote_volume": 14802.90032, "trades": 23, "taker_buy_volume": 185252.5, "taker_buy_quote": 12134.8946}, {"ts": 1769854560000, "open": 0.0657, "high": 0.0658, "low": 0.0654, "close": 0.0654, "volume": 49411.0, "quote_volume": 3239.74879, "trades": 21, "taker_buy_volume": 12146.0, "taker_buy_quote": 798.33576}, {"ts": 1769854620000, "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0652, "volume": 334773.5, "quote_volume": 21877.25195, "trades": 87, "taker_buy_volume": 178524.8, "taker_buy_quote": 11666.14472}, {"ts": 1769854680000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 233056.2, "quote_volume": 15175.97522, "trades": 139, "taker_buy_volume": 181881.9, "taker_buy_quote": 11843.55972}, {"ts": 1769854740000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 77532.2, "quote_volume": 5055.6394, "trades": 19, "taker_buy_volume": 62162.7, "taker_buy_quote": 4053.36735}, {"ts": 1769854800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854920000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1482.8, "quote_volume": 96.96184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855100000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 8606.1, "quote_volume": 563.00769, "trades": 8, "taker_buy_volume": 6544.3, "taker_buy_quote": 427.99722}, {"ts": 1769855160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855220000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 19528.4, "quote_volume": 1279.11029, "trades": 7, "taker_buy_volume": 19528.4, "taker_buy_quote": 1279.11029}, {"ts": 1769855280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10431.7, "quote_volume": 684.31952, "trades": 6, "taker_buy_volume": 10290.9, "taker_buy_quote": 675.08304}, {"ts": 1769855340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855520000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 341.2, "quote_volume": 22.46006, "trades": 3, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9969}, {"ts": 1769855580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3951.3, "quote_volume": 259.99554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1445.0, "quote_volume": 94.9365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10597.9, "quote_volume": 695.22224, "trades": 7, "taker_buy_volume": 8891.8, "taker_buy_quote": 583.30208}, {"ts": 1769855820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 527.5, "quote_volume": 34.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 727.3, "quote_volume": 47.76901, "trades": 3, "taker_buy_volume": 581.3, "taker_buy_quote": 38.19141}, {"ts": 1769856060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 574.7, "quote_volume": 37.75779, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 37.75779}, {"ts": 1769856120000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 896.6, "quote_volume": 58.97079, "trades": 3, "taker_buy_volume": 896.6, "taker_buy_quote": 58.97079}, {"ts": 1769856180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 603.3, "quote_volume": 39.69714, "trades": 2, "taker_buy_volume": 603.3, "taker_buy_quote": 39.69714}, {"ts": 1769856240000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 621.8, "quote_volume": 40.9008, "trades": 3, "taker_buy_volume": 485.4, "taker_buy_quote": 31.93932}, {"ts": 1769856300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 867.6, "quote_volume": 57.08808, "trades": 2, "taker_buy_volume": 867.6, "taker_buy_quote": 57.08808}, {"ts": 1769856360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 793.2, "quote_volume": 52.19256, "trades": 2, "taker_buy_volume": 793.2, "taker_buy_quote": 52.19256}, {"ts": 1769856420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 436.1, "quote_volume": 28.69538, "trades": 2, "taker_buy_volume": 436.1, "taker_buy_quote": 28.69538}, {"ts": 1769856480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 811.2, "quote_volume": 53.36307, "trades": 4, "taker_buy_volume": 672.3, "taker_buy_quote": 44.23734}, {"ts": 1769856540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 749.4, "quote_volume": 49.31052, "trades": 2, "taker_buy_volume": 749.4, "taker_buy_quote": 49.31052}, {"ts": 1769856600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2775.8, "quote_volume": 182.37006, "trades": 4, "taker_buy_volume": 627.1, "taker_buy_quote": 41.20047}, {"ts": 1769856660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 100.9, "quote_volume": 6.61904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6830.1, "quote_volume": 448.05456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 726.2, "quote_volume": 47.5661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 461.9, "quote_volume": 30.30064, "trades": 1, "taker_buy_volume": 461.9, "taker_buy_quote": 30.30064}, {"ts": 1769857080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 92.7, "quote_volume": 6.08112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857200000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5635.1, "quote_volume": 369.67709, "trades": 5, "taker_buy_volume": 5635.1, "taker_buy_quote": 369.67709}, {"ts": 1769857260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1853.0, "quote_volume": 121.5568, "trades": 3, "taker_buy_volume": 1853.0, "taker_buy_quote": 121.5568}, {"ts": 1769857320000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 32126.0, "quote_volume": 2104.35438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 329.9, "quote_volume": 21.57546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 466.9, "quote_volume": 30.53526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857860000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14261.2, "quote_volume": 930.87064, "trades": 9, "taker_buy_volume": 10404.0, "taker_buy_quote": 679.3812}, {"ts": 1769857920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2148.7, "quote_volume": 140.31011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1684.5, "quote_volume": 109.99785, "trades": 1, "taker_buy_volume": 1684.5, "taker_buy_quote": 109.99785}, {"ts": 1769858100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 118.4, "quote_volume": 7.73152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858220000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 34311.7, "quote_volume": 2237.01099, "trades": 20, "taker_buy_volume": 9416.0, "taker_buy_quote": 613.9232}, {"ts": 1769858280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 123.0, "quote_volume": 8.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 393.0, "quote_volume": 25.67291, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 25.67291}, {"ts": 1769858640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1337.9, "quote_volume": 87.36487, "trades": 3, "taker_buy_volume": 349.9, "taker_buy_quote": 22.84847}, {"ts": 1769858760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858820000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 18894.0, "quote_volume": 1231.89817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 108.1, "quote_volume": 7.04812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 939.0, "quote_volume": 61.4106, "trades": 2, "taker_buy_volume": 939.0, "taker_buy_quote": 61.4106}, {"ts": 1769859060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3042.4, "quote_volume": 198.97296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 149.9, "quote_volume": 9.78847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1813.1, "quote_volume": 118.39543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 202.2, "quote_volume": 13.18344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 613.0, "quote_volume": 40.0289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 154.8, "quote_volume": 10.09296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 118.3, "quote_volume": 7.71316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 154.8, "quote_volume": 10.07748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859960000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1443.7, "quote_volume": 93.9755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 4331.7, "quote_volume": 281.97818, "trades": 3, "taker_buy_volume": 4176.8, "taker_buy_quote": 271.90968}, {"ts": 1769860140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 12001.3, "quote_volume": 781.28463, "trades": 6, "taker_buy_volume": 12001.3, "taker_buy_quote": 781.28463}, {"ts": 1769860200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2938.4, "quote_volume": 191.28984, "trades": 1, "taker_buy_volume": 2938.4, "taker_buy_quote": 191.28984}, {"ts": 1769860260000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 14591.4, "quote_volume": 948.05776, "trades": 13, "taker_buy_volume": 3803.0, "taker_buy_quote": 247.40655}, {"ts": 1769860320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 130.0, "quote_volume": 8.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5814.2, "quote_volume": 378.50442, "trades": 3, "taker_buy_volume": 5814.2, "taker_buy_quote": 378.50442}, {"ts": 1769860500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 133.4, "quote_volume": 8.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4000.0, "quote_volume": 260.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1000.0, "quote_volume": 65.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1506.9, "quote_volume": 97.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 427.3, "quote_volume": 27.81723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 18770.8, "quote_volume": 1223.85616, "trades": 6, "taker_buy_volume": 18770.8, "taker_buy_quote": 1223.85616}, {"ts": 1769861100000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 167640.1, "quote_volume": 10927.67208, "trades": 26, "taker_buy_volume": 32468.5, "taker_buy_quote": 2117.40072}, {"ts": 1769861160000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1579.7, "quote_volume": 103.14419, "trades": 4, "taker_buy_volume": 127.5, "taker_buy_quote": 8.32575}, {"ts": 1769861220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 52068.0, "quote_volume": 3400.0404, "trades": 9, "taker_buy_volume": 9362.5, "taker_buy_quote": 611.37125}, {"ts": 1769861280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 140246.8, "quote_volume": 9182.26497, "trades": 57, "taker_buy_volume": 57167.3, "taker_buy_quote": 3741.39797}, {"ts": 1769861340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 20187.2, "quote_volume": 1324.28032, "trades": 17, "taker_buy_volume": 12166.2, "taker_buy_quote": 798.10272}, {"ts": 1769861400000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 41872.7, "quote_volume": 2745.04014, "trades": 11, "taker_buy_volume": 5155.0, "taker_buy_quote": 336.6215}, {"ts": 1769861460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 29181.7, "quote_volume": 1908.48318, "trades": 6, "taker_buy_volume": 5169.2, "taker_buy_quote": 338.06568}, {"ts": 1769861520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1687.5, "quote_volume": 110.3625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.3625}, {"ts": 1769861580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13522.0, "quote_volume": 882.9866, "trades": 4, "taker_buy_volume": 13522.0, "taker_buy_quote": 882.9866}, {"ts": 1769861640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 18480.5, "quote_volume": 1208.6247, "trades": 7, "taker_buy_volume": 18374.5, "taker_buy_quote": 1201.6923}, {"ts": 1769861700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 26548.1, "quote_volume": 1738.90055, "trades": 12, "taker_buy_volume": 26548.1, "taker_buy_quote": 1738.90055}, {"ts": 1769861760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 135.7, "quote_volume": 8.88835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1687.5, "quote_volume": 110.53125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.53125}, {"ts": 1769861880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5402.6, "quote_volume": 353.8703, "trades": 4, "taker_buy_volume": 5269.5, "taker_buy_quote": 345.15225}, {"ts": 1769861940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 22892.8, "quote_volume": 1499.4784, "trades": 7, "taker_buy_volume": 10401.2, "taker_buy_quote": 681.2786}, {"ts": 1769862000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9231.6, "quote_volume": 605.59296, "trades": 10, "taker_buy_volume": 9231.6, "taker_buy_quote": 605.59296}, {"ts": 1769862060000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 41507.0, "quote_volume": 2722.43641, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 102.3, "quote_volume": 6.68019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1431.0, "quote_volume": 93.5874, "trades": 1, "taker_buy_volume": 1431.0, "taker_buy_quote": 93.5874}, {"ts": 1769862240000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 63331.5, "quote_volume": 4147.64073, "trades": 25, "taker_buy_volume": 59956.5, "taker_buy_quote": 3926.57823}, {"ts": 1769862300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4856.0, "quote_volume": 318.068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4122.7, "quote_volume": 270.03685, "trades": 3, "taker_buy_volume": 4009.7, "taker_buy_quote": 262.63535}, {"ts": 1769862420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4395.6, "quote_volume": 287.9118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10000.4, "quote_volume": 654.02616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6083.1, "quote_volume": 397.83474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 94.3, "quote_volume": 6.15779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1078.6, "quote_volume": 70.43258, "trades": 3, "taker_buy_volume": 182.4, "taker_buy_quote": 11.91072}, {"ts": 1769862900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 172.4, "quote_volume": 11.25772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 182.4, "quote_volume": 11.89248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 132.4, "quote_volume": 8.63248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863320000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 339.8, "quote_volume": 22.20444, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 16.17996}, {"ts": 1769863380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.1, "quote_volume": 9.96681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 127.9, "quote_volume": 8.32629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7707.7, "quote_volume": 501.77127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1687.5, "quote_volume": 109.6875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1687.5, "quote_volume": 109.6875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 109.6875}, {"ts": 1769864520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 913.7, "quote_volume": 59.3905, "trades": 2, "taker_buy_volume": 798.7, "taker_buy_quote": 51.9155}, {"ts": 1769864580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1471.5, "quote_volume": 95.6475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864760000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 11158.6, "quote_volume": 725.29915, "trades": 5, "taker_buy_volume": 11060.1, "taker_buy_quote": 718.9065}, {"ts": 1769864820000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 515.6, "quote_volume": 33.48476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865000000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 472.0, "quote_volume": 30.69442, "trades": 2, "taker_buy_volume": 308.1, "taker_buy_quote": 20.05731}, {"ts": 1769865060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1355.0, "quote_volume": 87.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 123.3, "quote_volume": 8.00217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1350.0, "quote_volume": 87.48, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.48}, {"ts": 1769865600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 233.0, "quote_volume": 15.1217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6769.7, "quote_volume": 439.35353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 143.8, "quote_volume": 9.31824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1687.5, "quote_volume": 109.51875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 109.51875}, {"ts": 1769865960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 97.6, "quote_volume": 6.33424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 170.6, "quote_volume": 11.07194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 129.8, "quote_volume": 8.39806, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 8.39806}, {"ts": 1769866380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1350.0, "quote_volume": 87.21, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.21}, {"ts": 1769866500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 106.5, "quote_volume": 6.8799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 766.6, "quote_volume": 49.52236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 450.7, "quote_volume": 29.16029, "trades": 3, "taker_buy_volume": 450.7, "taker_buy_quote": 29.16029}, {"ts": 1769866740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 146.0, "quote_volume": 9.4462, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.4462}, {"ts": 1769866800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 173.4, "quote_volume": 11.20164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 94.5, "quote_volume": 6.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866980000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 3742.2, "quote_volume": 241.8023, "trades": 4, "taker_buy_volume": 2054.7, "taker_buy_quote": 132.7898}, {"ts": 1769867040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2042.7, "quote_volume": 131.95842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 309.4, "quote_volume": 19.98724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 309.1, "quote_volume": 19.99877, "trades": 1, "taker_buy_volume": 309.1, "taker_buy_quote": 19.99877}, {"ts": 1769867400000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 427.5, "quote_volume": 27.62935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 111.1, "quote_volume": 7.18817, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 7.18817}, {"ts": 1769867580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 85.8, "quote_volume": 5.55126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867640000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1925.1, "quote_volume": 124.56649, "trades": 3, "taker_buy_volume": 1812.7, "taker_buy_quote": 117.29421}, {"ts": 1769867700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 100.0, "quote_volume": 6.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 183.0, "quote_volume": 11.8401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868000000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1836.0, "quote_volume": 119.0214, "trades": 3, "taker_buy_volume": 1836.0, "taker_buy_quote": 119.0214}, {"ts": 1769868060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 133.1, "quote_volume": 8.62488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1350.0, "quote_volume": 87.345, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 87.345}, {"ts": 1769868180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 106.9, "quote_volume": 6.92712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 177.1, "quote_volume": 11.45837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868480000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 2989.3, "quote_volume": 192.89356, "trades": 4, "taker_buy_volume": 2524.6, "taker_buy_quote": 162.92041}, {"ts": 1769868540000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3877.0, "quote_volume": 249.84755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7499.1, "quote_volume": 482.94204, "trades": 4, "taker_buy_volume": 5983.2, "taker_buy_quote": 385.31808}, {"ts": 1769868720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 95.3, "quote_volume": 6.12779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11064.5, "quote_volume": 710.28618, "trades": 11, "taker_buy_volume": 454.7, "taker_buy_quote": 29.19174}, {"ts": 1769868900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2114.7, "quote_volume": 135.93249, "trades": 3, "taker_buy_volume": 2014.7, "taker_buy_quote": 129.51249}, {"ts": 1769868960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869080000, "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.064, "volume": 14591.7, "quote_volume": 934.55712, "trades": 5, "taker_buy_volume": 5383.2, "taker_buy_quote": 345.21312}, {"ts": 1769869140000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 88248.5, "quote_volume": 5628.21719, "trades": 42, "taker_buy_volume": 5881.6, "taker_buy_quote": 375.56424}, {"ts": 1769869200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 471.3, "quote_volume": 30.02181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869320000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 975.5, "quote_volume": 61.9826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869380000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 6485.8, "quote_volume": 410.35012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869440000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 24504.3, "quote_volume": 1546.05681, "trades": 12, "taker_buy_volume": 3940.0, "taker_buy_quote": 248.614}, {"ts": 1769869500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 13950.1, "quote_volume": 883.04133, "trades": 4, "taker_buy_volume": 13950.1, "taker_buy_quote": 883.04133}, {"ts": 1769869560000, "open": 0.0631, "high": 0.0631, "low": 0.061, "close": 0.0619, "volume": 571984.2, "quote_volume": 35336.25255, "trades": 374, "taker_buy_volume": 238655.5, "taker_buy_quote": 14737.06921}, {"ts": 1769869620000, "open": 0.0618, "high": 0.0621, "low": 0.0617, "close": 0.062, "volume": 81990.2, "quote_volume": 5077.60091, "trades": 81, "taker_buy_volume": 33286.4, "taker_buy_quote": 2059.57052}, {"ts": 1769869680000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 37310.0, "quote_volume": 2310.09924, "trades": 24, "taker_buy_volume": 4064.7, "taker_buy_quote": 251.63931}, {"ts": 1769869740000, "open": 0.0617, "high": 0.062, "low": 0.0614, "close": 0.0617, "volume": 30378.9, "quote_volume": 1874.19528, "trades": 37, "taker_buy_volume": 19053.3, "taker_buy_quote": 1175.94762}, {"ts": 1769869800000, "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.0619, "volume": 13234.2, "quote_volume": 818.07738, "trades": 22, "taker_buy_volume": 8195.7, "taker_buy_quote": 506.2709}, {"ts": 1769869860000, "open": 0.0619, "high": 0.0619, "low": 0.0612, "close": 0.0612, "volume": 37315.6, "quote_volume": 2296.07618, "trades": 21, "taker_buy_volume": 7177.5, "taker_buy_quote": 440.30912}, {"ts": 1769869920000, "open": 0.0613, "high": 0.0617, "low": 0.0613, "close": 0.0617, "volume": 5172.8, "quote_volume": 318.12338, "trades": 10, "taker_buy_volume": 3514.4, "taker_buy_quote": 215.96594}, {"ts": 1769869980000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 20741.1, "quote_volume": 1276.53821, "trades": 14, "taker_buy_volume": 1687.5, "taker_buy_quote": 103.95}, {"ts": 1769870040000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 7984.8, "quote_volume": 492.07839, "trades": 11, "taker_buy_volume": 3601.2, "taker_buy_quote": 222.04863}, {"ts": 1769870100000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 5442.9, "quote_volume": 335.29074, "trades": 4, "taker_buy_volume": 5442.9, "taker_buy_quote": 335.29074}, {"ts": 1769870160000, "open": 0.0616, "high": 0.0616, "low": 0.0611, "close": 0.0611, "volume": 23712.7, "quote_volume": 1454.21349, "trades": 15, "taker_buy_volume": 5663.1, "taker_buy_quote": 348.40403}, {"ts": 1769870220000, "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 17135.7, "quote_volume": 1048.57464, "trades": 13, "taker_buy_volume": 12651.1, "taker_buy_quote": 773.90982}, {"ts": 1769870280000, "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.0612, "volume": 12086.3, "quote_volume": 736.84661, "trades": 15, "taker_buy_volume": 2485.6, "taker_buy_quote": 152.11872}, {"ts": 1769870340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 11170.7, "quote_volume": 682.52977, "trades": 10, "taker_buy_volume": 3955.1, "taker_buy_quote": 241.65661}, {"ts": 1769870400000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4041.1, "quote_volume": 247.3647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870460000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 2410.9, "quote_volume": 147.36074, "trades": 6, "taker_buy_volume": 821.0, "taker_buy_quote": 50.2287}, {"ts": 1769870520000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 170254.0, "quote_volume": 10380.74936, "trades": 37, "taker_buy_volume": 12384.4, "taker_buy_quote": 754.74714}, {"ts": 1769870580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6957.8, "quote_volume": 423.31189, "trades": 8, "taker_buy_volume": 3114.0, "taker_buy_quote": 189.47385}, {"ts": 1769870640000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 20542.6, "quote_volume": 1249.28297, "trades": 20, "taker_buy_volume": 13428.8, "taker_buy_quote": 817.47531}, {"ts": 1769870700000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 11827.4, "quote_volume": 718.10867, "trades": 14, "taker_buy_volume": 8174.8, "taker_buy_quote": 496.15576}, {"ts": 1769870760000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 2377.2, "quote_volume": 145.72942, "trades": 5, "taker_buy_volume": 527.4, "taker_buy_quote": 32.35816}, {"ts": 1769870820000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 10081.2, "quote_volume": 616.24192, "trades": 17, "taker_buy_volume": 1456.0, "taker_buy_quote": 89.1072}, {"ts": 1769870880000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 133357.8, "quote_volume": 8161.39088, "trades": 10, "taker_buy_volume": 133156.2, "taker_buy_quote": 8149.10434}, {"ts": 1769870940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2270.4, "quote_volume": 138.94848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871000000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3413.3, "quote_volume": 208.57442, "trades": 4, "taker_buy_volume": 217.9, "taker_buy_quote": 13.33548}, {"ts": 1769871060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 648.8, "quote_volume": 39.64168, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 33.4828}, {"ts": 1769871180000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1055.0, "quote_volume": 64.566, "trades": 3, "taker_buy_volume": 1055.0, "taker_buy_quote": 64.566}, {"ts": 1769871240000, "open": 0.0612, "high": 0.0619, "low": 0.0612, "close": 0.0619, "volume": 46539.8, "quote_volume": 2852.56317, "trades": 21, "taker_buy_volume": 44852.3, "taker_buy_quote": 2748.95067}, {"ts": 1769871300000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 4550.7, "quote_volume": 281.6129, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871360000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 10243.0, "quote_volume": 633.81052, "trades": 7, "taker_buy_volume": 1774.2, "taker_buy_quote": 109.64556}, {"ts": 1769871420000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 47377.2, "quote_volume": 2933.7994, "trades": 12, "taker_buy_volume": 47377.2, "taker_buy_quote": 2933.7994}, {"ts": 1769871480000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 5817.7, "quote_volume": 360.99141, "trades": 9, "taker_buy_volume": 1687.5, "taker_buy_quote": 104.625}, {"ts": 1769871540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1646.5, "quote_volume": 102.083, "trades": 3, "taker_buy_volume": 1646.5, "taker_buy_quote": 102.083}, {"ts": 1769871600000, "open": 0.062, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 40876.0, "quote_volume": 2541.23036, "trades": 21, "taker_buy_volume": 24504.9, "taker_buy_quote": 1524.44395}, {"ts": 1769871660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1737.1, "quote_volume": 107.7002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 767.8, "quote_volume": 47.42816, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 33.9282}, {"ts": 1769871780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 23108.3, "quote_volume": 1423.47128, "trades": 10, "taker_buy_volume": 4874.0, "taker_buy_quote": 300.2384}, {"ts": 1769871840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1350.0, "quote_volume": 83.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871900000, "open": 0.0616, "high": 0.0622, "low": 0.0616, "close": 0.0621, "volume": 72079.2, "quote_volume": 4446.40212, "trades": 21, "taker_buy_volume": 65888.5, "taker_buy_quote": 4063.29506}, {"ts": 1769871960000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 23238.5, "quote_volume": 1447.14299, "trades": 14, "taker_buy_volume": 1687.5, "taker_buy_quote": 105.13125}, {"ts": 1769872020000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2182.3, "quote_volume": 135.54632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872080000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9148.7, "quote_volume": 568.08207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 100.0, "quote_volume": 6.19, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.19}, {"ts": 1769872200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4858.2, "quote_volume": 300.23676, "trades": 1, "taker_buy_volume": 4858.2, "taker_buy_quote": 300.23676}, {"ts": 1769872260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1845.4, "quote_volume": 114.23026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 107.1, "quote_volume": 6.59736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 7843.6, "quote_volume": 482.50961, "trades": 3, "taker_buy_volume": 6561.5, "taker_buy_quote": 403.53225}, {"ts": 1769872500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 675.7, "quote_volume": 41.55555, "trades": 1, "taker_buy_volume": 675.7, "taker_buy_quote": 41.55555}, {"ts": 1769872560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872620000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 4725.0, "quote_volume": 290.115, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.225}, {"ts": 1769872680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 108.3, "quote_volume": 6.66045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872860000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 3599.7, "quote_volume": 221.15658, "trades": 3, "taker_buy_volume": 2249.7, "taker_buy_quote": 138.13158}, {"ts": 1769872920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872980000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3128.4, "quote_volume": 192.40569, "trades": 3, "taker_buy_volume": 1778.4, "taker_buy_quote": 109.38069}, {"ts": 1769873040000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 15081.6, "quote_volume": 925.99948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873100000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873160000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4081.9, "quote_volume": 251.24216, "trades": 5, "taker_buy_volume": 4081.9, "taker_buy_quote": 251.24216}, {"ts": 1769873220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 609.0, "quote_volume": 37.5144, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 37.5144}, {"ts": 1769873460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 163.6, "quote_volume": 10.0614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4292.7, "quote_volume": 264.43032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873580000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 9564.8, "quote_volume": 589.97941, "trades": 7, "taker_buy_volume": 9564.8, "taker_buy_quote": 589.97941}, {"ts": 1769873640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3254.3, "quote_volume": 200.79031, "trades": 3, "taker_buy_volume": 1904.3, "taker_buy_quote": 117.49531}, {"ts": 1769873700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1501.0, "quote_volume": 92.4616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 113.5, "quote_volume": 6.9689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874000000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5350.3, "quote_volume": 328.50842, "trades": 4, "taker_buy_volume": 5350.3, "taker_buy_quote": 328.50842}, {"ts": 1769874060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 13000.0, "quote_volume": 796.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 102.5, "quote_volume": 6.26275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874420000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 6701.8, "quote_volume": 409.47516, "trades": 6, "taker_buy_volume": 6701.8, "taker_buy_quote": 409.47516}, {"ts": 1769874480000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 100.0, "quote_volume": 6.13, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.13}, {"ts": 1769874600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 123.5, "quote_volume": 7.57055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 358.8, "quote_volume": 21.99444, "trades": 1, "taker_buy_volume": 358.8, "taker_buy_quote": 21.99444}, {"ts": 1769874720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 110.3, "quote_volume": 6.76139, "trades": 1, "taker_buy_volume": 110.3, "taker_buy_quote": 6.76139}, {"ts": 1769874780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3253.0, "quote_volume": 199.0836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875020000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6321.9, "quote_volume": 385.71949, "trades": 5, "taker_buy_volume": 4210.9, "taker_buy_quote": 256.94849}, {"ts": 1769875080000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6486.4, "quote_volume": 394.84161, "trades": 6, "taker_buy_volume": 6372.4, "taker_buy_quote": 387.91041}, {"ts": 1769875140000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4641.5, "quote_volume": 282.68144, "trades": 5, "taker_buy_volume": 3393.9, "taker_buy_quote": 206.7026}, {"ts": 1769875200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 37401.2, "quote_volume": 2277.73308, "trades": 7, "taker_buy_volume": 37401.2, "taker_buy_quote": 2277.73308}, {"ts": 1769875260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 12536.0, "quote_volume": 762.1888, "trades": 11, "taker_buy_volume": 9161.0, "taker_buy_quote": 556.9888}, {"ts": 1769875320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3417.7, "quote_volume": 207.75596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875380000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2268.0, "quote_volume": 137.41902, "trades": 4, "taker_buy_volume": 2050.2, "taker_buy_quote": 124.24212}, {"ts": 1769875440000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1788.4, "quote_volume": 108.40063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875560000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 164.7, "quote_volume": 9.99729, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 9.99729}, {"ts": 1769875620000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 6782.3, "quote_volume": 410.13893, "trades": 14, "taker_buy_volume": 468.7, "taker_buy_quote": 28.30948}, {"ts": 1769875680000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2607.0, "quote_volume": 157.61235, "trades": 2, "taker_buy_volume": 1495.5, "taker_buy_quote": 90.47775}, {"ts": 1769875740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 440.8, "quote_volume": 26.6684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875800000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5983.1, "quote_volume": 362.1547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3288.5, "quote_volume": 199.61195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875920000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 713.0, "quote_volume": 43.3504, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 15.1392}, {"ts": 1769875980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2297.4, "quote_volume": 139.22244, "trades": 5, "taker_buy_volume": 681.4, "taker_buy_quote": 41.29284}, {"ts": 1769876100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 8000.0, "quote_volume": 482.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876220000, "open": 0.0603, "high": 0.0608, "low": 0.0603, "close": 0.0608, "volume": 43407.1, "quote_volume": 2629.25478, "trades": 14, "taker_buy_volume": 40369.6, "taker_buy_quote": 2445.24978}, {"ts": 1769876280000, "open": 0.0609, "high": 0.0616, "low": 0.0609, "close": 0.0614, "volume": 36500.5, "quote_volume": 2236.69626, "trades": 26, "taker_buy_volume": 12497.2, "taker_buy_quote": 764.50635}, {"ts": 1769876340000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 6154.9, "quote_volume": 377.31817, "trades": 5, "taker_buy_volume": 779.0, "taker_buy_quote": 47.7755}, {"ts": 1769876400000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 14794.8, "quote_volume": 905.35169, "trades": 8, "taker_buy_volume": 12074.0, "taker_buy_quote": 739.11081}, {"ts": 1769876460000, "open": 0.0614, "high": 0.0618, "low": 0.0613, "close": 0.0614, "volume": 23973.7, "quote_volume": 1475.69182, "trades": 14, "taker_buy_volume": 16725.4, "taker_buy_quote": 1030.71448}, {"ts": 1769876520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1222.2, "quote_volume": 74.92086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876700000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 9144.3, "quote_volume": 560.3596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3977.9, "quote_volume": 243.14319, "trades": 6, "taker_buy_volume": 1870.0, "taker_buy_quote": 114.3505}, {"ts": 1769876820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877180000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3375.0, "quote_volume": 205.2, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 102.6}, {"ts": 1769877240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 125.5, "quote_volume": 7.59275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877420000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 821.2, "quote_volume": 49.78705, "trades": 3, "taker_buy_volume": 597.9, "taker_buy_quote": 36.23274}, {"ts": 1769877480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 107.8, "quote_volume": 6.53268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1687.5, "quote_volume": 102.43125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 102.43125}, {"ts": 1769877720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 100.0, "quote_volume": 6.08, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.08}, {"ts": 1769877780000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 37596.2, "quote_volume": 2280.94384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 104.0, "quote_volume": 6.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878020000, "open": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 84859.2, "quote_volume": 5103.84076, "trades": 42, "taker_buy_volume": 43611.1, "taker_buy_quote": 2623.19957}, {"ts": 1769878080000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 4705.0, "quote_volume": 284.182, "trades": 3, "taker_buy_volume": 4705.0, "taker_buy_quote": 284.182}, {"ts": 1769878140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 500.4, "quote_volume": 30.22416, "trades": 1, "taker_buy_volume": 500.4, "taker_buy_quote": 30.22416}, {"ts": 1769878200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1423.1, "quote_volume": 85.95524, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.4}, {"ts": 1769878260000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8960.7, "quote_volume": 540.0539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 41421.1, "quote_volume": 2488.41208, "trades": 17, "taker_buy_volume": 14692.3, "taker_buy_quote": 883.00723}, {"ts": 1769878440000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 25829.0, "quote_volume": 1547.90108, "trades": 12, "taker_buy_volume": 5378.4, "taker_buy_quote": 322.704}, {"ts": 1769878500000, "open": 0.06, "high": 0.06, "low": 0.0597, "close": 0.0597, "volume": 5732.7, "quote_volume": 342.81092, "trades": 6, "taker_buy_volume": 1741.6, "taker_buy_quote": 104.3735}, {"ts": 1769878560000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 15656.1, "quote_volume": 934.93824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878620000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 13387.3, "quote_volume": 797.27337, "trades": 11, "taker_buy_volume": 197.0, "taker_buy_quote": 11.7509}, {"ts": 1769878680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 348.2, "quote_volume": 20.78754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878740000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 422.1, "quote_volume": 25.22047, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 12.6178}, {"ts": 1769878800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1393.2, "quote_volume": 83.31336, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 5.8604}, {"ts": 1769878860000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3822.2, "quote_volume": 228.68029, "trades": 8, "taker_buy_volume": 3822.2, "taker_buy_quote": 228.68029}, {"ts": 1769878920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 312.0, "quote_volume": 18.6576, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 18.6576}, {"ts": 1769879040000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4346.0, "quote_volume": 259.44431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879160000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 16272.6, "quote_volume": 968.68805, "trades": 9, "taker_buy_volume": 9320.2, "taker_buy_quote": 555.02025}, {"ts": 1769879220000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 883.1, "quote_volume": 52.54386, "trades": 5, "taker_buy_volume": 347.4, "taker_buy_quote": 20.69074}, {"ts": 1769879280000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0592, "volume": 12683.7, "quote_volume": 752.83366, "trades": 8, "taker_buy_volume": 9744.4, "taker_buy_quote": 578.70192}, {"ts": 1769879340000, "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 29481.7, "quote_volume": 1748.37637, "trades": 27, "taker_buy_volume": 15332.5, "taker_buy_quote": 909.13521}, {"ts": 1769879400000, "open": 0.0592, "high": 0.0592, "low": 0.0585, "close": 0.0587, "volume": 39298.6, "quote_volume": 2309.96737, "trades": 32, "taker_buy_volume": 13295.1, "taker_buy_quote": 779.56696}, {"ts": 1769879460000, "open": 0.0588, "high": 0.0588, "low": 0.057, "close": 0.0572, "volume": 217152.7, "quote_volume": 12535.35024, "trades": 153, "taker_buy_volume": 57002.4, "taker_buy_quote": 3273.66537}, {"ts": 1769879520000, "open": 0.0572, "high": 0.0578, "low": 0.0565, "close": 0.0573, "volume": 352667.1, "quote_volume": 20145.10484, "trades": 248, "taker_buy_volume": 194804.1, "taker_buy_quote": 11140.70067}, {"ts": 1769879580000, "open": 0.0573, "high": 0.0581, "low": 0.0572, "close": 0.0581, "volume": 45623.4, "quote_volume": 2630.96442, "trades": 44, "taker_buy_volume": 22748.1, "taker_buy_quote": 1313.57318}, {"ts": 1769879640000, "open": 0.0585, "high": 0.0586, "low": 0.0579, "close": 0.0579, "volume": 20847.9, "quote_volume": 1218.84378, "trades": 17, "taker_buy_volume": 3881.1, "taker_buy_quote": 226.82622}, {"ts": 1769879700000, "open": 0.058, "high": 0.0584, "low": 0.0579, "close": 0.0583, "volume": 21164.4, "quote_volume": 1231.14134, "trades": 19, "taker_buy_volume": 12233.6, "taker_buy_quote": 711.37251}, {"ts": 1769879760000, "open": 0.0583, "high": 0.0585, "low": 0.0581, "close": 0.0581, "volume": 165850.6, "quote_volume": 9682.72095, "trades": 31, "taker_buy_volume": 29395.5, "taker_buy_quote": 1716.1379}, {"ts": 1769879820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 7843.0, "quote_volume": 456.4626, "trades": 3, "taker_buy_volume": 530.5, "taker_buy_quote": 30.8751}, {"ts": 1769879880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 117.0, "quote_volume": 6.8328, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.8328}, {"ts": 1769879940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 501.7, "quote_volume": 29.14877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880000000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 15099.3, "quote_volume": 873.79293, "trades": 7, "taker_buy_volume": 12221.4, "taker_buy_quote": 707.45031}, {"ts": 1769880060000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3184.3, "quote_volume": 184.35452, "trades": 5, "taker_buy_volume": 801.8, "taker_buy_quote": 46.42422}, {"ts": 1769880120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 9084.7, "quote_volume": 526.00413, "trades": 7, "taker_buy_volume": 4084.7, "taker_buy_quote": 236.50413}, {"ts": 1769880180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 504.2, "quote_volume": 29.2436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880240000, "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0584, "volume": 4425.4, "quote_volume": 257.69964, "trades": 7, "taker_buy_volume": 3894.9, "taker_buy_quote": 226.87759}, {"ts": 1769880300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 127.0, "quote_volume": 7.3533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880480000, "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 5763.6, "quote_volume": 335.10668, "trades": 6, "taker_buy_volume": 4953.1, "taker_buy_quote": 288.03768}, {"ts": 1769880540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4831.8, "quote_volume": 281.21076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880600000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1771.9, "quote_volume": 103.43126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 890.0, "quote_volume": 51.798, "trades": 1, "taker_buy_volume": 890.0, "taker_buy_quote": 51.798}, {"ts": 1769880720000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2563.7, "quote_volume": 148.93684, "trades": 4, "taker_buy_volume": 2422.4, "taker_buy_quote": 140.74144}, {"ts": 1769880780000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 14137.4, "quote_volume": 818.88611, "trades": 10, "taker_buy_volume": 10830.9, "taker_buy_quote": 627.10911}, {"ts": 1769880840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5680.7, "quote_volume": 328.91253, "trades": 2, "taker_buy_volume": 5680.7, "taker_buy_quote": 328.91253}, {"ts": 1769880900000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 15648.2, "quote_volume": 903.9196, "trades": 12, "taker_buy_volume": 11578.5, "taker_buy_quote": 668.69094}, {"ts": 1769880960000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 39632.1, "quote_volume": 2313.43873, "trades": 25, "taker_buy_volume": 36046.8, "taker_buy_quote": 2103.98572}, {"ts": 1769881020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 7008.7, "quote_volume": 408.60721, "trades": 5, "taker_buy_volume": 771.8, "taker_buy_quote": 44.99594}, {"ts": 1769881080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1549.8, "quote_volume": 90.35334, "trades": 1, "taker_buy_volume": 1549.8, "taker_buy_quote": 90.35334}, {"ts": 1769881140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 980.5, "quote_volume": 57.16315, "trades": 3, "taker_buy_volume": 269.3, "taker_buy_quote": 15.70019}, {"ts": 1769881200000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8123.8, "quote_volume": 472.92724, "trades": 6, "taker_buy_volume": 2173.9, "taker_buy_quote": 126.64306}, {"ts": 1769881260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1742.6, "quote_volume": 101.24506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 132.0, "quote_volume": 7.6692, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 7.6692}, {"ts": 1769881380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881440000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 11661.8, "quote_volume": 678.09726, "trades": 10, "taker_buy_volume": 3779.3, "taker_buy_quote": 219.95526}, {"ts": 1769881500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 11099.2, "quote_volume": 647.08336, "trades": 4, "taker_buy_volume": 11099.2, "taker_buy_quote": 647.08336}, {"ts": 1769881560000, "open": 0.0583, "high": 0.0583, "low": 0.0579, "close": 0.0579, "volume": 5801.6, "quote_volume": 338.18136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2877.9, "quote_volume": 166.34262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 86.5, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 4.9997}, {"ts": 1769881800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1121.8, "quote_volume": 64.84004, "trades": 1, "taker_buy_volume": 1121.8, "taker_buy_quote": 64.84004}, {"ts": 1769881860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3277.5, "quote_volume": 189.76725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881920000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 20906.5, "quote_volume": 1209.57745, "trades": 16, "taker_buy_volume": 3508.8, "taker_buy_quote": 203.2886}, {"ts": 1769881980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1183.3, "quote_volume": 68.51307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 120.4, "quote_volume": 6.94708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882100000, "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 11499.5, "quote_volume": 667.8174, "trades": 9, "taker_buy_volume": 11218.0, "taker_buy_quote": 651.4904}, {"ts": 1769882160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5150.2, "quote_volume": 299.22662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 212.5, "quote_volume": 12.2825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882280000, "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 5912.7, "quote_volume": 343.24196, "trades": 7, "taker_buy_volume": 5798.5, "taker_buy_quote": 336.6412}, {"ts": 1769882340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 224.2, "quote_volume": 12.98118, "trades": 1, "taker_buy_volume": 224.2, "taker_buy_quote": 12.98118}, {"ts": 1769882400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 1061.0, "quote_volume": 61.59105, "trades": 2, "taker_buy_volume": 1061.0, "taker_buy_quote": 61.59105}, {"ts": 1769882460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1687.5, "quote_volume": 98.04375, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 98.04375}, {"ts": 1769882520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882580000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 3869.3, "quote_volume": 223.59785, "trades": 3, "taker_buy_volume": 476.9, "taker_buy_quote": 27.51713}, {"ts": 1769882640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882700000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 7174.9, "quote_volume": 414.49021, "trades": 10, "taker_buy_volume": 207.2, "taker_buy_quote": 11.99688}, {"ts": 1769882760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 104.6, "quote_volume": 6.02496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882880000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5780.8, "quote_volume": 332.68479, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 875.9, "quote_volume": 50.35131, "trades": 3, "taker_buy_volume": 746.5, "taker_buy_quote": 42.92375}, {"ts": 1769883000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883180000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9329.1, "quote_volume": 535.90815, "trades": 10, "taker_buy_volume": 1285.2, "taker_buy_quote": 73.899}, {"ts": 1769883240000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 17842.0, "quote_volume": 1023.8315, "trades": 6, "taker_buy_volume": 14849.0, "taker_buy_quote": 852.3326}, {"ts": 1769883300000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 58481.9, "quote_volume": 3342.43041, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883360000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3755.9, "quote_volume": 214.87628, "trades": 6, "taker_buy_volume": 544.6, "taker_buy_quote": 31.18992}, {"ts": 1769883420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2403.8, "quote_volume": 137.73774, "trades": 2, "taker_buy_volume": 2403.8, "taker_buy_quote": 137.73774}, {"ts": 1769883480000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 12813.1, "quote_volume": 731.32179, "trades": 7, "taker_buy_volume": 5150.2, "taker_buy_quote": 294.07642}, {"ts": 1769883540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 361.0, "quote_volume": 20.6492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883600000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 9850.9, "quote_volume": 562.49639, "trades": 5, "taker_buy_volume": 5250.2, "taker_buy_quote": 299.79642}, {"ts": 1769883660000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4313.0, "quote_volume": 246.4113, "trades": 6, "taker_buy_volume": 3772.5, "taker_buy_quote": 215.54875}, {"ts": 1769883720000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 1784.2, "quote_volume": 102.20458, "trades": 3, "taker_buy_volume": 1390.0, "taker_buy_quote": 79.5775}, {"ts": 1769883780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4070.0, "quote_volume": 233.618, "trades": 3, "taker_buy_volume": 4070.0, "taker_buy_quote": 233.618}, {"ts": 1769883840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1054.9, "quote_volume": 60.55126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5845.2, "quote_volume": 335.51448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 130.8, "quote_volume": 7.521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 381.9, "quote_volume": 21.99744, "trades": 1, "taker_buy_volume": 381.9, "taker_buy_quote": 21.99744}, {"ts": 1769884200000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 13728.1, "quote_volume": 792.21304, "trades": 10, "taker_buy_volume": 13728.1, "taker_buy_quote": 792.21304}, {"ts": 1769884260000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 354.7, "quote_volume": 20.48393, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 10.25372}, {"ts": 1769884320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 13000.0, "quote_volume": 746.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884620000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10309.3, "quote_volume": 587.64185, "trades": 7, "taker_buy_volume": 5845.2, "taker_buy_quote": 333.1764}, {"ts": 1769884680000, "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0569, "volume": 60513.3, "quote_volume": 3441.88224, "trades": 39, "taker_buy_volume": 41085.4, "taker_buy_quote": 2336.84704}, {"ts": 1769884740000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 5831.7, "quote_volume": 332.07655, "trades": 6, "taker_buy_volume": 1211.0, "taker_buy_quote": 69.09665}, {"ts": 1769884800000, "open": 0.0569, "high": 0.057, "low": 0.0565, "close": 0.0565, "volume": 42040.6, "quote_volume": 2388.15802, "trades": 36, "taker_buy_volume": 2876.1, "taker_buy_quote": 163.01364}, {"ts": 1769884860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 809.8, "quote_volume": 45.83468, "trades": 2, "taker_buy_volume": 809.8, "taker_buy_quote": 45.83468}, {"ts": 1769884920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3428.5, "quote_volume": 193.71025, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 27.3686}, {"ts": 1769884980000, "open": 0.0564, "high": 0.0564, "low": 0.0539, "close": 0.0539, "volume": 267449.2, "quote_volume": 14802.37508, "trades": 188, "taker_buy_volume": 109808.4, "taker_buy_quote": 6114.58068}, {"ts": 1769885040000, "open": 0.0539, "high": 0.0565, "low": 0.0538, "close": 0.0564, "volume": 775392.6, "quote_volume": 42764.77095, "trades": 537, "taker_buy_volume": 428194.2, "taker_buy_quote": 23639.93718}, {"ts": 1769885100000, "open": 0.0564, "high": 0.0571, "low": 0.056, "close": 0.0571, "volume": 157593.4, "quote_volume": 8889.95263, "trades": 122, "taker_buy_volume": 54208.9, "taker_buy_quote": 3068.26454}, {"ts": 1769885160000, "open": 0.0571, "high": 0.0575, "low": 0.0571, "close": 0.0572, "volume": 46291.0, "quote_volume": 2647.6578, "trades": 42, "taker_buy_volume": 7199.5, "taker_buy_quote": 412.15237}, {"ts": 1769885220000, "open": 0.0571, "high": 0.0574, "low": 0.0568, "close": 0.0573, "volume": 68436.4, "quote_volume": 3901.50389, "trades": 45, "taker_buy_volume": 17676.7, "taker_buy_quote": 1009.39416}, {"ts": 1769885280000, "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.057, "volume": 29159.8, "quote_volume": 1666.11615, "trades": 13, "taker_buy_volume": 4294.1, "taker_buy_quote": 244.95663}, {"ts": 1769885340000, "open": 0.057, "high": 0.0573, "low": 0.0569, "close": 0.0573, "volume": 5904.7, "quote_volume": 336.77539, "trades": 8, "taker_buy_volume": 5508.1, "taker_buy_quote": 314.20885}, {"ts": 1769885400000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 3602.6, "quote_volume": 205.84895, "trades": 4, "taker_buy_volume": 333.5, "taker_buy_quote": 19.11216}, {"ts": 1769885460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2135.2, "quote_volume": 121.49288, "trades": 2, "taker_buy_volume": 2135.2, "taker_buy_quote": 121.49288}, {"ts": 1769885520000, "open": 0.0569, "high": 0.0573, "low": 0.0569, "close": 0.0573, "volume": 8507.4, "quote_volume": 485.8768, "trades": 10, "taker_buy_volume": 5652.5, "taker_buy_quote": 323.38499}, {"ts": 1769885580000, "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 12025.1, "quote_volume": 685.70559, "trades": 6, "taker_buy_volume": 3415.8, "taker_buy_quote": 194.91412}, {"ts": 1769885640000, "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 3119.4, "quote_volume": 177.61851, "trades": 5, "taker_buy_volume": 3119.4, "taker_buy_quote": 177.61851}, {"ts": 1769885700000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 7030.3, "quote_volume": 398.67163, "trades": 5, "taker_buy_volume": 2135.2, "taker_buy_quote": 121.06584}, {"ts": 1769885760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3734.6, "quote_volume": 211.75182, "trades": 4, "taker_buy_volume": 3198.4, "taker_buy_quote": 181.34928}, {"ts": 1769885820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769885880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 869.7, "quote_volume": 49.31199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769885940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1687.5, "quote_volume": 95.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886000000, "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 2681.0, "quote_volume": 153.0851, "trades": 5, "taker_buy_volume": 2681.0, "taker_buy_quote": 153.0851}, {"ts": 1769886060000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3743.7, "quote_volume": 213.23053, "trades": 4, "taker_buy_volume": 2140.0, "taker_buy_quote": 121.98}, {"ts": 1769886120000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 4568.9, "quote_volume": 260.01188, "trades": 5, "taker_buy_volume": 2223.7, "taker_buy_quote": 126.7509}, {"ts": 1769886180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886240000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 23861.7, "quote_volume": 1357.74125, "trades": 5, "taker_buy_volume": 105.2, "taker_buy_quote": 5.9964}, {"ts": 1769886300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 700.7, "quote_volume": 39.86983, "trades": 1, "taker_buy_volume": 700.7, "taker_buy_quote": 39.86983}, {"ts": 1769886360000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 2001.0, "quote_volume": 114.12642, "trades": 3, "taker_buy_volume": 1067.6, "taker_buy_quote": 60.8532}, {"ts": 1769886420000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 346.1, "quote_volume": 19.6362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886480000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5122.1, "quote_volume": 292.12633, "trades": 6, "taker_buy_volume": 5122.1, "taker_buy_quote": 292.12633}, {"ts": 1769886540000, "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 38377.6, "quote_volume": 2190.08139, "trades": 23, "taker_buy_volume": 38085.8, "taker_buy_quote": 2173.44763}, {"ts": 1769886600000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0574, "volume": 17074.9, "quote_volume": 981.18844, "trades": 19, "taker_buy_volume": 14347.4, "taker_buy_quote": 824.7584}, {"ts": 1769886660000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 45986.8, "quote_volume": 2637.34146, "trades": 23, "taker_buy_volume": 5942.6, "taker_buy_quote": 340.13909}, {"ts": 1769886720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 107.0, "quote_volume": 6.1418, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 6.1418}, {"ts": 1769886780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1603.8, "quote_volume": 91.89774, "trades": 2, "taker_buy_volume": 1603.8, "taker_buy_quote": 91.89774}, {"ts": 1769886840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 121.2, "quote_volume": 6.95688, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 6.95688}, {"ts": 1769886900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886960000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 6001.6, "quote_volume": 344.873, "trades": 6, "taker_buy_volume": 6001.6, "taker_buy_quote": 344.873}, {"ts": 1769887020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 110.6, "quote_volume": 6.33738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 992.8, "quote_volume": 56.88744, "trades": 1, "taker_buy_volume": 992.8, "taker_buy_quote": 56.88744}, {"ts": 1769887260000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 7039.7, "quote_volume": 402.47055, "trades": 7, "taker_buy_volume": 3052.2, "taker_buy_quote": 174.61555}, {"ts": 1769887320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 98.0, "quote_volume": 5.586, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 5.586}, {"ts": 1769887440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 13134.8, "quote_volume": 749.99708, "trades": 6, "taker_buy_volume": 13134.8, "taker_buy_quote": 749.99708}, {"ts": 1769887560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1775.9, "quote_volume": 101.75907, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 5.06532}, {"ts": 1769887680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887800000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 31191.2, "quote_volume": 1790.04575, "trades": 13, "taker_buy_volume": 30208.3, "taker_buy_quote": 1733.62729}, {"ts": 1769887860000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 940.9, "quote_volume": 53.80871, "trades": 6, "taker_buy_volume": 592.6, "taker_buy_quote": 33.89672}, {"ts": 1769887920000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 2671.4, "quote_volume": 151.94904, "trades": 3, "taker_buy_volume": 2671.4, "taker_buy_quote": 151.94904}, {"ts": 1769887980000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 12128.3, "quote_volume": 688.31426, "trades": 8, "taker_buy_volume": 4709.0, "taker_buy_quote": 267.4712}, {"ts": 1769888040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4197.3, "quote_volume": 238.40664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6778.5, "quote_volume": 385.0188, "trades": 3, "taker_buy_volume": 6678.4, "taker_buy_quote": 379.33312}, {"ts": 1769888160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 149.4, "quote_volume": 8.45604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1011.9, "quote_volume": 57.17235, "trades": 2, "taker_buy_volume": 1011.9, "taker_buy_quote": 57.17235}, {"ts": 1769888340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 190.4, "quote_volume": 10.73856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1687.5, "quote_volume": 95.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2229.5, "quote_volume": 125.52085, "trades": 3, "taker_buy_volume": 370.9, "taker_buy_quote": 20.88167}, {"ts": 1769888580000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 48112.0, "quote_volume": 2715.867, "trades": 14, "taker_buy_volume": 48112.0, "taker_buy_quote": 2715.867}, {"ts": 1769888640000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 3834.0, "quote_volume": 215.94361, "trades": 9, "taker_buy_volume": 894.1, "taker_buy_quote": 50.42724}, {"ts": 1769888700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2649.0, "quote_volume": 149.1387, "trades": 3, "taker_buy_volume": 2649.0, "taker_buy_quote": 149.1387}, {"ts": 1769888760000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 688.9, "quote_volume": 38.8874, "trades": 3, "taker_buy_volume": 688.9, "taker_buy_quote": 38.8874}, {"ts": 1769888820000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 7850.9, "quote_volume": 443.9162, "trades": 6, "taker_buy_volume": 3939.7, "taker_buy_quote": 222.98702}, {"ts": 1769888880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 13000.0, "quote_volume": 734.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889000000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 3840.7, "quote_volume": 217.61199, "trades": 6, "taker_buy_volume": 185.4, "taker_buy_quote": 10.53072}, {"ts": 1769889060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889120000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 297.1, "quote_volume": 16.80383, "trades": 2, "taker_buy_volume": 176.8, "taker_buy_quote": 10.00688}, {"ts": 1769889180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1088.3, "quote_volume": 61.49778, "trades": 2, "taker_buy_volume": 1088.3, "taker_buy_quote": 61.49778}, {"ts": 1769889300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 389.8, "quote_volume": 22.06268, "trades": 1, "taker_buy_volume": 389.8, "taker_buy_quote": 22.06268}, {"ts": 1769889360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 117.4, "quote_volume": 6.6331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 441.5, "quote_volume": 24.9889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 98.6, "quote_volume": 5.56104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1776.5, "quote_volume": 100.02585, "trades": 2, "taker_buy_volume": 1776.5, "taker_buy_quote": 100.02585}, {"ts": 1769889960000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 3732.3, "quote_volume": 210.52946, "trades": 2, "taker_buy_volume": 3732.3, "taker_buy_quote": 210.52946}, {"ts": 1769890020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1687.5, "quote_volume": 95.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 198.0, "quote_volume": 11.1276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890200000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 1218.9, "quote_volume": 68.51747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890320000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 21094.3, "quote_volume": 1183.75949, "trades": 12, "taker_buy_volume": 7777.8, "taker_buy_quote": 436.69473}, {"ts": 1769890380000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1078.8, "quote_volume": 60.5422, "trades": 3, "taker_buy_volume": 751.4, "taker_buy_quote": 42.17506}, {"ts": 1769890440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 12754.4, "quote_volume": 716.79728, "trades": 9, "taker_buy_volume": 10965.4, "taker_buy_quote": 616.25548}, {"ts": 1769890500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2232.0, "quote_volume": 125.4384, "trades": 4, "taker_buy_volume": 2232.0, "taker_buy_quote": 125.4384}, {"ts": 1769890620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1878.6, "quote_volume": 105.38946, "trades": 2, "taker_buy_volume": 1878.6, "taker_buy_quote": 105.38946}, {"ts": 1769890920000, "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 4088.0, "quote_volume": 230.54694, "trades": 7, "taker_buy_volume": 4088.0, "taker_buy_quote": 230.54694}, {"ts": 1769890980000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7054.0, "quote_volume": 397.49879, "trades": 7, "taker_buy_volume": 7054.0, "taker_buy_quote": 397.49879}, {"ts": 1769891040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2223.7, "quote_volume": 124.74957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7628.4, "quote_volume": 426.48755, "trades": 5, "taker_buy_volume": 599.9, "taker_buy_quote": 33.5944}, {"ts": 1769891340000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1867.0, "quote_volume": 104.18933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 162.4, "quote_volume": 9.06192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891460000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3231.9, "quote_volume": 180.04683, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 16.74}, {"ts": 1769891520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 129.2, "quote_volume": 7.19644, "trades": 1, "taker_buy_volume": 129.2, "taker_buy_quote": 7.19644}, {"ts": 1769891580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14687.5, "quote_volume": 816.625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3225.7, "quote_volume": 179.67149, "trades": 4, "taker_buy_volume": 293.8, "taker_buy_quote": 16.36466}, {"ts": 1769891760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 593.5, "quote_volume": 32.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891820000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 15240.6, "quote_volume": 846.25874, "trades": 15, "taker_buy_volume": 14646.1, "taker_buy_quote": 813.31239}, {"ts": 1769891880000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2901.7, "quote_volume": 160.96509, "trades": 14, "taker_buy_volume": 2109.1, "taker_buy_quote": 117.05505}, {"ts": 1769891940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 726.2, "quote_volume": 40.37672, "trades": 3, "taker_buy_volume": 726.2, "taker_buy_quote": 40.37672}, {"ts": 1769892000000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 26894.6, "quote_volume": 1498.05084, "trades": 26, "taker_buy_volume": 21734.2, "taker_buy_quote": 1210.61656}, {"ts": 1769892060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892120000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 7013.9, "quote_volume": 391.32152, "trades": 7, "taker_buy_volume": 6898.6, "taker_buy_quote": 384.88778}, {"ts": 1769892180000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 7106.0, "quote_volume": 397.52426, "trades": 6, "taker_buy_volume": 5880.0, "taker_buy_quote": 328.74566}, {"ts": 1769892240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 91.0, "quote_volume": 5.1142, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.1142}, {"ts": 1769892420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 100.0, "quote_volume": 5.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 5981.4, "quote_volume": 335.09981, "trades": 5, "taker_buy_volume": 5067.4, "taker_buy_quote": 283.91581}, {"ts": 1769892660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6547.0, "quote_volume": 367.2867, "trades": 2, "taker_buy_volume": 6547.0, "taker_buy_quote": 367.2867}, {"ts": 1769892720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3687.5, "quote_volume": 205.9625, "trades": 4, "taker_buy_volume": 3687.5, "taker_buy_quote": 205.9625}, {"ts": 1769892840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1456.1, "quote_volume": 81.68721, "trades": 1, "taker_buy_volume": 1456.1, "taker_buy_quote": 81.68721}, {"ts": 1769892900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1882.2, "quote_volume": 105.59142, "trades": 3, "taker_buy_volume": 194.7, "taker_buy_quote": 10.92267}, {"ts": 1769892960000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 42779.7, "quote_volume": 2407.85611, "trades": 50, "taker_buy_volume": 42669.9, "taker_buy_quote": 2401.68535}, {"ts": 1769893020000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 3920.0, "quote_volume": 221.45429, "trades": 4, "taker_buy_volume": 161.4, "taker_buy_quote": 9.1191}, {"ts": 1769893080000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 7847.6, "quote_volume": 443.23926, "trades": 9, "taker_buy_volume": 4194.3, "taker_buy_quote": 237.17453}, {"ts": 1769893140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 541.0, "quote_volume": 30.6206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1873.5, "quote_volume": 106.22745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 7503.1, "quote_volume": 426.92639, "trades": 5, "taker_buy_volume": 5559.5, "taker_buy_quote": 316.33555}, {"ts": 1769893320000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 3186.5, "quote_volume": 180.72865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893500000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 15914.9, "quote_volume": 897.82969, "trades": 21, "taker_buy_volume": 13686.4, "taker_buy_quote": 772.14229}, {"ts": 1769893560000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 492.2, "quote_volume": 27.74268, "trades": 3, "taker_buy_volume": 318.2, "taker_buy_quote": 17.94648}, {"ts": 1769893620000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 1394.0, "quote_volume": 78.6445, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 30.5665}, {"ts": 1769893680000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 3116.4, "quote_volume": 175.82437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2228.5, "quote_volume": 125.6874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893800000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 977.9, "quote_volume": 55.24205, "trades": 2, "taker_buy_volume": 884.9, "taker_buy_quote": 49.99685}, {"ts": 1769893860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2228.5, "quote_volume": 125.6874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893920000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2187.0, "quote_volume": 122.9635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893980000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 6342.2, "quote_volume": 356.58588, "trades": 6, "taker_buy_volume": 4654.7, "taker_buy_quote": 261.74838}, {"ts": 1769894040000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 11013.7, "quote_volume": 618.69058, "trades": 18, "taker_buy_volume": 3437.7, "taker_buy_quote": 193.23128}, {"ts": 1769894100000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 10698.1, "quote_volume": 602.09812, "trades": 16, "taker_buy_volume": 5421.8, "taker_buy_quote": 305.35366}, {"ts": 1769894160000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2720.8, "quote_volume": 153.6497, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 141.0, "quote_volume": 7.9947, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 7.9947}, {"ts": 1769894340000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 4326.8, "quote_volume": 244.66078, "trades": 5, "taker_buy_volume": 2361.0, "taker_buy_quote": 133.3965}, {"ts": 1769894400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894460000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 16633.4, "quote_volume": 935.19784, "trades": 19, "taker_buy_volume": 10050.0, "taker_buy_quote": 565.64625}, {"ts": 1769894520000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 329.4, "quote_volume": 18.53512, "trades": 3, "taker_buy_volume": 228.4, "taker_buy_quote": 12.85892}, {"ts": 1769894580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894640000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 8755.5, "quote_volume": 493.09863, "trades": 3, "taker_buy_volume": 8214.5, "taker_buy_quote": 462.58623}, {"ts": 1769894700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2228.5, "quote_volume": 125.6874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 541.0, "quote_volume": 30.5665, "trades": 1, "taker_buy_volume": 541.0, "taker_buy_quote": 30.5665}, {"ts": 1769894820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 14452.7, "quote_volume": 818.07692, "trades": 16, "taker_buy_volume": 5881.8, "taker_buy_quote": 332.96398}, {"ts": 1769894880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1355.0, "quote_volume": 76.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895060000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 6117.8, "quote_volume": 346.71136, "trades": 9, "taker_buy_volume": 1687.5, "taker_buy_quote": 95.68125}, {"ts": 1769895120000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2086.3, "quote_volume": 118.60143, "trades": 4, "taker_buy_volume": 995.9, "taker_buy_quote": 56.66671}, {"ts": 1769895180000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 515.3, "quote_volume": 29.24479, "trades": 2, "taker_buy_volume": 272.8, "taker_buy_quote": 15.49504}, {"ts": 1769895240000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 956.6, "quote_volume": 54.29332, "trades": 2, "taker_buy_volume": 956.6, "taker_buy_quote": 54.29332}, {"ts": 1769895300000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 531.6, "quote_volume": 30.26916, "trades": 2, "taker_buy_volume": 211.2, "taker_buy_quote": 12.0384}, {"ts": 1769895360000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 12026.6, "quote_volume": 686.00538, "trades": 10, "taker_buy_volume": 7489.5, "taker_buy_quote": 427.39068}, {"ts": 1769895420000, "open": 0.0569, "high": 0.0576, "low": 0.0569, "close": 0.0575, "volume": 51771.5, "quote_volume": 2967.85128, "trades": 32, "taker_buy_volume": 47530.4, "taker_buy_quote": 2724.49522}, {"ts": 1769895480000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 9235.4, "quote_volume": 531.53546, "trades": 12, "taker_buy_volume": 8652.9, "taker_buy_quote": 498.04171}, {"ts": 1769895540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3514.0, "quote_volume": 201.7036, "trades": 5, "taker_buy_volume": 3514.0, "taker_buy_quote": 201.7036}, {"ts": 1769895600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895720000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 22370.7, "quote_volume": 1283.98072, "trades": 12, "taker_buy_volume": 12044.8, "taker_buy_quote": 691.37152}, {"ts": 1769895780000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 12246.9, "quote_volume": 703.30641, "trades": 7, "taker_buy_volume": 12246.9, "taker_buy_quote": 703.30641}, {"ts": 1769895840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3653.3, "quote_volume": 209.33409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4303.0, "quote_volume": 245.92207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 698.7, "quote_volume": 39.89577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896020000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3492.0, "quote_volume": 199.2701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 690.0, "quote_volume": 39.399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896200000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2727.2, "quote_volume": 155.47842, "trades": 8, "taker_buy_volume": 175.2, "taker_buy_quote": 10.00392}, {"ts": 1769896260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1123.9, "quote_volume": 64.28708, "trades": 2, "taker_buy_volume": 1123.9, "taker_buy_quote": 64.28708}, {"ts": 1769896320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1513.0, "quote_volume": 86.3923, "trades": 1, "taker_buy_volume": 1513.0, "taker_buy_quote": 86.3923}, {"ts": 1769896380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 108.5, "quote_volume": 6.19535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896500000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 8115.2, "quote_volume": 464.00899, "trades": 13, "taker_buy_volume": 4623.2, "taker_buy_quote": 264.44704}, {"ts": 1769896560000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 21002.8, "quote_volume": 1199.00308, "trades": 15, "taker_buy_volume": 3459.6, "taker_buy_quote": 197.56316}, {"ts": 1769896620000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 16268.9, "quote_volume": 928.31472, "trades": 20, "taker_buy_volume": 7975.9, "taker_buy_quote": 455.42389}, {"ts": 1769896680000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 4412.9, "quote_volume": 252.57579, "trades": 7, "taker_buy_volume": 1802.9, "taker_buy_quote": 103.30617}, {"ts": 1769896740000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2101.5, "quote_volume": 120.03705, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 96.35625}, {"ts": 1769896800000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4834.0, "quote_volume": 276.26002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896860000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 4238.7, "quote_volume": 242.31094, "trades": 9, "taker_buy_volume": 206.0, "taker_buy_quote": 11.7832}, {"ts": 1769896920000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 6774.5, "quote_volume": 387.26535, "trades": 12, "taker_buy_volume": 6101.5, "taker_buy_quote": 348.83705}, {"ts": 1769896980000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 6207.9, "quote_volume": 355.10787, "trades": 8, "taker_buy_volume": 6207.9, "taker_buy_quote": 355.10787}, {"ts": 1769897040000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 12067.9, "quote_volume": 688.80075, "trades": 24, "taker_buy_volume": 2730.9, "taker_buy_quote": 156.03873}, {"ts": 1769897100000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 9827.8, "quote_volume": 560.88728, "trades": 11, "taker_buy_volume": 1572.1, "taker_buy_quote": 89.76691}, {"ts": 1769897160000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 23510.9, "quote_volume": 1341.37173, "trades": 37, "taker_buy_volume": 4831.7, "taker_buy_quote": 275.89007}, {"ts": 1769897220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 12744.6, "quote_volume": 726.94228, "trades": 28, "taker_buy_volume": 1687.5, "taker_buy_quote": 96.35625}, {"ts": 1769897280000, "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.0569, "volume": 31343.0, "quote_volume": 1789.32638, "trades": 44, "taker_buy_volume": 10899.4, "taker_buy_quote": 622.53258}, {"ts": 1769897340000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 9099.5, "quote_volume": 517.77716, "trades": 12, "taker_buy_volume": 3995.1, "taker_buy_quote": 227.35253}, {"ts": 1769897400000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 70245.1, "quote_volume": 3996.61945, "trades": 28, "taker_buy_volume": 53538.8, "taker_buy_quote": 3047.27222}, {"ts": 1769897460000, "open": 0.0568, "high": 0.057, "low": 0.0566, "close": 0.0566, "volume": 32374.3, "quote_volume": 1840.69339, "trades": 23, "taker_buy_volume": 27450.0, "taker_buy_quote": 1561.35628}, {"ts": 1769897520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1818.6, "quote_volume": 103.11462, "trades": 7, "taker_buy_volume": 246.5, "taker_buy_quote": 13.97655}, {"ts": 1769897580000, "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0567, "volume": 65923.5, "quote_volume": 3721.85764, "trades": 28, "taker_buy_volume": 12158.3, "taker_buy_quote": 687.90348}, {"ts": 1769897640000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 2918.1, "quote_volume": 165.32681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1297.7, "quote_volume": 73.44982, "trades": 2, "taker_buy_volume": 1297.7, "taker_buy_quote": 73.44982}, {"ts": 1769897760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2654.0, "quote_volume": 150.2361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 34491.1, "quote_volume": 1951.6921, "trades": 13, "taker_buy_volume": 29449.5, "taker_buy_quote": 1666.8417}, {"ts": 1769898000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3526.2, "quote_volume": 199.2303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898060000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 38337.1, "quote_volume": 2166.34004, "trades": 8, "taker_buy_volume": 34378.8, "taker_buy_quote": 1942.69609}, {"ts": 1769898120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898240000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 7684.2, "quote_volume": 435.09176, "trades": 12, "taker_buy_volume": 5996.7, "taker_buy_quote": 339.57926}, {"ts": 1769898300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5204.5, "quote_volume": 295.09515, "trades": 3, "taker_buy_volume": 5204.5, "taker_buy_quote": 295.09515}, {"ts": 1769898360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 112.3, "quote_volume": 6.37864, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 6.37864}, {"ts": 1769898420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3514.9, "quote_volume": 199.64632, "trades": 3, "taker_buy_volume": 3514.9, "taker_buy_quote": 199.64632}, {"ts": 1769898480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 175.7, "quote_volume": 9.99733, "trades": 1, "taker_buy_volume": 175.7, "taker_buy_quote": 9.99733}, {"ts": 1769898540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2923.4, "quote_volume": 166.34146, "trades": 1, "taker_buy_volume": 2923.4, "taker_buy_quote": 166.34146}, {"ts": 1769898660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 110.8, "quote_volume": 6.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898720000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 13249.2, "quote_volume": 755.191, "trades": 13, "taker_buy_volume": 13249.2, "taker_buy_quote": 755.191}, {"ts": 1769898780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2918.3, "quote_volume": 166.3431, "trades": 1, "taker_buy_volume": 2918.3, "taker_buy_quote": 166.3431}, {"ts": 1769898900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898960000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 62539.2, "quote_volume": 3556.74411, "trades": 18, "taker_buy_volume": 6263.9, "taker_buy_quote": 356.21594}, {"ts": 1769899020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 11354.0, "quote_volume": 644.9072, "trades": 10, "taker_buy_volume": 11354.0, "taker_buy_quote": 644.9072}, {"ts": 1769899140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6113.7, "quote_volume": 347.25816, "trades": 7, "taker_buy_volume": 6113.7, "taker_buy_quote": 347.25816}, {"ts": 1769899200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2270.8, "quote_volume": 128.98144, "trades": 2, "taker_buy_volume": 2270.8, "taker_buy_quote": 128.98144}, {"ts": 1769899260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10477.5, "quote_volume": 595.122, "trades": 7, "taker_buy_volume": 10477.5, "taker_buy_quote": 595.122}, {"ts": 1769899320000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 5977.5, "quote_volume": 338.9494, "trades": 4, "taker_buy_volume": 251.5, "taker_buy_quote": 14.2852}, {"ts": 1769899380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2713.3, "quote_volume": 154.11544, "trades": 4, "taker_buy_volume": 2713.3, "taker_buy_quote": 154.11544}, {"ts": 1769899440000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 24379.4, "quote_volume": 1386.12831, "trades": 15, "taker_buy_volume": 24379.4, "taker_buy_quote": 1386.12831}, {"ts": 1769899500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2641.7, "quote_volume": 150.04856, "trades": 2, "taker_buy_volume": 2641.7, "taker_buy_quote": 150.04856}, {"ts": 1769899560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6339.7, "quote_volume": 360.09496, "trades": 5, "taker_buy_volume": 6339.7, "taker_buy_quote": 360.09496}, {"ts": 1769899620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 32978.5, "quote_volume": 1876.47665, "trades": 3, "taker_buy_volume": 32978.5, "taker_buy_quote": 1876.47665}, {"ts": 1769899800000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 3204.0, "quote_volume": 182.23535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 7514.5, "quote_volume": 427.57505, "trades": 8, "taker_buy_volume": 7514.5, "taker_buy_quote": 427.57505}, {"ts": 1769899920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2641.7, "quote_volume": 150.31273, "trades": 2, "taker_buy_volume": 2641.7, "taker_buy_quote": 150.31273}, {"ts": 1769899980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9739.9, "quote_volume": 554.20031, "trades": 6, "taker_buy_volume": 9739.9, "taker_buy_quote": 554.20031}, {"ts": 1769900040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5717.0, "quote_volume": 324.7256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 44874.1, "quote_volume": 2555.02067, "trades": 8, "taker_buy_volume": 44874.1, "taker_buy_quote": 2555.02067}, {"ts": 1769900160000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7332.0, "quote_volume": 418.1572, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 207.1, "quote_volume": 11.8047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3298.3, "quote_volume": 188.09121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2267.0, "quote_volume": 129.4457, "trades": 1, "taker_buy_volume": 2267.0, "taker_buy_quote": 129.4457}, {"ts": 1769900460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 116.0, "quote_volume": 6.6236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 18847.3, "quote_volume": 1073.8834, "trades": 6, "taker_buy_volume": 839.2, "taker_buy_quote": 47.8344}, {"ts": 1769900640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3245.0, "quote_volume": 184.965, "trades": 3, "taker_buy_volume": 3245.0, "taker_buy_quote": 184.965}, {"ts": 1769900700000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 18172.1, "quote_volume": 1033.2224, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5961.4, "quote_volume": 338.60752, "trades": 9, "taker_buy_volume": 5850.4, "taker_buy_quote": 332.30272}, {"ts": 1769900820000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 22958.3, "quote_volume": 1306.04997, "trades": 12, "taker_buy_volume": 4402.3, "taker_buy_quote": 250.49087}, {"ts": 1769900880000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2391.5, "quote_volume": 136.06402, "trades": 3, "taker_buy_volume": 2268.2, "taker_buy_quote": 129.06058}, {"ts": 1769900940000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 7051.0, "quote_volume": 400.6668, "trades": 6, "taker_buy_volume": 1700.0, "taker_buy_quote": 96.73}, {"ts": 1769901000000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 12234.0, "quote_volume": 694.99488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 118.3, "quote_volume": 6.71944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901120000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 14118.9, "quote_volume": 801.78492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901180000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7742.9, "quote_volume": 439.51425, "trades": 14, "taker_buy_volume": 1934.9, "taker_buy_quote": 109.90232}, {"ts": 1769901240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 197.0, "quote_volume": 11.1896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 881.1, "quote_volume": 50.13459, "trades": 1, "taker_buy_volume": 881.1, "taker_buy_quote": 50.13459}, {"ts": 1769901360000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 2226.0, "quote_volume": 126.69975, "trades": 3, "taker_buy_volume": 403.5, "taker_buy_quote": 22.9995}, {"ts": 1769901420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3842.8, "quote_volume": 219.0396, "trades": 3, "taker_buy_volume": 3842.8, "taker_buy_quote": 219.0396}, {"ts": 1769901480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5369.0, "quote_volume": 306.033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4590.5, "quote_volume": 262.11755, "trades": 5, "taker_buy_volume": 4590.5, "taker_buy_quote": 262.11755}, {"ts": 1769901600000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2916.0, "quote_volume": 167.06556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901660000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 11899.8, "quote_volume": 682.12294, "trades": 11, "taker_buy_volume": 3703.7, "taker_buy_quote": 212.59238}, {"ts": 1769901720000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 9619.8, "quote_volume": 553.22661, "trades": 7, "taker_buy_volume": 7442.9, "taker_buy_quote": 428.05486}, {"ts": 1769901780000, "open": 0.0575, "high": 0.0579, "low": 0.0575, "close": 0.0579, "volume": 43209.0, "quote_volume": 2492.69024, "trades": 25, "taker_buy_volume": 35584.9, "taker_buy_quote": 2053.17789}, {"ts": 1769901840000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 13849.1, "quote_volume": 803.82768, "trades": 32, "taker_buy_volume": 1984.6, "taker_buy_quote": 115.20763}, {"ts": 1769901900000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 15225.1, "quote_volume": 883.68881, "trades": 42, "taker_buy_volume": 2372.3, "taker_buy_quote": 137.83063}, {"ts": 1769901960000, "open": 0.058, "high": 0.058, "low": 0.0577, "close": 0.0577, "volume": 14056.5, "quote_volume": 812.91836, "trades": 23, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.3405}, {"ts": 1769902020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 225.0, "quote_volume": 12.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2228.0, "quote_volume": 128.3328, "trades": 2, "taker_buy_volume": 2228.0, "taker_buy_quote": 128.3328}, {"ts": 1769902140000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5552.0, "quote_volume": 320.1538, "trades": 12, "taker_buy_volume": 770.0, "taker_buy_quote": 44.429}, {"ts": 1769902200000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 36594.7, "quote_volume": 2105.70949, "trades": 30, "taker_buy_volume": 5025.7, "taker_buy_quote": 289.7894}, {"ts": 1769902260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 12106.3, "quote_volume": 696.11225, "trades": 7, "taker_buy_volume": 12106.3, "taker_buy_quote": 696.11225}, {"ts": 1769902320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2807.9, "quote_volume": 161.73504, "trades": 3, "taker_buy_volume": 881.1, "taker_buy_quote": 50.75136}, {"ts": 1769902440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2702.0, "quote_volume": 155.6352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902500000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 87600.0, "quote_volume": 5056.74125, "trades": 35, "taker_buy_volume": 69079.3, "taker_buy_quote": 3989.05496}, {"ts": 1769902560000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 11059.9, "quote_volume": 637.93433, "trades": 20, "taker_buy_volume": 100.0, "taker_buy_quote": 5.77}, {"ts": 1769902620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3145.0, "quote_volume": 181.4665, "trades": 4, "taker_buy_volume": 2689.0, "taker_buy_quote": 155.1553}, {"ts": 1769902680000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10690.1, "quote_volume": 617.61742, "trades": 10, "taker_buy_volume": 7645.0, "taker_buy_quote": 441.69875}, {"ts": 1769902740000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 55525.3, "quote_volume": 3202.68941, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902800000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10822.8, "quote_volume": 624.65781, "trades": 6, "taker_buy_volume": 10822.8, "taker_buy_quote": 624.65781}, {"ts": 1769902860000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7372.1, "quote_volume": 425.60679, "trades": 7, "taker_buy_volume": 6916.1, "taker_buy_quote": 399.27279}, {"ts": 1769902920000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 27486.5, "quote_volume": 1585.64605, "trades": 11, "taker_buy_volume": 24008.5, "taker_buy_quote": 1385.29045}, {"ts": 1769902980000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 18668.9, "quote_volume": 1075.08408, "trades": 17, "taker_buy_volume": 2759.4, "taker_buy_quote": 159.21738}, {"ts": 1769903040000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 21177.7, "quote_volume": 1219.46642, "trades": 24, "taker_buy_volume": 8045.7, "taker_buy_quote": 463.66799}, {"ts": 1769903100000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 24257.9, "quote_volume": 1393.02163, "trades": 35, "taker_buy_volume": 7824.9, "taker_buy_quote": 449.14926}, {"ts": 1769903160000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 24145.9, "quote_volume": 1382.49767, "trades": 37, "taker_buy_volume": 3110.9, "taker_buy_quote": 178.25457}, {"ts": 1769903220000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 7342.0, "quote_volume": 419.9048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903340000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 6160.5, "quote_volume": 352.35126, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903400000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 3586.6, "quote_volume": 205.13957, "trades": 6, "taker_buy_volume": 3447.1, "taker_buy_quote": 197.17412}, {"ts": 1769903460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1048.0, "quote_volume": 59.9456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903520000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 12465.6, "quote_volume": 714.26843, "trades": 16, "taker_buy_volume": 9327.6, "taker_buy_quote": 534.70183}, {"ts": 1769903580000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 7139.9, "quote_volume": 409.38033, "trades": 9, "taker_buy_volume": 6117.9, "taker_buy_quote": 350.88543}, {"ts": 1769903640000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 28550.3, "quote_volume": 1634.78227, "trades": 20, "taker_buy_volume": 28550.3, "taker_buy_quote": 1634.78227}, {"ts": 1769903700000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 4309.8, "quote_volume": 247.35759, "trades": 7, "taker_buy_volume": 4060.5, "taker_buy_quote": 233.0727}, {"ts": 1769903760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1407.2, "quote_volume": 80.77328, "trades": 2, "taker_buy_volume": 1407.2, "taker_buy_quote": 80.77328}, {"ts": 1769903820000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 53030.8, "quote_volume": 3043.19993, "trades": 54, "taker_buy_volume": 19930.0, "taker_buy_quote": 1144.31975}, {"ts": 1769903880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 35411.9, "quote_volume": 2029.10187, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903940000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 23917.0, "quote_volume": 1370.13236, "trades": 54, "taker_buy_volume": 5100.0, "taker_buy_quote": 292.23}, {"ts": 1769904000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 13000.0, "quote_volume": 746.2, "trades": 5, "taker_buy_volume": 13000.0, "taker_buy_quote": 746.2}, {"ts": 1769904060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 4148.3, "quote_volume": 238.52725, "trades": 5, "taker_buy_volume": 4148.3, "taker_buy_quote": 238.52725}, {"ts": 1769904180000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 34404.2, "quote_volume": 1984.47649, "trades": 20, "taker_buy_volume": 30759.2, "taker_buy_quote": 1774.52449}, {"ts": 1769904240000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 4617.4, "quote_volume": 265.45195, "trades": 7, "taker_buy_volume": 1621.4, "taker_buy_quote": 93.2993}, {"ts": 1769904300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904360000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 55091.6, "quote_volume": 3171.40102, "trades": 24, "taker_buy_volume": 49640.6, "taker_buy_quote": 2858.40936}, {"ts": 1769904420000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 7337.6, "quote_volume": 421.63075, "trades": 12, "taker_buy_volume": 2432.7, "taker_buy_quote": 139.88025}, {"ts": 1769904480000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 7577.0, "quote_volume": 435.00048, "trades": 9, "taker_buy_volume": 2432.7, "taker_buy_quote": 139.88025}, {"ts": 1769904540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904600000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 8838.8, "quote_volume": 506.95827, "trades": 8, "taker_buy_volume": 2085.2, "taker_buy_quote": 119.79474}, {"ts": 1769904660000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 21066.4, "quote_volume": 1207.69051, "trades": 21, "taker_buy_volume": 13921.4, "taker_buy_quote": 798.18134}, {"ts": 1769904720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6372.2, "quote_volume": 365.12706, "trades": 8, "taker_buy_volume": 2432.7, "taker_buy_quote": 139.39371}, {"ts": 1769904780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5988.4, "quote_volume": 343.73416, "trades": 5, "taker_buy_volume": 5988.4, "taker_buy_quote": 343.73416}, {"ts": 1769904840000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 21911.2, "quote_volume": 1260.72163, "trades": 22, "taker_buy_volume": 8833.9, "taker_buy_quote": 508.27766}, {"ts": 1769904900000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 13091.2, "quote_volume": 754.45524, "trades": 8, "taker_buy_volume": 13091.2, "taker_buy_quote": 754.45524}, {"ts": 1769904960000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6108.3, "quote_volume": 351.46613, "trades": 8, "taker_buy_volume": 313.3, "taker_buy_quote": 18.04608}, {"ts": 1769905020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 12960.4, "quote_volume": 746.51904, "trades": 10, "taker_buy_volume": 12960.4, "taker_buy_quote": 746.51904}, {"ts": 1769905080000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 8672.0, "quote_volume": 498.16357, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9481.0, "quote_volume": 545.05627, "trades": 12, "taker_buy_volume": 4561.0, "taker_buy_quote": 262.2575}, {"ts": 1769905200000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 5996.9, "quote_volume": 344.71784, "trades": 6, "taker_buy_volume": 4999.9, "taker_buy_quote": 287.49425}, {"ts": 1769905260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5926.0, "quote_volume": 340.1524, "trades": 3, "taker_buy_volume": 4438.0, "taker_buy_quote": 254.7412}, {"ts": 1769905320000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 16815.5, "quote_volume": 968.06215, "trades": 11, "taker_buy_volume": 14743.5, "taker_buy_quote": 848.9471}, {"ts": 1769905380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6122.1, "quote_volume": 352.02075, "trades": 6, "taker_buy_volume": 5923.1, "taker_buy_quote": 340.57825}, {"ts": 1769905440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7519.1, "quote_volume": 432.97551, "trades": 5, "taker_buy_volume": 4450.1, "taker_buy_quote": 256.32576}, {"ts": 1769905560000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 19187.7, "quote_volume": 1106.64294, "trades": 11, "taker_buy_volume": 12491.7, "taker_buy_quote": 720.77109}, {"ts": 1769905620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 521.7, "quote_volume": 30.10209, "trades": 3, "taker_buy_volume": 521.7, "taker_buy_quote": 30.10209}, {"ts": 1769905680000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5659.3, "quote_volume": 327.55807, "trades": 3, "taker_buy_volume": 4505.3, "taker_buy_quote": 260.85687}, {"ts": 1769905740000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 10390.0, "quote_volume": 599.68525, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905800000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3475.3, "quote_volume": 201.11561, "trades": 3, "taker_buy_volume": 3475.3, "taker_buy_quote": 201.11561}, {"ts": 1769905860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2432.7, "quote_volume": 140.85333, "trades": 2, "taker_buy_volume": 2432.7, "taker_buy_quote": 140.85333}, {"ts": 1769905920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 125.9, "quote_volume": 7.27702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1822.5, "quote_volume": 105.3405, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.3405}, {"ts": 1769906100000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 8262.8, "quote_volume": 479.32648, "trades": 7, "taker_buy_volume": 8262.8, "taker_buy_quote": 479.32648}, {"ts": 1769906160000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 1256.7, "quote_volume": 72.7971, "trades": 4, "taker_buy_volume": 267.2, "taker_buy_quote": 15.4976}, {"ts": 1769906220000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 15091.7, "quote_volume": 871.32676, "trades": 13, "taker_buy_volume": 3534.2, "taker_buy_quote": 204.27676}, {"ts": 1769906280000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 2124.3, "quote_volume": 122.96679, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.52275}, {"ts": 1769906340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 22157.8, "quote_volume": 1276.47153, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4695.3, "quote_volume": 270.91881, "trades": 3, "taker_buy_volume": 4695.3, "taker_buy_quote": 270.91881}, {"ts": 1769906520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8718.3, "quote_volume": 503.91774, "trades": 4, "taker_buy_volume": 7611.3, "taker_buy_quote": 439.93314}, {"ts": 1769906580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1560.7, "quote_volume": 90.26027, "trades": 2, "taker_buy_volume": 1560.7, "taker_buy_quote": 90.26027}, {"ts": 1769906700000, "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0577, "volume": 8285.4, "quote_volume": 479.944, "trades": 8, "taker_buy_volume": 7849.4, "taker_buy_quote": 454.752}, {"ts": 1769906760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3032.5, "quote_volume": 175.58175, "trades": 2, "taker_buy_volume": 3032.5, "taker_buy_quote": 175.58175}, {"ts": 1769906880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 107.1, "quote_volume": 6.20109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 391.0, "quote_volume": 22.678, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 22.678}, {"ts": 1769907000000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 18187.5, "quote_volume": 1054.3746, "trades": 13, "taker_buy_volume": 5680.5, "taker_buy_quote": 330.03705}, {"ts": 1769907060000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 8460.0, "quote_volume": 491.27, "trades": 7, "taker_buy_volume": 8460.0, "taker_buy_quote": 491.27}, {"ts": 1769907120000, "open": 0.0582, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 49571.9, "quote_volume": 2892.06838, "trades": 25, "taker_buy_volume": 48001.5, "taker_buy_quote": 2800.79578}, {"ts": 1769907180000, "open": 0.0584, "high": 0.0589, "low": 0.0583, "close": 0.0589, "volume": 183401.8, "quote_volume": 10773.7702, "trades": 71, "taker_buy_volume": 147333.3, "taker_buy_quote": 8655.07772}, {"ts": 1769907240000, "open": 0.0588, "high": 0.0594, "low": 0.0588, "close": 0.0591, "volume": 640283.8, "quote_volume": 37855.1099, "trades": 328, "taker_buy_volume": 436599.8, "taker_buy_quote": 25815.50128}, {"ts": 1769907300000, "open": 0.0591, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 87627.7, "quote_volume": 5171.8941, "trades": 91, "taker_buy_volume": 52835.7, "taker_buy_quote": 3120.36586}, {"ts": 1769907360000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 40484.8, "quote_volume": 2391.851, "trades": 68, "taker_buy_volume": 21773.4, "taker_buy_quote": 1287.1329}, {"ts": 1769907420000, "open": 0.0592, "high": 0.0595, "low": 0.0591, "close": 0.0592, "volume": 105114.4, "quote_volume": 6235.92472, "trades": 121, "taker_buy_volume": 53367.1, "taker_buy_quote": 3167.61207}, {"ts": 1769907480000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.0591, "volume": 168416.3, "quote_volume": 9947.68936, "trades": 84, "taker_buy_volume": 25107.9, "taker_buy_quote": 1483.87689}, {"ts": 1769907540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3346.5, "quote_volume": 197.3419, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.5275}, {"ts": 1769907600000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0593, "volume": 74228.6, "quote_volume": 4405.07224, "trades": 65, "taker_buy_volume": 49938.7, "taker_buy_quote": 2963.42006}, {"ts": 1769907660000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 40404.7, "quote_volume": 2396.64497, "trades": 58, "taker_buy_volume": 12076.8, "taker_buy_quote": 717.11564}, {"ts": 1769907720000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 11388.2, "quote_volume": 674.24569, "trades": 19, "taker_buy_volume": 6014.2, "taker_buy_quote": 356.28809}, {"ts": 1769907780000, "open": 0.0592, "high": 0.0592, "low": 0.0585, "close": 0.0586, "volume": 88247.9, "quote_volume": 5175.95371, "trades": 58, "taker_buy_volume": 54479.6, "taker_buy_quote": 3192.83108}, {"ts": 1769907840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5100.0, "quote_volume": 298.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 22445.5, "quote_volume": 1317.21612, "trades": 12, "taker_buy_volume": 5210.5, "taker_buy_quote": 305.6119}, {"ts": 1769907960000, "open": 0.0587, "high": 0.0587, "low": 0.0581, "close": 0.0581, "volume": 86120.6, "quote_volume": 5032.11088, "trades": 40, "taker_buy_volume": 38980.2, "taker_buy_quote": 2279.07803}, {"ts": 1769908020000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 23608.3, "quote_volume": 1371.19477, "trades": 12, "taker_buy_volume": 1722.4, "taker_buy_quote": 100.24368}, {"ts": 1769908080000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 20843.8, "quote_volume": 1208.99201, "trades": 11, "taker_buy_volume": 7478.2, "taker_buy_quote": 434.10951}, {"ts": 1769908140000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 17112.9, "quote_volume": 990.69048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3240.6, "quote_volume": 187.63074, "trades": 2, "taker_buy_volume": 3240.6, "taker_buy_quote": 187.63074}, {"ts": 1769908260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 104.3, "quote_volume": 6.0494, "trades": 1, "taker_buy_volume": 104.3, "taker_buy_quote": 6.0494}, {"ts": 1769908320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 232.5, "quote_volume": 13.50825, "trades": 1, "taker_buy_volume": 232.5, "taker_buy_quote": 13.50825}, {"ts": 1769908380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 29305.7, "quote_volume": 1703.65137, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908620000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0574, "volume": 40876.4, "quote_volume": 2354.18848, "trades": 27, "taker_buy_volume": 1676.4, "taker_buy_quote": 96.89592}, {"ts": 1769908680000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 15444.0, "quote_volume": 887.88812, "trades": 8, "taker_buy_volume": 6344.0, "taker_buy_quote": 364.63812}, {"ts": 1769908740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3589.1, "quote_volume": 206.37325, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 104.79375}, {"ts": 1769908800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1006.2, "quote_volume": 57.8565, "trades": 2, "taker_buy_volume": 567.8, "taker_buy_quote": 32.6485}, {"ts": 1769908860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5249.8, "quote_volume": 301.8635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2948.5, "quote_volume": 169.53875, "trades": 2, "taker_buy_volume": 2948.5, "taker_buy_quote": 169.53875}, {"ts": 1769908980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3000.0, "quote_volume": 172.8, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 172.8}, {"ts": 1769909040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 131.8, "quote_volume": 7.5785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909100000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 32760.0, "quote_volume": 1892.27399, "trades": 13, "taker_buy_volume": 30937.5, "taker_buy_quote": 1786.93349}, {"ts": 1769909160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 16355.6, "quote_volume": 944.84011, "trades": 12, "taker_buy_volume": 9397.4, "taker_buy_quote": 543.16972}, {"ts": 1769909220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 100.0, "quote_volume": 5.79, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.79}, {"ts": 1769909280000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 18380.1, "quote_volume": 1065.5755, "trades": 19, "taker_buy_volume": 10995.3, "taker_buy_quote": 637.7274}, {"ts": 1769909340000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 12744.9, "quote_volume": 739.94869, "trades": 6, "taker_buy_volume": 7444.9, "taker_buy_quote": 432.54869}, {"ts": 1769909400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1822.5, "quote_volume": 105.88725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 10598.4, "quote_volume": 615.76704, "trades": 5, "taker_buy_volume": 10598.4, "taker_buy_quote": 615.76704}, {"ts": 1769909520000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 408.4, "quote_volume": 23.66756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909580000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 14736.9, "quote_volume": 853.19211, "trades": 8, "taker_buy_volume": 13731.9, "taker_buy_quote": 795.07701}, {"ts": 1769909640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5350.6, "quote_volume": 309.77026, "trades": 5, "taker_buy_volume": 5055.8, "taker_buy_quote": 292.73082}, {"ts": 1769909700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909940000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 24398.8, "quote_volume": 1414.60229, "trades": 17, "taker_buy_volume": 10856.3, "taker_buy_quote": 629.48315}, {"ts": 1769910000000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 8342.2, "quote_volume": 483.0025, "trades": 5, "taker_buy_volume": 8233.4, "taker_buy_quote": 476.71386}, {"ts": 1769910060000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10824.6, "quote_volume": 625.04308, "trades": 9, "taker_buy_volume": 4636.6, "taker_buy_quote": 267.99548}, {"ts": 1769910120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 13075.3, "quote_volume": 757.05987, "trades": 7, "taker_buy_volume": 10367.9, "taker_buy_quote": 600.30141}, {"ts": 1769910240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8205.9, "quote_volume": 475.12161, "trades": 3, "taker_buy_volume": 5176.8, "taker_buy_quote": 299.73672}, {"ts": 1769910360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 134.2, "quote_volume": 7.75676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910540000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 31587.6, "quote_volume": 1830.40666, "trades": 14, "taker_buy_volume": 18533.9, "taker_buy_quote": 1074.90182}, {"ts": 1769910600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5409.5, "quote_volume": 313.21005, "trades": 2, "taker_buy_volume": 5409.5, "taker_buy_quote": 313.21005}, {"ts": 1769910780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5310.8, "quote_volume": 308.0264, "trades": 2, "taker_buy_volume": 5310.8, "taker_buy_quote": 308.0264}, {"ts": 1769910840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4211.6, "quote_volume": 244.2728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910900000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2463.0, "quote_volume": 142.9699, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 23.2}, {"ts": 1769910960000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4930.5, "quote_volume": 286.8962, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911020000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 542.2, "quote_volume": 31.53482, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 19.206}, {"ts": 1769911080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9313.3, "quote_volume": 542.96539, "trades": 2, "taker_buy_volume": 9313.3, "taker_buy_quote": 542.96539}, {"ts": 1769911140000, "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 39027.7, "quote_volume": 2288.23364, "trades": 25, "taker_buy_volume": 29179.3, "taker_buy_quote": 1711.22612}, {"ts": 1769911200000, "open": 0.0588, "high": 0.0592, "low": 0.0586, "close": 0.059, "volume": 101820.7, "quote_volume": 6005.68088, "trades": 61, "taker_buy_volume": 75405.1, "taker_buy_quote": 4450.42692}, {"ts": 1769911260000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 695.3, "quote_volume": 41.07613, "trades": 3, "taker_buy_volume": 169.3, "taker_buy_quote": 10.00563}, {"ts": 1769911320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 31544.9, "quote_volume": 1865.15121, "trades": 18, "taker_buy_volume": 2540.5, "taker_buy_quote": 150.3976}, {"ts": 1769911380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4587.0, "quote_volume": 271.0917, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5059.5, "quote_volume": 299.49629, "trades": 7, "taker_buy_volume": 2084.3, "taker_buy_quote": 123.39056}, {"ts": 1769911560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 102.5, "quote_volume": 6.05775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16067.5, "quote_volume": 947.946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3981.8, "quote_volume": 234.52802, "trades": 5, "taker_buy_volume": 2732.8, "taker_buy_quote": 160.96192}, {"ts": 1769911800000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6471.5, "quote_volume": 382.97197, "trades": 3, "taker_buy_volume": 393.3, "taker_buy_quote": 23.24403}, {"ts": 1769911860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10319.5, "quote_volume": 609.88245, "trades": 6, "taker_buy_volume": 6674.5, "taker_buy_quote": 394.46295}, {"ts": 1769911920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9123.4, "quote_volume": 539.19294, "trades": 3, "taker_buy_volume": 9123.4, "taker_buy_quote": 539.19294}, {"ts": 1769911980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2588.3, "quote_volume": 152.96853, "trades": 2, "taker_buy_volume": 2468.1, "taker_buy_quote": 145.86471}, {"ts": 1769912100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912340000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8818.3, "quote_volume": 521.17168, "trades": 4, "taker_buy_volume": 1924.0, "taker_buy_quote": 113.71855}, {"ts": 1769912400000, "open": 0.0593, "high": 0.0597, "low": 0.0593, "close": 0.0597, "volume": 24352.2, "quote_volume": 1452.82674, "trades": 13, "taker_buy_volume": 23878.2, "taker_buy_quote": 1424.71854}, {"ts": 1769912460000, "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 12952.4, "quote_volume": 774.56479, "trades": 11, "taker_buy_volume": 7870.0, "taker_buy_quote": 470.63611}, {"ts": 1769912520000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 13623.7, "quote_volume": 815.03296, "trades": 8, "taker_buy_volume": 11616.7, "taker_buy_quote": 694.81366}, {"ts": 1769912580000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2922.2, "quote_volume": 174.43454, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 12.3968}, {"ts": 1769912640000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9887.5, "quote_volume": 590.235, "trades": 7, "taker_buy_volume": 9400.0, "taker_buy_quote": 561.18}, {"ts": 1769912700000, "open": 0.0597, "high": 0.06, "low": 0.0597, "close": 0.06, "volume": 37644.8, "quote_volume": 2255.41278, "trades": 36, "taker_buy_volume": 26682.8, "taker_buy_quote": 1598.21788}, {"ts": 1769912760000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 24709.1, "quote_volume": 1479.78645, "trades": 22, "taker_buy_volume": 9965.1, "taker_buy_quote": 597.36316}, {"ts": 1769912820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6266.6, "quote_volume": 374.74268, "trades": 7, "taker_buy_volume": 5536.6, "taker_buy_quote": 331.08868}, {"ts": 1769912940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 250.8, "quote_volume": 15.02292, "trades": 1, "taker_buy_volume": 250.8, "taker_buy_quote": 15.02292}, {"ts": 1769913000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 283.5, "quote_volume": 16.98165, "trades": 2, "taker_buy_volume": 283.5, "taker_buy_quote": 16.98165}, {"ts": 1769913060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2565.0, "quote_volume": 153.6435, "trades": 1, "taker_buy_volume": 2565.0, "taker_buy_quote": 153.6435}, {"ts": 1769913120000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 9076.0, "quote_volume": 543.43105, "trades": 20, "taker_buy_volume": 1157.0, "taker_buy_quote": 69.33105}, {"ts": 1769913180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913240000, "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 42550.1, "quote_volume": 2558.63859, "trades": 29, "taker_buy_volume": 40852.1, "taker_buy_quote": 2456.58879}, {"ts": 1769913300000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5664.1, "quote_volume": 341.72356, "trades": 6, "taker_buy_volume": 3472.1, "taker_buy_quote": 209.36763}, {"ts": 1769913360000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 68510.9, "quote_volume": 4147.47702, "trades": 30, "taker_buy_volume": 16010.5, "taker_buy_quote": 968.26895}, {"ts": 1769913420000, "open": 0.0606, "high": 0.0606, "low": 0.0596, "close": 0.0598, "volume": 107724.2, "quote_volume": 6476.76065, "trades": 55, "taker_buy_volume": 25840.8, "taker_buy_quote": 1550.32422}, {"ts": 1769913480000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0599, "volume": 46350.2, "quote_volume": 2767.37216, "trades": 23, "taker_buy_volume": 5893.5, "taker_buy_quote": 352.29793}, {"ts": 1769913540000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 21148.8, "quote_volume": 1264.77085, "trades": 21, "taker_buy_volume": 259.1, "taker_buy_quote": 15.52009}, {"ts": 1769913600000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 3173.3, "quote_volume": 190.95905, "trades": 6, "taker_buy_volume": 2805.3, "taker_buy_quote": 168.84229}, {"ts": 1769913660000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 6416.3, "quote_volume": 384.37799, "trades": 19, "taker_buy_volume": 417.3, "taker_buy_quote": 25.038}, {"ts": 1769913720000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4846.2, "quote_volume": 290.44379, "trades": 4, "taker_buy_volume": 3496.2, "taker_buy_quote": 209.44379}, {"ts": 1769913780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 246.7, "quote_volume": 14.802, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 14.802}, {"ts": 1769913840000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 1762.2, "quote_volume": 105.74899, "trades": 5, "taker_buy_volume": 1111.0, "taker_buy_quote": 66.68791}, {"ts": 1769913900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 324.7, "quote_volume": 19.482, "trades": 1, "taker_buy_volume": 324.7, "taker_buy_quote": 19.482}, {"ts": 1769913960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 405.5, "quote_volume": 24.33, "trades": 1, "taker_buy_volume": 405.5, "taker_buy_quote": 24.33}, {"ts": 1769914020000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6025.7, "quote_volume": 361.8066, "trades": 9, "taker_buy_volume": 4871.7, "taker_buy_quote": 292.4512}, {"ts": 1769914080000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4491.2, "quote_volume": 270.12729, "trades": 4, "taker_buy_volume": 658.1, "taker_buy_quote": 39.61762}, {"ts": 1769914140000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 10674.7, "quote_volume": 645.69792, "trades": 9, "taker_buy_volume": 9900.2, "taker_buy_quote": 598.90181}, {"ts": 1769914200000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2098.1, "quote_volume": 126.69034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914260000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 12578.6, "quote_volume": 758.65592, "trades": 11, "taker_buy_volume": 11611.6, "taker_buy_quote": 700.24912}, {"ts": 1769914320000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 17417.3, "quote_volume": 1051.10703, "trades": 18, "taker_buy_volume": 8931.5, "taker_buy_quote": 539.13201}, {"ts": 1769914380000, "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.0599, "volume": 19190.7, "quote_volume": 1153.77572, "trades": 19, "taker_buy_volume": 9735.7, "taker_buy_quote": 585.11557}, {"ts": 1769914440000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3487.0, "quote_volume": 208.87125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914500000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 11936.8, "quote_volume": 713.88196, "trades": 7, "taker_buy_volume": 468.8, "taker_buy_quote": 27.98736}, {"ts": 1769914560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 15809.2, "quote_volume": 946.42108, "trades": 10, "taker_buy_volume": 15476.2, "taker_buy_quote": 926.47438}, {"ts": 1769914620000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 8775.6, "quote_volume": 525.36328, "trades": 11, "taker_buy_volume": 1931.6, "taker_buy_quote": 115.50968}, {"ts": 1769914680000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1635.0, "quote_volume": 97.5435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4962.8, "quote_volume": 296.77544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914860000, "open": 0.0598, "high": 0.0606, "low": 0.0597, "close": 0.0605, "volume": 103858.6, "quote_volume": 6264.32332, "trades": 66, "taker_buy_volume": 89565.3, "taker_buy_quote": 5401.6079}, {"ts": 1769914920000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 54226.2, "quote_volume": 3274.50378, "trades": 38, "taker_buy_volume": 20983.7, "taker_buy_quote": 1266.78078}, {"ts": 1769914980000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 50757.2, "quote_volume": 3076.22368, "trades": 48, "taker_buy_volume": 24276.7, "taker_buy_quote": 1471.83493}, {"ts": 1769915040000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 16793.6, "quote_volume": 1016.71038, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915100000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 25885.0, "quote_volume": 1563.20911, "trades": 14, "taker_buy_volume": 6854.1, "taker_buy_quote": 414.47004}, {"ts": 1769915160000, "open": 0.0604, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 8082.2, "quote_volume": 488.79485, "trades": 6, "taker_buy_volume": 6309.2, "taker_buy_quote": 381.73885}, {"ts": 1769915220000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 49811.7, "quote_volume": 3032.2035, "trades": 41, "taker_buy_volume": 37899.8, "taker_buy_quote": 2306.12266}, {"ts": 1769915280000, "open": 0.0611, "high": 0.0616, "low": 0.061, "close": 0.0611, "volume": 239669.8, "quote_volume": 14719.24458, "trades": 188, "taker_buy_volume": 65659.5, "taker_buy_quote": 4032.24838}, {"ts": 1769915340000, "open": 0.0613, "high": 0.0614, "low": 0.0609, "close": 0.0613, "volume": 55711.8, "quote_volume": 3409.13268, "trades": 30, "taker_buy_volume": 26297.8, "taker_buy_quote": 1611.81157}, {"ts": 1769915400000, "open": 0.0613, "high": 0.0616, "low": 0.0611, "close": 0.0616, "volume": 63418.9, "quote_volume": 3897.59623, "trades": 51, "taker_buy_volume": 47672.9, "taker_buy_quote": 2931.91884}, {"ts": 1769915460000, "open": 0.0615, "high": 0.0624, "low": 0.0615, "close": 0.0616, "volume": 409947.3, "quote_volume": 25396.45538, "trades": 375, "taker_buy_volume": 194760.5, "taker_buy_quote": 12079.42154}, {"ts": 1769915520000, "open": 0.0616, "high": 0.0621, "low": 0.0614, "close": 0.0614, "volume": 142840.4, "quote_volume": 8828.14863, "trades": 110, "taker_buy_volume": 98360.1, "taker_buy_quote": 6084.57917}, {"ts": 1769915580000, "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0618, "volume": 40722.0, "quote_volume": 2511.4251, "trades": 42, "taker_buy_volume": 27975.2, "taker_buy_quote": 1725.72229}, {"ts": 1769915640000, "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0613, "volume": 74396.8, "quote_volume": 4582.25609, "trades": 78, "taker_buy_volume": 41138.1, "taker_buy_quote": 2535.89346}, {"ts": 1769915700000, "open": 0.0612, "high": 0.0619, "low": 0.0612, "close": 0.0619, "volume": 62103.5, "quote_volume": 3821.45508, "trades": 52, "taker_buy_volume": 46184.6, "taker_buy_quote": 2843.81827}, {"ts": 1769915760000, "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 49762.0, "quote_volume": 3064.23137, "trades": 46, "taker_buy_volume": 21984.9, "taker_buy_quote": 1355.7212}, {"ts": 1769915820000, "open": 0.0615, "high": 0.0621, "low": 0.0615, "close": 0.0618, "volume": 230982.8, "quote_volume": 14283.90515, "trades": 125, "taker_buy_volume": 164721.2, "taker_buy_quote": 10192.46128}, {"ts": 1769915880000, "open": 0.0618, "high": 0.062, "low": 0.0615, "close": 0.0615, "volume": 112085.6, "quote_volume": 6928.19933, "trades": 70, "taker_buy_volume": 76003.9, "taker_buy_quote": 4701.80356}, {"ts": 1769915940000, "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 51033.3, "quote_volume": 3147.08932, "trades": 33, "taker_buy_volume": 29880.8, "taker_buy_quote": 1844.33722}, {"ts": 1769916000000, "open": 0.0616, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 27020.2, "quote_volume": 1662.77744, "trades": 16, "taker_buy_volume": 4741.2, "taker_buy_quote": 292.19738}, {"ts": 1769916060000, "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.0618, "volume": 42794.6, "quote_volume": 2649.57652, "trades": 21, "taker_buy_volume": 29312.8, "taker_buy_quote": 1814.53047}, {"ts": 1769916120000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 57464.9, "quote_volume": 3561.71892, "trades": 30, "taker_buy_volume": 31979.1, "taker_buy_quote": 1983.46484}, {"ts": 1769916180000, "open": 0.062, "high": 0.0643, "low": 0.062, "close": 0.0634, "volume": 1103845.7, "quote_volume": 69739.42597, "trades": 670, "taker_buy_volume": 630897.8, "taker_buy_quote": 39842.76815}, {"ts": 1769916240000, "open": 0.0635, "high": 0.0641, "low": 0.0618, "close": 0.0622, "volume": 1563157.8, "quote_volume": 98280.84408, "trades": 1101, "taker_buy_volume": 658726.6, "taker_buy_quote": 41416.29398}, {"ts": 1769916300000, "open": 0.0621, "high": 0.0621, "low": 0.0604, "close": 0.0608, "volume": 217612.4, "quote_volume": 13374.94891, "trades": 97, "taker_buy_volume": 43646.7, "taker_buy_quote": 2685.76366}, {"ts": 1769916360000, "open": 0.0608, "high": 0.0616, "low": 0.0608, "close": 0.061, "volume": 107349.1, "quote_volume": 6572.91431, "trades": 43, "taker_buy_volume": 65456.1, "taker_buy_quote": 4007.11219}, {"ts": 1769916420000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 1384.4, "quote_volume": 84.52689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 27273.4, "quote_volume": 1658.07665, "trades": 17, "taker_buy_volume": 9893.5, "taker_buy_quote": 601.8427}, {"ts": 1769916540000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 15683.1, "quote_volume": 956.33422, "trades": 8, "taker_buy_volume": 10358.6, "taker_buy_quote": 631.8746}, {"ts": 1769916600000, "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 101779.0, "quote_volume": 6222.33196, "trades": 46, "taker_buy_volume": 79025.3, "taker_buy_quote": 4834.83225}, {"ts": 1769916660000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 18906.5, "quote_volume": 1151.20604, "trades": 8, "taker_buy_volume": 14079.5, "taker_buy_quote": 857.55651}, {"ts": 1769916720000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 39814.6, "quote_volume": 2415.75484, "trades": 15, "taker_buy_volume": 8936.7, "taker_buy_quote": 543.00507}, {"ts": 1769916780000, "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0604, "volume": 57774.8, "quote_volume": 3499.55196, "trades": 28, "taker_buy_volume": 15722.4, "taker_buy_quote": 953.71109}, {"ts": 1769916840000, "open": 0.0605, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 77805.2, "quote_volume": 4703.97227, "trades": 31, "taker_buy_volume": 40462.2, "taker_buy_quote": 2447.85055}, {"ts": 1769916900000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 94909.2, "quote_volume": 5746.95987, "trades": 32, "taker_buy_volume": 80042.7, "taker_buy_quote": 4846.89366}, {"ts": 1769916960000, "open": 0.0606, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 25966.6, "quote_volume": 1578.86239, "trades": 11, "taker_buy_volume": 24967.3, "taker_buy_quote": 1517.9948}, {"ts": 1769917020000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 10654.8, "quote_volume": 651.47169, "trades": 8, "taker_buy_volume": 8449.2, "taker_buy_quote": 516.76147}, {"ts": 1769917080000, "open": 0.0612, "high": 0.0612, "low": 0.0607, "close": 0.0609, "volume": 60024.0, "quote_volume": 3660.02086, "trades": 29, "taker_buy_volume": 15648.9, "taker_buy_quote": 954.50181}, {"ts": 1769917140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 9996.7, "quote_volume": 608.79903, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 110.99025}, {"ts": 1769917200000, "open": 0.0608, "high": 0.0612, "low": 0.0608, "close": 0.0609, "volume": 39791.8, "quote_volume": 2427.44301, "trades": 24, "taker_buy_volume": 21896.7, "taker_buy_quote": 1335.32411}, {"ts": 1769917260000, "open": 0.0608, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 22680.2, "quote_volume": 1377.02743, "trades": 14, "taker_buy_volume": 10087.9, "taker_buy_quote": 611.87807}, {"ts": 1769917320000, "open": 0.0608, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 102755.9, "quote_volume": 6283.86582, "trades": 39, "taker_buy_volume": 54923.1, "taker_buy_quote": 3356.28734}, {"ts": 1769917380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6452.4, "quote_volume": 394.24164, "trades": 2, "taker_buy_volume": 6452.4, "taker_buy_quote": 394.24164}, {"ts": 1769917440000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 27306.1, "quote_volume": 1667.78205, "trades": 7, "taker_buy_volume": 26606.1, "taker_buy_quote": 1625.01205}, {"ts": 1769917500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 17660.1, "quote_volume": 1079.03211, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 794.3}, {"ts": 1769917560000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2698.7, "quote_volume": 164.87295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917620000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 35888.3, "quote_volume": 2198.17655, "trades": 13, "taker_buy_volume": 31556.3, "taker_buy_quote": 1932.62495}, {"ts": 1769917680000, "open": 0.0614, "high": 0.0622, "low": 0.0614, "close": 0.062, "volume": 119657.2, "quote_volume": 7420.46134, "trades": 71, "taker_buy_volume": 72525.2, "taker_buy_quote": 4498.50089}, {"ts": 1769917740000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 57945.3, "quote_volume": 3576.67789, "trades": 16, "taker_buy_volume": 6611.9, "taker_buy_quote": 408.91211}, {"ts": 1769917800000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 3890.9, "quote_volume": 240.56056, "trades": 6, "taker_buy_volume": 3476.0, "taker_buy_quote": 214.87825}, {"ts": 1769917860000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 10519.2, "quote_volume": 648.18656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4789.4, "quote_volume": 295.50598, "trades": 1, "taker_buy_volume": 4789.4, "taker_buy_quote": 295.50598}, {"ts": 1769917980000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 11642.4, "quote_volume": 719.23069, "trades": 8, "taker_buy_volume": 11397.4, "taker_buy_quote": 704.11419}, {"ts": 1769918040000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 13685.0, "quote_volume": 847.76935, "trades": 13, "taker_buy_volume": 700.5, "taker_buy_quote": 43.431}, {"ts": 1769918100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 11473.9, "quote_volume": 710.02311, "trades": 8, "taker_buy_volume": 6611.9, "taker_buy_quote": 409.27661}, {"ts": 1769918160000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 15143.4, "quote_volume": 939.61312, "trades": 12, "taker_buy_volume": 9353.4, "taker_buy_quote": 580.139}, {"ts": 1769918220000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 14318.7, "quote_volume": 886.61271, "trades": 15, "taker_buy_volume": 6611.9, "taker_buy_quote": 409.27661}, {"ts": 1769918280000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 17742.1, "quote_volume": 1097.58974, "trades": 11, "taker_buy_volume": 5825.1, "taker_buy_quote": 360.57369}, {"ts": 1769918340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7071.4, "quote_volume": 437.71966, "trades": 2, "taker_buy_volume": 7071.4, "taker_buy_quote": 437.71966}, {"ts": 1769918400000, "open": 0.062, "high": 0.062, "low": 0.0616, "close": 0.0616, "volume": 17814.5, "quote_volume": 1099.25032, "trades": 11, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.44825}, {"ts": 1769918460000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 48062.1, "quote_volume": 2954.3671, "trades": 19, "taker_buy_volume": 1822.5, "taker_buy_quote": 112.08375}, {"ts": 1769918520000, "open": 0.0615, "high": 0.0615, "low": 0.0608, "close": 0.0608, "volume": 105157.4, "quote_volume": 6421.18009, "trades": 52, "taker_buy_volume": 20270.5, "taker_buy_quote": 1236.68109}, {"ts": 1769918580000, "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 93332.8, "quote_volume": 5676.82388, "trades": 28, "taker_buy_volume": 59722.5, "taker_buy_quote": 3631.57846}, {"ts": 1769918640000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 42441.4, "quote_volume": 2571.45145, "trades": 21, "taker_buy_volume": 4930.2, "taker_buy_quote": 298.52361}, {"ts": 1769918700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 15560.6, "quote_volume": 944.00086, "trades": 11, "taker_buy_volume": 8510.6, "taker_buy_quote": 516.20086}, {"ts": 1769918760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2700.0, "quote_volume": 164.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918820000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5493.9, "quote_volume": 334.82502, "trades": 4, "taker_buy_volume": 5241.2, "taker_buy_quote": 319.43559}, {"ts": 1769918880000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 10851.7, "quote_volume": 662.61066, "trades": 6, "taker_buy_volume": 9581.3, "taker_buy_quote": 585.11626}, {"ts": 1769918940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919060000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6069.7, "quote_volume": 371.87609, "trades": 11, "taker_buy_volume": 4247.2, "taker_buy_quote": 260.33909}, {"ts": 1769919120000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 8353.8, "quote_volume": 512.89413, "trades": 6, "taker_buy_volume": 5596.8, "taker_buy_quote": 343.64352}, {"ts": 1769919180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919240000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 17488.7, "quote_volume": 1067.87753, "trades": 9, "taker_buy_volume": 1822.5, "taker_buy_quote": 111.1725}, {"ts": 1769919300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 349.9, "quote_volume": 21.44887, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 21.44887}, {"ts": 1769919360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 36881.0, "quote_volume": 2257.55171, "trades": 16, "taker_buy_volume": 1449.0, "taker_buy_quote": 88.9686}, {"ts": 1769919600000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 31100.0, "quote_volume": 1909.11, "trades": 8, "taker_buy_volume": 31100.0, "taker_buy_quote": 1909.11}, {"ts": 1769919660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2793.0, "quote_volume": 171.4902, "trades": 5, "taker_buy_volume": 2171.0, "taker_buy_quote": 133.2994}, {"ts": 1769919720000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1561.4, "quote_volume": 95.8586, "trades": 3, "taker_buy_volume": 97.8, "taker_buy_quote": 6.00492}, {"ts": 1769919780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1449.0, "quote_volume": 88.8237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919840000, "open": 0.0614, "high": 0.0619, "low": 0.0614, "close": 0.0619, "volume": 46910.3, "quote_volume": 2891.95634, "trades": 20, "taker_buy_volume": 43561.1, "taker_buy_quote": 2685.3107}, {"ts": 1769919900000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 9840.6, "quote_volume": 608.59462, "trades": 7, "taker_buy_volume": 4789.4, "taker_buy_quote": 295.98492}, {"ts": 1769919960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 14873.3, "quote_volume": 919.16994, "trades": 7, "taker_buy_volume": 14676.5, "taker_buy_quote": 907.0077}, {"ts": 1769920020000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 30361.6, "quote_volume": 1883.06733, "trades": 12, "taker_buy_volume": 28777.6, "taker_buy_quote": 1784.70093}, {"ts": 1769920080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 10427.0, "quote_volume": 646.474, "trades": 5, "taker_buy_volume": 6611.9, "taker_buy_quote": 409.9378}, {"ts": 1769920200000, "open": 0.062, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 23525.2, "quote_volume": 1461.08925, "trades": 13, "taker_buy_volume": 19727.2, "taker_buy_quote": 1225.67405}, {"ts": 1769920260000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 12040.5, "quote_volume": 747.80414, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1124.3, "quote_volume": 69.81903, "trades": 1, "taker_buy_volume": 1124.3, "taker_buy_quote": 69.81903}, {"ts": 1769920380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 19070.6, "quote_volume": 1189.56705, "trades": 10, "taker_buy_volume": 16225.1, "taker_buy_quote": 1012.00785}, {"ts": 1769920500000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1842.7, "quote_volume": 115.186, "trades": 2, "taker_buy_volume": 1670.2, "taker_buy_quote": 104.3875}, {"ts": 1769920560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 15230.0, "quote_volume": 954.30999, "trades": 7, "taker_buy_volume": 15110.1, "taker_buy_quote": 946.79226}, {"ts": 1769920620000, "open": 0.0628, "high": 0.0636, "low": 0.0627, "close": 0.0633, "volume": 76798.5, "quote_volume": 4858.67995, "trades": 44, "taker_buy_volume": 46074.7, "taker_buy_quote": 2912.94884}, {"ts": 1769920680000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 47236.6, "quote_volume": 2981.48458, "trades": 23, "taker_buy_volume": 28451.9, "taker_buy_quote": 1797.13327}, {"ts": 1769920740000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 6642.8, "quote_volume": 419.89361, "trades": 13, "taker_buy_volume": 5921.1, "taker_buy_quote": 374.28217}, {"ts": 1769920800000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7304.3, "quote_volume": 463.40485, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 190.5}, {"ts": 1769920860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 13983.5, "quote_volume": 889.71493, "trades": 10, "taker_buy_volume": 12161.0, "taker_buy_quote": 773.62168}, {"ts": 1769920920000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 26025.3, "quote_volume": 1651.67902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 15509.0, "quote_volume": 984.60061, "trades": 9, "taker_buy_volume": 3645.0, "taker_buy_quote": 231.4575}, {"ts": 1769921040000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 17373.7, "quote_volume": 1107.24849, "trades": 8, "taker_buy_volume": 12851.7, "taker_buy_quote": 819.28489}, {"ts": 1769921100000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 21505.6, "quote_volume": 1377.63343, "trades": 12, "taker_buy_volume": 17210.1, "taker_buy_quote": 1102.61098}, {"ts": 1769921160000, "open": 0.0641, "high": 0.0641, "low": 0.0637, "close": 0.0638, "volume": 61353.7, "quote_volume": 3922.17116, "trades": 27, "taker_buy_volume": 3645.0, "taker_buy_quote": 232.9155}, {"ts": 1769921220000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 925.3, "quote_volume": 59.07197, "trades": 5, "taker_buy_volume": 497.3, "taker_buy_quote": 31.77747}, {"ts": 1769921280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 27055.0, "quote_volume": 1725.2971, "trades": 17, "taker_buy_volume": 10700.0, "taker_buy_quote": 682.0}, {"ts": 1769921340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 39027.3, "quote_volume": 2490.82766, "trades": 10, "taker_buy_volume": 3645.0, "taker_buy_quote": 232.73325}, {"ts": 1769921460000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 18279.5, "quote_volume": 1164.3484, "trades": 11, "taker_buy_volume": 2050.5, "taker_buy_quote": 130.4346}, {"ts": 1769921520000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 14377.7, "quote_volume": 920.85812, "trades": 11, "taker_buy_volume": 13909.9, "taker_buy_quote": 890.98182}, {"ts": 1769921580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4686.4, "quote_volume": 300.39824, "trades": 6, "taker_buy_volume": 3048.8, "taker_buy_quote": 195.42808}, {"ts": 1769921640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3434.3, "quote_volume": 220.82549, "trades": 2, "taker_buy_volume": 3139.0, "taker_buy_quote": 201.8377}, {"ts": 1769921760000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 30682.4, "quote_volume": 1981.80946, "trades": 25, "taker_buy_volume": 28752.8, "taker_buy_quote": 1857.24074}, {"ts": 1769921820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1920.5, "quote_volume": 124.0643, "trades": 2, "taker_buy_volume": 1920.5, "taker_buy_quote": 124.0643}, {"ts": 1769921880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 17176.6, "quote_volume": 1109.60836, "trades": 15, "taker_buy_volume": 17176.6, "taker_buy_quote": 1109.60836}, {"ts": 1769921940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4875.3, "quote_volume": 314.94438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 41126.2, "quote_volume": 2664.51989, "trades": 15, "taker_buy_volume": 37799.2, "taker_buy_quote": 2448.93029}, {"ts": 1769922060000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 8046.8, "quote_volume": 522.81319, "trades": 11, "taker_buy_volume": 7581.6, "taker_buy_quote": 492.61365}, {"ts": 1769922120000, "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 20060.5, "quote_volume": 1308.0102, "trades": 33, "taker_buy_volume": 9643.2, "taker_buy_quote": 628.40121}, {"ts": 1769922180000, "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0654, "volume": 143854.8, "quote_volume": 9398.89281, "trades": 117, "taker_buy_volume": 55942.7, "taker_buy_quote": 3658.72511}, {"ts": 1769922240000, "open": 0.0655, "high": 0.0669, "low": 0.0655, "close": 0.066, "volume": 352587.2, "quote_volume": 23421.54723, "trades": 232, "taker_buy_volume": 193591.5, "taker_buy_quote": 12857.75396}, {"ts": 1769922300000, "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0655, "volume": 82994.1, "quote_volume": 5459.85502, "trades": 42, "taker_buy_volume": 30976.7, "taker_buy_quote": 2041.47625}, {"ts": 1769922360000, "open": 0.0656, "high": 0.0661, "low": 0.0655, "close": 0.0657, "volume": 109365.0, "quote_volume": 7187.96825, "trades": 44, "taker_buy_volume": 80886.4, "taker_buy_quote": 5315.18865}, {"ts": 1769922420000, "open": 0.0658, "high": 0.0664, "low": 0.0657, "close": 0.0663, "volume": 46057.1, "quote_volume": 3041.24537, "trades": 42, "taker_buy_volume": 37722.3, "taker_buy_quote": 2490.82477}, {"ts": 1769922480000, "open": 0.0663, "high": 0.0667, "low": 0.0655, "close": 0.0655, "volume": 159021.9, "quote_volume": 10548.74969, "trades": 125, "taker_buy_volume": 55053.1, "taker_buy_quote": 3655.63088}, {"ts": 1769922540000, "open": 0.0655, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 15081.9, "quote_volume": 989.11279, "trades": 25, "taker_buy_volume": 11377.2, "taker_buy_quote": 746.56548}, {"ts": 1769922600000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 9549.9, "quote_volume": 624.24543, "trades": 9, "taker_buy_volume": 916.1, "taker_buy_quote": 60.00455}, {"ts": 1769922660000, "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 51880.1, "quote_volume": 3400.9671, "trades": 34, "taker_buy_volume": 19469.5, "taker_buy_quote": 1275.89942}, {"ts": 1769922720000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 38994.2, "quote_volume": 2561.34512, "trades": 33, "taker_buy_volume": 31894.0, "taker_buy_quote": 2094.93566}, {"ts": 1769922780000, "open": 0.0658, "high": 0.0661, "low": 0.0657, "close": 0.0661, "volume": 36611.0, "quote_volume": 2414.18971, "trades": 33, "taker_buy_volume": 27695.2, "taker_buy_quote": 1827.29851}, {"ts": 1769922840000, "open": 0.066, "high": 0.0662, "low": 0.0658, "close": 0.0661, "volume": 61792.5, "quote_volume": 4082.37084, "trades": 56, "taker_buy_volume": 32774.5, "taker_buy_quote": 2166.56074}, {"ts": 1769922900000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 114264.8, "quote_volume": 7586.30586, "trades": 84, "taker_buy_volume": 64248.5, "taker_buy_quote": 4268.5936}, {"ts": 1769922960000, "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 26984.0, "quote_volume": 1785.91303, "trades": 22, "taker_buy_volume": 11881.7, "taker_buy_quote": 786.90101}, {"ts": 1769923020000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0665, "volume": 34802.6, "quote_volume": 2313.12604, "trades": 31, "taker_buy_volume": 9751.4, "taker_buy_quote": 648.22952}, {"ts": 1769923080000, "open": 0.0663, "high": 0.0663, "low": 0.0658, "close": 0.0659, "volume": 82637.5, "quote_volume": 5465.95661, "trades": 46, "taker_buy_volume": 63884.9, "taker_buy_quote": 4226.03008}, {"ts": 1769923140000, "open": 0.0659, "high": 0.0659, "low": 0.0654, "close": 0.0654, "volume": 12082.8, "quote_volume": 792.06901, "trades": 7, "taker_buy_volume": 1822.5, "taker_buy_quote": 119.556}, {"ts": 1769923200000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 16901.7, "quote_volume": 1104.38314, "trades": 12, "taker_buy_volume": 6054.8, "taker_buy_quote": 396.5741}, {"ts": 1769923260000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 68756.3, "quote_volume": 4481.85885, "trades": 25, "taker_buy_volume": 19055.2, "taker_buy_quote": 1243.63151}, {"ts": 1769923320000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 41610.3, "quote_volume": 2705.76153, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923380000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 13351.9, "quote_volume": 871.53758, "trades": 11, "taker_buy_volume": 331.9, "taker_buy_quote": 21.60669}, {"ts": 1769923440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 17508.5, "quote_volume": 1145.0559, "trades": 5, "taker_buy_volume": 3158.5, "taker_buy_quote": 206.5659}, {"ts": 1769923500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 13000.0, "quote_volume": 851.5, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 851.5}, {"ts": 1769923560000, "open": 0.0655, "high": 0.0655, "low": 0.0649, "close": 0.065, "volume": 65619.7, "quote_volume": 4275.82059, "trades": 31, "taker_buy_volume": 4406.2, "taker_buy_quote": 286.59953}, {"ts": 1769923620000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 15881.3, "quote_volume": 1034.13291, "trades": 10, "taker_buy_volume": 4317.6, "taker_buy_quote": 281.50752}, {"ts": 1769923680000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 16595.1, "quote_volume": 1080.34964, "trades": 4, "taker_buy_volume": 16508.8, "taker_buy_quote": 1074.72288}, {"ts": 1769923740000, "open": 0.0654, "high": 0.0655, "low": 0.065, "close": 0.065, "volume": 26522.1, "quote_volume": 1733.02227, "trades": 12, "taker_buy_volume": 8377.2, "taker_buy_quote": 547.86888}, {"ts": 1769923800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 14127.3, "quote_volume": 918.2745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 13970.9, "quote_volume": 909.50559, "trades": 8, "taker_buy_volume": 5803.8, "taker_buy_quote": 377.82738}, {"ts": 1769923920000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 27313.2, "quote_volume": 1778.74774, "trades": 15, "taker_buy_volume": 23518.9, "taker_buy_quote": 1532.11824}, {"ts": 1769923980000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 2110.9, "quote_volume": 137.9709, "trades": 3, "taker_buy_volume": 1837.7, "taker_buy_quote": 120.18558}, {"ts": 1769924040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2255.4, "quote_volume": 147.05208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 23073.3, "quote_volume": 1497.82471, "trades": 9, "taker_buy_volume": 2420.4, "taker_buy_quote": 157.08396}, {"ts": 1769924220000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 801.5, "quote_volume": 51.98334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7776.4, "quote_volume": 504.68836, "trades": 3, "taker_buy_volume": 6371.4, "taker_buy_quote": 413.50386}, {"ts": 1769924340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924460000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4896.0, "quote_volume": 319.51549, "trades": 6, "taker_buy_volume": 3675.4, "taker_buy_quote": 239.81985}, {"ts": 1769924520000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 15564.2, "quote_volume": 1014.68787, "trades": 10, "taker_buy_volume": 10542.5, "taker_buy_quote": 687.13766}, {"ts": 1769924580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2480.8, "quote_volume": 161.50008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 4785.6, "quote_volume": 311.51872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924700000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 13433.3, "quote_volume": 873.64673, "trades": 7, "taker_buy_volume": 10128.3, "taker_buy_quote": 658.98783}, {"ts": 1769924760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 512.0, "quote_volume": 33.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 0.0648, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 85653.9, "quote_volume": 5560.42257, "trades": 56, "taker_buy_volume": 72685.6, "taker_buy_quote": 4718.72524}, {"ts": 1769924880000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 4264.2, "quote_volume": 277.77984, "trades": 3, "taker_buy_volume": 3362.1, "taker_buy_quote": 218.87271}, {"ts": 1769924940000, "open": 0.0655, "high": 0.0661, "low": 0.0655, "close": 0.0661, "volume": 36375.3, "quote_volume": 2390.70053, "trades": 16, "taker_buy_volume": 32920.7, "taker_buy_quote": 2163.02389}, {"ts": 1769925000000, "open": 0.0661, "high": 0.0661, "low": 0.0656, "close": 0.0657, "volume": 53143.9, "quote_volume": 3502.70647, "trades": 41, "taker_buy_volume": 4713.8, "taker_buy_quote": 310.85782}, {"ts": 1769925060000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 711.7, "quote_volume": 46.7231, "trades": 2, "taker_buy_volume": 355.8, "taker_buy_quote": 23.37606}, {"ts": 1769925120000, "open": 0.0659, "high": 0.0669, "low": 0.0659, "close": 0.0669, "volume": 78696.0, "quote_volume": 5229.33727, "trades": 64, "taker_buy_volume": 38329.2, "taker_buy_quote": 2546.22637}, {"ts": 1769925180000, "open": 0.0668, "high": 0.0668, "low": 0.0663, "close": 0.0666, "volume": 105391.7, "quote_volume": 7017.70373, "trades": 80, "taker_buy_volume": 23079.6, "taker_buy_quote": 1536.37175}, {"ts": 1769925240000, "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 59832.7, "quote_volume": 3991.23975, "trades": 54, "taker_buy_volume": 32503.2, "taker_buy_quote": 2169.26279}, {"ts": 1769925300000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 49214.7, "quote_volume": 3288.6835, "trades": 33, "taker_buy_volume": 48002.2, "taker_buy_quote": 3207.84696}, {"ts": 1769925360000, "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0668, "volume": 827679.8, "quote_volume": 55463.48641, "trades": 567, "taker_buy_volume": 447860.5, "taker_buy_quote": 30041.76086}, {"ts": 1769925420000, "open": 0.0668, "high": 0.0672, "low": 0.0662, "close": 0.0668, "volume": 537399.6, "quote_volume": 35938.7474, "trades": 372, "taker_buy_volume": 277175.0, "taker_buy_quote": 18552.49507}, {"ts": 1769925480000, "open": 0.0668, "high": 0.0675, "low": 0.0663, "close": 0.0666, "volume": 1501838.3, "quote_volume": 100317.70412, "trades": 898, "taker_buy_volume": 791762.5, "taker_buy_quote": 52950.86925}, {"ts": 1769925540000, "open": 0.0666, "high": 0.0667, "low": 0.0662, "close": 0.0662, "volume": 211364.7, "quote_volume": 14038.7757, "trades": 138, "taker_buy_volume": 79780.8, "taker_buy_quote": 5305.54834}, {"ts": 1769925600000, "open": 0.0663, "high": 0.0664, "low": 0.0659, "close": 0.0661, "volume": 93610.9, "quote_volume": 6182.17984, "trades": 66, "taker_buy_volume": 21908.3, "taker_buy_quote": 1449.96}, {"ts": 1769925660000, "open": 0.0663, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 91953.2, "quote_volume": 6115.97253, "trades": 56, "taker_buy_volume": 55521.2, "taker_buy_quote": 3693.72028}, {"ts": 1769925720000, "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 86954.4, "quote_volume": 5789.54285, "trades": 57, "taker_buy_volume": 35650.6, "taker_buy_quote": 2376.36836}, {"ts": 1769925780000, "open": 0.0666, "high": 0.067, "low": 0.0664, "close": 0.0665, "volume": 473073.2, "quote_volume": 31568.22311, "trades": 302, "taker_buy_volume": 273946.2, "taker_buy_quote": 18299.79329}, {"ts": 1769925840000, "open": 0.0665, "high": 0.0667, "low": 0.0657, "close": 0.0657, "volume": 204317.6, "quote_volume": 13545.82632, "trades": 160, "taker_buy_volume": 91404.5, "taker_buy_quote": 6070.37787}, {"ts": 1769925900000, "open": 0.0658, "high": 0.0658, "low": 0.0646, "close": 0.0647, "volume": 122476.1, "quote_volume": 8006.04485, "trades": 62, "taker_buy_volume": 62034.2, "taker_buy_quote": 4062.31878}, {"ts": 1769925960000, "open": 0.0648, "high": 0.0658, "low": 0.0648, "close": 0.0655, "volume": 124620.0, "quote_volume": 8144.2072, "trades": 74, "taker_buy_volume": 66399.7, "taker_buy_quote": 4342.09598}, {"ts": 1769926020000, "open": 0.0657, "high": 0.0657, "low": 0.0652, "close": 0.0652, "volume": 39470.0, "quote_volume": 2583.90976, "trades": 23, "taker_buy_volume": 4491.0, "taker_buy_quote": 294.1605}, {"ts": 1769926080000, "open": 0.0654, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 27925.3, "quote_volume": 1831.35539, "trades": 11, "taker_buy_volume": 19891.0, "taker_buy_quote": 1305.0131}, {"ts": 1769926140000, "open": 0.0655, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 48530.0, "quote_volume": 3178.6581, "trades": 16, "taker_buy_volume": 35629.9, "taker_buy_quote": 2336.01107}, {"ts": 1769926200000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 35213.5, "quote_volume": 2312.1756, "trades": 6, "taker_buy_volume": 35213.5, "taker_buy_quote": 2312.1756}, {"ts": 1769926260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 112.4, "quote_volume": 7.35096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 73009.9, "quote_volume": 4765.4076, "trades": 24, "taker_buy_volume": 38509.9, "taker_buy_quote": 2515.18683}, {"ts": 1769926440000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 90053.0, "quote_volume": 5865.97769, "trades": 30, "taker_buy_volume": 60432.0, "taker_buy_quote": 3939.94199}, {"ts": 1769926500000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 30334.5, "quote_volume": 1979.45225, "trades": 12, "taker_buy_volume": 23804.5, "taker_buy_quote": 1553.8025}, {"ts": 1769926560000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 37048.7, "quote_volume": 2417.73849, "trades": 12, "taker_buy_volume": 30216.0, "taker_buy_quote": 1972.47345}, {"ts": 1769926620000, "open": 0.0651, "high": 0.0657, "low": 0.0651, "close": 0.0655, "volume": 52513.0, "quote_volume": 3442.57451, "trades": 22, "taker_buy_volume": 31994.0, "taker_buy_quote": 2098.74616}, {"ts": 1769926680000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 21554.2, "quote_volume": 1412.23627, "trades": 13, "taker_buy_volume": 10947.9, "taker_buy_quote": 717.54372}, {"ts": 1769926740000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 31566.7, "quote_volume": 2068.84977, "trades": 23, "taker_buy_volume": 17922.2, "taker_buy_quote": 1175.28712}, {"ts": 1769926800000, "open": 0.0654, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 27430.2, "quote_volume": 1793.65678, "trades": 17, "taker_buy_volume": 11929.5, "taker_buy_quote": 780.92541}, {"ts": 1769926860000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 37319.0, "quote_volume": 2439.692, "trades": 10, "taker_buy_volume": 30216.0, "taker_buy_quote": 1975.94415}, {"ts": 1769926920000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 18847.4, "quote_volume": 1230.20965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1479.1, "quote_volume": 96.43732, "trades": 1, "taker_buy_volume": 1479.1, "taker_buy_quote": 96.43732}, {"ts": 1769927040000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 35912.0, "quote_volume": 2340.43724, "trades": 11, "taker_buy_volume": 1350.0, "taker_buy_quote": 88.02}, {"ts": 1769927100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8527.4, "quote_volume": 555.13374, "trades": 3, "taker_buy_volume": 2227.4, "taker_buy_quote": 145.00374}, {"ts": 1769927160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 22466.8, "quote_volume": 1461.642, "trades": 6, "taker_buy_volume": 13000.0, "taker_buy_quote": 846.3}, {"ts": 1769927220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5222.5, "quote_volume": 338.94025, "trades": 7, "taker_buy_volume": 1822.5, "taker_buy_quote": 118.28025}, {"ts": 1769927280000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 22773.1, "quote_volume": 1476.3687, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927340000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 12822.5, "quote_volume": 832.20411, "trades": 5, "taker_buy_volume": 11000.0, "taker_buy_quote": 713.92386}, {"ts": 1769927400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2662.7, "quote_volume": 172.80923, "trades": 1, "taker_buy_volume": 2662.7, "taker_buy_quote": 172.80923}, {"ts": 1769927460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6313.5, "quote_volume": 409.74615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927520000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 27920.9, "quote_volume": 1808.26448, "trades": 12, "taker_buy_volume": 1822.5, "taker_buy_quote": 118.098}, {"ts": 1769927580000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 12541.9, "quote_volume": 814.459, "trades": 10, "taker_buy_volume": 6016.4, "taker_buy_quote": 390.88375}, {"ts": 1769927640000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 1108.7, "quote_volume": 71.97637, "trades": 3, "taker_buy_volume": 108.7, "taker_buy_quote": 7.07637}, {"ts": 1769927700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2206.7, "quote_volume": 143.3355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3672.5, "quote_volume": 237.978, "trades": 5, "taker_buy_volume": 3172.5, "taker_buy_quote": 205.578}, {"ts": 1769927820000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 7373.8, "quote_volume": 477.43793, "trades": 5, "taker_buy_volume": 4491.0, "taker_buy_quote": 291.0168}, {"ts": 1769927880000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 263.1, "quote_volume": 16.99485, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 8.05515}, {"ts": 1769927940000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 13883.1, "quote_volume": 897.48056, "trades": 7, "taker_buy_volume": 11017.1, "taker_buy_quote": 712.32356}, {"ts": 1769928000000, "open": 0.0646, "high": 0.0646, "low": 0.064, "close": 0.064, "volume": 98667.9, "quote_volume": 6349.11728, "trades": 31, "taker_buy_volume": 36529.2, "taker_buy_quote": 2355.97909}, {"ts": 1769928060000, "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 36365.0, "quote_volume": 2336.37198, "trades": 19, "taker_buy_volume": 6442.5, "taker_buy_quote": 413.64748}, {"ts": 1769928120000, "open": 0.0644, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 51740.4, "quote_volume": 3338.4268, "trades": 21, "taker_buy_volume": 34588.6, "taker_buy_quote": 2231.60197}, {"ts": 1769928180000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 3207.6, "quote_volume": 207.51096, "trades": 5, "taker_buy_volume": 207.6, "taker_buy_quote": 13.41096}, {"ts": 1769928240000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 26151.7, "quote_volume": 1690.01882, "trades": 16, "taker_buy_volume": 775.2, "taker_buy_quote": 50.11692}, {"ts": 1769928300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 10506.0, "quote_volume": 675.85757, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 8000.0, "quote_volume": 514.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3942.8, "quote_volume": 253.12776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5719.9, "quote_volume": 366.64559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928540000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 49021.1, "quote_volume": 3129.96252, "trades": 18, "taker_buy_volume": 15750.8, "taker_buy_quote": 1005.40213}, {"ts": 1769928600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928660000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 8779.8, "quote_volume": 562.1893, "trades": 7, "taker_buy_volume": 6964.0, "taker_buy_quote": 445.79652}, {"ts": 1769928720000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2548.6, "quote_volume": 163.50026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928840000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 32583.8, "quote_volume": 2088.43933, "trades": 17, "taker_buy_volume": 1822.5, "taker_buy_quote": 116.82225}, {"ts": 1769928900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 651.6, "quote_volume": 41.83272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 17071.2, "quote_volume": 1095.97104, "trades": 7, "taker_buy_volume": 6385.2, "taker_buy_quote": 409.92984}, {"ts": 1769929080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6385.2, "quote_volume": 409.92984, "trades": 2, "taker_buy_volume": 6385.2, "taker_buy_quote": 409.92984}, {"ts": 1769929140000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.0639, "volume": 19585.2, "quote_volume": 1253.7973, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 49467.9, "quote_volume": 3158.5854, "trades": 31, "taker_buy_volume": 3193.6, "taker_buy_quote": 203.88879}, {"ts": 1769929260000, "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 86088.1, "quote_volume": 5494.12383, "trades": 51, "taker_buy_volume": 12186.5, "taker_buy_quote": 777.8162}, {"ts": 1769929320000, "open": 0.0638, "high": 0.0641, "low": 0.0637, "close": 0.064, "volume": 58664.1, "quote_volume": 3747.21101, "trades": 46, "taker_buy_volume": 12810.7, "taker_buy_quote": 819.57011}, {"ts": 1769929380000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 52005.2, "quote_volume": 3330.21167, "trades": 51, "taker_buy_volume": 14782.7, "taker_buy_quote": 947.27647}, {"ts": 1769929440000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 7625.7, "quote_volume": 487.17541, "trades": 9, "taker_buy_volume": 2736.3, "taker_buy_quote": 174.97535}, {"ts": 1769929500000, "open": 0.0639, "high": 0.0676, "low": 0.0639, "close": 0.0662, "volume": 805474.6, "quote_volume": 53478.50223, "trades": 408, "taker_buy_volume": 499097.2, "taker_buy_quote": 33052.44501}, {"ts": 1769929560000, "open": 0.0661, "high": 0.0668, "low": 0.0661, "close": 0.0666, "volume": 253080.9, "quote_volume": 16819.72645, "trades": 130, "taker_buy_volume": 156740.7, "taker_buy_quote": 10416.63952}, {"ts": 1769929620000, "open": 0.0668, "high": 0.0675, "low": 0.0667, "close": 0.0671, "volume": 222776.7, "quote_volume": 14941.67776, "trades": 97, "taker_buy_volume": 103286.6, "taker_buy_quote": 6931.55249}, {"ts": 1769929680000, "open": 0.067, "high": 0.0671, "low": 0.0664, "close": 0.0664, "volume": 90395.0, "quote_volume": 6012.15135, "trades": 52, "taker_buy_volume": 28427.6, "taker_buy_quote": 1893.28601}, {"ts": 1769929740000, "open": 0.0665, "high": 0.0665, "low": 0.0659, "close": 0.0662, "volume": 35534.7, "quote_volume": 2353.86224, "trades": 18, "taker_buy_volume": 7691.1, "taker_buy_quote": 508.80182}, {"ts": 1769929800000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 14444.1, "quote_volume": 959.23682, "trades": 12, "taker_buy_volume": 7541.5, "taker_buy_quote": 500.80895}, {"ts": 1769929860000, "open": 0.0664, "high": 0.0674, "low": 0.0664, "close": 0.0671, "volume": 157162.0, "quote_volume": 10550.71244, "trades": 60, "taker_buy_volume": 71862.8, "taker_buy_quote": 4818.39403}, {"ts": 1769929920000, "open": 0.0666, "high": 0.0676, "low": 0.0665, "close": 0.0673, "volume": 243549.1, "quote_volume": 16372.21115, "trades": 116, "taker_buy_volume": 181212.3, "taker_buy_quote": 12186.83701}, {"ts": 1769929980000, "open": 0.0672, "high": 0.0675, "low": 0.0669, "close": 0.0671, "volume": 288959.1, "quote_volume": 19415.85211, "trades": 136, "taker_buy_volume": 171644.5, "taker_buy_quote": 11536.3122}, {"ts": 1769930040000, "open": 0.0671, "high": 0.0673, "low": 0.0664, "close": 0.0665, "volume": 74393.4, "quote_volume": 4971.76985, "trades": 38, "taker_buy_volume": 34941.4, "taker_buy_quote": 2333.42917}, {"ts": 1769930100000, "open": 0.0664, "high": 0.0665, "low": 0.0655, "close": 0.0655, "volume": 141494.9, "quote_volume": 9337.56264, "trades": 74, "taker_buy_volume": 39628.6, "taker_buy_quote": 2614.17346}, {"ts": 1769930160000, "open": 0.0655, "high": 0.066, "low": 0.0654, "close": 0.0659, "volume": 33194.9, "quote_volume": 2179.02777, "trades": 19, "taker_buy_volume": 1875.9, "taker_buy_quote": 123.5162}, {"ts": 1769930220000, "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.0659, "volume": 53015.6, "quote_volume": 3501.55804, "trades": 25, "taker_buy_volume": 29460.6, "taker_buy_quote": 1947.32799}, {"ts": 1769930280000, "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0657, "volume": 60163.7, "quote_volume": 3961.25991, "trades": 24, "taker_buy_volume": 9404.2, "taker_buy_quote": 619.73678}, {"ts": 1769930340000, "open": 0.0657, "high": 0.0657, "low": 0.065, "close": 0.0651, "volume": 72682.4, "quote_volume": 4744.50249, "trades": 32, "taker_buy_volume": 9771.4, "taker_buy_quote": 637.4078}, {"ts": 1769930400000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 27635.0, "quote_volume": 1802.04734, "trades": 16, "taker_buy_volume": 19174.1, "taker_buy_quote": 1250.75057}, {"ts": 1769930460000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0657, "volume": 46829.9, "quote_volume": 3079.74853, "trades": 22, "taker_buy_volume": 18742.2, "taker_buy_quote": 1232.25551}, {"ts": 1769930520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2398.9, "quote_volume": 157.60773, "trades": 2, "taker_buy_volume": 1199.4, "taker_buy_quote": 78.80058}, {"ts": 1769930580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4628.4, "quote_volume": 303.62304, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 119.556}, {"ts": 1769930640000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 6848.3, "quote_volume": 448.9026, "trades": 4, "taker_buy_volume": 5012.6, "taker_buy_quote": 328.74541}, {"ts": 1769930700000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 780.9, "quote_volume": 51.20782, "trades": 3, "taker_buy_volume": 192.1, "taker_buy_quote": 12.60176}, {"ts": 1769930760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5831.4, "quote_volume": 381.9567, "trades": 3, "taker_buy_volume": 4201.1, "taker_buy_quote": 275.17205}, {"ts": 1769930820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1026.6, "quote_volume": 67.29362, "trades": 4, "taker_buy_volume": 513.2, "taker_buy_quote": 33.66592}, {"ts": 1769930880000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 39060.4, "quote_volume": 2562.35175, "trades": 22, "taker_buy_volume": 12167.3, "taker_buy_quote": 799.06942}, {"ts": 1769930940000, "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.066, "volume": 65568.3, "quote_volume": 4331.32535, "trades": 25, "taker_buy_volume": 39100.8, "taker_buy_quote": 2584.29181}, {"ts": 1769931000000, "open": 0.0661, "high": 0.0669, "low": 0.0661, "close": 0.0668, "volume": 106532.8, "quote_volume": 7102.77822, "trades": 45, "taker_buy_volume": 62795.3, "taker_buy_quote": 4180.54046}, {"ts": 1769931060000, "open": 0.0667, "high": 0.0668, "low": 0.0662, "close": 0.0663, "volume": 57714.0, "quote_volume": 3831.91051, "trades": 27, "taker_buy_volume": 26133.5, "taker_buy_quote": 1736.72796}, {"ts": 1769931120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1822.5, "quote_volume": 120.83175, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 120.83175}, {"ts": 1769931180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 10735.5, "quote_volume": 711.1286, "trades": 7, "taker_buy_volume": 6539.1, "taker_buy_quote": 432.92692}, {"ts": 1769931240000, "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 34744.1, "quote_volume": 2300.73855, "trades": 11, "taker_buy_volume": 6211.4, "taker_buy_quote": 412.41818}, {"ts": 1769931300000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 15488.2, "quote_volume": 1028.94352, "trades": 9, "taker_buy_volume": 15335.1, "taker_buy_quote": 1018.76237}, {"ts": 1769931360000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 64129.1, "quote_volume": 4269.80162, "trades": 21, "taker_buy_volume": 30267.5, "taker_buy_quote": 2015.451}, {"ts": 1769931420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2132.0, "quote_volume": 141.5648, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 121.014}, {"ts": 1769931480000, "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 28262.1, "quote_volume": 1875.78264, "trades": 11, "taker_buy_volume": 3930.5, "taker_buy_quote": 261.3497}, {"ts": 1769931540000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 30920.4, "quote_volume": 2054.80896, "trades": 12, "taker_buy_volume": 10355.2, "taker_buy_quote": 688.6208}, {"ts": 1769931600000, "open": 0.0666, "high": 0.067, "low": 0.0665, "close": 0.0669, "volume": 43363.7, "quote_volume": 2894.37913, "trades": 23, "taker_buy_volume": 12251.8, "taker_buy_quote": 818.88408}, {"ts": 1769931660000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 39656.8, "quote_volume": 2644.02958, "trades": 22, "taker_buy_volume": 18789.3, "taker_buy_quote": 1251.6233}, {"ts": 1769931720000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 17848.8, "quote_volume": 1195.09537, "trades": 10, "taker_buy_volume": 16750.5, "taker_buy_quote": 1121.41718}, {"ts": 1769931780000, "open": 0.0671, "high": 0.0685, "low": 0.0671, "close": 0.0683, "volume": 1378939.6, "quote_volume": 93618.43222, "trades": 758, "taker_buy_volume": 759119.0, "taker_buy_quote": 51563.06389}, {"ts": 1769931840000, "open": 0.0684, "high": 0.0695, "low": 0.0677, "close": 0.0686, "volume": 2440582.9, "quote_volume": 167379.00116, "trades": 1350, "taker_buy_volume": 989629.9, "taker_buy_quote": 67845.62835}, {"ts": 1769931900000, "open": 0.0686, "high": 0.0686, "low": 0.0674, "close": 0.0675, "volume": 456692.8, "quote_volume": 31076.3713, "trades": 262, "taker_buy_volume": 246967.8, "taker_buy_quote": 16788.61379}, {"ts": 1769931960000, "open": 0.0675, "high": 0.0677, "low": 0.0661, "close": 0.0663, "volume": 258867.1, "quote_volume": 17279.84367, "trades": 105, "taker_buy_volume": 120981.9, "taker_buy_quote": 8071.97615}, {"ts": 1769932020000, "open": 0.0661, "high": 0.0663, "low": 0.0651, "close": 0.0654, "volume": 325883.5, "quote_volume": 21398.40787, "trades": 144, "taker_buy_volume": 119371.6, "taker_buy_quote": 7854.24277}, {"ts": 1769932080000, "open": 0.0655, "high": 0.0655, "low": 0.0649, "close": 0.0654, "volume": 152697.8, "quote_volume": 9970.04537, "trades": 54, "taker_buy_volume": 57638.7, "taker_buy_quote": 3767.05744}, {"ts": 1769932140000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 17859.5, "quote_volume": 1162.49785, "trades": 9, "taker_buy_volume": 5137.5, "taker_buy_quote": 334.45125}, {"ts": 1769932200000, "open": 0.0651, "high": 0.0652, "low": 0.0643, "close": 0.0645, "volume": 185533.2, "quote_volume": 12025.28263, "trades": 55, "taker_buy_volume": 22175.7, "taker_buy_quote": 1437.83724}, {"ts": 1769932260000, "open": 0.0646, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 352010.7, "quote_volume": 22771.69605, "trades": 102, "taker_buy_volume": 213802.5, "taker_buy_quote": 13846.37155}, {"ts": 1769932320000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 55751.0, "quote_volume": 3601.05459, "trades": 14, "taker_buy_volume": 29751.0, "taker_buy_quote": 1924.35459}, {"ts": 1769932380000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 43130.8, "quote_volume": 2788.78985, "trades": 11, "taker_buy_volume": 33130.8, "taker_buy_quote": 2143.78985}, {"ts": 1769932440000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 21421.4, "quote_volume": 1383.42879, "trades": 14, "taker_buy_volume": 6008.1, "taker_buy_quote": 389.0822}, {"ts": 1769932500000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 58001.8, "quote_volume": 3755.8664, "trades": 27, "taker_buy_volume": 48105.2, "taker_buy_quote": 3115.55638}, {"ts": 1769932560000, "open": 0.0648, "high": 0.0649, "low": 0.0645, "close": 0.0645, "volume": 24773.8, "quote_volume": 1601.68476, "trades": 21, "taker_buy_volume": 7651.9, "taker_buy_quote": 494.98747}, {"ts": 1769932620000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 48592.0, "quote_volume": 3131.58959, "trades": 17, "taker_buy_volume": 19770.6, "taker_buy_quote": 1273.86226}, {"ts": 1769932680000, "open": 0.0644, "high": 0.0644, "low": 0.0635, "close": 0.0636, "volume": 208420.8, "quote_volume": 13299.11783, "trades": 62, "taker_buy_volume": 114885.9, "taker_buy_quote": 7330.72917}, {"ts": 1769932740000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 44424.1, "quote_volume": 2827.62093, "trades": 19, "taker_buy_volume": 29424.1, "taker_buy_quote": 1873.43868}, {"ts": 1769932800000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 46719.6, "quote_volume": 2985.36337, "trades": 19, "taker_buy_volume": 27966.4, "taker_buy_quote": 1786.15857}, {"ts": 1769932860000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 22817.0, "quote_volume": 1461.40651, "trades": 13, "taker_buy_volume": 8630.5, "taker_buy_quote": 553.15382}, {"ts": 1769932920000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 107005.5, "quote_volume": 6835.76998, "trades": 57, "taker_buy_volume": 31433.9, "taker_buy_quote": 2009.67785}, {"ts": 1769932980000, "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 158416.0, "quote_volume": 10052.64811, "trades": 71, "taker_buy_volume": 52508.1, "taker_buy_quote": 3333.66354}, {"ts": 1769933040000, "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0639, "volume": 104219.8, "quote_volume": 6637.44639, "trades": 51, "taker_buy_volume": 54526.7, "taker_buy_quote": 3474.57163}, {"ts": 1769933100000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 37654.4, "quote_volume": 2402.32563, "trades": 19, "taker_buy_volume": 20743.2, "taker_buy_quote": 1323.67375}, {"ts": 1769933160000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 18668.0, "quote_volume": 1190.31899, "trades": 13, "taker_buy_volume": 3615.2, "taker_buy_quote": 230.88824}, {"ts": 1769933220000, "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 261046.5, "quote_volume": 16592.63922, "trades": 69, "taker_buy_volume": 166890.9, "taker_buy_quote": 10605.45208}, {"ts": 1769933280000, "open": 0.0636, "high": 0.064, "low": 0.0636, "close": 0.064, "volume": 41269.1, "quote_volume": 2636.44961, "trades": 24, "taker_buy_volume": 25104.3, "taker_buy_quote": 1604.45708}, {"ts": 1769933340000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 7782.9, "quote_volume": 498.29565, "trades": 6, "taker_buy_volume": 5960.4, "taker_buy_quote": 381.4734}, {"ts": 1769933400000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1120.0, "quote_volume": 71.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933460000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 45478.2, "quote_volume": 2923.7781, "trades": 24, "taker_buy_volume": 35355.7, "taker_buy_quote": 2273.73135}, {"ts": 1769933520000, "open": 0.0644, "high": 0.0649, "low": 0.0643, "close": 0.0648, "volume": 32796.5, "quote_volume": 2118.45526, "trades": 20, "taker_buy_volume": 14500.2, "taker_buy_quote": 937.72709}, {"ts": 1769933580000, "open": 0.065, "high": 0.0668, "low": 0.065, "close": 0.0662, "volume": 398652.9, "quote_volume": 26312.93881, "trades": 216, "taker_buy_volume": 280740.6, "taker_buy_quote": 18529.81055}, {"ts": 1769933640000, "open": 0.0662, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 651694.9, "quote_volume": 43166.38739, "trades": 260, "taker_buy_volume": 393198.7, "taker_buy_quote": 26074.02133}, {"ts": 1769933700000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 113982.6, "quote_volume": 7516.26279, "trades": 45, "taker_buy_volume": 70681.5, "taker_buy_quote": 4662.12346}, {"ts": 1769933760000, "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.0662, "volume": 58831.6, "quote_volume": 3890.74046, "trades": 29, "taker_buy_volume": 48596.2, "taker_buy_quote": 3213.01813}, {"ts": 1769933820000, "open": 0.0662, "high": 0.067, "low": 0.0658, "close": 0.0669, "volume": 313457.4, "quote_volume": 20752.73905, "trades": 99, "taker_buy_volume": 156168.6, "taker_buy_quote": 10361.64398}, {"ts": 1769933880000, "open": 0.0668, "high": 0.0679, "low": 0.0665, "close": 0.0673, "volume": 335558.1, "quote_volume": 22544.90578, "trades": 133, "taker_buy_volume": 199515.6, "taker_buy_quote": 13400.65499}, {"ts": 1769933940000, "open": 0.0674, "high": 0.0675, "low": 0.067, "close": 0.067, "volume": 40737.6, "quote_volume": 2745.06561, "trades": 12, "taker_buy_volume": 18298.8, "taker_buy_quote": 1234.28208}, {"ts": 1769934000000, "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0672, "volume": 69135.0, "quote_volume": 4628.97307, "trades": 35, "taker_buy_volume": 39553.9, "taker_buy_quote": 2647.30212}, {"ts": 1769934060000, "open": 0.0671, "high": 0.0671, "low": 0.0666, "close": 0.0671, "volume": 211278.5, "quote_volume": 14112.57908, "trades": 43, "taker_buy_volume": 121801.2, "taker_buy_quote": 8136.63345}, {"ts": 1769934120000, "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.067, "volume": 128522.7, "quote_volume": 8632.89565, "trades": 53, "taker_buy_volume": 87702.3, "taker_buy_quote": 5895.48565}, {"ts": 1769934180000, "open": 0.0669, "high": 0.0676, "low": 0.0668, "close": 0.0672, "volume": 145999.2, "quote_volume": 9802.68958, "trades": 63, "taker_buy_volume": 78721.2, "taker_buy_quote": 5291.86723}, {"ts": 1769934240000, "open": 0.0671, "high": 0.0681, "low": 0.0671, "close": 0.0677, "volume": 330818.4, "quote_volume": 22398.04263, "trades": 185, "taker_buy_volume": 135379.8, "taker_buy_quote": 9165.86779}, {"ts": 1769934300000, "open": 0.0677, "high": 0.0681, "low": 0.0674, "close": 0.0677, "volume": 158176.8, "quote_volume": 10719.64329, "trades": 113, "taker_buy_volume": 97273.9, "taker_buy_quote": 6595.02994}, {"ts": 1769934360000, "open": 0.0677, "high": 0.0677, "low": 0.0667, "close": 0.0668, "volume": 199400.0, "quote_volume": 13444.24636, "trades": 102, "taker_buy_volume": 46032.0, "taker_buy_quote": 3101.49453}, {"ts": 1769934420000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 51130.4, "quote_volume": 3417.67088, "trades": 35, "taker_buy_volume": 37541.0, "taker_buy_quote": 2510.33342}, {"ts": 1769934480000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 103743.2, "quote_volume": 6941.59462, "trades": 9, "taker_buy_volume": 100887.2, "taker_buy_quote": 6749.83762}, {"ts": 1769934540000, "open": 0.0671, "high": 0.0672, "low": 0.0667, "close": 0.0668, "volume": 15042.2, "quote_volume": 1008.0922, "trades": 7, "taker_buy_volume": 9257.6, "taker_buy_quote": 620.389}, {"ts": 1769934600000, "open": 0.0669, "high": 0.0675, "low": 0.0669, "close": 0.0675, "volume": 19368.5, "quote_volume": 1305.41679, "trades": 18, "taker_buy_volume": 6750.0, "taker_buy_quote": 455.19054}, {"ts": 1769934660000, "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.0669, "volume": 19879.5, "quote_volume": 1333.33663, "trades": 16, "taker_buy_volume": 7807.1, "taker_buy_quote": 523.85937}, {"ts": 1769934720000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1769.3, "quote_volume": 118.39588, "trades": 5, "taker_buy_volume": 1516.7, "taker_buy_quote": 101.48711}, {"ts": 1769934780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 14933.5, "quote_volume": 999.35857, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 334.5}, {"ts": 1769934840000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 15405.0, "quote_volume": 1033.97358, "trades": 9, "taker_buy_volume": 13582.5, "taker_buy_quote": 911.31933}, {"ts": 1769934900000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 14192.2, "quote_volume": 952.44272, "trades": 11, "taker_buy_volume": 5403.6, "taker_buy_quote": 362.50236}, {"ts": 1769934960000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 2863.8, "quote_volume": 192.56898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935020000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 8225.6, "quote_volume": 553.79025, "trades": 7, "taker_buy_volume": 4085.4, "taker_buy_quote": 275.17371}, {"ts": 1769935080000, "open": 0.0671, "high": 0.0672, "low": 0.0661, "close": 0.0663, "volume": 76533.1, "quote_volume": 5080.63665, "trades": 45, "taker_buy_volume": 12617.5, "taker_buy_quote": 838.39898}, {"ts": 1769935140000, "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.066, "volume": 52666.9, "quote_volume": 3481.38819, "trades": 27, "taker_buy_volume": 7918.3, "taker_buy_quote": 523.72356}, {"ts": 1769935200000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 41100.5, "quote_volume": 2721.35575, "trades": 13, "taker_buy_volume": 12067.5, "taker_buy_quote": 798.41703}, {"ts": 1769935260000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 8925.4, "quote_volume": 592.1209, "trades": 6, "taker_buy_volume": 6257.1, "taker_buy_quote": 415.02798}, {"ts": 1769935320000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 24750.7, "quote_volume": 1641.23624, "trades": 8, "taker_buy_volume": 4592.6, "taker_buy_quote": 305.3921}, {"ts": 1769935380000, "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.066, "volume": 51303.8, "quote_volume": 3398.01946, "trades": 20, "taker_buy_volume": 3986.3, "taker_buy_quote": 264.1777}, {"ts": 1769935440000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 81273.4, "quote_volume": 5361.65957, "trades": 34, "taker_buy_volume": 25328.4, "taker_buy_quote": 1672.8782}, {"ts": 1769935500000, "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 51892.9, "quote_volume": 3408.43261, "trades": 23, "taker_buy_volume": 6100.2, "taker_buy_quote": 401.96547}, {"ts": 1769935560000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 46488.5, "quote_volume": 3050.32595, "trades": 13, "taker_buy_volume": 9142.4, "taker_buy_quote": 600.23954}, {"ts": 1769935620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1905.4, "quote_volume": 124.99424, "trades": 2, "taker_buy_volume": 1905.4, "taker_buy_quote": 124.99424}, {"ts": 1769935680000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 4264.6, "quote_volume": 279.49425, "trades": 6, "taker_buy_volume": 1822.5, "taker_buy_quote": 119.37375}, {"ts": 1769935740000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 24349.1, "quote_volume": 1589.29975, "trades": 11, "taker_buy_volume": 14564.0, "taker_buy_quote": 950.63356}, {"ts": 1769935800000, "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0649, "volume": 54789.2, "quote_volume": 3560.32736, "trades": 23, "taker_buy_volume": 4448.4, "taker_buy_quote": 289.55056}, {"ts": 1769935860000, "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 31319.6, "quote_volume": 2032.21405, "trades": 17, "taker_buy_volume": 8396.6, "taker_buy_quote": 546.0368}, {"ts": 1769935920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 313.2, "quote_volume": 20.32668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4362.5, "quote_volume": 284.87125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936040000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16702.2, "quote_volume": 1091.95366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 334.0, "quote_volume": 21.8102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936160000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11976.7, "quote_volume": 780.26006, "trades": 6, "taker_buy_volume": 4434.6, "taker_buy_quote": 289.13592}, {"ts": 1769936220000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7607.1, "quote_volume": 496.11792, "trades": 4, "taker_buy_volume": 6257.1, "taker_buy_quote": 407.96292}, {"ts": 1769936280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 547.1, "quote_volume": 35.72563, "trades": 1, "taker_buy_volume": 547.1, "taker_buy_quote": 35.72563}, {"ts": 1769936400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1822.5, "quote_volume": 119.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936460000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 5675.0, "quote_volume": 369.4875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 11019.8, "quote_volume": 718.49096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 41292.9, "quote_volume": 2689.54787, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 223.5, "quote_volume": 14.5722, "trades": 1, "taker_buy_volume": 223.5, "taker_buy_quote": 14.5722}, {"ts": 1769936700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4434.6, "quote_volume": 288.69246, "trades": 1, "taker_buy_volume": 4434.6, "taker_buy_quote": 288.69246}, {"ts": 1769936760000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9118.3, "quote_volume": 594.50246, "trades": 4, "taker_buy_volume": 9011.3, "taker_buy_quote": 587.53676}, {"ts": 1769936820000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2250.0, "quote_volume": 146.91002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 700.5, "quote_volume": 45.6726, "trades": 1, "taker_buy_volume": 700.5, "taker_buy_quote": 45.6726}, {"ts": 1769936940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7637.2, "quote_volume": 497.94544, "trades": 3, "taker_buy_volume": 1518.0, "taker_buy_quote": 98.9736}, {"ts": 1769937000000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10533.4, "quote_volume": 688.78436, "trades": 4, "taker_buy_volume": 9533.4, "taker_buy_quote": 623.48436}, {"ts": 1769937060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10748.6, "quote_volume": 704.0333, "trades": 5, "taker_buy_volume": 201.4, "taker_buy_quote": 13.1917}, {"ts": 1769937120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6399.9, "quote_volume": 418.55346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937180000, "open": 0.0656, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 15475.3, "quote_volume": 1017.96662, "trades": 11, "taker_buy_volume": 11545.7, "taker_buy_quote": 759.05274}, {"ts": 1769937240000, "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.0661, "volume": 83416.4, "quote_volume": 5508.32149, "trades": 58, "taker_buy_volume": 61210.7, "taker_buy_quote": 4041.1506}, {"ts": 1769937300000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 19307.8, "quote_volume": 1270.50556, "trades": 5, "taker_buy_volume": 5784.6, "taker_buy_quote": 380.62668}, {"ts": 1769937360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9444.3, "quote_volume": 621.43494, "trades": 5, "taker_buy_volume": 9118.5, "taker_buy_quote": 599.9973}, {"ts": 1769937420000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 617.8, "quote_volume": 40.66479, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 30.10023}, {"ts": 1769937480000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 9995.7, "quote_volume": 659.06192, "trades": 8, "taker_buy_volume": 8068.7, "taker_buy_quote": 532.05762}, {"ts": 1769937540000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8756.5, "quote_volume": 575.43705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7463.6, "quote_volume": 489.61216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21822.5, "quote_volume": 1435.09973, "trades": 7, "taker_buy_volume": 20000.0, "taker_buy_quote": 1315.36148}, {"ts": 1769937720000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 32398.1, "quote_volume": 2123.46647, "trades": 11, "taker_buy_volume": 5135.1, "taker_buy_quote": 336.79251}, {"ts": 1769937780000, "open": 0.0657, "high": 0.0662, "low": 0.0657, "close": 0.0662, "volume": 65627.2, "quote_volume": 4330.04258, "trades": 24, "taker_buy_volume": 64419.0, "taker_buy_quote": 4250.05974}, {"ts": 1769937840000, "open": 0.0662, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 213528.2, "quote_volume": 14193.67376, "trades": 125, "taker_buy_volume": 142222.9, "taker_buy_quote": 9457.12478}, {"ts": 1769937900000, "open": 0.0666, "high": 0.0668, "low": 0.066, "close": 0.066, "volume": 120993.3, "quote_volume": 8041.92096, "trades": 50, "taker_buy_volume": 44434.6, "taker_buy_quote": 2962.22383}, {"ts": 1769937960000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3949.1, "quote_volume": 260.85326, "trades": 4, "taker_buy_volume": 304.1, "taker_buy_quote": 20.10101}, {"ts": 1769938020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 14626.1, "quote_volume": 963.85999, "trades": 6, "taker_buy_volume": 10191.5, "taker_buy_quote": 671.61985}, {"ts": 1769938080000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11061.6, "quote_volume": 730.25951, "trades": 7, "taker_buy_volume": 6526.1, "taker_buy_quote": 430.91651}, {"ts": 1769938140000, "open": 0.0661, "high": 0.0666, "low": 0.0661, "close": 0.0661, "volume": 85013.2, "quote_volume": 5636.83041, "trades": 42, "taker_buy_volume": 49481.7, "taker_buy_quote": 3278.50806}, {"ts": 1769938200000, "open": 0.0662, "high": 0.0668, "low": 0.0662, "close": 0.0664, "volume": 145115.2, "quote_volume": 9663.13049, "trades": 61, "taker_buy_volume": 61576.3, "taker_buy_quote": 4101.53061}, {"ts": 1769938260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3663.6, "quote_volume": 242.53032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938320000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.067, "volume": 18108.5, "quote_volume": 1209.82865, "trades": 10, "taker_buy_volume": 14454.6, "taker_buy_quote": 965.1792}, {"ts": 1769938380000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 65584.4, "quote_volume": 4402.20011, "trades": 27, "taker_buy_volume": 24161.0, "taker_buy_quote": 1620.62696}, {"ts": 1769938440000, "open": 0.0671, "high": 0.0673, "low": 0.0667, "close": 0.0667, "volume": 87553.0, "quote_volume": 5856.01305, "trades": 30, "taker_buy_volume": 10095.9, "taker_buy_quote": 677.25729}, {"ts": 1769938500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 27166.3, "quote_volume": 1816.35608, "trades": 14, "taker_buy_volume": 17268.7, "taker_buy_quote": 1154.38314}, {"ts": 1769938560000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10174.6, "quote_volume": 685.12061, "trades": 8, "taker_buy_volume": 8254.6, "taker_buy_quote": 555.90461}, {"ts": 1769938620000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 1880.7, "quote_volume": 126.5049, "trades": 5, "taker_buy_volume": 178.5, "taker_buy_quote": 11.9952}, {"ts": 1769938680000, "open": 0.0671, "high": 0.0673, "low": 0.0665, "close": 0.0666, "volume": 193213.9, "quote_volume": 12942.09011, "trades": 68, "taker_buy_volume": 55440.5, "taker_buy_quote": 3716.77986}, {"ts": 1769938740000, "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 145782.6, "quote_volume": 9710.38279, "trades": 52, "taker_buy_volume": 84544.7, "taker_buy_quote": 5631.39769}, {"ts": 1769938800000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 42438.7, "quote_volume": 2818.34346, "trades": 43, "taker_buy_volume": 11674.7, "taker_buy_quote": 775.55056}, {"ts": 1769938860000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 26019.5, "quote_volume": 1728.16375, "trades": 20, "taker_buy_volume": 2272.5, "taker_buy_quote": 151.10167}, {"ts": 1769938920000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 37446.5, "quote_volume": 2478.0173, "trades": 22, "taker_buy_volume": 8552.9, "taker_buy_quote": 565.77444}, {"ts": 1769938980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 23297.0, "quote_volume": 1538.77934, "trades": 13, "taker_buy_volume": 3645.0, "taker_buy_quote": 240.75225}, {"ts": 1769939040000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 22585.4, "quote_volume": 1496.78266, "trades": 23, "taker_buy_volume": 13218.9, "taker_buy_quote": 876.97526}, {"ts": 1769939100000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 36321.5, "quote_volume": 2413.80528, "trades": 30, "taker_buy_volume": 26215.6, "taker_buy_quote": 1742.6445}, {"ts": 1769939160000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 274.3, "quote_volume": 18.23248, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 11.39992}, {"ts": 1769939220000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 12332.0, "quote_volume": 819.75388, "trades": 5, "taker_buy_volume": 12332.0, "taker_buy_quote": 819.75388}, {"ts": 1769939280000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 12815.9, "quote_volume": 852.85949, "trades": 13, "taker_buy_volume": 1042.1, "taker_buy_quote": 69.50807}, {"ts": 1769939340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1822.5, "quote_volume": 120.46725, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 120.46725}, {"ts": 1769939400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7940.7, "quote_volume": 524.44911, "trades": 7, "taker_buy_volume": 2119.1, "taker_buy_quote": 139.89026}, {"ts": 1769939460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939520000, "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 28317.0, "quote_volume": 1874.93297, "trades": 17, "taker_buy_volume": 5615.4, "taker_buy_quote": 372.10398}, {"ts": 1769939580000, "open": 0.0658, "high": 0.0658, "low": 0.0652, "close": 0.0653, "volume": 56608.6, "quote_volume": 3699.93326, "trades": 28, "taker_buy_volume": 6964.6, "taker_buy_quote": 455.99635}, {"ts": 1769939640000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 89055.4, "quote_volume": 5821.02724, "trades": 28, "taker_buy_volume": 35783.4, "taker_buy_quote": 2340.47996}, {"ts": 1769939700000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 33105.3, "quote_volume": 2165.45547, "trades": 15, "taker_buy_volume": 29998.3, "taker_buy_quote": 1962.56837}, {"ts": 1769939760000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.0652, "volume": 74400.6, "quote_volume": 4845.13226, "trades": 26, "taker_buy_volume": 8079.6, "taker_buy_quote": 526.78992}, {"ts": 1769939820000, "open": 0.0653, "high": 0.0653, "low": 0.0649, "close": 0.0652, "volume": 85284.2, "quote_volume": 5547.03975, "trades": 27, "taker_buy_volume": 25284.2, "taker_buy_quote": 1647.8748}, {"ts": 1769939880000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.065, "volume": 58343.5, "quote_volume": 3797.68845, "trades": 19, "taker_buy_volume": 13600.0, "taker_buy_quote": 886.09429}, {"ts": 1769939940000, "open": 0.0651, "high": 0.0651, "low": 0.0643, "close": 0.0644, "volume": 133170.6, "quote_volume": 8601.85446, "trades": 63, "taker_buy_volume": 37526.2, "taker_buy_quote": 2427.8673}, {"ts": 1769940000000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 49126.0, "quote_volume": 3156.61838, "trades": 21, "taker_buy_volume": 16600.9, "taker_buy_quote": 1067.37865}, {"ts": 1769940060000, "open": 0.0641, "high": 0.0641, "low": 0.0635, "close": 0.0639, "volume": 204377.6, "quote_volume": 13040.48694, "trades": 78, "taker_buy_volume": 81342.6, "taker_buy_quote": 5189.88111}, {"ts": 1769940120000, "open": 0.0638, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 17971.8, "quote_volume": 1148.76729, "trades": 12, "taker_buy_volume": 7217.4, "taker_buy_quote": 461.88775}, {"ts": 1769940180000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 20856.0, "quote_volume": 1337.50563, "trades": 10, "taker_buy_volume": 6360.3, "taker_buy_quote": 408.33126}, {"ts": 1769940240000, "open": 0.0643, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 50106.4, "quote_volume": 3224.99935, "trades": 19, "taker_buy_volume": 28085.9, "taker_buy_quote": 1809.26345}, {"ts": 1769940300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3101.6, "quote_volume": 199.74304, "trades": 1, "taker_buy_volume": 3101.6, "taker_buy_quote": 199.74304}, {"ts": 1769940360000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 13065.2, "quote_volume": 839.8807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940420000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 106172.3, "quote_volume": 6779.75639, "trades": 44, "taker_buy_volume": 18798.2, "taker_buy_quote": 1201.08304}, {"ts": 1769940480000, "open": 0.0638, "high": 0.064, "low": 0.0634, "close": 0.0635, "volume": 90929.6, "quote_volume": 5793.9148, "trades": 51, "taker_buy_volume": 9654.5, "taker_buy_quote": 615.96705}, {"ts": 1769940540000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 34632.5, "quote_volume": 2194.24219, "trades": 20, "taker_buy_volume": 5203.1, "taker_buy_quote": 330.03235}, {"ts": 1769940600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 63698.7, "quote_volume": 4058.41403, "trades": 41, "taker_buy_volume": 58758.7, "taker_buy_quote": 3743.73603}, {"ts": 1769940660000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 7543.3, "quote_volume": 481.00902, "trades": 7, "taker_buy_volume": 2300.8, "taker_buy_quote": 146.60879}, {"ts": 1769940720000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 24660.1, "quote_volume": 1573.76213, "trades": 12, "taker_buy_volume": 7416.6, "taker_buy_quote": 473.78064}, {"ts": 1769940780000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4649.6, "quote_volume": 296.41201, "trades": 6, "taker_buy_volume": 2324.9, "taker_buy_quote": 148.32862}, {"ts": 1769940840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2344.5, "quote_volume": 149.34465, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 33.2514}, {"ts": 1769940900000, "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0634, "volume": 29311.4, "quote_volume": 1861.11672, "trades": 12, "taker_buy_volume": 2795.4, "taker_buy_quote": 177.61752}, {"ts": 1769940960000, "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0632, "volume": 11070.8, "quote_volume": 701.59358, "trades": 11, "taker_buy_volume": 527.3, "taker_buy_quote": 33.53628}, {"ts": 1769941020000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 129868.1, "quote_volume": 8182.50791, "trades": 56, "taker_buy_volume": 57871.8, "taker_buy_quote": 3644.99212}, {"ts": 1769941080000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 5715.3, "quote_volume": 361.75871, "trades": 13, "taker_buy_volume": 5124.6, "taker_buy_quote": 324.43959}, {"ts": 1769941140000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 53465.5, "quote_volume": 3365.77921, "trades": 36, "taker_buy_volume": 30250.8, "taker_buy_quote": 1903.96063}, {"ts": 1769941200000, "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 48443.9, "quote_volume": 3046.40567, "trades": 18, "taker_buy_volume": 27509.0, "taker_buy_quote": 1729.70702}, {"ts": 1769941260000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 32889.7, "quote_volume": 2063.64117, "trades": 25, "taker_buy_volume": 14651.2, "taker_buy_quote": 919.10686}, {"ts": 1769941320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 20106.8, "quote_volume": 1262.96554, "trades": 11, "taker_buy_volume": 2585.0, "taker_buy_quote": 162.41425}, {"ts": 1769941380000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0626, "volume": 65932.0, "quote_volume": 4137.77048, "trades": 35, "taker_buy_volume": 6478.2, "taker_buy_quote": 406.58657}, {"ts": 1769941440000, "open": 0.0626, "high": 0.0627, "low": 0.0623, "close": 0.0626, "volume": 111721.4, "quote_volume": 6977.61859, "trades": 79, "taker_buy_volume": 71148.8, "taker_buy_quote": 4445.15062}, {"ts": 1769941500000, "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 80681.8, "quote_volume": 5036.20181, "trades": 38, "taker_buy_volume": 42116.5, "taker_buy_quote": 2629.59696}, {"ts": 1769941560000, "open": 0.0625, "high": 0.0626, "low": 0.0618, "close": 0.0619, "volume": 114532.9, "quote_volume": 7113.45037, "trades": 94, "taker_buy_volume": 39370.3, "taker_buy_quote": 2446.95125}, {"ts": 1769941620000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 75311.5, "quote_volume": 4667.07329, "trades": 50, "taker_buy_volume": 31878.4, "taker_buy_quote": 1976.35483}, {"ts": 1769941680000, "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0622, "volume": 110387.4, "quote_volume": 6871.83809, "trades": 39, "taker_buy_volume": 54081.7, "taker_buy_quote": 3367.80714}, {"ts": 1769941740000, "open": 0.0622, "high": 0.0627, "low": 0.0622, "close": 0.0627, "volume": 118596.9, "quote_volume": 7395.03341, "trades": 22, "taker_buy_volume": 55955.7, "taker_buy_quote": 3490.57593}, {"ts": 1769941800000, "open": 0.0626, "high": 0.0633, "low": 0.0624, "close": 0.0632, "volume": 106551.1, "quote_volume": 6702.76733, "trades": 47, "taker_buy_volume": 80292.3, "taker_buy_quote": 5049.01276}, {"ts": 1769941860000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 32163.0, "quote_volume": 2027.69272, "trades": 27, "taker_buy_volume": 17232.9, "taker_buy_quote": 1086.65234}, {"ts": 1769941920000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 13606.6, "quote_volume": 859.07707, "trades": 8, "taker_buy_volume": 8814.9, "taker_buy_quote": 556.24163}, {"ts": 1769941980000, "open": 0.0632, "high": 0.0632, "low": 0.0623, "close": 0.0623, "volume": 71750.5, "quote_volume": 4497.88962, "trades": 32, "taker_buy_volume": 11915.4, "taker_buy_quote": 748.07679}, {"ts": 1769942040000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 47435.6, "quote_volume": 2955.76497, "trades": 21, "taker_buy_volume": 8993.9, "taker_buy_quote": 560.53522}, {"ts": 1769942100000, "open": 0.0622, "high": 0.0622, "low": 0.0616, "close": 0.0618, "volume": 92244.2, "quote_volume": 5709.36474, "trades": 59, "taker_buy_volume": 25368.2, "taker_buy_quote": 1568.53611}, {"ts": 1769942160000, "open": 0.0618, "high": 0.0618, "low": 0.0607, "close": 0.0611, "volume": 384399.5, "quote_volume": 23473.38318, "trades": 218, "taker_buy_volume": 218382.2, "taker_buy_quote": 13338.10046}, {"ts": 1769942220000, "open": 0.0611, "high": 0.0615, "low": 0.0611, "close": 0.0613, "volume": 48497.9, "quote_volume": 2972.1389, "trades": 33, "taker_buy_volume": 26367.9, "taker_buy_quote": 1616.48123}, {"ts": 1769942280000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 7477.0, "quote_volume": 459.6537, "trades": 5, "taker_buy_volume": 7477.0, "taker_buy_quote": 459.6537}, {"ts": 1769942340000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 68293.2, "quote_volume": 4214.39746, "trades": 21, "taker_buy_volume": 63208.7, "taker_buy_quote": 3901.19226}, {"ts": 1769942400000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 6837.6, "quote_volume": 421.6496, "trades": 7, "taker_buy_volume": 447.5, "taker_buy_quote": 27.53745}, {"ts": 1769942460000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 163.0, "quote_volume": 10.04543, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 10.04543}, {"ts": 1769942520000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 221.0, "quote_volume": 13.62635, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 13.62635}, {"ts": 1769942580000, "open": 0.0616, "high": 0.0616, "low": 0.0612, "close": 0.0613, "volume": 57848.5, "quote_volume": 3548.84687, "trades": 26, "taker_buy_volume": 23936.9, "taker_buy_quote": 1467.2053}, {"ts": 1769942640000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 10295.2, "quote_volume": 630.18016, "trades": 8, "taker_buy_volume": 732.0, "taker_buy_quote": 44.896}, {"ts": 1769942700000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 49696.5, "quote_volume": 3040.32144, "trades": 31, "taker_buy_volume": 25578.6, "taker_buy_quote": 1565.58636}, {"ts": 1769942760000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 58654.5, "quote_volume": 3580.61185, "trades": 45, "taker_buy_volume": 28057.5, "taker_buy_quote": 1711.6819}, {"ts": 1769942820000, "open": 0.061, "high": 0.0611, "low": 0.0607, "close": 0.0608, "volume": 72813.5, "quote_volume": 4436.44175, "trades": 50, "taker_buy_volume": 35814.5, "taker_buy_quote": 2185.06}, {"ts": 1769942880000, "open": 0.0608, "high": 0.0609, "low": 0.0603, "close": 0.0605, "volume": 144397.1, "quote_volume": 8753.67055, "trades": 70, "taker_buy_volume": 73779.6, "taker_buy_quote": 4469.62459}, {"ts": 1769942940000, "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 203846.0, "quote_volume": 12328.19048, "trades": 134, "taker_buy_volume": 150195.7, "taker_buy_quote": 9085.6491}, {"ts": 1769943000000, "open": 0.0604, "high": 0.0606, "low": 0.0603, "close": 0.0604, "volume": 109870.5, "quote_volume": 6638.09831, "trades": 54, "taker_buy_volume": 53740.4, "taker_buy_quote": 3248.06941}, {"ts": 1769943060000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 38285.5, "quote_volume": 2313.07961, "trades": 24, "taker_buy_volume": 13825.0, "taker_buy_quote": 835.66541}, {"ts": 1769943120000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 24189.2, "quote_volume": 1464.76827, "trades": 24, "taker_buy_volume": 20730.7, "taker_buy_quote": 1255.52902}, {"ts": 1769943180000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 43865.0, "quote_volume": 2647.82225, "trades": 30, "taker_buy_volume": 16091.0, "taker_buy_quote": 971.02852}, {"ts": 1769943240000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 129529.5, "quote_volume": 7790.35933, "trades": 86, "taker_buy_volume": 84742.0, "taker_buy_quote": 5097.403}, {"ts": 1769943300000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 118806.4, "quote_volume": 7149.99911, "trades": 81, "taker_buy_volume": 108866.1, "taker_buy_quote": 6551.59305}, {"ts": 1769943360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9625.6, "quote_volume": 579.89888, "trades": 10, "taker_buy_volume": 8437.6, "taker_buy_quote": 508.38128}, {"ts": 1769943420000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11303.1, "quote_volume": 680.49728, "trades": 13, "taker_buy_volume": 5837.7, "taker_buy_quote": 351.4802}, {"ts": 1769943480000, "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0601, "volume": 114774.4, "quote_volume": 6895.91984, "trades": 71, "taker_buy_volume": 56193.0, "taker_buy_quote": 3376.79015}, {"ts": 1769943540000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 18923.6, "quote_volume": 1136.12749, "trades": 22, "taker_buy_volume": 7114.9, "taker_buy_quote": 427.60549}, {"ts": 1769943600000, "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 36866.2, "quote_volume": 2216.47575, "trades": 31, "taker_buy_volume": 31271.3, "taker_buy_quote": 1880.22226}, {"ts": 1769943660000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 18917.4, "quote_volume": 1138.40351, "trades": 13, "taker_buy_volume": 14142.0, "taker_buy_quote": 851.24424}, {"ts": 1769943720000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 44704.5, "quote_volume": 2690.32895, "trades": 23, "taker_buy_volume": 8807.9, "taker_buy_quote": 530.43563}, {"ts": 1769943780000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 77091.3, "quote_volume": 4652.4818, "trades": 57, "taker_buy_volume": 49489.6, "taker_buy_quote": 2987.46956}, {"ts": 1769943840000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 49661.1, "quote_volume": 2992.92341, "trades": 29, "taker_buy_volume": 49344.4, "taker_buy_quote": 2973.85807}, {"ts": 1769943900000, "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 116973.5, "quote_volume": 7055.59776, "trades": 61, "taker_buy_volume": 73533.9, "taker_buy_quote": 4438.01751}, {"ts": 1769943960000, "open": 0.0601, "high": 0.0605, "low": 0.0601, "close": 0.0604, "volume": 18549.7, "quote_volume": 1119.61595, "trades": 20, "taker_buy_volume": 13340.0, "taker_buy_quote": 805.03635}, {"ts": 1769944020000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 480.0, "quote_volume": 29.00033, "trades": 4, "taker_buy_volume": 83.3, "taker_buy_quote": 5.03965}, {"ts": 1769944080000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 13115.3, "quote_volume": 791.1664, "trades": 12, "taker_buy_volume": 7149.4, "taker_buy_quote": 431.43804}, {"ts": 1769944140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3524.4, "quote_volume": 212.52132, "trades": 3, "taker_buy_volume": 3524.4, "taker_buy_quote": 212.52132}, {"ts": 1769944200000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 10012.8, "quote_volume": 603.8089, "trades": 12, "taker_buy_volume": 8927.3, "taker_buy_quote": 538.35325}, {"ts": 1769944260000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 13636.8, "quote_volume": 822.65783, "trades": 21, "taker_buy_volume": 13099.4, "taker_buy_quote": 790.30635}, {"ts": 1769944320000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 20358.9, "quote_volume": 1227.39262, "trades": 20, "taker_buy_volume": 10329.2, "taker_buy_quote": 623.22243}, {"ts": 1769944380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4479.8, "quote_volume": 269.68396, "trades": 11, "taker_buy_volume": 4479.8, "taker_buy_quote": 269.68396}, {"ts": 1769944440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 263.1, "quote_volume": 15.81231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944500000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 16622.1, "quote_volume": 1000.45596, "trades": 13, "taker_buy_volume": 10122.5, "taker_buy_quote": 609.20279}, {"ts": 1769944560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2891.0, "quote_volume": 174.0634, "trades": 2, "taker_buy_volume": 2891.0, "taker_buy_quote": 174.0634}, {"ts": 1769944620000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 35426.9, "quote_volume": 2129.71829, "trades": 20, "taker_buy_volume": 5616.0, "taker_buy_quote": 337.90095}, {"ts": 1769944680000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 21547.8, "quote_volume": 1295.80141, "trades": 16, "taker_buy_volume": 13697.8, "taker_buy_quote": 824.02654}, {"ts": 1769944740000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 23284.4, "quote_volume": 1399.88658, "trades": 12, "taker_buy_volume": 11984.4, "taker_buy_quote": 720.75658}, {"ts": 1769944800000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 38419.4, "quote_volume": 2305.03467, "trades": 12, "taker_buy_volume": 18674.8, "taker_buy_quote": 1120.50646}, {"ts": 1769944860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 24080.6, "quote_volume": 1442.4654, "trades": 13, "taker_buy_volume": 7119.2, "taker_buy_quote": 426.47754}, {"ts": 1769944920000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 16795.8, "quote_volume": 1006.24752, "trades": 9, "taker_buy_volume": 3613.5, "taker_buy_quote": 216.62775}, {"ts": 1769944980000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 46101.6, "quote_volume": 2773.07583, "trades": 23, "taker_buy_volume": 42710.3, "taker_buy_quote": 2569.43071}, {"ts": 1769945040000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 12200.4, "quote_volume": 732.46587, "trades": 8, "taker_buy_volume": 166.3, "taker_buy_quote": 9.99463}, {"ts": 1769945100000, "open": 0.06, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 52938.0, "quote_volume": 3170.04531, "trades": 29, "taker_buy_volume": 14949.8, "taker_buy_quote": 896.04572}, {"ts": 1769945160000, "open": 0.0598, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 112373.7, "quote_volume": 6702.52317, "trades": 50, "taker_buy_volume": 42834.9, "taker_buy_quote": 2555.30891}, {"ts": 1769945220000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 28138.6, "quote_volume": 1680.47796, "trades": 27, "taker_buy_volume": 20735.2, "taker_buy_quote": 1238.71311}, {"ts": 1769945280000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0596, "volume": 74772.5, "quote_volume": 4454.54625, "trades": 39, "taker_buy_volume": 32492.7, "taker_buy_quote": 1934.9563}, {"ts": 1769945340000, "open": 0.0596, "high": 0.0605, "low": 0.0595, "close": 0.0605, "volume": 505634.4, "quote_volume": 30347.994, "trades": 135, "taker_buy_volume": 308810.8, "taker_buy_quote": 18520.82423}, {"ts": 1769945400000, "open": 0.0604, "high": 0.0606, "low": 0.0599, "close": 0.0599, "volume": 375342.9, "quote_volume": 22722.4272, "trades": 65, "taker_buy_volume": 55908.6, "taker_buy_quote": 3383.20341}, {"ts": 1769945460000, "open": 0.06, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 133462.8, "quote_volume": 7991.91257, "trades": 56, "taker_buy_volume": 33144.8, "taker_buy_quote": 1986.93384}, {"ts": 1769945520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 14766.1, "quote_volume": 884.77593, "trades": 23, "taker_buy_volume": 14637.0, "taker_buy_quote": 877.04284}, {"ts": 1769945580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 9202.4, "quote_volume": 552.20213, "trades": 9, "taker_buy_volume": 8732.0, "taker_buy_quote": 524.02517}, {"ts": 1769945700000, "open": 0.06, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 147203.7, "quote_volume": 8886.18537, "trades": 42, "taker_buy_volume": 60789.3, "taker_buy_quote": 3667.12703}, {"ts": 1769945760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 929.7, "quote_volume": 56.06091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 7509.3, "quote_volume": 452.81079, "trades": 8, "taker_buy_volume": 6641.8, "taker_buy_quote": 400.50054}, {"ts": 1769945880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 891.2, "quote_volume": 53.65024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 15116.7, "quote_volume": 909.00588, "trades": 11, "taker_buy_volume": 3450.0, "taker_buy_quote": 207.345}, {"ts": 1769946000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 219.0, "quote_volume": 13.1619, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 13.1619}, {"ts": 1769946120000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 12025.7, "quote_volume": 722.80296, "trades": 11, "taker_buy_volume": 1139.0, "taker_buy_quote": 68.51229}, {"ts": 1769946180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9677.7, "quote_volume": 582.56214, "trades": 7, "taker_buy_volume": 5141.1, "taker_buy_quote": 309.49422}, {"ts": 1769946240000, "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 38574.4, "quote_volume": 2327.66975, "trades": 22, "taker_buy_volume": 11784.3, "taker_buy_quote": 711.97901}, {"ts": 1769946300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5038.3, "quote_volume": 303.80949, "trades": 2, "taker_buy_volume": 5038.3, "taker_buy_quote": 303.80949}, {"ts": 1769946360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 11082.0, "quote_volume": 667.1364, "trades": 6, "taker_buy_volume": 522.8, "taker_buy_quote": 31.47256}, {"ts": 1769946420000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 569.3, "quote_volume": 34.2481, "trades": 3, "taker_buy_volume": 331.7, "taker_buy_quote": 19.96834}, {"ts": 1769946480000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7317.0, "quote_volume": 440.46059, "trades": 5, "taker_buy_volume": 7088.9, "taker_buy_quote": 426.75178}, {"ts": 1769946540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946600000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 51625.1, "quote_volume": 3101.30785, "trades": 35, "taker_buy_volume": 19985.0, "taker_buy_quote": 1202.13168}, {"ts": 1769946660000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 19012.1, "quote_volume": 1140.83315, "trades": 12, "taker_buy_volume": 2894.0, "taker_buy_quote": 173.74715}, {"ts": 1769946720000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 165884.5, "quote_volume": 9940.41881, "trades": 82, "taker_buy_volume": 16861.1, "taker_buy_quote": 1012.07885}, {"ts": 1769946780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3543.4, "quote_volume": 212.24966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946840000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 37611.5, "quote_volume": 2249.6695, "trades": 21, "taker_buy_volume": 2509.0, "taker_buy_quote": 150.54}, {"ts": 1769946900000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 30992.4, "quote_volume": 1852.75932, "trades": 24, "taker_buy_volume": 7663.2, "taker_buy_quote": 458.82153}, {"ts": 1769946960000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 17039.3, "quote_volume": 1019.40929, "trades": 16, "taker_buy_volume": 4136.0, "taker_buy_quote": 247.79195}, {"ts": 1769947020000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3941.1, "quote_volume": 236.05718, "trades": 6, "taker_buy_volume": 3794.0, "taker_buy_quote": 227.2606}, {"ts": 1769947080000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 5355.7, "quote_volume": 320.06671, "trades": 3, "taker_buy_volume": 2041.5, "taker_buy_quote": 121.87755}, {"ts": 1769947140000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 18889.2, "quote_volume": 1127.5653, "trades": 24, "taker_buy_volume": 8800.6, "taker_buy_quote": 526.09363}, {"ts": 1769947200000, "open": 0.0599, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 139074.6, "quote_volume": 8330.44262, "trades": 120, "taker_buy_volume": 69364.5, "taker_buy_quote": 4160.57625}, {"ts": 1769947260000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 72442.5, "quote_volume": 4325.68954, "trades": 66, "taker_buy_volume": 30620.0, "taker_buy_quote": 1830.5634}, {"ts": 1769947320000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 141716.0, "quote_volume": 8469.94727, "trades": 110, "taker_buy_volume": 60991.6, "taker_buy_quote": 3649.51834}, {"ts": 1769947380000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 53354.0, "quote_volume": 3189.96598, "trades": 58, "taker_buy_volume": 43354.0, "taker_buy_quote": 2592.96598}, {"ts": 1769947440000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 17757.0, "quote_volume": 1064.3833, "trades": 25, "taker_buy_volume": 17757.0, "taker_buy_quote": 1064.3833}, {"ts": 1769947500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 168.6, "quote_volume": 10.09914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 979.8, "quote_volume": 58.59204, "trades": 3, "taker_buy_volume": 870.7, "taker_buy_quote": 52.06786}, {"ts": 1769947620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6841.3, "quote_volume": 409.79387, "trades": 3, "taker_buy_volume": 6841.3, "taker_buy_quote": 409.79387}, {"ts": 1769947740000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 19938.8, "quote_volume": 1190.55736, "trades": 10, "taker_buy_volume": 1512.8, "taker_buy_quote": 90.39016}, {"ts": 1769947800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 260.3, "quote_volume": 15.52828, "trades": 2, "taker_buy_volume": 260.3, "taker_buy_quote": 15.52828}, {"ts": 1769947860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947920000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 822.0, "quote_volume": 49.14476, "trades": 3, "taker_buy_volume": 822.0, "taker_buy_quote": 49.14476}, {"ts": 1769947980000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 722.0, "quote_volume": 43.23838, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 43.23838}, {"ts": 1769948040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6143.9, "quote_volume": 367.40522, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948160000, "open": 0.0598, "high": 0.0599, "low": 0.0595, "close": 0.0595, "volume": 33659.6, "quote_volume": 2007.099, "trades": 20, "taker_buy_volume": 17245.6, "taker_buy_quote": 1026.69095}, {"ts": 1769948220000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 43526.2, "quote_volume": 2596.07414, "trades": 15, "taker_buy_volume": 31326.2, "taker_buy_quote": 1869.01775}, {"ts": 1769948280000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 19473.6, "quote_volume": 1160.30772, "trades": 15, "taker_buy_volume": 3087.6, "taker_buy_quote": 184.04072}, {"ts": 1769948340000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 15125.0, "quote_volume": 904.8024, "trades": 11, "taker_buy_volume": 7605.7, "taker_buy_quote": 454.53133}, {"ts": 1769948400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 14769.8, "quote_volume": 880.0931, "trades": 7, "taker_buy_volume": 105.3, "taker_buy_quote": 6.26535}, {"ts": 1769948460000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10564.0, "quote_volume": 629.3793, "trades": 22, "taker_buy_volume": 10564.0, "taker_buy_quote": 629.3793}, {"ts": 1769948520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2641.2, "quote_volume": 156.88728, "trades": 4, "taker_buy_volume": 2430.0, "taker_buy_quote": 144.342}, {"ts": 1769948580000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 12712.1, "quote_volume": 753.35784, "trades": 14, "taker_buy_volume": 3341.0, "taker_buy_quote": 198.1213}, {"ts": 1769948640000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 55290.0, "quote_volume": 3268.13397, "trades": 24, "taker_buy_volume": 32876.0, "taker_buy_quote": 1943.65214}, {"ts": 1769948700000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 88868.5, "quote_volume": 5248.07312, "trades": 50, "taker_buy_volume": 31971.8, "taker_buy_quote": 1889.08023}, {"ts": 1769948760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 648.7, "quote_volume": 38.33817, "trades": 2, "taker_buy_volume": 648.7, "taker_buy_quote": 38.33817}, {"ts": 1769948820000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7543.0, "quote_volume": 444.9218, "trades": 16, "taker_buy_volume": 6193.0, "taker_buy_quote": 365.2718}, {"ts": 1769948880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5324.3, "quote_volume": 314.1337, "trades": 3, "taker_buy_volume": 775.4, "taker_buy_quote": 45.7486}, {"ts": 1769948940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1344.0, "quote_volume": 79.296, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 79.296}, {"ts": 1769949000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 690.0, "quote_volume": 40.7445, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 40.7445}, {"ts": 1769949060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949120000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 29784.1, "quote_volume": 1755.36151, "trades": 26, "taker_buy_volume": 6045.0, "taker_buy_quote": 356.1527}, {"ts": 1769949180000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9174.0, "quote_volume": 539.4831, "trades": 7, "taker_buy_volume": 519.0, "taker_buy_quote": 30.5691}, {"ts": 1769949240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2883.4, "quote_volume": 169.25558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1326.4, "quote_volume": 78.12496, "trades": 2, "taker_buy_volume": 1326.4, "taker_buy_quote": 78.12496}, {"ts": 1769949360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 20876.6, "quote_volume": 1229.63174, "trades": 5, "taker_buy_volume": 20727.9, "taker_buy_quote": 1220.87331}, {"ts": 1769949420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 11641.0, "quote_volume": 685.6549, "trades": 5, "taker_buy_volume": 10227.9, "taker_buy_quote": 602.42331}, {"ts": 1769949480000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1720.8, "quote_volume": 101.16924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4909.4, "quote_volume": 288.67272, "trades": 2, "taker_buy_volume": 4909.4, "taker_buy_quote": 288.67272}, {"ts": 1769949600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 760.0, "quote_volume": 44.688, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 44.688}, {"ts": 1769949660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1065.0, "quote_volume": 62.7285, "trades": 5, "taker_buy_volume": 1065.0, "taker_buy_quote": 62.7285}, {"ts": 1769949720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 11241.3, "quote_volume": 662.11257, "trades": 10, "taker_buy_volume": 11241.3, "taker_buy_quote": 662.11257}, {"ts": 1769949780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 760.0, "quote_volume": 44.84, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 44.84}, {"ts": 1769949840000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 10490.4, "quote_volume": 618.41309, "trades": 9, "taker_buy_volume": 1367.0, "taker_buy_quote": 80.7483}, {"ts": 1769949900000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10192.1, "quote_volume": 599.82248, "trades": 13, "taker_buy_volume": 10192.1, "taker_buy_quote": 599.82248}, {"ts": 1769949960000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1475.8, "quote_volume": 86.90424, "trades": 7, "taker_buy_volume": 1272.0, "taker_buy_quote": 74.9208}, {"ts": 1769950020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 184.2, "quote_volume": 10.84938, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 10.84938}, {"ts": 1769950080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 554.0, "quote_volume": 32.6306, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 32.6306}, {"ts": 1769950140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 16143.2, "quote_volume": 950.83448, "trades": 8, "taker_buy_volume": 16143.2, "taker_buy_quote": 950.83448}, {"ts": 1769950200000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7621.8, "quote_volume": 449.67448, "trades": 5, "taker_buy_volume": 760.0, "taker_buy_quote": 44.84}, {"ts": 1769950260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 644.0, "quote_volume": 37.996, "trades": 2, "taker_buy_volume": 644.0, "taker_buy_quote": 37.996}, {"ts": 1769950320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 26292.5, "quote_volume": 1551.27851, "trades": 27, "taker_buy_volume": 9615.0, "taker_buy_quote": 567.30601}, {"ts": 1769950380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 22763.0, "quote_volume": 1340.90109, "trades": 16, "taker_buy_volume": 11936.0, "taker_buy_quote": 703.19079}, {"ts": 1769950500000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6960.4, "quote_volume": 409.00676, "trades": 5, "taker_buy_volume": 201.5, "taker_buy_quote": 11.8482}, {"ts": 1769950560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 9348.0, "quote_volume": 548.7276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950620000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 28517.2, "quote_volume": 1674.84422, "trades": 18, "taker_buy_volume": 25751.2, "taker_buy_quote": 1512.48002}, {"ts": 1769950680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5142.2, "quote_volume": 301.84714, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.98075}, {"ts": 1769950740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11984.6, "quote_volume": 704.69448, "trades": 3, "taker_buy_volume": 11984.6, "taker_buy_quote": 704.69448}, {"ts": 1769950920000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.0591, "volume": 59777.5, "quote_volume": 3520.44315, "trades": 21, "taker_buy_volume": 31221.7, "taker_buy_quote": 1838.36136}, {"ts": 1769950980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1822.5, "quote_volume": 107.5275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951040000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0585, "volume": 45935.4, "quote_volume": 2693.16064, "trades": 34, "taker_buy_volume": 13647.5, "taker_buy_quote": 800.74375}, {"ts": 1769951100000, "open": 0.0585, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 83339.5, "quote_volume": 4859.15111, "trades": 35, "taker_buy_volume": 6744.6, "taker_buy_quote": 394.1946}, {"ts": 1769951160000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0585, "volume": 7933.4, "quote_volume": 463.85388, "trades": 5, "taker_buy_volume": 7933.4, "taker_buy_quote": 463.85388}, {"ts": 1769951220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 17538.2, "quote_volume": 1023.13354, "trades": 8, "taker_buy_volume": 7523.0, "taker_buy_quote": 439.3432}, {"ts": 1769951340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 8382.2, "quote_volume": 488.68226, "trades": 2, "taker_buy_volume": 8382.2, "taker_buy_quote": 488.68226}, {"ts": 1769951400000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 19797.8, "quote_volume": 1154.2203, "trades": 10, "taker_buy_volume": 85.6, "taker_buy_quote": 4.99904}, {"ts": 1769951460000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8820.5, "quote_volume": 514.86129, "trades": 6, "taker_buy_volume": 6261.4, "taker_buy_quote": 365.66576}, {"ts": 1769951520000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 17616.2, "quote_volume": 1028.95263, "trades": 5, "taker_buy_volume": 15148.7, "taker_buy_quote": 884.85063}, {"ts": 1769951580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5362.7, "quote_volume": 313.18168, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 44.384}, {"ts": 1769951640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 13440.6, "quote_volume": 783.58698, "trades": 8, "taker_buy_volume": 3395.7, "taker_buy_quote": 197.96931}, {"ts": 1769951760000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 20093.8, "quote_volume": 1167.85448, "trades": 13, "taker_buy_volume": 4047.0, "taker_buy_quote": 235.5354}, {"ts": 1769951820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3051.8, "quote_volume": 177.57458, "trades": 10, "taker_buy_volume": 2650.0, "taker_buy_quote": 154.23}, {"ts": 1769951880000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 4357.4, "quote_volume": 253.17272, "trades": 12, "taker_buy_volume": 4233.0, "taker_buy_quote": 245.95752}, {"ts": 1769951940000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 32816.9, "quote_volume": 1907.80661, "trades": 15, "taker_buy_volume": 19677.7, "taker_buy_quote": 1144.05964}, {"ts": 1769952000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1255.0, "quote_volume": 73.041, "trades": 2, "taker_buy_volume": 1255.0, "taker_buy_quote": 73.041}, {"ts": 1769952060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11936.5, "quote_volume": 694.7043, "trades": 5, "taker_buy_volume": 11936.5, "taker_buy_quote": 694.7043}, {"ts": 1769952120000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 11260.1, "quote_volume": 655.45302, "trades": 5, "taker_buy_volume": 4629.2, "taker_buy_quote": 269.53464}, {"ts": 1769952180000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 23258.2, "quote_volume": 1353.30884, "trades": 13, "taker_buy_volume": 6670.0, "taker_buy_quote": 387.8756}, {"ts": 1769952240000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 21879.1, "quote_volume": 1267.98999, "trades": 19, "taker_buy_volume": 10431.1, "taker_buy_quote": 604.34079}, {"ts": 1769952300000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 25939.9, "quote_volume": 1504.52021, "trades": 16, "taker_buy_volume": 18709.6, "taker_buy_quote": 1085.88584}, {"ts": 1769952360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 259.4, "quote_volume": 15.07114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 12284.1, "quote_volume": 713.70621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952600000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 24028.6, "quote_volume": 1395.75281, "trades": 8, "taker_buy_volume": 722.0, "taker_buy_quote": 41.9482}, {"ts": 1769952660000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 2295.9, "quote_volume": 133.3788, "trades": 4, "taker_buy_volume": 2166.0, "taker_buy_quote": 125.8446}, {"ts": 1769952720000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1444.0, "quote_volume": 84.01445, "trades": 4, "taker_buy_volume": 1444.0, "taker_buy_quote": 84.01445}, {"ts": 1769952780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11893.1, "quote_volume": 692.17842, "trades": 10, "taker_buy_volume": 6812.7, "taker_buy_quote": 396.49914}, {"ts": 1769952840000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 13911.6, "quote_volume": 809.77167, "trades": 13, "taker_buy_volume": 13911.6, "taker_buy_quote": 809.77167}, {"ts": 1769952900000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 18537.3, "quote_volume": 1074.73457, "trades": 8, "taker_buy_volume": 13805.8, "taker_buy_quote": 799.72032}, {"ts": 1769952960000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 3756.8, "quote_volume": 217.21524, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 41.8038}, {"ts": 1769953020000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 910.3, "quote_volume": 52.7252, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 41.8038}, {"ts": 1769953080000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12119.5, "quote_volume": 699.7778, "trades": 6, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.3405}, {"ts": 1769953140000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 1943.4, "quote_volume": 112.39398, "trades": 4, "taker_buy_volume": 1732.0, "taker_buy_quote": 100.1962}, {"ts": 1769953200000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 8652.0, "quote_volume": 500.8641, "trades": 12, "taker_buy_volume": 8652.0, "taker_buy_quote": 500.8641}, {"ts": 1769953260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4325.0, "quote_volume": 250.4175, "trades": 5, "taker_buy_volume": 4325.0, "taker_buy_quote": 250.4175}, {"ts": 1769953320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 621.7, "quote_volume": 35.99643, "trades": 1, "taker_buy_volume": 621.7, "taker_buy_quote": 35.99643}, {"ts": 1769953380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953440000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 10363.1, "quote_volume": 601.14571, "trades": 14, "taker_buy_volume": 10363.1, "taker_buy_quote": 601.14571}, {"ts": 1769953500000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 20082.3, "quote_volume": 1167.69143, "trades": 9, "taker_buy_volume": 9059.8, "taker_buy_quote": 526.96693}, {"ts": 1769953560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1262.6, "quote_volume": 73.48332, "trades": 3, "taker_buy_volume": 1262.6, "taker_buy_quote": 73.48332}, {"ts": 1769953620000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8485.9, "quote_volume": 493.96548, "trades": 4, "taker_buy_volume": 8485.9, "taker_buy_quote": 493.96548}, {"ts": 1769953680000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 13234.8, "quote_volume": 769.12903, "trades": 10, "taker_buy_volume": 7159.9, "taker_buy_quote": 416.18814}, {"ts": 1769953740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5172.0, "quote_volume": 300.4932, "trades": 7, "taker_buy_volume": 5172.0, "taker_buy_quote": 300.4932}, {"ts": 1769953800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4325.0, "quote_volume": 250.4175, "trades": 6, "taker_buy_volume": 4325.0, "taker_buy_quote": 250.4175}, {"ts": 1769953860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4313.5, "quote_volume": 249.3203, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.3405}, {"ts": 1769953920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 396.8, "quote_volume": 22.89536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8051.7, "quote_volume": 465.38826, "trades": 5, "taker_buy_volume": 1072.5, "taker_buy_quote": 61.9905}, {"ts": 1769954040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2970.0, "quote_volume": 171.963, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 15.633}, {"ts": 1769954100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 13922.1, "quote_volume": 804.69738, "trades": 4, "taker_buy_volume": 1734.0, "taker_buy_quote": 100.2252}, {"ts": 1769954220000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3468.0, "quote_volume": 200.6238, "trades": 2, "taker_buy_volume": 3468.0, "taker_buy_quote": 200.6238}, {"ts": 1769954280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1350.0, "quote_volume": 77.895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954520000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 32225.5, "quote_volume": 1862.12733, "trades": 18, "taker_buy_volume": 18202.0, "taker_buy_quote": 1052.1623}, {"ts": 1769954580000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 22285.0, "quote_volume": 1289.2804, "trades": 10, "taker_buy_volume": 8514.0, "taker_buy_quote": 493.3166}, {"ts": 1769954640000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 133914.4, "quote_volume": 7742.45158, "trades": 72, "taker_buy_volume": 37341.6, "taker_buy_quote": 2160.68613}, {"ts": 1769954700000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 17247.8, "quote_volume": 997.46522, "trades": 9, "taker_buy_volume": 8647.8, "taker_buy_quote": 500.88072}, {"ts": 1769954760000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 8257.1, "quote_volume": 478.7093, "trades": 11, "taker_buy_volume": 6256.0, "taker_buy_quote": 362.82775}, {"ts": 1769954820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 17101.8, "quote_volume": 991.9044, "trades": 7, "taker_buy_volume": 12106.8, "taker_buy_quote": 702.1944}, {"ts": 1769954880000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 4820.0, "quote_volume": 279.2511, "trades": 3, "taker_buy_volume": 4820.0, "taker_buy_quote": 279.2511}, {"ts": 1769954940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 170.4, "quote_volume": 9.84912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955000000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 22822.6, "quote_volume": 1318.04828, "trades": 10, "taker_buy_volume": 15465.2, "taker_buy_quote": 893.03444}, {"ts": 1769955060000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4171.3, "quote_volume": 240.85771, "trades": 4, "taker_buy_volume": 4171.3, "taker_buy_quote": 240.85771}, {"ts": 1769955120000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5414.0, "quote_volume": 313.43756, "trades": 3, "taker_buy_volume": 5414.0, "taker_buy_quote": 313.43756}, {"ts": 1769955180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 357.5, "quote_volume": 20.62775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955300000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 6797.8, "quote_volume": 392.20686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955360000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6043.2, "quote_volume": 348.01542, "trades": 6, "taker_buy_volume": 3964.2, "taker_buy_quote": 228.33792}, {"ts": 1769955420000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 730.9, "quote_volume": 42.13138, "trades": 6, "taker_buy_volume": 730.9, "taker_buy_quote": 42.13138}, {"ts": 1769955480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 8219.6, "quote_volume": 472.627, "trades": 9, "taker_buy_volume": 1789.2, "taker_buy_quote": 102.879}, {"ts": 1769955540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6231.8, "quote_volume": 358.95168, "trades": 3, "taker_buy_volume": 1151.4, "taker_buy_quote": 66.32064}, {"ts": 1769955660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955720000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 27092.2, "quote_volume": 1558.91381, "trades": 10, "taker_buy_volume": 26974.5, "taker_buy_quote": 1552.15783}, {"ts": 1769955780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 11748.8, "quote_volume": 676.22284, "trades": 3, "taker_buy_volume": 11748.8, "taker_buy_quote": 676.22284}, {"ts": 1769955960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1499.8, "quote_volume": 86.38848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 7008.3, "quote_volume": 402.97725, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 104.79375}, {"ts": 1769956140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 26547.9, "quote_volume": 1524.13293, "trades": 6, "taker_buy_volume": 2834.7, "taker_buy_quote": 162.99525}, {"ts": 1769956200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 531.0, "quote_volume": 30.5325, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 30.5325}, {"ts": 1769956260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7008.3, "quote_volume": 402.27642, "trades": 2, "taker_buy_volume": 7008.3, "taker_buy_quote": 402.27642}, {"ts": 1769956320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 110.2, "quote_volume": 6.3365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 13824.0, "quote_volume": 793.4976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956440000, "open": 0.0574, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 7681.0, "quote_volume": 440.23525, "trades": 12, "taker_buy_volume": 5465.0, "taker_buy_quote": 313.48005}, {"ts": 1769956500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 10084.8, "quote_volume": 576.85056, "trades": 6, "taker_buy_volume": 10084.8, "taker_buy_quote": 576.85056}, {"ts": 1769956560000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 34381.7, "quote_volume": 1962.82317, "trades": 19, "taker_buy_volume": 15421.5, "taker_buy_quote": 880.56765}, {"ts": 1769956620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 384.0, "quote_volume": 21.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956680000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 20074.9, "quote_volume": 1145.44146, "trades": 20, "taker_buy_volume": 11717.3, "taker_buy_quote": 668.92326}, {"ts": 1769956740000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7915.5, "quote_volume": 452.00051, "trades": 12, "taker_buy_volume": 6364.8, "taker_buy_quote": 363.45554}, {"ts": 1769956800000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 15020.8, "quote_volume": 859.75384, "trades": 15, "taker_buy_volume": 13198.3, "taker_buy_quote": 755.50684}, {"ts": 1769956860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 5680.4, "quote_volume": 324.91888, "trades": 6, "taker_buy_volume": 206.0, "taker_buy_quote": 11.7832}, {"ts": 1769956920000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 5653.1, "quote_volume": 324.39567, "trades": 9, "taker_buy_volume": 5531.3, "taker_buy_quote": 317.40435}, {"ts": 1769956980000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 10176.0, "quote_volume": 586.55705, "trades": 8, "taker_buy_volume": 8564.0, "taker_buy_quote": 493.57085}, {"ts": 1769957040000, "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0578, "volume": 22991.2, "quote_volume": 1327.82284, "trades": 10, "taker_buy_volume": 8870.6, "taker_buy_quote": 511.86196}, {"ts": 1769957100000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 14604.6, "quote_volume": 844.1885, "trades": 9, "taker_buy_volume": 13977.4, "taker_buy_quote": 807.93966}, {"ts": 1769957160000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 13265.9, "quote_volume": 766.70552, "trades": 21, "taker_buy_volume": 4394.7, "taker_buy_quote": 254.25186}, {"ts": 1769957220000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 24778.0, "quote_volume": 1434.91984, "trades": 13, "taker_buy_volume": 22614.7, "taker_buy_quote": 1309.66477}, {"ts": 1769957280000, "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 9910.8, "quote_volume": 572.9496, "trades": 15, "taker_buy_volume": 2260.6, "taker_buy_quote": 130.98244}, {"ts": 1769957340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2081.0, "quote_volume": 120.698, "trades": 1, "taker_buy_volume": 2081.0, "taker_buy_quote": 120.698}, {"ts": 1769957400000, "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0584, "volume": 27449.4, "quote_volume": 1597.71043, "trades": 17, "taker_buy_volume": 9916.0, "taker_buy_quote": 577.13413}, {"ts": 1769957460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 23585.2, "quote_volume": 1376.16824, "trades": 13, "taker_buy_volume": 5080.4, "taker_buy_quote": 296.69536}, {"ts": 1769957520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 9850.0, "quote_volume": 572.285, "trades": 4, "taker_buy_volume": 2695.5, "taker_buy_quote": 156.60855}, {"ts": 1769957640000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7008.3, "quote_volume": 406.29915, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.52275}, {"ts": 1769957700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6795.4, "quote_volume": 394.1332, "trades": 2, "taker_buy_volume": 1715.0, "taker_buy_quote": 99.47}, {"ts": 1769957760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4061.1, "quote_volume": 235.5438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957820000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 300.7, "quote_volume": 17.46137, "trades": 2, "taker_buy_volume": 207.7, "taker_buy_quote": 12.06737}, {"ts": 1769957880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 13438.7, "quote_volume": 780.78847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957940000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 4746.2, "quote_volume": 276.26697, "trades": 3, "taker_buy_volume": 4637.5, "taker_buy_quote": 269.9515}, {"ts": 1769958000000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 13263.2, "quote_volume": 770.47447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 302.4, "quote_volume": 17.5392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 324.1, "quote_volume": 18.7978, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 12.354}, {"ts": 1769958180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1822.5, "quote_volume": 105.52275, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 105.52275}, {"ts": 1769958240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2575.0, "quote_volume": 149.35, "trades": 10, "taker_buy_volume": 2575.0, "taker_buy_quote": 149.35}, {"ts": 1769958300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1822.5, "quote_volume": 105.52275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1350.0, "quote_volume": 78.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 6869.1, "quote_volume": 396.99366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 2229.8, "quote_volume": 128.68726, "trades": 5, "taker_buy_volume": 2100.5, "taker_buy_quote": 121.22665}, {"ts": 1769958660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2277.0, "quote_volume": 131.1552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7008.3, "quote_volume": 403.67808, "trades": 5, "taker_buy_volume": 7008.3, "taker_buy_quote": 403.67808}, {"ts": 1769958780000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 8396.2, "quote_volume": 482.99564, "trades": 3, "taker_buy_volume": 6254.8, "taker_buy_quote": 359.651}, {"ts": 1769958840000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 4614.0, "quote_volume": 265.205, "trades": 4, "taker_buy_volume": 3614.0, "taker_buy_quote": 207.805}, {"ts": 1769958900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 194.0, "quote_volume": 11.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958960000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 29184.5, "quote_volume": 1675.19899, "trades": 23, "taker_buy_volume": 6172.1, "taker_buy_quote": 354.28723}, {"ts": 1769959020000, "open": 0.0573, "high": 0.0576, "low": 0.0573, "close": 0.0575, "volume": 48516.6, "quote_volume": 2783.93094, "trades": 26, "taker_buy_volume": 26237.8, "taker_buy_quote": 1505.53091}, {"ts": 1769959080000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 9288.8, "quote_volume": 531.58936, "trades": 3, "taker_buy_volume": 7938.8, "taker_buy_quote": 454.09936}, {"ts": 1769959140000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6318.0, "quote_volume": 361.87688, "trades": 6, "taker_buy_volume": 5345.8, "taker_buy_quote": 306.26704}, {"ts": 1769959200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 714.8, "quote_volume": 40.95804, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 7.39743}, {"ts": 1769959260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 25592.9, "quote_volume": 1463.91388, "trades": 8, "taker_buy_volume": 11722.6, "taker_buy_quote": 670.53272}, {"ts": 1769959320000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 846.8, "quote_volume": 48.47536, "trades": 4, "taker_buy_volume": 560.6, "taker_buy_quote": 32.10472}, {"ts": 1769959380000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 22206.4, "quote_volume": 1274.98356, "trades": 30, "taker_buy_volume": 17126.0, "taker_buy_quote": 983.3686}, {"ts": 1769959440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 23828.5, "quote_volume": 1365.65445, "trades": 22, "taker_buy_volume": 20411.7, "taker_buy_quote": 1169.73681}, {"ts": 1769959560000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 11350.4, "quote_volume": 649.32624, "trades": 8, "taker_buy_volume": 11350.4, "taker_buy_quote": 649.32624}, {"ts": 1769959620000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 17476.4, "quote_volume": 999.77738, "trades": 8, "taker_buy_volume": 11644.6, "taker_buy_quote": 666.19842}, {"ts": 1769959680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6105.0, "quote_volume": 348.5955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 10371.6, "quote_volume": 592.21836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959860000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 30270.0, "quote_volume": 1733.0953, "trades": 13, "taker_buy_volume": 28920.0, "taker_buy_quote": 1655.6053}, {"ts": 1769959920000, "open": 0.0574, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 20675.8, "quote_volume": 1184.26292, "trades": 13, "taker_buy_volume": 8684.4, "taker_buy_quote": 497.23074}, {"ts": 1769959980000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 24973.5, "quote_volume": 1429.68237, "trades": 19, "taker_buy_volume": 21277.3, "taker_buy_quote": 1218.4471}, {"ts": 1769960040000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6769.4, "quote_volume": 386.38944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960100000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5957.5, "quote_volume": 340.09608, "trades": 3, "taker_buy_volume": 306.7, "taker_buy_quote": 17.4819}, {"ts": 1769960160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 187.8, "quote_volume": 10.7046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960280000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 18571.6, "quote_volume": 1060.43373, "trades": 12, "taker_buy_volume": 13797.6, "taker_buy_quote": 788.70414}, {"ts": 1769960340000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0576, "volume": 11950.4, "quote_volume": 686.98572, "trades": 8, "taker_buy_volume": 5148.6, "taker_buy_quote": 295.99364}, {"ts": 1769960400000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 8363.8, "quote_volume": 479.76432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960520000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 5495.8, "quote_volume": 315.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960580000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 29204.5, "quote_volume": 1684.54597, "trades": 14, "taker_buy_volume": 21847.2, "taker_buy_quote": 1260.09856}, {"ts": 1769960640000, "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0575, "volume": 6642.8, "quote_volume": 383.15713, "trades": 7, "taker_buy_volume": 3820.2, "taker_buy_quote": 220.45263}, {"ts": 1769960700000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 13000.7, "quote_volume": 747.57216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960760000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6141.0, "quote_volume": 353.01198, "trades": 4, "taker_buy_volume": 5185.8, "taker_buy_quote": 298.1835}, {"ts": 1769960820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960880000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 5726.7, "quote_volume": 329.9661, "trades": 2, "taker_buy_volume": 5185.8, "taker_buy_quote": 298.70208}, {"ts": 1769960940000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5195.0, "quote_volume": 300.541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8650.5, "quote_volume": 499.9989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961060000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 23763.9, "quote_volume": 1376.86355, "trades": 17, "taker_buy_volume": 6005.3, "taker_buy_quote": 348.3074}, {"ts": 1769961120000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 2569.7, "quote_volume": 149.13049, "trades": 5, "taker_buy_volume": 1724.3, "taker_buy_quote": 100.18183}, {"ts": 1769961180000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 607.6, "quote_volume": 35.19929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961240000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 1980.9, "quote_volume": 114.9714, "trades": 7, "taker_buy_volume": 1294.5, "taker_buy_quote": 75.19034}, {"ts": 1769961300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9513.0, "quote_volume": 551.754, "trades": 4, "taker_buy_volume": 9513.0, "taker_buy_quote": 551.754}, {"ts": 1769961420000, "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 42572.1, "quote_volume": 2480.64098, "trades": 17, "taker_buy_volume": 28977.5, "taker_buy_quote": 1687.42222}, {"ts": 1769961480000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 38016.2, "quote_volume": 2213.60409, "trades": 13, "taker_buy_volume": 7387.0, "taker_buy_quote": 429.9234}, {"ts": 1769961540000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 371.8, "quote_volume": 21.65735, "trades": 2, "taker_buy_volume": 185.9, "taker_buy_quote": 10.83797}, {"ts": 1769961600000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961660000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 43607.8, "quote_volume": 2535.51234, "trades": 13, "taker_buy_volume": 20532.4, "taker_buy_quote": 1194.4671}, {"ts": 1769961720000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 5848.1, "quote_volume": 340.39985, "trades": 5, "taker_buy_volume": 2784.9, "taker_buy_quote": 162.35967}, {"ts": 1769961780000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 17020.1, "quote_volume": 990.04774, "trades": 7, "taker_buy_volume": 11799.3, "taker_buy_quote": 686.71926}, {"ts": 1769961840000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 13801.1, "quote_volume": 803.26045, "trades": 5, "taker_buy_volume": 13801.1, "taker_buy_quote": 803.26045}, {"ts": 1769961900000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 25676.9, "quote_volume": 1500.784, "trades": 8, "taker_buy_volume": 25676.9, "taker_buy_quote": 1500.784}, {"ts": 1769961960000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 22128.8, "quote_volume": 1299.87518, "trades": 12, "taker_buy_volume": 9563.7, "taker_buy_quote": 560.43282}, {"ts": 1769962020000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 6344.3, "quote_volume": 372.52458, "trades": 6, "taker_buy_volume": 5448.9, "taker_buy_quote": 319.90305}, {"ts": 1769962080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 431.3, "quote_volume": 25.36044, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 10.1724}, {"ts": 1769962140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 15097.5, "quote_volume": 886.22325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962200000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 490.4, "quote_volume": 28.74981, "trades": 3, "taker_buy_volume": 358.6, "taker_buy_quote": 21.03951}, {"ts": 1769962260000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 2033.4, "quote_volume": 118.97104, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 10.04404}, {"ts": 1769962320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 543.3, "quote_volume": 31.94604, "trades": 1, "taker_buy_volume": 543.3, "taker_buy_quote": 31.94604}, {"ts": 1769962440000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 8962.4, "quote_volume": 527.0494, "trades": 4, "taker_buy_volume": 8846.6, "taker_buy_quote": 520.2172}, {"ts": 1769962500000, "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 6986.0, "quote_volume": 411.68782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962560000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 5421.6, "quote_volume": 318.24784, "trades": 5, "taker_buy_volume": 5185.6, "taker_buy_quote": 304.40524}, {"ts": 1769962620000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 18812.6, "quote_volume": 1102.93266, "trades": 10, "taker_buy_volume": 3485.4, "taker_buy_quote": 203.8959}, {"ts": 1769962680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6070.4, "quote_volume": 353.90432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1822.5, "quote_volume": 106.25175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962800000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 20538.1, "quote_volume": 1197.64925, "trades": 3, "taker_buy_volume": 20538.1, "taker_buy_quote": 1197.64925}, {"ts": 1769962860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962920000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 10594.8, "quote_volume": 618.71296, "trades": 4, "taker_buy_volume": 10361.2, "taker_buy_quote": 605.09408}, {"ts": 1769962980000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 20786.5, "quote_volume": 1219.44548, "trades": 14, "taker_buy_volume": 13380.8, "taker_buy_quote": 785.82296}, {"ts": 1769963040000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 33063.0, "quote_volume": 1948.73438, "trades": 11, "taker_buy_volume": 29916.7, "taker_buy_quote": 1763.40628}, {"ts": 1769963100000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 21886.2, "quote_volume": 1291.97609, "trades": 11, "taker_buy_volume": 13160.8, "taker_buy_quote": 776.4872}, {"ts": 1769963160000, "open": 0.059, "high": 0.0593, "low": 0.0589, "close": 0.0593, "volume": 73618.9, "quote_volume": 4348.55166, "trades": 43, "taker_buy_volume": 29637.9, "taker_buy_quote": 1751.16872}, {"ts": 1769963220000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 13930.6, "quote_volume": 826.69537, "trades": 11, "taker_buy_volume": 2334.0, "taker_buy_quote": 138.4581}, {"ts": 1769963280000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0591, "volume": 10239.6, "quote_volume": 605.77649, "trades": 13, "taker_buy_volume": 277.6, "taker_buy_quote": 16.48944}, {"ts": 1769963340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 174.3, "quote_volume": 10.26627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6107.9, "quote_volume": 360.3661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963460000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 19430.9, "quote_volume": 1145.31735, "trades": 14, "taker_buy_volume": 7023.4, "taker_buy_quote": 414.3806}, {"ts": 1769963520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5998.0, "quote_volume": 352.6824, "trades": 2, "taker_buy_volume": 917.6, "taker_buy_quote": 53.95488}, {"ts": 1769963580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6580.4, "quote_volume": 386.92752, "trades": 2, "taker_buy_volume": 4757.9, "taker_buy_quote": 279.76452}, {"ts": 1769963700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10079.7, "quote_volume": 594.09699, "trades": 7, "taker_buy_volume": 854.1, "taker_buy_quote": 50.3919}, {"ts": 1769963760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2353.8, "quote_volume": 138.63882, "trades": 2, "taker_buy_volume": 2353.8, "taker_buy_quote": 138.63882}, {"ts": 1769963820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 9423.8, "quote_volume": 553.17706, "trades": 4, "taker_buy_volume": 9302.7, "taker_buy_quote": 546.06849}, {"ts": 1769963880000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 12914.9, "quote_volume": 758.85042, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5208.3, "quote_volume": 306.06579, "trades": 5, "taker_buy_volume": 3858.3, "taker_buy_quote": 226.68579}, {"ts": 1769964000000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 30590.3, "quote_volume": 1794.44906, "trades": 28, "taker_buy_volume": 11983.3, "taker_buy_quote": 703.41971}, {"ts": 1769964060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4757.9, "quote_volume": 279.28873, "trades": 1, "taker_buy_volume": 4757.9, "taker_buy_quote": 279.28873}, {"ts": 1769964120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 166.3, "quote_volume": 9.72855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3172.5, "quote_volume": 185.59125, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.61625}, {"ts": 1769964240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 359.8, "quote_volume": 21.12026, "trades": 1, "taker_buy_volume": 359.8, "taker_buy_quote": 21.12026}, {"ts": 1769964300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964360000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 23586.6, "quote_volume": 1385.08388, "trades": 9, "taker_buy_volume": 23388.6, "taker_buy_quote": 1373.46128}, {"ts": 1769964420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4962.4, "quote_volume": 291.29288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964540000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 21418.9, "quote_volume": 1253.87514, "trades": 10, "taker_buy_volume": 6902.9, "taker_buy_quote": 404.50994}, {"ts": 1769964600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 120.2, "quote_volume": 7.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964660000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 22024.5, "quote_volume": 1292.50353, "trades": 10, "taker_buy_volume": 6868.7, "taker_buy_quote": 402.85807}, {"ts": 1769964720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964780000, "open": 0.0586, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 51155.0, "quote_volume": 3002.7954, "trades": 19, "taker_buy_volume": 44367.0, "taker_buy_quote": 2605.22161}, {"ts": 1769964840000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4453.8, "quote_volume": 261.33574, "trades": 5, "taker_buy_volume": 4453.8, "taker_buy_quote": 261.33574}, {"ts": 1769964900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6902.9, "quote_volume": 406.58081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 647.0, "quote_volume": 37.9142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965020000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 29875.5, "quote_volume": 1761.2037, "trades": 9, "taker_buy_volume": 25205.8, "taker_buy_quote": 1486.15837}, {"ts": 1769965080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 172.8, "quote_volume": 10.17792, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 10.17792}, {"ts": 1769965140000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 22849.1, "quote_volume": 1341.90021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965260000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 13138.0, "quote_volume": 770.57709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965320000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 14703.6, "quote_volume": 866.22429, "trades": 5, "taker_buy_volume": 14703.6, "taker_buy_quote": 866.22429}, {"ts": 1769965380000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 31727.2, "quote_volume": 1874.54293, "trades": 12, "taker_buy_volume": 18894.9, "taker_buy_quote": 1116.2128}, {"ts": 1769965440000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5777.6, "quote_volume": 341.35316, "trades": 4, "taker_buy_volume": 3397.6, "taker_buy_quote": 200.79816}, {"ts": 1769965500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1035.0, "quote_volume": 61.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4757.9, "quote_volume": 282.14347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 159.2, "quote_volume": 9.42464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 512.4, "quote_volume": 30.43656, "trades": 2, "taker_buy_volume": 512.4, "taker_buy_quote": 30.43656}, {"ts": 1769965800000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 16986.4, "quote_volume": 1007.93791, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3172.5, "quote_volume": 188.12925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5119.4, "quote_volume": 303.58042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 8852.6, "quote_volume": 524.77693, "trades": 4, "taker_buy_volume": 5207.6, "taker_buy_quote": 308.81068}, {"ts": 1769966160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3926.5, "quote_volume": 232.4488, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.892}, {"ts": 1769966280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 122.6, "quote_volume": 7.24566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966400000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2796.4, "quote_volume": 165.28513, "trades": 3, "taker_buy_volume": 917.6, "taker_buy_quote": 54.23016}, {"ts": 1769966460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966580000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 13855.8, "quote_volume": 817.2727, "trades": 6, "taker_buy_volume": 13669.5, "taker_buy_quote": 806.29963}, {"ts": 1769966640000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 3958.3, "quote_volume": 233.86446, "trades": 5, "taker_buy_volume": 3721.4, "taker_buy_quote": 219.91105}, {"ts": 1769966700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2055.5, "quote_volume": 121.2978, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 13.7703}, {"ts": 1769966760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4942.0, "quote_volume": 291.578, "trades": 3, "taker_buy_volume": 3119.5, "taker_buy_quote": 184.0505}, {"ts": 1769966820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 103.1, "quote_volume": 6.09321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967000000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 53817.5, "quote_volume": 3189.21711, "trades": 16, "taker_buy_volume": 40656.7, "taker_buy_quote": 2408.78167}, {"ts": 1769967060000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 3059.5, "quote_volume": 180.89018, "trades": 4, "taker_buy_volume": 245.8, "taker_buy_quote": 14.57594}, {"ts": 1769967120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3645.0, "quote_volume": 214.6905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967180000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 22592.9, "quote_volume": 1331.81502, "trades": 7, "taker_buy_volume": 22592.9, "taker_buy_quote": 1331.81502}, {"ts": 1769967240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4983.8, "quote_volume": 293.04744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967300000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 5373.0, "quote_volume": 315.5125, "trades": 6, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.7985}, {"ts": 1769967360000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3579.0, "quote_volume": 210.26955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967420000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 8836.8, "quote_volume": 519.61031, "trades": 5, "taker_buy_volume": 8731.8, "taker_buy_quote": 513.44681}, {"ts": 1769967480000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 18562.6, "quote_volume": 1091.14471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1822.5, "quote_volume": 106.98075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967660000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 16932.2, "quote_volume": 996.30365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967780000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 13483.3, "quote_volume": 795.33245, "trades": 4, "taker_buy_volume": 11660.8, "taker_buy_quote": 687.9872}, {"ts": 1769967840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6902.9, "quote_volume": 406.58081, "trades": 2, "taker_buy_volume": 6902.9, "taker_buy_quote": 406.58081}, {"ts": 1769967900000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4400.5, "quote_volume": 259.1139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4031.0, "quote_volume": 237.829, "trades": 5, "taker_buy_volume": 3645.0, "taker_buy_quote": 215.055}, {"ts": 1769968020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 27277.7, "quote_volume": 1609.75938, "trades": 9, "taker_buy_volume": 12062.8, "taker_buy_quote": 712.91148}, {"ts": 1769968140000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10033.9, "quote_volume": 591.4725, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.34525}, {"ts": 1769968200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3383.9, "quote_volume": 199.6501, "trades": 1, "taker_buy_volume": 3383.9, "taker_buy_quote": 199.6501}, {"ts": 1769968260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1484.0, "quote_volume": 87.7044, "trades": 1, "taker_buy_volume": 1484.0, "taker_buy_quote": 87.7044}, {"ts": 1769968380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3645.0, "quote_volume": 215.4195, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.70975}, {"ts": 1769968440000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 50898.6, "quote_volume": 3005.92596, "trades": 20, "taker_buy_volume": 24085.6, "taker_buy_quote": 1423.45896}, {"ts": 1769968500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 12847.9, "quote_volume": 758.0261, "trades": 5, "taker_buy_volume": 3009.6, "taker_buy_quote": 177.5664}, {"ts": 1769968560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3098.2, "quote_volume": 182.7938, "trades": 1, "taker_buy_volume": 3098.2, "taker_buy_quote": 182.7938}, {"ts": 1769968620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1822.5, "quote_volume": 107.5275, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.5275}, {"ts": 1769968680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10513.5, "quote_volume": 621.34785, "trades": 5, "taker_buy_volume": 10513.5, "taker_buy_quote": 621.34785}, {"ts": 1769968740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 183.0, "quote_volume": 10.8153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968860000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 22028.8, "quote_volume": 1306.41453, "trades": 13, "taker_buy_volume": 6999.5, "taker_buy_quote": 415.07035}, {"ts": 1769968920000, "open": 0.0594, "high": 0.0599, "low": 0.0594, "close": 0.0598, "volume": 41726.3, "quote_volume": 2490.08912, "trades": 23, "taker_buy_volume": 26717.1, "taker_buy_quote": 1593.26155}, {"ts": 1769968980000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 92111.8, "quote_volume": 5507.43566, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 19500.2, "quote_volume": 1164.16194, "trades": 5, "taker_buy_volume": 4420.7, "taker_buy_quote": 263.91579}, {"ts": 1769969100000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6573.4, "quote_volume": 391.72104, "trades": 7, "taker_buy_volume": 5358.4, "taker_buy_quote": 319.36064}, {"ts": 1769969160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 917.6, "quote_volume": 54.50544, "trades": 1, "taker_buy_volume": 917.6, "taker_buy_quote": 54.50544}, {"ts": 1769969220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 705.9, "quote_volume": 41.93046, "trades": 1, "taker_buy_volume": 705.9, "taker_buy_quote": 41.93046}, {"ts": 1769969280000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0596, "volume": 35927.7, "quote_volume": 2142.43587, "trades": 19, "taker_buy_volume": 10086.4, "taker_buy_quote": 601.17724}, {"ts": 1769969340000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 4270.9, "quote_volume": 253.65474, "trades": 11, "taker_buy_volume": 3627.0, "taker_buy_quote": 215.44616}, {"ts": 1769969400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 416.2, "quote_volume": 24.68066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2085.9, "quote_volume": 124.11105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969520000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1185.2, "quote_volume": 70.41142, "trades": 5, "taker_buy_volume": 292.3, "taker_buy_quote": 17.37316}, {"ts": 1769969580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3645.0, "quote_volume": 217.242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969640000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3599.4, "quote_volume": 214.51354, "trades": 4, "taker_buy_volume": 3492.4, "taker_buy_quote": 208.14704}, {"ts": 1769969700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 167.7, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 9.99492}, {"ts": 1769969760000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 18183.4, "quote_volume": 1082.14877, "trades": 6, "taker_buy_volume": 2364.7, "taker_buy_quote": 140.93612}, {"ts": 1769969820000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 5962.4, "quote_volume": 354.80668, "trades": 3, "taker_buy_volume": 5257.2, "taker_buy_quote": 312.84728}, {"ts": 1769969880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3508.0, "quote_volume": 209.17482, "trades": 3, "taker_buy_volume": 980.2, "taker_buy_quote": 58.51794}, {"ts": 1769969940000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3698.2, "quote_volume": 220.1133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970000000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 10068.2, "quote_volume": 601.35682, "trades": 6, "taker_buy_volume": 10068.2, "taker_buy_quote": 601.35682}, {"ts": 1769970060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 703.2, "quote_volume": 41.98104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970240000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 26716.7, "quote_volume": 1592.2004, "trades": 11, "taker_buy_volume": 8926.3, "taker_buy_quote": 532.90011}, {"ts": 1769970300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970360000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 15431.1, "quote_volume": 919.01833, "trades": 7, "taker_buy_volume": 13488.0, "taker_buy_quote": 803.39182}, {"ts": 1769970420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3275.1, "quote_volume": 195.52347, "trades": 1, "taker_buy_volume": 3275.1, "taker_buy_quote": 195.52347}, {"ts": 1769970480000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 678.8, "quote_volume": 40.56595, "trades": 3, "taker_buy_volume": 259.1, "taker_buy_quote": 15.49418}, {"ts": 1769970540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12608.0, "quote_volume": 753.9584, "trades": 5, "taker_buy_volume": 5198.8, "taker_buy_quote": 310.88824}, {"ts": 1769970600000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10979.9, "quote_volume": 656.5059, "trades": 3, "taker_buy_volume": 10058.7, "taker_buy_quote": 601.51026}, {"ts": 1769970660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970720000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 12337.3, "quote_volume": 737.13235, "trades": 5, "taker_buy_volume": 917.6, "taker_buy_quote": 54.87248}, {"ts": 1769970780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 8569.7, "quote_volume": 511.51069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2305.9, "quote_volume": 137.20105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2528.6, "quote_volume": 150.4517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1629.0, "quote_volume": 96.7626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971140000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7755.6, "quote_volume": 460.70074, "trades": 7, "taker_buy_volume": 6868.7, "taker_buy_quote": 408.00078}, {"ts": 1769971200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1822.5, "quote_volume": 108.43875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 229.3, "quote_volume": 13.62042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6111.2, "quote_volume": 362.97978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14103.3, "quote_volume": 837.73602, "trades": 5, "taker_buy_volume": 14103.3, "taker_buy_quote": 837.73602}, {"ts": 1769971440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 12796.5, "quote_volume": 759.20864, "trades": 6, "taker_buy_volume": 5584.4, "taker_buy_quote": 331.53111}, {"ts": 1769971500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2530.2, "quote_volume": 150.04086, "trades": 2, "taker_buy_volume": 2530.2, "taker_buy_quote": 150.04086}, {"ts": 1769971560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 232.0, "quote_volume": 13.7576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6890.0, "quote_volume": 407.888, "trades": 3, "taker_buy_volume": 5067.5, "taker_buy_quote": 299.996}, {"ts": 1769971680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6175.8, "quote_volume": 365.60736, "trades": 4, "taker_buy_volume": 2530.8, "taker_buy_quote": 149.82336}, {"ts": 1769971800000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4835.5, "quote_volume": 286.30982, "trades": 4, "taker_buy_volume": 3013.0, "taker_buy_quote": 178.41782}, {"ts": 1769971860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2530.7, "quote_volume": 149.81744, "trades": 2, "taker_buy_volume": 708.2, "taker_buy_quote": 41.92544}, {"ts": 1769971920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 708.4, "quote_volume": 41.86644, "trades": 1, "taker_buy_volume": 708.4, "taker_buy_quote": 41.86644}, {"ts": 1769972040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 111.4, "quote_volume": 6.58374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 6198.2, "quote_volume": 366.95158, "trades": 5, "taker_buy_volume": 6198.2, "taker_buy_quote": 366.95158}, {"ts": 1769972280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 169.4, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 711.8, "quote_volume": 42.20974, "trades": 1, "taker_buy_volume": 711.8, "taker_buy_quote": 42.20974}, {"ts": 1769972400000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 21451.3, "quote_volume": 1275.87499, "trades": 10, "taker_buy_volume": 5749.4, "taker_buy_quote": 342.01814}, {"ts": 1769972460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7919.0, "quote_volume": 470.3886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 41822.4, "quote_volume": 2487.9542, "trades": 19, "taker_buy_volume": 18294.2, "taker_buy_quote": 1088.5049}, {"ts": 1769972580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972820000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 986.7, "quote_volume": 58.79447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2086.5, "quote_volume": 124.56405, "trades": 2, "taker_buy_volume": 2086.5, "taker_buy_quote": 124.56405}, {"ts": 1769972940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 108.5, "quote_volume": 6.47745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973060000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 30630.9, "quote_volume": 1835.25657, "trades": 16, "taker_buy_volume": 28808.4, "taker_buy_quote": 1726.27107}, {"ts": 1769973120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 7390.7, "quote_volume": 442.69204, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 42339.2, "quote_volume": 2536.11808, "trades": 18, "taker_buy_volume": 25479.7, "taker_buy_quote": 1526.23403}, {"ts": 1769973360000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 42823.9, "quote_volume": 2565.18333, "trades": 28, "taker_buy_volume": 25680.8, "taker_buy_quote": 1538.77954}, {"ts": 1769973420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1836.1, "quote_volume": 109.79878, "trades": 3, "taker_buy_volume": 1836.1, "taker_buy_quote": 109.79878}, {"ts": 1769973480000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 8184.3, "quote_volume": 490.12992, "trades": 9, "taker_buy_volume": 4400.3, "taker_buy_quote": 263.59432}, {"ts": 1769973540000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7669.9, "quote_volume": 459.8295, "trades": 5, "taker_buy_volume": 5847.4, "taker_buy_quote": 350.66175}, {"ts": 1769973600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1925.1, "quote_volume": 115.31349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5268.2, "quote_volume": 316.05453, "trades": 4, "taker_buy_volume": 4060.5, "taker_buy_quote": 243.63}, {"ts": 1769973720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1657.5, "quote_volume": 99.61575, "trades": 5, "taker_buy_volume": 91.0, "taker_buy_quote": 5.4691}, {"ts": 1769973780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1712.3, "quote_volume": 102.90923, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 42.07}, {"ts": 1769973900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1456.0, "quote_volume": 87.6512, "trades": 1, "taker_buy_volume": 1456.0, "taker_buy_quote": 87.6512}, {"ts": 1769973960000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5004.9, "quote_volume": 301.27823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 405.5, "quote_volume": 24.4111, "trades": 2, "taker_buy_volume": 405.5, "taker_buy_quote": 24.4111}, {"ts": 1769974140000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5488.9, "quote_volume": 329.98537, "trades": 7, "taker_buy_volume": 3446.2, "taker_buy_quote": 207.2191}, {"ts": 1769974200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 20256.2, "quote_volume": 1217.39762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 405.2, "quote_volume": 24.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 21395.0, "quote_volume": 1282.55607, "trades": 14, "taker_buy_volume": 2523.3, "taker_buy_quote": 151.21575}, {"ts": 1769974380000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 7087.9, "quote_volume": 425.75774, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 109.35}, {"ts": 1769974440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2494.4, "quote_volume": 149.664, "trades": 2, "taker_buy_volume": 2494.4, "taker_buy_quote": 149.664}, {"ts": 1769974500000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974560000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5526.5, "quote_volume": 330.62737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 701.2, "quote_volume": 42.00188, "trades": 1, "taker_buy_volume": 701.2, "taker_buy_quote": 42.00188}, {"ts": 1769974740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 7393.7, "quote_volume": 441.58614, "trades": 6, "taker_buy_volume": 821.2, "taker_buy_quote": 49.02564}, {"ts": 1769974860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5241.5, "quote_volume": 312.91755, "trades": 8, "taker_buy_volume": 1304.5, "taker_buy_quote": 77.87865}, {"ts": 1769974920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 256.2, "quote_volume": 15.29514, "trades": 1, "taker_buy_volume": 256.2, "taker_buy_quote": 15.29514}, {"ts": 1769974980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1394.0, "quote_volume": 83.0824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975040000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3389.3, "quote_volume": 202.17302, "trades": 3, "taker_buy_volume": 1707.4, "taker_buy_quote": 101.93178}, {"ts": 1769975100000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 38092.1, "quote_volume": 2268.59637, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975220000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 18785.6, "quote_volume": 1114.5983, "trades": 8, "taker_buy_volume": 1284.8, "taker_buy_quote": 76.31712}, {"ts": 1769975280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2522.5, "quote_volume": 149.58425, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 41.51}, {"ts": 1769975340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3471.3, "quote_volume": 205.84809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 108.0, "quote_volume": 6.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6017.1, "quote_volume": 356.21232, "trades": 3, "taker_buy_volume": 6017.1, "taker_buy_quote": 356.21232}, {"ts": 1769975880000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 21040.2, "quote_volume": 1247.78338, "trades": 6, "taker_buy_volume": 6033.0, "taker_buy_quote": 357.85642}, {"ts": 1769975940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9321.1, "quote_volume": 553.67334, "trades": 6, "taker_buy_volume": 9076.5, "taker_buy_quote": 539.1441}, {"ts": 1769976000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 709.0, "quote_volume": 42.1146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4328.8, "quote_volume": 257.13072, "trades": 2, "taker_buy_volume": 4328.8, "taker_buy_quote": 257.13072}, {"ts": 1769976120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 112.6, "quote_volume": 6.66592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976180000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5537.4, "quote_volume": 328.29782, "trades": 3, "taker_buy_volume": 5537.4, "taker_buy_quote": 328.29782}, {"ts": 1769976240000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4125.1, "quote_volume": 244.83111, "trades": 4, "taker_buy_volume": 2126.8, "taker_buy_quote": 126.33192}, {"ts": 1769976300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 16360.6, "quote_volume": 970.92283, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976420000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 4415.4, "quote_volume": 261.63475, "trades": 5, "taker_buy_volume": 2592.9, "taker_buy_quote": 153.5605}, {"ts": 1769976480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 109.4, "quote_volume": 6.46554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6432.9, "quote_volume": 380.82768, "trades": 6, "taker_buy_volume": 6432.9, "taker_buy_quote": 380.82768}, {"ts": 1769976600000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7725.9, "quote_volume": 457.46205, "trades": 5, "taker_buy_volume": 5725.1, "taker_buy_quote": 339.01469}, {"ts": 1769976660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8911.5, "quote_volume": 528.45195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 178.2, "quote_volume": 10.53162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 474.5, "quote_volume": 27.9955, "trades": 1, "taker_buy_volume": 474.5, "taker_buy_quote": 27.9955}, {"ts": 1769976900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4741.7, "quote_volume": 279.7603, "trades": 1, "taker_buy_volume": 4741.7, "taker_buy_quote": 279.7603}, {"ts": 1769977020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2219.0, "quote_volume": 130.921, "trades": 5, "taker_buy_volume": 2219.0, "taker_buy_quote": 130.921}, {"ts": 1769977260000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 20750.0, "quote_volume": 1224.67821, "trades": 9, "taker_buy_volume": 7050.0, "taker_buy_quote": 416.58375}, {"ts": 1769977320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2271.4, "quote_volume": 134.0126, "trades": 2, "taker_buy_volume": 2271.4, "taker_buy_quote": 134.0126}, {"ts": 1769977380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4064.4, "quote_volume": 239.7996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5243.4, "quote_volume": 309.3606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16611.2, "quote_volume": 978.48369, "trades": 9, "taker_buy_volume": 11517.8, "taker_buy_quote": 678.48243}, {"ts": 1769977560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 8664.2, "quote_volume": 509.45496, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 123.48}, {"ts": 1769977620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 75683.2, "quote_volume": 4427.4672, "trades": 12, "taker_buy_volume": 42575.3, "taker_buy_quote": 2490.65505}, {"ts": 1769977680000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 11142.2, "quote_volume": 651.39837, "trades": 6, "taker_buy_volume": 2197.2, "taker_buy_quote": 128.5362}, {"ts": 1769977740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 9505.5, "quote_volume": 556.07175, "trades": 5, "taker_buy_volume": 9505.5, "taker_buy_quote": 556.07175}, {"ts": 1769977860000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 63337.2, "quote_volume": 3721.82507, "trades": 23, "taker_buy_volume": 62519.8, "taker_buy_quote": 3673.84369}, {"ts": 1769977920000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3621.9, "quote_volume": 213.50985, "trades": 5, "taker_buy_volume": 1799.4, "taker_buy_quote": 106.1646}, {"ts": 1769977980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978040000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 2669.7, "quote_volume": 157.42758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 687.2, "quote_volume": 40.5448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978160000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 29633.7, "quote_volume": 1752.32561, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 768.3}, {"ts": 1769978220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 13614.2, "quote_volume": 805.89064, "trades": 6, "taker_buy_volume": 6791.7, "taker_buy_quote": 401.99864}, {"ts": 1769978280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4741.7, "quote_volume": 280.70864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 5875.0, "quote_volume": 348.975, "trades": 5, "taker_buy_volume": 3650.0, "taker_buy_quote": 216.81}, {"ts": 1769978400000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 20458.7, "quote_volume": 1215.39435, "trades": 10, "taker_buy_volume": 7709.3, "taker_buy_quote": 457.93242}, {"ts": 1769978460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3823.8, "quote_volume": 226.75134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 9804.9, "quote_volume": 580.45008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2053.6, "quote_volume": 121.36776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978760000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9390.0, "quote_volume": 553.99812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1000.0, "quote_volume": 58.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5115.1, "quote_volume": 300.76788, "trades": 4, "taker_buy_volume": 5115.1, "taker_buy_quote": 300.76788}, {"ts": 1769979120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2542.5, "quote_volume": 149.75325, "trades": 4, "taker_buy_volume": 2542.5, "taker_buy_quote": 149.75325}, {"ts": 1769979180000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 19767.0, "quote_volume": 1163.76889, "trades": 7, "taker_buy_volume": 3172.5, "taker_buy_quote": 186.86025}, {"ts": 1769979240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8593.1, "quote_volume": 506.13359, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.34525}, {"ts": 1769979300000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 38974.1, "quote_volume": 2306.89947, "trades": 12, "taker_buy_volume": 37151.6, "taker_buy_quote": 2199.18972}, {"ts": 1769979360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 11857.3, "quote_volume": 703.13789, "trades": 4, "taker_buy_volume": 11857.3, "taker_buy_quote": 703.13789}, {"ts": 1769979420000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 16552.9, "quote_volume": 983.56723, "trades": 6, "taker_buy_volume": 16552.9, "taker_buy_quote": 983.56723}, {"ts": 1769979480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9274.7, "quote_volume": 552.77212, "trades": 6, "taker_buy_volume": 4533.0, "taker_buy_quote": 270.1668}, {"ts": 1769979540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8018.7, "quote_volume": 478.71639, "trades": 2, "taker_buy_volume": 3277.0, "taker_buy_quote": 195.6369}, {"ts": 1769979660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.0594, "high": 0.0598, "low": 0.0594, "close": 0.0596, "volume": 64498.8, "quote_volume": 3841.63299, "trades": 31, "taker_buy_volume": 49795.8, "taker_buy_quote": 2965.7558}, {"ts": 1769979840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8386.7, "quote_volume": 499.00865, "trades": 4, "taker_buy_volume": 1822.5, "taker_buy_quote": 108.43875}, {"ts": 1769979900000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2304.0, "quote_volume": 137.0626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1235.7, "quote_volume": 73.40058, "trades": 2, "taker_buy_volume": 1235.7, "taker_buy_quote": 73.40058}, {"ts": 1769980080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980200000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 16798.2, "quote_volume": 996.01684, "trades": 9, "taker_buy_volume": 14275.7, "taker_buy_quote": 846.47484}, {"ts": 1769980260000, "open": 0.0595, "high": 0.0595, "low": 0.059, "close": 0.059, "volume": 75962.3, "quote_volume": 4490.75175, "trades": 36, "taker_buy_volume": 4624.8, "taker_buy_quote": 273.27445}, {"ts": 1769980320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3561.6, "quote_volume": 210.2825, "trades": 6, "taker_buy_volume": 3561.6, "taker_buy_quote": 210.2825}, {"ts": 1769980380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 817.1, "quote_volume": 48.29061, "trades": 2, "taker_buy_volume": 323.1, "taker_buy_quote": 19.09521}, {"ts": 1769980440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1522.8, "quote_volume": 90.07854, "trades": 3, "taker_buy_volume": 712.2, "taker_buy_quote": 42.09102}, {"ts": 1769980560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5246.0, "quote_volume": 310.5632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6628.0, "quote_volume": 391.67455, "trades": 4, "taker_buy_volume": 4403.0, "taker_buy_quote": 260.2173}, {"ts": 1769980680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 104.9, "quote_volume": 6.17861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3067.6, "quote_volume": 180.68164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5117.5, "quote_volume": 300.41158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1822.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 163.8, "quote_volume": 9.63144, "trades": 1, "taker_buy_volume": 163.8, "taker_buy_quote": 9.63144}, {"ts": 1769981160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5188.3, "quote_volume": 305.07204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 22444.4, "quote_volume": 1321.97516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9125.1, "quote_volume": 539.29341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 38117.5, "quote_volume": 2256.51948, "trades": 10, "taker_buy_volume": 34762.4, "taker_buy_quote": 2057.93408}, {"ts": 1769981460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 8043.6, "quote_volume": 475.37676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981520000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 5007.5, "quote_volume": 295.078, "trades": 5, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1769981580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3645.0, "quote_volume": 214.326, "trades": 2, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.163}, {"ts": 1769981700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6682.5, "quote_volume": 394.93575, "trades": 4, "taker_buy_volume": 4403.0, "taker_buy_quote": 260.2173}, {"ts": 1769981820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1646.3, "quote_volume": 97.29633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 102.7, "quote_volume": 6.06957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 12794.4, "quote_volume": 756.25844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 229.7, "quote_volume": 13.50636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982360000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7475.7, "quote_volume": 441.04909, "trades": 6, "taker_buy_volume": 7475.7, "taker_buy_quote": 441.04909}, {"ts": 1769982420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1350.0, "quote_volume": 79.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1822.5, "quote_volume": 107.70975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 103.7, "quote_volume": 6.1183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2178.9, "quote_volume": 128.33721, "trades": 3, "taker_buy_volume": 126.7, "taker_buy_quote": 7.46263}, {"ts": 1769982900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982960000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 6407.5, "quote_volume": 376.60455, "trades": 4, "taker_buy_volume": 4585.0, "taker_buy_quote": 269.6238}, {"ts": 1769983020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5753.0, "quote_volume": 338.2764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4403.0, "quote_volume": 258.4561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 10175.0, "quote_volume": 598.29, "trades": 5, "taker_buy_volume": 4633.6, "taker_buy_quote": 272.45568}, {"ts": 1769983260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 230.6, "quote_volume": 13.53622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983320000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7229.1, "quote_volume": 424.78847, "trades": 5, "taker_buy_volume": 4403.0, "taker_buy_quote": 258.8964}, {"ts": 1769983380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4066.3, "quote_volume": 239.09844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6911.5, "quote_volume": 407.08735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5846.1, "quote_volume": 344.33529, "trades": 3, "taker_buy_volume": 5846.1, "taker_buy_quote": 344.33529}, {"ts": 1769983860000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 25698.4, "quote_volume": 1521.70077, "trades": 9, "taker_buy_volume": 8420.3, "taker_buy_quote": 497.61662}, {"ts": 1769983920000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7078.1, "quote_volume": 419.91358, "trades": 5, "taker_buy_volume": 192.4, "taker_buy_quote": 11.40932}, {"ts": 1769983980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 9953.4, "quote_volume": 591.3467, "trades": 6, "taker_buy_volume": 5550.4, "taker_buy_quote": 329.8085}, {"ts": 1769984040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1258.1, "quote_volume": 74.60533, "trades": 1, "taker_buy_volume": 1258.1, "taker_buy_quote": 74.60533}, {"ts": 1769984160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 562.7, "quote_volume": 33.31184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984460000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 3530.6, "quote_volume": 208.64702, "trades": 3, "taker_buy_volume": 1822.5, "taker_buy_quote": 107.5275}, {"ts": 1769984520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 740.6, "quote_volume": 43.47322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1822.5, "quote_volume": 106.7985, "trades": 1, "taker_buy_volume": 1822.5, "taker_buy_quote": 106.7985}, {"ts": 1769984760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1086.4, "quote_volume": 63.66304, "trades": 2, "taker_buy_volume": 1086.4, "taker_buy_quote": 63.66304}, {"ts": 1769984820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4266.0, "quote_volume": 250.76905, "trades": 3, "taker_buy_volume": 4266.0, "taker_buy_quote": 250.76905}, {"ts": 1769984880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 216.9, "quote_volume": 12.75372, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 12.75372}, {"ts": 1769984940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2578.0, "quote_volume": 152.28809, "trades": 2, "taker_buy_volume": 2578.0, "taker_buy_quote": 152.28809}, {"ts": 1769985060000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5023.6, "quote_volume": 297.32553, "trades": 5, "taker_buy_volume": 4213.0, "taker_buy_quote": 249.33801}, {"ts": 1769985120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1256.8, "quote_volume": 74.52824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4759.0, "quote_volume": 282.6846, "trades": 3, "taker_buy_volume": 715.2, "taker_buy_quote": 42.48288}, {"ts": 1769985360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 3647.0, "quote_volume": 216.90207, "trades": 4, "taker_buy_volume": 3532.0, "taker_buy_quote": 210.08257}, {"ts": 1769985480000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 3612.0, "quote_volume": 214.77116, "trades": 5, "taker_buy_volume": 3255.0, "taker_buy_quote": 193.60106}, {"ts": 1769985540000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6444.0, "quote_volume": 382.62534, "trades": 6, "taker_buy_volume": 714.8, "taker_buy_quote": 42.45912}, {"ts": 1769985600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 21700.4, "quote_volume": 1286.7652, "trades": 8, "taker_buy_volume": 15526.7, "taker_buy_quote": 921.28216}, {"ts": 1769985720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 185.8, "quote_volume": 10.99936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9605.1, "quote_volume": 569.58243, "trades": 3, "taker_buy_volume": 9605.1, "taker_buy_quote": 569.58243}, {"ts": 1769985960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4043.8, "quote_volume": 239.79734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 100.0, "quote_volume": 5.92, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.92}, {"ts": 1769986140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7591.0, "quote_volume": 448.6281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 12094.5, "quote_volume": 715.71091, "trades": 9, "taker_buy_volume": 12094.5, "taker_buy_quote": 715.71091}, {"ts": 1769986260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3389.8, "quote_volume": 200.33718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 19699.6, "quote_volume": 1161.0964, "trades": 6, "taker_buy_volume": 7899.6, "taker_buy_quote": 466.0764}, {"ts": 1769986440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986500000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4646.0, "quote_volume": 274.50705, "trades": 3, "taker_buy_volume": 4646.0, "taker_buy_quote": 274.50705}, {"ts": 1769986560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986620000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4483.2, "quote_volume": 265.33413, "trades": 6, "taker_buy_volume": 4483.2, "taker_buy_quote": 265.33413}, {"ts": 1769986680000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3779.0, "quote_volume": 224.02955, "trades": 4, "taker_buy_volume": 3779.0, "taker_buy_quote": 224.02955}, {"ts": 1769986740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986920000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2572.5, "quote_volume": 151.28593, "trades": 3, "taker_buy_volume": 2343.2, "taker_buy_quote": 137.78016}, {"ts": 1769986980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5093.3, "quote_volume": 299.99537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987100000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4178.6, "quote_volume": 244.85248, "trades": 2, "taker_buy_volume": 134.8, "taker_buy_quote": 7.8858}, {"ts": 1769987160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 5624.2, "quote_volume": 328.0489, "trades": 3, "taker_buy_volume": 5393.8, "taker_buy_quote": 314.59354}, {"ts": 1769987220000, "open": 0.0584, "high": 0.0584, "low": 0.058, "close": 0.058, "volume": 49012.1, "quote_volume": 2845.32452, "trades": 16, "taker_buy_volume": 27088.4, "taker_buy_quote": 1571.98398}, {"ts": 1769987280000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 7167.5, "quote_volume": 416.32061, "trades": 7, "taker_buy_volume": 920.2, "taker_buy_quote": 53.55564}, {"ts": 1769987340000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2707.0, "quote_volume": 156.48783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987400000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5248.6, "quote_volume": 304.21234, "trades": 3, "taker_buy_volume": 5248.6, "taker_buy_quote": 304.21234}, {"ts": 1769987460000, "open": 0.0578, "high": 0.058, "low": 0.0574, "close": 0.058, "volume": 159935.0, "quote_volume": 9223.92602, "trades": 81, "taker_buy_volume": 58511.8, "taker_buy_quote": 3381.00842}, {"ts": 1769987520000, "open": 0.0581, "high": 0.0588, "low": 0.0581, "close": 0.0588, "volume": 50795.9, "quote_volume": 2970.87474, "trades": 22, "taker_buy_volume": 43445.7, "taker_buy_quote": 2539.46593}, {"ts": 1769987580000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.0589, "volume": 61561.0, "quote_volume": 3628.65994, "trades": 31, "taker_buy_volume": 31120.9, "taker_buy_quote": 1832.69885}, {"ts": 1769987640000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 16056.9, "quote_volume": 944.6851, "trades": 11, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.517}, {"ts": 1769987700000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 47821.8, "quote_volume": 2806.35007, "trades": 19, "taker_buy_volume": 20115.6, "taker_buy_quote": 1181.18478}, {"ts": 1769987760000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 11613.7, "quote_volume": 682.50132, "trades": 9, "taker_buy_volume": 4223.6, "taker_buy_quote": 248.27619}, {"ts": 1769987820000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 20760.7, "quote_volume": 1222.13046, "trades": 11, "taker_buy_volume": 11329.3, "taker_buy_quote": 666.86951}, {"ts": 1769987880000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 8634.8, "quote_volume": 506.84084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987940000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 9765.6, "quote_volume": 572.41012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4157.3, "quote_volume": 242.37059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988120000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 17076.3, "quote_volume": 996.81097, "trades": 8, "taker_buy_volume": 12425.7, "taker_buy_quote": 725.64219}, {"ts": 1769988180000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 14865.4, "quote_volume": 871.99259, "trades": 9, "taker_buy_volume": 12284.8, "taker_buy_quote": 720.49943}, {"ts": 1769988240000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 20252.1, "quote_volume": 1188.46774, "trades": 9, "taker_buy_volume": 3353.0, "taker_buy_quote": 196.7667}, {"ts": 1769988300000, "open": 0.0585, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 61071.9, "quote_volume": 3586.81786, "trades": 32, "taker_buy_volume": 22236.4, "taker_buy_quote": 1305.71971}, {"ts": 1769988360000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 86167.6, "quote_volume": 5047.33384, "trades": 19, "taker_buy_volume": 4262.6, "taker_buy_quote": 249.78836}, {"ts": 1769988420000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 14638.9, "quote_volume": 858.74217, "trades": 7, "taker_buy_volume": 9026.3, "taker_buy_quote": 529.84381}, {"ts": 1769988480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12002.7, "quote_volume": 702.15795, "trades": 6, "taker_buy_volume": 10225.2, "taker_buy_quote": 598.1742}, {"ts": 1769988540000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 14413.5, "quote_volume": 844.12176, "trades": 5, "taker_buy_volume": 14413.5, "taker_buy_quote": 844.12176}, {"ts": 1769988600000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 8028.0, "quote_volume": 470.06426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988660000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 12885.3, "quote_volume": 753.2568, "trades": 7, "taker_buy_volume": 4425.3, "taker_buy_quote": 258.88005}, {"ts": 1769988720000, "open": 0.0585, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 57760.7, "quote_volume": 3382.94458, "trades": 20, "taker_buy_volume": 54613.7, "taker_buy_quote": 3199.02478}, {"ts": 1769988780000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 24722.5, "quote_volume": 1453.21486, "trades": 12, "taker_buy_volume": 17759.9, "taker_buy_quote": 1044.8015}, {"ts": 1769988840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5612.6, "quote_volume": 331.1434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988900000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1530.8, "quote_volume": 90.29912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988960000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 46089.4, "quote_volume": 2729.97006, "trades": 20, "taker_buy_volume": 33577.7, "taker_buy_quote": 1989.09984}, {"ts": 1769989020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 15237.7, "quote_volume": 899.1593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5612.6, "quote_volume": 331.1434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6857.9, "quote_volume": 405.30189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6000.0, "quote_volume": 354.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4761.7, "quote_volume": 280.46413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3131.1, "quote_volume": 184.42179, "trades": 2, "taker_buy_volume": 3131.1, "taker_buy_quote": 184.42179}, {"ts": 1769989440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2411.2, "quote_volume": 142.01968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4976.9, "quote_volume": 292.64172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4778.8, "quote_volume": 279.5598, "trades": 4, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.98375}, {"ts": 1769989740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1777.5, "quote_volume": 103.806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3924.6, "quote_volume": 228.80418, "trades": 2, "taker_buy_volume": 3924.6, "taker_buy_quote": 228.80418}, {"ts": 1769989920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989980000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0585, "volume": 7072.9, "quote_volume": 412.95228, "trades": 13, "taker_buy_volume": 4213.7, "taker_buy_quote": 246.14682}, {"ts": 1769990040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 38531.0, "quote_volume": 2246.3573, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990100000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5270.4, "quote_volume": 306.7086, "trades": 4, "taker_buy_volume": 4983.6, "taker_buy_quote": 290.04552}, {"ts": 1769990160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4984.5, "quote_volume": 290.0979, "trades": 2, "taker_buy_volume": 4984.5, "taker_buy_quote": 290.0979}, {"ts": 1769990280000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 10556.5, "quote_volume": 613.52028, "trades": 5, "taker_buy_volume": 6969.7, "taker_buy_quote": 405.1272}, {"ts": 1769990340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990400000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 26310.9, "quote_volume": 1528.84741, "trades": 12, "taker_buy_volume": 16872.7, "taker_buy_quote": 979.72192}, {"ts": 1769990460000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 13153.9, "quote_volume": 763.43554, "trades": 5, "taker_buy_volume": 5093.4, "taker_buy_quote": 295.92654}, {"ts": 1769990520000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 46113.8, "quote_volume": 2669.03904, "trades": 18, "taker_buy_volume": 33713.8, "taker_buy_quote": 1952.14904}, {"ts": 1769990580000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 6015.6, "quote_volume": 346.77522, "trades": 4, "taker_buy_volume": 6015.6, "taker_buy_quote": 346.77522}, {"ts": 1769990640000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 34239.6, "quote_volume": 1974.97218, "trades": 15, "taker_buy_volume": 26849.5, "taker_buy_quote": 1548.56341}, {"ts": 1769990700000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7285.0, "quote_volume": 420.51174, "trades": 4, "taker_buy_volume": 1672.4, "taker_buy_quote": 96.66472}, {"ts": 1769990760000, "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.058, "volume": 7944.9, "quote_volume": 459.05215, "trades": 5, "taker_buy_volume": 4262.6, "taker_buy_quote": 246.37828}, {"ts": 1769990820000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 11652.7, "quote_volume": 675.43034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990880000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8520.0, "quote_volume": 493.73374, "trades": 8, "taker_buy_volume": 7968.6, "taker_buy_quote": 461.75254}, {"ts": 1769990940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 9528.5, "quote_volume": 554.5587, "trades": 6, "taker_buy_volume": 7751.0, "taker_buy_quote": 451.1082}, {"ts": 1769991060000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10293.0, "quote_volume": 598.44956, "trades": 5, "taker_buy_volume": 4262.6, "taker_buy_quote": 248.08332}, {"ts": 1769991120000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5355.5, "quote_volume": 311.16765, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 7.6242}, {"ts": 1769991180000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 14523.7, "quote_volume": 847.84127, "trades": 6, "taker_buy_volume": 8483.6, "taker_buy_quote": 495.09943}, {"ts": 1769991240000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6962.6, "quote_volume": 406.75084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991300000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 17437.2, "quote_volume": 1018.1769, "trades": 9, "taker_buy_volume": 7763.4, "taker_buy_quote": 453.38256}, {"ts": 1769991360000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 12949.7, "quote_volume": 759.71401, "trades": 9, "taker_buy_volume": 8528.7, "taker_buy_quote": 499.85507}, {"ts": 1769991420000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 19277.9, "quote_volume": 1132.14046, "trades": 11, "taker_buy_volume": 5659.7, "taker_buy_quote": 332.39619}, {"ts": 1769991480000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4192.8, "quote_volume": 245.92033, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 234.62225}, {"ts": 1769991540000, "open": 0.0586, "high": 0.0591, "low": 0.0586, "close": 0.059, "volume": 14733.9, "quote_volume": 867.50844, "trades": 9, "taker_buy_volume": 9771.8, "taker_buy_quote": 574.94862}, {"ts": 1769991600000, "open": 0.0591, "high": 0.06, "low": 0.0591, "close": 0.06, "volume": 127191.7, "quote_volume": 7591.35944, "trades": 54, "taker_buy_volume": 101957.7, "taker_buy_quote": 6081.81811}, {"ts": 1769991660000, "open": 0.06, "high": 0.0605, "low": 0.06, "close": 0.0605, "volume": 281211.7, "quote_volume": 16968.52478, "trades": 86, "taker_buy_volume": 219782.0, "taker_buy_quote": 13265.57532}, {"ts": 1769991720000, "open": 0.0603, "high": 0.0618, "low": 0.0603, "close": 0.0609, "volume": 881439.5, "quote_volume": 53927.16518, "trades": 435, "taker_buy_volume": 497794.4, "taker_buy_quote": 30397.02146}, {"ts": 1769991780000, "open": 0.0608, "high": 0.0608, "low": 0.059, "close": 0.059, "volume": 344400.4, "quote_volume": 20457.94259, "trades": 145, "taker_buy_volume": 102833.5, "taker_buy_quote": 6112.79643}, {"ts": 1769991840000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 97213.4, "quote_volume": 5747.10423, "trades": 33, "taker_buy_volume": 73524.2, "taker_buy_quote": 4348.50536}, {"ts": 1769991900000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 38516.1, "quote_volume": 2274.14815, "trades": 19, "taker_buy_volume": 23940.0, "taker_buy_quote": 1413.88924}, {"ts": 1769991960000, "open": 0.0591, "high": 0.0598, "low": 0.0591, "close": 0.0597, "volume": 66076.0, "quote_volume": 3922.29639, "trades": 35, "taker_buy_volume": 61951.0, "taker_buy_quote": 3677.15859}, {"ts": 1769992020000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 27709.2, "quote_volume": 1650.01671, "trades": 11, "taker_buy_volume": 19253.8, "taker_buy_quote": 1146.07487}, {"ts": 1769992080000, "open": 0.0597, "high": 0.0597, "low": 0.0591, "close": 0.0594, "volume": 84675.7, "quote_volume": 5017.71322, "trades": 30, "taker_buy_volume": 11202.3, "taker_buy_quote": 664.30332}, {"ts": 1769992140000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 31060.2, "quote_volume": 1843.92886, "trades": 15, "taker_buy_volume": 11060.2, "taker_buy_quote": 657.11409}, {"ts": 1769992200000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 68590.2, "quote_volume": 4081.9932, "trades": 33, "taker_buy_volume": 28363.7, "taker_buy_quote": 1689.68718}, {"ts": 1769992260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7211.5, "quote_volume": 429.8054, "trades": 3, "taker_buy_volume": 7211.5, "taker_buy_quote": 429.8054}, {"ts": 1769992320000, "open": 0.0595, "high": 0.06, "low": 0.0593, "close": 0.0598, "volume": 190870.3, "quote_volume": 11384.26042, "trades": 79, "taker_buy_volume": 123377.8, "taker_buy_quote": 7373.27053}, {"ts": 1769992380000, "open": 0.0599, "high": 0.0607, "low": 0.0599, "close": 0.0605, "volume": 162383.2, "quote_volume": 9801.74403, "trades": 58, "taker_buy_volume": 116550.6, "taker_buy_quote": 7037.95746}, {"ts": 1769992440000, "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 47981.7, "quote_volume": 2890.65085, "trades": 34, "taker_buy_volume": 29231.7, "taker_buy_quote": 1760.3852}, {"ts": 1769992500000, "open": 0.0604, "high": 0.0613, "low": 0.0603, "close": 0.0609, "volume": 372067.8, "quote_volume": 22697.09221, "trades": 177, "taker_buy_volume": 128944.4, "taker_buy_quote": 7867.72719}, {"ts": 1769992560000, "open": 0.0608, "high": 0.0609, "low": 0.0604, "close": 0.0609, "volume": 76802.0, "quote_volume": 4656.89517, "trades": 39, "taker_buy_volume": 33418.8, "taker_buy_quote": 2028.72979}, {"ts": 1769992620000, "open": 0.0609, "high": 0.0609, "low": 0.0605, "close": 0.0607, "volume": 27871.5, "quote_volume": 1691.25615, "trades": 17, "taker_buy_volume": 8042.5, "taker_buy_quote": 487.53595}, {"ts": 1769992680000, "open": 0.0607, "high": 0.0614, "low": 0.0607, "close": 0.0612, "volume": 86723.4, "quote_volume": 5303.29138, "trades": 38, "taker_buy_volume": 56697.0, "taker_buy_quote": 3464.95357}, {"ts": 1769992740000, "open": 0.0613, "high": 0.0618, "low": 0.0612, "close": 0.0616, "volume": 512988.5, "quote_volume": 31574.44512, "trades": 236, "taker_buy_volume": 272369.1, "taker_buy_quote": 16778.41783}, {"ts": 1769992800000, "open": 0.0616, "high": 0.0616, "low": 0.061, "close": 0.0613, "volume": 654786.2, "quote_volume": 40161.17038, "trades": 467, "taker_buy_volume": 372083.9, "taker_buy_quote": 22842.46915}, {"ts": 1769992860000, "open": 0.0612, "high": 0.0629, "low": 0.061, "close": 0.0622, "volume": 2020496.0, "quote_volume": 125486.78108, "trades": 1059, "taker_buy_volume": 748669.5, "taker_buy_quote": 46420.87138}, {"ts": 1769992920000, "open": 0.0622, "high": 0.0673, "low": 0.0611, "close": 0.0644, "volume": 3805026.3, "quote_volume": 240362.03248, "trades": 1764, "taker_buy_volume": 2309540.6, "taker_buy_quote": 145549.32592}, {"ts": 1769992980000, "open": 0.0644, "high": 0.0644, "low": 0.0605, "close": 0.0608, "volume": 769503.2, "quote_volume": 47851.86934, "trades": 700, "taker_buy_volume": 318689.3, "taker_buy_quote": 19812.6143}, {"ts": 1769993040000, "open": 0.0606, "high": 0.0611, "low": 0.0595, "close": 0.06, "volume": 834906.2, "quote_volume": 50444.70417, "trades": 554, "taker_buy_volume": 429110.4, "taker_buy_quote": 26014.53059}, {"ts": 1769993100000, "open": 0.0602, "high": 0.0611, "low": 0.0601, "close": 0.0611, "volume": 228416.5, "quote_volume": 13855.49294, "trades": 167, "taker_buy_volume": 131780.9, "taker_buy_quote": 8000.86048}, {"ts": 1769993160000, "open": 0.0611, "high": 0.0616, "low": 0.0608, "close": 0.0614, "volume": 501757.0, "quote_volume": 30700.68394, "trades": 341, "taker_buy_volume": 273665.2, "taker_buy_quote": 16741.69379}, {"ts": 1769993220000, "open": 0.0615, "high": 0.0616, "low": 0.0606, "close": 0.0606, "volume": 248865.7, "quote_volume": 15249.83344, "trades": 148, "taker_buy_volume": 115062.5, "taker_buy_quote": 7060.25353}, {"ts": 1769993280000, "open": 0.0605, "high": 0.0605, "low": 0.0598, "close": 0.0598, "volume": 487376.1, "quote_volume": 29281.51949, "trades": 187, "taker_buy_volume": 177626.8, "taker_buy_quote": 10671.67956}, {"ts": 1769993340000, "open": 0.0599, "high": 0.0604, "low": 0.0599, "close": 0.0601, "volume": 193270.2, "quote_volume": 11628.4539, "trades": 77, "taker_buy_volume": 155708.0, "taker_buy_quote": 9369.46977}, {"ts": 1769993400000, "open": 0.0601, "high": 0.0606, "low": 0.0599, "close": 0.0606, "volume": 284487.8, "quote_volume": 17154.53918, "trades": 107, "taker_buy_volume": 149838.0, "taker_buy_quote": 9053.91583}, {"ts": 1769993460000, "open": 0.0604, "high": 0.0604, "low": 0.0596, "close": 0.0598, "volume": 276449.3, "quote_volume": 16607.73228, "trades": 131, "taker_buy_volume": 96707.7, "taker_buy_quote": 5815.39642}, {"ts": 1769993520000, "open": 0.06, "high": 0.0613, "low": 0.06, "close": 0.061, "volume": 779492.5, "quote_volume": 47302.55803, "trades": 381, "taker_buy_volume": 523856.3, "taker_buy_quote": 31811.60861}, {"ts": 1769993580000, "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 332485.7, "quote_volume": 20270.33705, "trades": 165, "taker_buy_volume": 197822.1, "taker_buy_quote": 12069.31929}, {"ts": 1769993640000, "open": 0.0608, "high": 0.0609, "low": 0.0601, "close": 0.0601, "volume": 153004.2, "quote_volume": 9250.12256, "trades": 49, "taker_buy_volume": 22328.9, "taker_buy_quote": 1355.46913}, {"ts": 1769993700000, "open": 0.0602, "high": 0.0605, "low": 0.06, "close": 0.06, "volume": 248757.6, "quote_volume": 14980.62985, "trades": 69, "taker_buy_volume": 112981.2, "taker_buy_quote": 6809.33387}, {"ts": 1769993760000, "open": 0.0601, "high": 0.0603, "low": 0.0598, "close": 0.0601, "volume": 290491.8, "quote_volume": 17418.70044, "trades": 70, "taker_buy_volume": 205370.4, "taker_buy_quote": 12312.57736}, {"ts": 1769993820000, "open": 0.0602, "high": 0.0605, "low": 0.0601, "close": 0.0602, "volume": 149453.7, "quote_volume": 9012.25197, "trades": 48, "taker_buy_volume": 61196.0, "taker_buy_quote": 3693.29538}, {"ts": 1769993880000, "open": 0.0602, "high": 0.0609, "low": 0.0601, "close": 0.0609, "volume": 238814.9, "quote_volume": 14455.07186, "trades": 93, "taker_buy_volume": 119456.5, "taker_buy_quote": 7249.09899}, {"ts": 1769993940000, "open": 0.0607, "high": 0.0612, "low": 0.0604, "close": 0.061, "volume": 325479.1, "quote_volume": 19791.47649, "trades": 176, "taker_buy_volume": 192961.3, "taker_buy_quote": 11748.98443}, {"ts": 1769994000000, "open": 0.0608, "high": 0.0615, "low": 0.0607, "close": 0.0612, "volume": 297502.1, "quote_volume": 18182.51086, "trades": 191, "taker_buy_volume": 160039.1, "taker_buy_quote": 9788.25751}, {"ts": 1769994060000, "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0607, "volume": 179803.3, "quote_volume": 10935.62691, "trades": 57, "taker_buy_volume": 25489.6, "taker_buy_quote": 1550.1097}, {"ts": 1769994120000, "open": 0.0609, "high": 0.0613, "low": 0.0608, "close": 0.061, "volume": 87354.8, "quote_volume": 5335.96692, "trades": 43, "taker_buy_volume": 44391.1, "taker_buy_quote": 2710.24364}, {"ts": 1769994180000, "open": 0.0609, "high": 0.0613, "low": 0.0609, "close": 0.0612, "volume": 39639.9, "quote_volume": 2420.70089, "trades": 27, "taker_buy_volume": 28565.5, "taker_buy_quote": 1744.36961}, {"ts": 1769994240000, "open": 0.061, "high": 0.0611, "low": 0.0605, "close": 0.0605, "volume": 58665.2, "quote_volume": 3565.4831, "trades": 53, "taker_buy_volume": 34506.3, "taker_buy_quote": 2098.86922}, {"ts": 1769994300000, "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.06, "volume": 128502.5, "quote_volume": 7740.48927, "trades": 45, "taker_buy_volume": 64704.2, "taker_buy_quote": 3902.88827}, {"ts": 1769994360000, "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0597, "volume": 125474.1, "quote_volume": 7515.52584, "trades": 48, "taker_buy_volume": 30422.0, "taker_buy_quote": 1827.80575}, {"ts": 1769994420000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 53994.9, "quote_volume": 3227.86707, "trades": 24, "taker_buy_volume": 12939.6, "taker_buy_quote": 774.64661}, {"ts": 1769994480000, "open": 0.0597, "high": 0.0598, "low": 0.0593, "close": 0.0593, "volume": 74865.8, "quote_volume": 4454.98131, "trades": 33, "taker_buy_volume": 22786.5, "taker_buy_quote": 1358.9294}, {"ts": 1769994540000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 7192.4, "quote_volume": 427.25296, "trades": 6, "taker_buy_volume": 3716.5, "taker_buy_quote": 220.79702}, {"ts": 1769994600000, "open": 0.0594, "high": 0.0594, "low": 0.0588, "close": 0.0588, "volume": 122140.4, "quote_volume": 7212.60213, "trades": 49, "taker_buy_volume": 33955.5, "taker_buy_quote": 2006.16491}, {"ts": 1769994660000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 21621.3, "quote_volume": 1272.36009, "trades": 22, "taker_buy_volume": 15911.7, "taker_buy_quote": 936.51095}, {"ts": 1769994720000, "open": 0.059, "high": 0.0592, "low": 0.0588, "close": 0.0589, "volume": 120609.9, "quote_volume": 7121.48433, "trades": 38, "taker_buy_volume": 88205.4, "taker_buy_quote": 5210.32911}, {"ts": 1769994780000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 50517.0, "quote_volume": 2961.389, "trades": 22, "taker_buy_volume": 15799.5, "taker_buy_quote": 925.9018}, {"ts": 1769994840000, "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0585, "volume": 116239.8, "quote_volume": 6807.21254, "trades": 72, "taker_buy_volume": 70017.1, "taker_buy_quote": 4104.22174}, {"ts": 1769994900000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 109385.7, "quote_volume": 6405.8744, "trades": 68, "taker_buy_volume": 85125.6, "taker_buy_quote": 4986.30305}, {"ts": 1769994960000, "open": 0.0584, "high": 0.059, "low": 0.0584, "close": 0.059, "volume": 95714.2, "quote_volume": 5624.66449, "trades": 37, "taker_buy_volume": 70172.8, "taker_buy_quote": 4124.86121}, {"ts": 1769995020000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 59379.4, "quote_volume": 3507.9552, "trades": 31, "taker_buy_volume": 34712.7, "taker_buy_quote": 2050.72597}, {"ts": 1769995080000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 20936.9, "quote_volume": 1237.46599, "trades": 9, "taker_buy_volume": 1168.3, "taker_buy_quote": 69.14173}, {"ts": 1769995140000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 14214.3, "quote_volume": 838.95764, "trades": 10, "taker_buy_volume": 506.0, "taker_buy_quote": 29.9299}, {"ts": 1769995200000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 21140.0, "quote_volume": 1243.69627, "trades": 14, "taker_buy_volume": 3218.0, "taker_buy_quote": 189.2965}, {"ts": 1769995260000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 21975.1, "quote_volume": 1292.06779, "trades": 20, "taker_buy_volume": 7411.1, "taker_buy_quote": 435.93588}, {"ts": 1769995320000, "open": 0.0588, "high": 0.059, "low": 0.0585, "close": 0.0586, "volume": 120277.2, "quote_volume": 7058.66026, "trades": 45, "taker_buy_volume": 75450.3, "taker_buy_quote": 4426.8221}, {"ts": 1769995380000, "open": 0.0587, "high": 0.0592, "low": 0.0586, "close": 0.0591, "volume": 179050.3, "quote_volume": 10547.93484, "trades": 102, "taker_buy_volume": 102501.1, "taker_buy_quote": 6040.26592}, {"ts": 1769995440000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 14515.9, "quote_volume": 857.92715, "trades": 13, "taker_buy_volume": 4887.0, "taker_buy_quote": 289.11105}, {"ts": 1769995500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 8684.5, "quote_volume": 515.3453, "trades": 7, "taker_buy_volume": 1767.0, "taker_buy_quote": 104.9598}, {"ts": 1769995560000, "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 111629.1, "quote_volume": 6606.79137, "trades": 90, "taker_buy_volume": 69684.9, "taker_buy_quote": 4126.44456}, {"ts": 1769995620000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 34574.9, "quote_volume": 2053.80715, "trades": 33, "taker_buy_volume": 23395.3, "taker_buy_quote": 1390.67912}, {"ts": 1769995680000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 13765.3, "quote_volume": 818.9078, "trades": 9, "taker_buy_volume": 502.0, "taker_buy_quote": 29.9192}, {"ts": 1769995740000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 18713.7, "quote_volume": 1115.57637, "trades": 10, "taker_buy_volume": 11551.9, "taker_buy_quote": 688.8327}, {"ts": 1769995800000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 13468.5, "quote_volume": 802.31334, "trades": 9, "taker_buy_volume": 546.0, "taker_buy_quote": 32.5962}, {"ts": 1769995860000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 23357.2, "quote_volume": 1391.47181, "trades": 36, "taker_buy_volume": 19802.2, "taker_buy_quote": 1179.23831}, {"ts": 1769995920000, "open": 0.0596, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 29951.0, "quote_volume": 1782.96785, "trades": 24, "taker_buy_volume": 7502.0, "taker_buy_quote": 446.5141}, {"ts": 1769995980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8887.8, "quote_volume": 528.8241, "trades": 4, "taker_buy_volume": 439.0, "taker_buy_quote": 26.1205}, {"ts": 1769996040000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 27028.9, "quote_volume": 1604.57474, "trades": 38, "taker_buy_volume": 6002.0, "taker_buy_quote": 356.5188}, {"ts": 1769996100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 5180.2, "quote_volume": 307.70388, "trades": 5, "taker_buy_volume": 5180.2, "taker_buy_quote": 307.70388}, {"ts": 1769996160000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 18242.9, "quote_volume": 1084.8255, "trades": 9, "taker_buy_volume": 8742.9, "taker_buy_quote": 520.34775}, {"ts": 1769996220000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 13983.5, "quote_volume": 829.56451, "trades": 7, "taker_buy_volume": 6165.7, "taker_buy_quote": 365.62601}, {"ts": 1769996280000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 8760.2, "quote_volume": 520.64124, "trades": 9, "taker_buy_volume": 4261.0, "taker_buy_quote": 253.28115}, {"ts": 1769996340000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 41353.7, "quote_volume": 2463.8034, "trades": 19, "taker_buy_volume": 24400.4, "taker_buy_quote": 1454.9043}, {"ts": 1769996400000, "open": 0.0596, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 22480.1, "quote_volume": 1340.86159, "trades": 16, "taker_buy_volume": 19501.7, "taker_buy_quote": 1163.38866}, {"ts": 1769996460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6030.3, "quote_volume": 359.40588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1777.5, "quote_volume": 105.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996580000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 18388.4, "quote_volume": 1093.8591, "trades": 9, "taker_buy_volume": 7943.2, "taker_buy_quote": 472.6204}, {"ts": 1769996640000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8434.3, "quote_volume": 501.62098, "trades": 5, "taker_buy_volume": 6235.6, "taker_buy_quote": 370.84045}, {"ts": 1769996700000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 18899.8, "quote_volume": 1123.18662, "trades": 11, "taker_buy_volume": 4790.9, "taker_buy_quote": 284.76246}, {"ts": 1769996760000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 91143.6, "quote_volume": 5404.73396, "trades": 24, "taker_buy_volume": 10399.3, "taker_buy_quote": 617.03399}, {"ts": 1769996820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 21473.1, "quote_volume": 1272.04904, "trades": 7, "taker_buy_volume": 9502.9, "taker_buy_quote": 562.57168}, {"ts": 1769996940000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 18693.2, "quote_volume": 1108.52726, "trades": 7, "taker_buy_volume": 4593.2, "taker_buy_quote": 272.39726}, {"ts": 1769997000000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 33928.4, "quote_volume": 2015.73341, "trades": 26, "taker_buy_volume": 15907.5, "taker_buy_quote": 945.77709}, {"ts": 1769997060000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 30462.6, "quote_volume": 1813.16142, "trades": 17, "taker_buy_volume": 17089.5, "taker_buy_quote": 1016.61417}, {"ts": 1769997120000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4771.5, "quote_volume": 284.50305, "trades": 5, "taker_buy_volume": 2994.0, "taker_buy_quote": 178.56405}, {"ts": 1769997180000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0598, "volume": 9245.5, "quote_volume": 550.9382, "trades": 9, "taker_buy_volume": 3913.0, "taker_buy_quote": 233.4767}, {"ts": 1769997240000, "open": 0.0598, "high": 0.0598, "low": 0.0594, "close": 0.0594, "volume": 170821.2, "quote_volume": 10174.50516, "trades": 64, "taker_buy_volume": 50297.7, "taker_buy_quote": 2996.7405}, {"ts": 1769997300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3416.4, "quote_volume": 203.61744, "trades": 3, "taker_buy_volume": 3416.4, "taker_buy_quote": 203.61744}, {"ts": 1769997360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1683.0, "quote_volume": 100.0544, "trades": 2, "taker_buy_volume": 842.0, "taker_buy_quote": 50.099}, {"ts": 1769997420000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8770.9, "quote_volume": 521.88702, "trades": 5, "taker_buy_volume": 5011.1, "taker_buy_quote": 298.17892}, {"ts": 1769997480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 9831.6, "quote_volume": 584.9802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 33369.5, "quote_volume": 1981.75801, "trades": 19, "taker_buy_volume": 11061.4, "taker_buy_quote": 657.03517}, {"ts": 1769997600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8595.0, "quote_volume": 509.8033, "trades": 14, "taker_buy_volume": 8595.0, "taker_buy_quote": 509.8033}, {"ts": 1769997660000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 18092.5, "quote_volume": 1073.00346, "trades": 25, "taker_buy_volume": 11084.0, "taker_buy_quote": 657.39941}, {"ts": 1769997720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9493.9, "quote_volume": 562.98827, "trades": 12, "taker_buy_volume": 4792.0, "taker_buy_quote": 284.1656}, {"ts": 1769997780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4779.0, "quote_volume": 283.3947, "trades": 3, "taker_buy_volume": 4779.0, "taker_buy_quote": 283.3947}, {"ts": 1769997900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11010.4, "quote_volume": 651.77758, "trades": 7, "taker_buy_volume": 6462.4, "taker_buy_quote": 382.57408}, {"ts": 1769997960000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11801.0, "quote_volume": 698.59718, "trades": 6, "taker_buy_volume": 9803.3, "taker_buy_quote": 580.35536}, {"ts": 1769998020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 213.0, "quote_volume": 12.5883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3476.7, "quote_volume": 205.82064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 10794.9, "quote_volume": 637.75361, "trades": 6, "taker_buy_volume": 2829.3, "taker_buy_quote": 167.1644}, {"ts": 1769998260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7518.1, "quote_volume": 444.31971, "trades": 3, "taker_buy_volume": 5740.6, "taker_buy_quote": 339.26946}, {"ts": 1769998380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10537.7, "quote_volume": 621.19124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 24680.3, "quote_volume": 1456.43991, "trades": 9, "taker_buy_volume": 18200.9, "taker_buy_quote": 1074.15531}, {"ts": 1769998500000, "open": 0.0591, "high": 0.0595, "low": 0.0591, "close": 0.0594, "volume": 15063.3, "quote_volume": 893.96528, "trades": 16, "taker_buy_volume": 9517.7, "taker_buy_quote": 564.80975}, {"ts": 1769998560000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 13849.3, "quote_volume": 822.20183, "trades": 11, "taker_buy_volume": 2668.0, "taker_buy_quote": 158.5028}, {"ts": 1769998620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 12912.5, "quote_volume": 764.42, "trades": 6, "taker_buy_volume": 7400.0, "taker_buy_quote": 438.08}, {"ts": 1769998740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3464.8, "quote_volume": 205.11616, "trades": 1, "taker_buy_volume": 3464.8, "taker_buy_quote": 205.11616}, {"ts": 1769998800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998980000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 10655.1, "quote_volume": 632.34094, "trades": 9, "taker_buy_volume": 8255.0, "taker_buy_quote": 489.95275}, {"ts": 1769999040000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10899.8, "quote_volume": 648.36035, "trades": 4, "taker_buy_volume": 10899.8, "taker_buy_quote": 648.36035}, {"ts": 1769999100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 13390.4, "quote_volume": 798.06784, "trades": 5, "taker_buy_volume": 13390.4, "taker_buy_quote": 798.06784}, {"ts": 1769999160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4809.7, "quote_volume": 286.65812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999220000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1878.3, "quote_volume": 112.21975, "trades": 6, "taker_buy_volume": 1030.0, "taker_buy_quote": 61.52901}, {"ts": 1769999280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 15180.5, "quote_volume": 907.7939, "trades": 10, "taker_buy_volume": 422.0, "taker_buy_quote": 25.2356}, {"ts": 1769999340000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9225.5, "quote_volume": 551.78421, "trades": 8, "taker_buy_volume": 7448.0, "taker_buy_quote": 445.48971}, {"ts": 1769999400000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 19049.1, "quote_volume": 1137.07907, "trades": 11, "taker_buy_volume": 6749.1, "taker_buy_quote": 403.52888}, {"ts": 1769999460000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4048.0, "quote_volume": 241.23764, "trades": 6, "taker_buy_volume": 4048.0, "taker_buy_quote": 241.23764}, {"ts": 1769999520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4074.4, "quote_volume": 242.83424, "trades": 4, "taker_buy_volume": 4074.4, "taker_buy_quote": 242.83424}, {"ts": 1769999580000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 8212.5, "quote_volume": 490.0101, "trades": 10, "taker_buy_volume": 1356.0, "taker_buy_quote": 81.0072}, {"ts": 1769999640000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10701.6, "quote_volume": 636.14523, "trades": 6, "taker_buy_volume": 2431.2, "taker_buy_quote": 144.41328}, {"ts": 1769999700000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 62714.7, "quote_volume": 3711.79329, "trades": 19, "taker_buy_volume": 9776.7, "taker_buy_quote": 578.23054}, {"ts": 1769999760000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 13689.6, "quote_volume": 811.10577, "trades": 11, "taker_buy_volume": 10250.6, "taker_buy_quote": 607.42391}, {"ts": 1769999820000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 3370.8, "quote_volume": 200.43711, "trades": 6, "taker_buy_volume": 3097.0, "taker_buy_quote": 184.20077}, {"ts": 1769999880000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9517.4, "quote_volume": 567.1667, "trades": 5, "taker_buy_volume": 9517.4, "taker_buy_quote": 567.1667}, {"ts": 1769999940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6253.0, "quote_volume": 373.3041, "trades": 3, "taker_buy_volume": 6253.0, "taker_buy_quote": 373.3041}, {"ts": 1770000000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000060000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 5659.8, "quote_volume": 337.21405, "trades": 10, "taker_buy_volume": 3430.8, "taker_buy_quote": 204.47568}, {"ts": 1770000120000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0598, "volume": 13216.0, "quote_volume": 788.71037, "trades": 11, "taker_buy_volume": 12074.2, "taker_buy_quote": 720.68929}, {"ts": 1770000180000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 9490.9, "quote_volume": 565.91563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 617.6, "quote_volume": 36.78608, "trades": 3, "taker_buy_volume": 503.2, "taker_buy_quote": 29.99072}, {"ts": 1770000300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.996}, {"ts": 1770000360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 705.6, "quote_volume": 41.84208, "trades": 1, "taker_buy_volume": 705.6, "taker_buy_quote": 41.84208}, {"ts": 1770000420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000480000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4956.9, "quote_volume": 293.91867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 704.1, "quote_volume": 41.75313, "trades": 1, "taker_buy_volume": 704.1, "taker_buy_quote": 41.75313}, {"ts": 1770000600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1777.5, "quote_volume": 105.40575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1777.5, "quote_volume": 105.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 956.0, "quote_volume": 56.4996, "trades": 4, "taker_buy_volume": 956.0, "taker_buy_quote": 56.4996}, {"ts": 1770000780000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7145.4, "quote_volume": 421.62583, "trades": 5, "taker_buy_volume": 2249.8, "taker_buy_quote": 132.78543}, {"ts": 1770000840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5318.5, "quote_volume": 314.32335, "trades": 4, "taker_buy_volume": 5318.5, "taker_buy_quote": 314.32335}, {"ts": 1770000900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000960000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 16828.7, "quote_volume": 993.0468, "trades": 10, "taker_buy_volume": 7278.8, "taker_buy_quote": 429.6027}, {"ts": 1770001020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 518.1, "quote_volume": 30.51609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001080000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 53062.0, "quote_volume": 3121.35554, "trades": 33, "taker_buy_volume": 8301.0, "taker_buy_quote": 488.12005}, {"ts": 1770001140000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 31724.0, "quote_volume": 1863.7194, "trades": 25, "taker_buy_volume": 11166.0, "taker_buy_quote": 656.6093}, {"ts": 1770001200000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 17210.0, "quote_volume": 1011.77025, "trades": 19, "taker_buy_volume": 17210.0, "taker_buy_quote": 1011.77025}, {"ts": 1770001260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2762.4, "quote_volume": 162.42912, "trades": 5, "taker_buy_volume": 2762.4, "taker_buy_quote": 162.42912}, {"ts": 1770001320000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 21742.0, "quote_volume": 1275.22793, "trades": 15, "taker_buy_volume": 444.7, "taker_buy_quote": 26.05942}, {"ts": 1770001380000, "open": 0.0585, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 47420.2, "quote_volume": 2776.12789, "trades": 32, "taker_buy_volume": 25031.0, "taker_buy_quote": 1466.3789}, {"ts": 1770001440000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6684.5, "quote_volume": 391.7369, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 29.5596}, {"ts": 1770001500000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 25916.3, "quote_volume": 1517.61592, "trades": 17, "taker_buy_volume": 17021.7, "taker_buy_quote": 997.28182}, {"ts": 1770001560000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 2220.4, "quote_volume": 130.37124, "trades": 6, "taker_buy_volume": 1702.0, "taker_buy_quote": 99.993}, {"ts": 1770001620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 10265.8, "quote_volume": 602.80904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001680000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6047.5, "quote_volume": 354.97713, "trades": 6, "taker_buy_volume": 5851.1, "taker_buy_quote": 343.45957}, {"ts": 1770001740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001860000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 25243.3, "quote_volume": 1476.115, "trades": 8, "taker_buy_volume": 6180.5, "taker_buy_quote": 360.9412}, {"ts": 1770001920000, "open": 0.0585, "high": 0.0586, "low": 0.0583, "close": 0.0586, "volume": 21366.8, "quote_volume": 1250.91361, "trades": 15, "taker_buy_volume": 17550.8, "taker_buy_quote": 1028.03336}, {"ts": 1770001980000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7523.7, "quote_volume": 441.59845, "trades": 6, "taker_buy_volume": 7096.3, "taker_buy_quote": 416.55281}, {"ts": 1770002040000, "open": 0.0586, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 32854.8, "quote_volume": 1922.78069, "trades": 13, "taker_buy_volume": 5290.5, "taker_buy_quote": 308.43615}, {"ts": 1770002100000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 15004.5, "quote_volume": 875.99939, "trades": 6, "taker_buy_volume": 15004.5, "taker_buy_quote": 875.99939}, {"ts": 1770002160000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 46858.4, "quote_volume": 2744.1235, "trades": 18, "taker_buy_volume": 30699.8, "taker_buy_quote": 1798.19655}, {"ts": 1770002220000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 31340.5, "quote_volume": 1841.3121, "trades": 17, "taker_buy_volume": 16876.0, "taker_buy_quote": 990.7995}, {"ts": 1770002280000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 87494.9, "quote_volume": 5148.35744, "trades": 38, "taker_buy_volume": 34473.2, "taker_buy_quote": 2029.20385}, {"ts": 1770002340000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 25782.8, "quote_volume": 1516.8702, "trades": 12, "taker_buy_volume": 13904.6, "taker_buy_quote": 818.98094}, {"ts": 1770002400000, "open": 0.0585, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 70126.5, "quote_volume": 4093.73488, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002460000, "open": 0.0582, "high": 0.0582, "low": 0.0577, "close": 0.0578, "volume": 238248.3, "quote_volume": 13776.45584, "trades": 100, "taker_buy_volume": 11698.6, "taker_buy_quote": 676.95146}, {"ts": 1770002520000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 103369.6, "quote_volume": 5971.84023, "trades": 36, "taker_buy_volume": 55929.9, "taker_buy_quote": 3234.56954}, {"ts": 1770002580000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 26001.4, "quote_volume": 1501.50659, "trades": 20, "taker_buy_volume": 12258.3, "taker_buy_quote": 708.52974}, {"ts": 1770002640000, "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0582, "volume": 99399.1, "quote_volume": 5769.66141, "trades": 31, "taker_buy_volume": 62670.3, "taker_buy_quote": 3634.49111}, {"ts": 1770002700000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 26692.7, "quote_volume": 1549.13856, "trades": 9, "taker_buy_volume": 11397.1, "taker_buy_quote": 661.99376}, {"ts": 1770002760000, "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0581, "volume": 135790.8, "quote_volume": 7900.17403, "trades": 59, "taker_buy_volume": 90378.0, "taker_buy_quote": 5261.29766}, {"ts": 1770002820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 23632.8, "quote_volume": 1374.06724, "trades": 19, "taker_buy_volume": 11793.1, "taker_buy_quote": 686.18067}, {"ts": 1770002880000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 12511.9, "quote_volume": 726.55089, "trades": 8, "taker_buy_volume": 3191.5, "taker_buy_quote": 185.03565}, {"ts": 1770002940000, "open": 0.0579, "high": 0.058, "low": 0.0573, "close": 0.0575, "volume": 89711.9, "quote_volume": 5168.44572, "trades": 43, "taker_buy_volume": 9592.1, "taker_buy_quote": 554.21801}, {"ts": 1770003000000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 20191.3, "quote_volume": 1161.22308, "trades": 9, "taker_buy_volume": 2233.3, "taker_buy_quote": 128.63808}, {"ts": 1770003060000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 28184.4, "quote_volume": 1620.62412, "trades": 13, "taker_buy_volume": 14620.1, "taker_buy_quote": 841.19152}, {"ts": 1770003120000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 25985.4, "quote_volume": 1492.8263, "trades": 10, "taker_buy_volume": 8012.2, "taker_buy_quote": 460.7015}, {"ts": 1770003180000, "open": 0.0574, "high": 0.0579, "low": 0.0573, "close": 0.0579, "volume": 67054.8, "quote_volume": 3860.74117, "trades": 21, "taker_buy_volume": 57718.8, "taker_buy_quote": 3324.54412}, {"ts": 1770003240000, "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.0577, "volume": 64584.0, "quote_volume": 3736.08713, "trades": 24, "taker_buy_volume": 8460.0, "taker_buy_quote": 489.564}, {"ts": 1770003300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3913.6, "quote_volume": 225.81472, "trades": 1, "taker_buy_volume": 3913.6, "taker_buy_quote": 225.81472}, {"ts": 1770003360000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 18690.9, "quote_volume": 1076.83941, "trades": 6, "taker_buy_volume": 4148.7, "taker_buy_quote": 239.37999}, {"ts": 1770003420000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 20960.2, "quote_volume": 1207.2799, "trades": 9, "taker_buy_volume": 14757.8, "taker_buy_quote": 850.04928}, {"ts": 1770003480000, "open": 0.0576, "high": 0.0577, "low": 0.0572, "close": 0.0572, "volume": 68170.6, "quote_volume": 3925.0189, "trades": 20, "taker_buy_volume": 16056.9, "taker_buy_quote": 925.71781}, {"ts": 1770003540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5088.7, "quote_volume": 292.09138, "trades": 4, "taker_buy_volume": 5088.7, "taker_buy_quote": 292.09138}, {"ts": 1770003600000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 11941.6, "quote_volume": 686.5725, "trades": 7, "taker_buy_volume": 5690.9, "taker_buy_quote": 327.22675}, {"ts": 1770003660000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 9927.4, "quote_volume": 571.05102, "trades": 5, "taker_buy_volume": 8149.9, "taker_buy_quote": 468.66702}, {"ts": 1770003720000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 14607.5, "quote_volume": 839.80745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003780000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 20874.5, "quote_volume": 1200.63285, "trades": 9, "taker_buy_volume": 20874.5, "taker_buy_quote": 1200.63285}, {"ts": 1770003840000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 22538.4, "quote_volume": 1295.65056, "trades": 8, "taker_buy_volume": 13850.4, "taker_buy_quote": 796.398}, {"ts": 1770003900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 5541.8, "quote_volume": 319.03711, "trades": 2, "taker_buy_volume": 3836.1, "taker_buy_quote": 220.95936}, {"ts": 1770003960000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 25874.7, "quote_volume": 1493.14939, "trades": 8, "taker_buy_volume": 7305.3, "taker_buy_quote": 421.51581}, {"ts": 1770004020000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 63062.1, "quote_volume": 3654.5672, "trades": 17, "taker_buy_volume": 40138.8, "taker_buy_quote": 2325.0158}, {"ts": 1770004080000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0583, "volume": 23346.9, "quote_volume": 1360.63552, "trades": 13, "taker_buy_volume": 10426.0, "taker_buy_quote": 607.15146}, {"ts": 1770004140000, "open": 0.0585, "high": 0.0594, "low": 0.0585, "close": 0.0592, "volume": 159892.8, "quote_volume": 9429.84909, "trades": 73, "taker_buy_volume": 90655.0, "taker_buy_quote": 5340.97235}, {"ts": 1770004200000, "open": 0.0592, "high": 0.0592, "low": 0.0587, "close": 0.0588, "volume": 49894.6, "quote_volume": 2937.10898, "trades": 28, "taker_buy_volume": 17239.1, "taker_buy_quote": 1015.60018}, {"ts": 1770004260000, "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 48835.4, "quote_volume": 2876.31762, "trades": 20, "taker_buy_volume": 36321.3, "taker_buy_quote": 2140.55848}, {"ts": 1770004320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 20486.2, "quote_volume": 1210.23073, "trades": 26, "taker_buy_volume": 7242.0, "taker_buy_quote": 428.0022}, {"ts": 1770004380000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 25079.4, "quote_volume": 1485.785, "trades": 23, "taker_buy_volume": 14031.7, "taker_buy_quote": 831.35809}, {"ts": 1770004440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5318.8, "quote_volume": 314.87296, "trades": 2, "taker_buy_volume": 5318.8, "taker_buy_quote": 314.87296}, {"ts": 1770004500000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9333.3, "quote_volume": 554.97722, "trades": 3, "taker_buy_volume": 6594.7, "taker_buy_quote": 392.03052}, {"ts": 1770004560000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 15418.8, "quote_volume": 920.18048, "trades": 11, "taker_buy_volume": 8091.6, "taker_buy_quote": 483.10077}, {"ts": 1770004620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 33602.2, "quote_volume": 2003.94522, "trades": 26, "taker_buy_volume": 14341.3, "taker_buy_quote": 855.64373}, {"ts": 1770004680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4847.4, "quote_volume": 289.38978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2479.7, "quote_volume": 147.79012, "trades": 3, "taker_buy_volume": 702.2, "taker_buy_quote": 41.85112}, {"ts": 1770004800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11944.6, "quote_volume": 710.7037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004860000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 16907.3, "quote_volume": 1005.2555, "trades": 8, "taker_buy_volume": 7796.3, "taker_buy_quote": 463.20797}, {"ts": 1770004920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 6550.0, "quote_volume": 388.415, "trades": 4, "taker_buy_volume": 6550.0, "taker_buy_quote": 388.415}, {"ts": 1770004980000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 17183.5, "quote_volume": 1019.45976, "trades": 7, "taker_buy_volume": 13642.2, "taker_buy_quote": 809.46067}, {"ts": 1770005040000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 2949.7, "quote_volume": 174.36089, "trades": 3, "taker_buy_volume": 2949.7, "taker_buy_quote": 174.36089}, {"ts": 1770005100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 12542.6, "quote_volume": 739.79433, "trades": 15, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.8725}, {"ts": 1770005160000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5805.3, "quote_volume": 341.83217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005220000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 25410.1, "quote_volume": 1493.25581, "trades": 11, "taker_buy_volume": 7257.6, "taker_buy_quote": 426.76438}, {"ts": 1770005280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1547.8, "quote_volume": 91.17982, "trades": 2, "taker_buy_volume": 1403.8, "taker_buy_quote": 82.68382}, {"ts": 1770005340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1000.0, "quote_volume": 59.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7793.7, "quote_volume": 460.60767, "trades": 4, "taker_buy_volume": 711.1, "taker_buy_quote": 42.02601}, {"ts": 1770005460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 20565.9, "quote_volume": 1213.3881, "trades": 8, "taker_buy_volume": 3555.0, "taker_buy_quote": 209.745}, {"ts": 1770005520000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 33262.6, "quote_volume": 1959.0393, "trades": 23, "taker_buy_volume": 5585.2, "taker_buy_quote": 329.48691}, {"ts": 1770005580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2570.3, "quote_volume": 151.39067, "trades": 6, "taker_buy_volume": 1043.3, "taker_buy_quote": 61.45037}, {"ts": 1770005640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005700000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4960.8, "quote_volume": 292.61599, "trades": 5, "taker_buy_volume": 3929.7, "taker_buy_quote": 231.78109}, {"ts": 1770005760000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 10797.5, "quote_volume": 638.54943, "trades": 6, "taker_buy_volume": 10552.8, "taker_buy_quote": 624.06319}, {"ts": 1770005820000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6579.4, "quote_volume": 390.48018, "trades": 6, "taker_buy_volume": 3217.6, "taker_buy_quote": 191.12544}, {"ts": 1770005880000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4859.6, "quote_volume": 287.52412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005940000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 41673.4, "quote_volume": 2475.0782, "trades": 11, "taker_buy_volume": 40976.8, "taker_buy_quote": 2433.70016}, {"ts": 1770006000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 15662.3, "quote_volume": 928.37309, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006060000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 12434.0, "quote_volume": 737.18911, "trades": 7, "taker_buy_volume": 12120.8, "taker_buy_quote": 718.67899}, {"ts": 1770006120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2618.9, "quote_volume": 155.56266, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 105.5835}, {"ts": 1770006180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 126.8, "quote_volume": 7.55728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006300000, "open": 0.0597, "high": 0.0599, "low": 0.0596, "close": 0.0599, "volume": 6567.9, "quote_volume": 392.73388, "trades": 3, "taker_buy_volume": 3217.6, "taker_buy_quote": 192.73424}, {"ts": 1770006360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3217.6, "quote_volume": 193.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006420000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 47672.3, "quote_volume": 2856.01976, "trades": 21, "taker_buy_volume": 11863.8, "taker_buy_quote": 711.16838}, {"ts": 1770006480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1609.0, "quote_volume": 96.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006540000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 14744.8, "quote_volume": 883.71303, "trades": 10, "taker_buy_volume": 3217.6, "taker_buy_quote": 193.056}, {"ts": 1770006600000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2779.7, "quote_volume": 166.75678, "trades": 4, "taker_buy_volume": 750.0, "taker_buy_quote": 45.0}, {"ts": 1770006660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 172.8, "quote_volume": 10.33344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 114.1, "quote_volume": 6.81177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 974.2, "quote_volume": 58.15974, "trades": 2, "taker_buy_volume": 837.9, "taker_buy_quote": 50.02263}, {"ts": 1770007080000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4816.5, "quote_volume": 287.05154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1777.5, "quote_volume": 105.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1986.0, "quote_volume": 117.9684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 167.7, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 9.99492}, {"ts": 1770007380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3896.0, "quote_volume": 231.812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1193.0, "quote_volume": 70.8642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18537.9, "quote_volume": 1101.05796, "trades": 12, "taker_buy_volume": 4995.1, "taker_buy_quote": 296.70894}, {"ts": 1770007620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5334.0, "quote_volume": 316.3062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 6963.4, "quote_volume": 412.91849, "trades": 13, "taker_buy_volume": 2050.0, "taker_buy_quote": 121.565}, {"ts": 1770007860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 15578.2, "quote_volume": 925.34508, "trades": 5, "taker_buy_volume": 6527.1, "taker_buy_quote": 387.70974}, {"ts": 1770007980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3217.6, "quote_volume": 190.80368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2487.0, "quote_volume": 147.2304, "trades": 4, "taker_buy_volume": 2487.0, "taker_buy_quote": 147.2304}, {"ts": 1770008100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008160000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2825.0, "quote_volume": 166.74575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2000.0, "quote_volume": 118.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008280000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4707.7, "quote_volume": 277.3543, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1276.4, "quote_volume": 75.17996, "trades": 3, "taker_buy_volume": 474.8, "taker_buy_quote": 27.96572}, {"ts": 1770008400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1777.5, "quote_volume": 104.69475, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.69475}, {"ts": 1770008460000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 20366.8, "quote_volume": 1197.66784, "trades": 15, "taker_buy_volume": 3827.5, "taker_buy_quote": 225.057}, {"ts": 1770008520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 23822.8, "quote_volume": 1398.19336, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3224.4, "quote_volume": 188.6274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008640000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 10309.3, "quote_volume": 604.74215, "trades": 7, "taker_buy_volume": 9849.3, "taker_buy_quote": 577.83215}, {"ts": 1770008700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 9711.8, "quote_volume": 569.11148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008820000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 11464.0, "quote_volume": 670.52995, "trades": 12, "taker_buy_volume": 6623.1, "taker_buy_quote": 387.77311}, {"ts": 1770008880000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 35589.6, "quote_volume": 2078.38509, "trades": 21, "taker_buy_volume": 209.9, "taker_buy_quote": 12.27915}, {"ts": 1770008940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3510.0, "quote_volume": 204.633, "trades": 3, "taker_buy_volume": 3510.0, "taker_buy_quote": 204.633}, {"ts": 1770009000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009060000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3320.4, "quote_volume": 193.33157, "trades": 3, "taker_buy_volume": 2477.5, "taker_buy_quote": 144.1905}, {"ts": 1770009120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1777.5, "quote_volume": 103.4505, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.4505}, {"ts": 1770009180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2044.9, "quote_volume": 119.01318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 16751.5, "quote_volume": 971.587, "trades": 7, "taker_buy_volume": 4691.0, "taker_buy_quote": 272.078}, {"ts": 1770009480000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 22094.8, "quote_volume": 1284.63878, "trades": 11, "taker_buy_volume": 22094.8, "taker_buy_quote": 1284.63878}, {"ts": 1770009540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 229.2, "quote_volume": 13.2936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 157.7, "quote_volume": 9.13083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2913.5, "quote_volume": 169.27435, "trades": 1, "taker_buy_volume": 2913.5, "taker_buy_quote": 169.27435}, {"ts": 1770009720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4395.2, "quote_volume": 255.36112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009900000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 6866.3, "quote_volume": 398.55173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009960000, "open": 0.0582, "high": 0.0582, "low": 0.0575, "close": 0.0575, "volume": 115236.6, "quote_volume": 6668.22547, "trades": 64, "taker_buy_volume": 10170.6, "taker_buy_quote": 589.70383}, {"ts": 1770010020000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 88196.9, "quote_volume": 5079.29853, "trades": 69, "taker_buy_volume": 38196.9, "taker_buy_quote": 2201.74971}, {"ts": 1770010080000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 40207.9, "quote_volume": 2315.79351, "trades": 37, "taker_buy_volume": 26587.9, "taker_buy_quote": 1532.44569}, {"ts": 1770010140000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 27723.3, "quote_volume": 1599.09745, "trades": 18, "taker_buy_volume": 6348.6, "taker_buy_quote": 366.57938}, {"ts": 1770010200000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 15770.3, "quote_volume": 910.87631, "trades": 11, "taker_buy_volume": 11777.5, "taker_buy_quote": 680.49175}, {"ts": 1770010260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2047.5, "quote_volume": 118.55025, "trades": 2, "taker_buy_volume": 2047.5, "taker_buy_quote": 118.55025}, {"ts": 1770010320000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 11493.5, "quote_volume": 665.33515, "trades": 15, "taker_buy_volume": 5314.5, "taker_buy_quote": 307.70955}, {"ts": 1770010380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4526.0, "quote_volume": 262.508, "trades": 6, "taker_buy_volume": 3349.4, "taker_buy_quote": 194.2652}, {"ts": 1770010440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 67591.4, "quote_volume": 3914.93152, "trades": 29, "taker_buy_volume": 23597.1, "taker_buy_quote": 1367.34959}, {"ts": 1770010500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3842.6, "quote_volume": 222.8708, "trades": 3, "taker_buy_volume": 3119.6, "taker_buy_quote": 180.9368}, {"ts": 1770010560000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 28594.9, "quote_volume": 1655.53163, "trades": 27, "taker_buy_volume": 8016.7, "taker_buy_quote": 464.72085}, {"ts": 1770010620000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 25025.4, "quote_volume": 1446.44192, "trades": 18, "taker_buy_volume": 10438.8, "taker_buy_quote": 603.36264}, {"ts": 1770010680000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6750.9, "quote_volume": 390.85659, "trades": 3, "taker_buy_volume": 6545.7, "taker_buy_quote": 378.99603}, {"ts": 1770010740000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 13711.4, "quote_volume": 792.10345, "trades": 11, "taker_buy_volume": 9417.0, "taker_buy_quote": 544.02513}, {"ts": 1770010800000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 10438.7, "quote_volume": 603.60633, "trades": 8, "taker_buy_volume": 5548.9, "taker_buy_quote": 320.79887}, {"ts": 1770010860000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 12913.8, "quote_volume": 746.90735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 724.4, "quote_volume": 41.87032, "trades": 2, "taker_buy_volume": 724.4, "taker_buy_quote": 41.87032}, {"ts": 1770010980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4469.6, "quote_volume": 258.78984, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 78.165}, {"ts": 1770011040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1000.0, "quote_volume": 57.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 12132.9, "quote_volume": 702.49491, "trades": 6, "taker_buy_volume": 11554.0, "taker_buy_quote": 668.9766}, {"ts": 1770011160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 8443.2, "quote_volume": 487.69305, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 78.03}, {"ts": 1770011220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6022.8, "quote_volume": 348.72012, "trades": 3, "taker_buy_volume": 4897.1, "taker_buy_quote": 283.54209}, {"ts": 1770011280000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 5959.8, "quote_volume": 344.17765, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 78.03}, {"ts": 1770011340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3899.6, "quote_volume": 225.78684, "trades": 3, "taker_buy_volume": 3119.6, "taker_buy_quote": 180.62484}, {"ts": 1770011400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 18709.4, "quote_volume": 1085.99234, "trades": 13, "taker_buy_volume": 17276.8, "taker_buy_quote": 1002.90154}, {"ts": 1770011460000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 11202.2, "quote_volume": 651.0659, "trades": 8, "taker_buy_volume": 3119.6, "taker_buy_quote": 181.56072}, {"ts": 1770011520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1043.1, "quote_volume": 60.60411, "trades": 4, "taker_buy_volume": 172.2, "taker_buy_quote": 10.00482}, {"ts": 1770011580000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 33707.0, "quote_volume": 1952.09479, "trades": 25, "taker_buy_volume": 6247.1, "taker_buy_quote": 361.70709}, {"ts": 1770011640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6947.1, "quote_volume": 402.23709, "trades": 5, "taker_buy_volume": 6947.1, "taker_buy_quote": 402.23709}, {"ts": 1770011700000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 8286.6, "quote_volume": 480.60281, "trades": 8, "taker_buy_volume": 7324.7, "taker_buy_quote": 424.8326}, {"ts": 1770011760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4737.8, "quote_volume": 274.31862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011820000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 16888.0, "quote_volume": 978.31741, "trades": 9, "taker_buy_volume": 16888.0, "taker_buy_quote": 978.31741}, {"ts": 1770011880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1266.9, "quote_volume": 73.4802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3628.1, "quote_volume": 210.79261, "trades": 2, "taker_buy_volume": 3628.1, "taker_buy_quote": 210.79261}, {"ts": 1770012000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4402.6, "quote_volume": 255.66276, "trades": 3, "taker_buy_volume": 3119.6, "taker_buy_quote": 181.24876}, {"ts": 1770012060000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 9688.3, "quote_volume": 563.19556, "trades": 8, "taker_buy_volume": 8050.4, "taker_buy_quote": 468.04357}, {"ts": 1770012120000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2555.5, "quote_volume": 148.1801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012180000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 59297.1, "quote_volume": 3426.26269, "trades": 26, "taker_buy_volume": 17399.8, "taker_buy_quote": 1006.24978}, {"ts": 1770012240000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 16574.1, "quote_volume": 962.45521, "trades": 6, "taker_buy_volume": 14976.1, "taker_buy_quote": 869.61141}, {"ts": 1770012300000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 5229.6, "quote_volume": 303.62876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2948.0, "quote_volume": 171.2788, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 78.435}, {"ts": 1770012420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4469.6, "quote_volume": 259.68376, "trades": 2, "taker_buy_volume": 4469.6, "taker_buy_quote": 259.68376}, {"ts": 1770012480000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 6784.8, "quote_volume": 396.18592, "trades": 9, "taker_buy_volume": 4873.2, "taker_buy_quote": 284.37073}, {"ts": 1770012540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7639.5, "quote_volume": 446.1468, "trades": 4, "taker_buy_volume": 5209.9, "taker_buy_quote": 304.25816}, {"ts": 1770012600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4897.1, "quote_volume": 285.50093, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 103.62825}, {"ts": 1770012660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 665.6, "quote_volume": 38.80448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 13895.6, "quote_volume": 812.8926, "trades": 9, "taker_buy_volume": 12706.6, "taker_buy_quote": 743.3361}, {"ts": 1770012780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 377.0, "quote_volume": 22.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 18179.8, "quote_volume": 1063.28968, "trades": 14, "taker_buy_volume": 13210.8, "taker_buy_quote": 773.02288}, {"ts": 1770012960000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 43694.0, "quote_volume": 2571.87619, "trades": 22, "taker_buy_volume": 27906.9, "taker_buy_quote": 1642.11248}, {"ts": 1770013020000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 14848.7, "quote_volume": 875.76134, "trades": 11, "taker_buy_volume": 7049.5, "taker_buy_quote": 415.9205}, {"ts": 1770013080000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5257.6, "quote_volume": 309.01918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013140000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 16463.1, "quote_volume": 972.98561, "trades": 11, "taker_buy_volume": 14685.6, "taker_buy_quote": 868.11311}, {"ts": 1770013200000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11374.8, "quote_volume": 673.31589, "trades": 12, "taker_buy_volume": 4897.1, "taker_buy_quote": 289.90832}, {"ts": 1770013260000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 15340.3, "quote_volume": 910.14978, "trades": 12, "taker_buy_volume": 6765.7, "taker_buy_quote": 401.22904}, {"ts": 1770013320000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7048.7, "quote_volume": 417.7703, "trades": 9, "taker_buy_volume": 960.9, "taker_buy_quote": 56.98137}, {"ts": 1770013380000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3705.3, "quote_volume": 219.32196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 8226.0, "quote_volume": 486.12456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013500000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 16479.0, "quote_volume": 967.94122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1800.0, "quote_volume": 105.48, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 79.11}, {"ts": 1770013680000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6860.3, "quote_volume": 402.38765, "trades": 4, "taker_buy_volume": 6481.3, "taker_buy_quote": 380.14035}, {"ts": 1770013740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 10079.9, "quote_volume": 593.70611, "trades": 7, "taker_buy_volume": 6125.6, "taker_buy_quote": 360.79784}, {"ts": 1770013860000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 20665.5, "quote_volume": 1217.62068, "trades": 13, "taker_buy_volume": 2723.4, "taker_buy_quote": 160.40826}, {"ts": 1770013920000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8419.9, "quote_volume": 495.38743, "trades": 4, "taker_buy_volume": 5446.8, "taker_buy_quote": 320.54418}, {"ts": 1770013980000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 13166.6, "quote_volume": 775.52992, "trades": 9, "taker_buy_volume": 254.2, "taker_buy_quote": 14.9978}, {"ts": 1770014040000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 4706.2, "quote_volume": 275.66088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014100000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 8718.6, "quote_volume": 507.73429, "trades": 7, "taker_buy_volume": 4500.9, "taker_buy_quote": 261.95238}, {"ts": 1770014160000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3339.7, "quote_volume": 194.35932, "trades": 4, "taker_buy_volume": 3127.5, "taker_buy_quote": 182.0205}, {"ts": 1770014220000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 37812.6, "quote_volume": 2195.80456, "trades": 21, "taker_buy_volume": 17596.8, "taker_buy_quote": 1021.29408}, {"ts": 1770014280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014340000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 528.3, "quote_volume": 30.61498, "trades": 2, "taker_buy_volume": 264.1, "taker_buy_quote": 15.3178}, {"ts": 1770014400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8280.6, "quote_volume": 481.10286, "trades": 4, "taker_buy_volume": 5963.0, "taker_buy_quote": 346.4503}, {"ts": 1770014460000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10618.0, "quote_volume": 618.75706, "trades": 9, "taker_buy_volume": 6117.1, "taker_buy_quote": 356.62693}, {"ts": 1770014520000, "open": 0.0585, "high": 0.0595, "low": 0.0585, "close": 0.0595, "volume": 62715.5, "quote_volume": 3711.63105, "trades": 35, "taker_buy_volume": 46965.2, "taker_buy_quote": 2778.05958}, {"ts": 1770014580000, "open": 0.0595, "high": 0.0599, "low": 0.0594, "close": 0.0594, "volume": 133071.3, "quote_volume": 7938.20965, "trades": 72, "taker_buy_volume": 55158.2, "taker_buy_quote": 3295.84371}, {"ts": 1770014640000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 16993.2, "quote_volume": 1006.34233, "trades": 19, "taker_buy_volume": 10505.1, "taker_buy_quote": 622.25739}, {"ts": 1770014700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014760000, "open": 0.0592, "high": 0.0596, "low": 0.0591, "close": 0.0594, "volume": 54519.0, "quote_volume": 3234.90099, "trades": 22, "taker_buy_volume": 34765.9, "taker_buy_quote": 2065.67213}, {"ts": 1770014820000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 12053.5, "quote_volume": 711.66029, "trades": 5, "taker_buy_volume": 220.4, "taker_buy_quote": 13.0036}, {"ts": 1770014880000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 19183.0, "quote_volume": 1131.14486, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014940000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 3111.6, "quote_volume": 183.83257, "trades": 5, "taker_buy_volume": 2297.6, "taker_buy_quote": 135.80657}, {"ts": 1770015000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2812.0, "quote_volume": 166.1892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 11549.6, "quote_volume": 683.73632, "trades": 6, "taker_buy_volume": 4772.1, "taker_buy_quote": 282.50832}, {"ts": 1770015120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 548.4, "quote_volume": 32.46528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2078.1, "quote_volume": 122.81571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1918.1, "quote_volume": 113.35971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015420000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 19889.2, "quote_volume": 1174.89716, "trades": 6, "taker_buy_volume": 7171.8, "taker_buy_quote": 424.57056}, {"ts": 1770015480000, "open": 0.0592, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 11677.2, "quote_volume": 691.35348, "trades": 7, "taker_buy_volume": 9982.3, "taker_buy_quote": 591.35438}, {"ts": 1770015540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3456.8, "quote_volume": 203.9512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015780000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 47704.4, "quote_volume": 2805.07658, "trades": 22, "taker_buy_volume": 2511.0, "taker_buy_quote": 147.69404}, {"ts": 1770015840000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5667.9, "quote_volume": 333.26213, "trades": 6, "taker_buy_volume": 2392.0, "taker_buy_quote": 140.6496}, {"ts": 1770015900000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 13905.4, "quote_volume": 816.56963, "trades": 15, "taker_buy_volume": 1426.3, "taker_buy_quote": 83.80881}, {"ts": 1770015960000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 13115.6, "quote_volume": 770.75957, "trades": 13, "taker_buy_volume": 7849.9, "taker_buy_quote": 461.66298}, {"ts": 1770016020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 28237.7, "quote_volume": 1666.0243, "trades": 11, "taker_buy_volume": 23153.8, "taker_buy_quote": 1366.0742}, {"ts": 1770016080000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 13178.0, "quote_volume": 778.89712, "trades": 7, "taker_buy_volume": 11818.8, "taker_buy_quote": 698.49108}, {"ts": 1770016140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2964.1, "quote_volume": 175.47472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3981.4, "quote_volume": 236.09702, "trades": 6, "taker_buy_volume": 250.4, "taker_buy_quote": 14.84872}, {"ts": 1770016260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5063.6, "quote_volume": 299.76512, "trades": 5, "taker_buy_volume": 998.6, "taker_buy_quote": 59.11712}, {"ts": 1770016380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 27733.1, "quote_volume": 1639.02621, "trades": 14, "taker_buy_volume": 4079.0, "taker_buy_quote": 241.0689}, {"ts": 1770016500000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 15698.8, "quote_volume": 925.50488, "trades": 8, "taker_buy_volume": 4998.8, "taker_buy_quote": 294.9292}, {"ts": 1770016560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 721.9, "quote_volume": 42.5921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016680000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 6870.6, "quote_volume": 406.40827, "trades": 6, "taker_buy_volume": 6870.6, "taker_buy_quote": 406.40827}, {"ts": 1770016740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1863.3, "quote_volume": 110.49369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1847.8, "quote_volume": 109.38976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 44170.5, "quote_volume": 2618.48955, "trades": 14, "taker_buy_volume": 13748.5, "taker_buy_quote": 815.1083}, {"ts": 1770016920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 704.5, "quote_volume": 41.7064, "trades": 1, "taker_buy_volume": 704.5, "taker_buy_quote": 41.7064}, {"ts": 1770017040000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 7581.5, "quote_volume": 447.52225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3259.9, "quote_volume": 192.3341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 708.1, "quote_volume": 41.7779, "trades": 1, "taker_buy_volume": 708.1, "taker_buy_quote": 41.7779}, {"ts": 1770017340000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5266.1, "quote_volume": 310.7099, "trades": 5, "taker_buy_volume": 3556.8, "taker_buy_quote": 209.8612}, {"ts": 1770017400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1679.3, "quote_volume": 99.0787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017580000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1384.5, "quote_volume": 81.62745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 173.0, "quote_volume": 10.1897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10921.9, "quote_volume": 643.11881, "trades": 30, "taker_buy_volume": 2768.5, "taker_buy_quote": 163.06465}, {"ts": 1770017760000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 12915.6, "quote_volume": 761.81984, "trades": 8, "taker_buy_volume": 12915.6, "taker_buy_quote": 761.81984}, {"ts": 1770017820000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 8775.5, "quote_volume": 517.25268, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3234.9, "quote_volume": 190.86788, "trades": 4, "taker_buy_volume": 175.6, "taker_buy_quote": 10.36918}, {"ts": 1770017940000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6334.6, "quote_volume": 373.98042, "trades": 8, "taker_buy_volume": 2390.2, "taker_buy_quote": 141.26082}, {"ts": 1770018000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1735.5, "quote_volume": 102.3945, "trades": 2, "taker_buy_volume": 1735.5, "taker_buy_quote": 102.3945}, {"ts": 1770018060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1679.3, "quote_volume": 99.0787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 707.9, "quote_volume": 41.83689, "trades": 1, "taker_buy_volume": 707.9, "taker_buy_quote": 41.83689}, {"ts": 1770018180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2543.0, "quote_volume": 149.7827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2914.2, "quote_volume": 171.64638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4779.0, "quote_volume": 282.23242, "trades": 4, "taker_buy_volume": 3421.9, "taker_buy_quote": 202.02781}, {"ts": 1770018360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4484.6, "quote_volume": 265.03986, "trades": 4, "taker_buy_volume": 1777.5, "taker_buy_quote": 105.05025}, {"ts": 1770018420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2161.5, "quote_volume": 127.9608, "trades": 3, "taker_buy_volume": 2066.3, "taker_buy_quote": 122.32496}, {"ts": 1770018480000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 9724.2, "quote_volume": 575.261, "trades": 8, "taker_buy_volume": 8367.1, "taker_buy_quote": 495.05639}, {"ts": 1770018540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 728.0, "quote_volume": 43.0976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4705.5, "quote_volume": 277.6245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 118.5, "quote_volume": 6.97965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 709.6, "quote_volume": 41.8664, "trades": 1, "taker_buy_volume": 709.6, "taker_buy_quote": 41.8664}, {"ts": 1770018840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3134.6, "quote_volume": 185.25486, "trades": 2, "taker_buy_volume": 3134.6, "taker_buy_quote": 185.25486}, {"ts": 1770018900000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7524.8, "quote_volume": 444.03407, "trades": 3, "taker_buy_volume": 708.7, "taker_buy_quote": 41.88417}, {"ts": 1770018960000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8027.9, "quote_volume": 474.34969, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1645.0, "quote_volume": 96.87725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 759.8, "quote_volume": 44.67624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5437.5, "quote_volume": 319.725, "trades": 4, "taker_buy_volume": 5437.5, "taker_buy_quote": 319.725}, {"ts": 1770019320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 710.7, "quote_volume": 41.78916, "trades": 1, "taker_buy_volume": 710.7, "taker_buy_quote": 41.78916}, {"ts": 1770019380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3845.0, "quote_volume": 226.086, "trades": 3, "taker_buy_volume": 2067.5, "taker_buy_quote": 121.569}, {"ts": 1770019440000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 5848.8, "quote_volume": 344.45228, "trades": 4, "taker_buy_volume": 5848.8, "taker_buy_quote": 344.45228}, {"ts": 1770019500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2315.7, "quote_volume": 136.6263, "trades": 3, "taker_buy_volume": 1357.1, "taker_buy_quote": 80.0689}, {"ts": 1770019560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 275.9, "quote_volume": 16.25051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2273.6, "quote_volume": 134.1424, "trades": 3, "taker_buy_volume": 923.6, "taker_buy_quote": 54.4924}, {"ts": 1770019680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1357.1, "quote_volume": 80.0689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1357.1, "quote_volume": 80.34032, "trades": 1, "taker_buy_volume": 1357.1, "taker_buy_quote": 80.34032}, {"ts": 1770019860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1777.5, "quote_volume": 105.05025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2293.6, "quote_volume": 135.55176, "trades": 4, "taker_buy_volume": 84.6, "taker_buy_quote": 4.99986}, {"ts": 1770020040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6017.6, "quote_volume": 355.64016, "trades": 5, "taker_buy_volume": 4763.5, "taker_buy_quote": 281.52285}, {"ts": 1770020160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1357.1, "quote_volume": 80.0689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020340000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 5584.6, "quote_volume": 330.11012, "trades": 6, "taker_buy_volume": 3052.6, "taker_buy_quote": 180.54437}, {"ts": 1770020400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1831.0, "quote_volume": 108.029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020460000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 16664.6, "quote_volume": 986.11002, "trades": 7, "taker_buy_volume": 16664.6, "taker_buy_quote": 986.11002}, {"ts": 1770020520000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1645.0, "quote_volume": 97.37275, "trades": 4, "taker_buy_volume": 1357.1, "taker_buy_quote": 80.34032}, {"ts": 1770020580000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 2245.4, "quote_volume": 132.453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1357.1, "quote_volume": 79.93319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2714.2, "quote_volume": 160.1378, "trades": 2, "taker_buy_volume": 2714.2, "taker_buy_quote": 160.1378}, {"ts": 1770021060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3984.6, "quote_volume": 235.48986, "trades": 3, "taker_buy_volume": 3134.6, "taker_buy_quote": 185.25486}, {"ts": 1770021180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1357.1, "quote_volume": 80.20461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021300000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 9064.1, "quote_volume": 535.50249, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021360000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2217.1, "quote_volume": 131.3202, "trades": 6, "taker_buy_volume": 2103.9, "taker_buy_quote": 124.60744}, {"ts": 1770021420000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1803.6, "quote_volume": 107.13123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1458.8, "quote_volume": 86.50684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2714.2, "quote_volume": 161.22348, "trades": 2, "taker_buy_volume": 2714.2, "taker_buy_quote": 161.22348}, {"ts": 1770021600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1357.1, "quote_volume": 80.47603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 834.0, "quote_volume": 49.5396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021900000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6248.7, "quote_volume": 371.46826, "trades": 4, "taker_buy_volume": 6248.7, "taker_buy_quote": 371.46826}, {"ts": 1770021960000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1936.0, "quote_volume": 114.9729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2740.6, "quote_volume": 162.79164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4571.4, "quote_volume": 271.54116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 118.8, "quote_volume": 7.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2839.4, "quote_volume": 168.37642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 462.2, "quote_volume": 27.40846, "trades": 2, "taker_buy_volume": 462.2, "taker_buy_quote": 27.40846}, {"ts": 1770022500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3293.9, "quote_volume": 195.32827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2749.1, "quote_volume": 162.74672, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022740000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3827.5, "quote_volume": 226.37525, "trades": 4, "taker_buy_volume": 1700.0, "taker_buy_quote": 100.64}, {"ts": 1770022800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1259.6, "quote_volume": 74.3164, "trades": 5, "taker_buy_volume": 1259.6, "taker_buy_quote": 74.3164}, {"ts": 1770023040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1777.5, "quote_volume": 104.69475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023340000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 18490.6, "quote_volume": 1083.5856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4565.6, "quote_volume": 267.53163, "trades": 5, "taker_buy_volume": 3090.3, "taker_buy_quote": 181.09158}, {"ts": 1770023460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023520000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 13506.4, "quote_volume": 790.47534, "trades": 8, "taker_buy_volume": 3509.4, "taker_buy_quote": 205.65084}, {"ts": 1770023580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 181.2, "quote_volume": 10.61832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 105.6, "quote_volume": 6.16704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023880000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 38690.9, "quote_volume": 2256.82205, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023940000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7327.2, "quote_volume": 429.11428, "trades": 5, "taker_buy_volume": 7327.2, "taker_buy_quote": 429.11428}, {"ts": 1770024000000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5280.0, "quote_volume": 309.19275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4471.8, "quote_volume": 262.04748, "trades": 2, "taker_buy_volume": 4471.8, "taker_buy_quote": 262.04748}, {"ts": 1770024120000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5919.8, "quote_volume": 347.54159, "trades": 14, "taker_buy_volume": 5919.8, "taker_buy_quote": 347.54159}, {"ts": 1770024180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 219.1, "quote_volume": 12.86117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2740.6, "quote_volume": 160.59916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4471.8, "quote_volume": 262.04748, "trades": 3, "taker_buy_volume": 4471.8, "taker_buy_quote": 262.04748}, {"ts": 1770024420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 8132.4, "quote_volume": 477.37188, "trades": 5, "taker_buy_volume": 7417.2, "taker_buy_quote": 435.38964}, {"ts": 1770024480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 154.8, "quote_volume": 9.0558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024540000, "open": 0.0586, "high": 0.0592, "low": 0.0586, "close": 0.0592, "volume": 21839.7, "quote_volume": 1284.561, "trades": 19, "taker_buy_volume": 17557.8, "taker_buy_quote": 1032.03744}, {"ts": 1770024600000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 13392.7, "quote_volume": 790.32594, "trades": 15, "taker_buy_volume": 850.0, "taker_buy_quote": 50.235}, {"ts": 1770024660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2866.4, "quote_volume": 168.83096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024720000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8039.7, "quote_volume": 472.08203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 728.9, "quote_volume": 42.85932, "trades": 1, "taker_buy_volume": 728.9, "taker_buy_quote": 42.85932}, {"ts": 1770024840000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 1860.2, "quote_volume": 109.16834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3188.3, "quote_volume": 186.83438, "trades": 1, "taker_buy_volume": 3188.3, "taker_buy_quote": 186.83438}, {"ts": 1770024960000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 7217.4, "quote_volume": 423.8888, "trades": 9, "taker_buy_volume": 7217.4, "taker_buy_quote": 423.8888}, {"ts": 1770025020000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 4963.7, "quote_volume": 293.23303, "trades": 7, "taker_buy_volume": 2097.3, "taker_buy_quote": 123.82879}, {"ts": 1770025080000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16104.1, "quote_volume": 948.83477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5161.5, "quote_volume": 303.4962, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.517}, {"ts": 1770025200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1516.4, "quote_volume": 89.31596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0586, "volume": 351495.5, "quote_volume": 20577.17243, "trades": 170, "taker_buy_volume": 242948.0, "taker_buy_quote": 14218.0032}, {"ts": 1770025500000, "open": 0.0586, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 298054.4, "quote_volume": 17447.00952, "trades": 74, "taker_buy_volume": 286824.8, "taker_buy_quote": 16790.07792}, {"ts": 1770025560000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5232.1, "quote_volume": 307.76643, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 49.98}, {"ts": 1770025620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5834.7, "quote_volume": 344.83077, "trades": 3, "taker_buy_volume": 5834.7, "taker_buy_quote": 344.83077}, {"ts": 1770025680000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3668.3, "quote_volume": 216.91548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6895.0, "quote_volume": 408.184, "trades": 6, "taker_buy_volume": 800.5, "taker_buy_quote": 47.3896}, {"ts": 1770025800000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6208.4, "quote_volume": 366.88059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025860000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1122.0, "quote_volume": 66.0112, "trades": 3, "taker_buy_volume": 376.0, "taker_buy_quote": 22.1464}, {"ts": 1770025920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1350.0, "quote_volume": 79.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026100000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 26590.8, "quote_volume": 1565.11275, "trades": 12, "taker_buy_volume": 7876.0, "taker_buy_quote": 463.77745}, {"ts": 1770026160000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 15275.8, "quote_volume": 901.0012, "trades": 14, "taker_buy_volume": 7221.0, "taker_buy_quote": 425.768}, {"ts": 1770026220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1350.0, "quote_volume": 79.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 8531.0, "quote_volume": 504.1821, "trades": 7, "taker_buy_volume": 8531.0, "taker_buy_quote": 504.1821}, {"ts": 1770026640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11191.0, "quote_volume": 662.37825, "trades": 12, "taker_buy_volume": 11191.0, "taker_buy_quote": 662.37825}, {"ts": 1770026760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 108.5, "quote_volume": 6.41235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2371.5, "quote_volume": 140.15565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6409.6, "quote_volume": 378.80736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027060000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 24722.0, "quote_volume": 1467.86962, "trades": 14, "taker_buy_volume": 23896.2, "taker_buy_quote": 1418.89968}, {"ts": 1770027120000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 203.1, "quote_volume": 12.04372, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 5.9994}, {"ts": 1770027180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1777.5, "quote_volume": 105.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6242.4, "quote_volume": 368.92584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027420000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 27770.6, "quote_volume": 1638.77169, "trades": 17, "taker_buy_volume": 269.0, "taker_buy_quote": 15.871}, {"ts": 1770027480000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 11384.5, "quote_volume": 671.8483, "trades": 9, "taker_buy_volume": 7246.2, "taker_buy_quote": 427.6886}, {"ts": 1770027540000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 5292.3, "quote_volume": 311.56992, "trades": 9, "taker_buy_volume": 4102.8, "taker_buy_quote": 241.50837}, {"ts": 1770027600000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1452.5, "quote_volume": 85.68645, "trades": 5, "taker_buy_volume": 1342.0, "taker_buy_quote": 79.178}, {"ts": 1770027660000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5772.8, "quote_volume": 339.89897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027720000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2444.5, "quote_volume": 143.50185, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 33.2926}, {"ts": 1770027780000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 2633.0, "quote_volume": 154.6199, "trades": 3, "taker_buy_volume": 2633.0, "taker_buy_quote": 154.6199}, {"ts": 1770027840000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 26217.3, "quote_volume": 1537.99338, "trades": 23, "taker_buy_volume": 14217.3, "taker_buy_quote": 834.49668}, {"ts": 1770027900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 14828.5, "quote_volume": 871.9158, "trades": 9, "taker_buy_volume": 14828.5, "taker_buy_quote": 871.9158}, {"ts": 1770027960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3500.0, "quote_volume": 205.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 30068.4, "quote_volume": 1768.04281, "trades": 17, "taker_buy_volume": 15612.9, "taker_buy_quote": 919.20826}, {"ts": 1770028080000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4453.4, "quote_volume": 262.01902, "trades": 7, "taker_buy_volume": 4453.4, "taker_buy_quote": 262.01902}, {"ts": 1770028140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4741.0, "quote_volume": 278.7708, "trades": 8, "taker_buy_volume": 4741.0, "taker_buy_quote": 278.7708}, {"ts": 1770028200000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 13902.7, "quote_volume": 818.16491, "trades": 15, "taker_buy_volume": 9606.0, "taker_buy_quote": 565.51895}, {"ts": 1770028260000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 29102.1, "quote_volume": 1714.33912, "trades": 19, "taker_buy_volume": 28999.4, "taker_buy_quote": 1708.30036}, {"ts": 1770028320000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 11943.5, "quote_volume": 704.6378, "trades": 8, "taker_buy_volume": 11361.5, "taker_buy_quote": 670.358}, {"ts": 1770028380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 32340.5, "quote_volume": 1911.83865, "trades": 9, "taker_buy_volume": 5151.0, "taker_buy_quote": 304.9392}, {"ts": 1770028560000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 15714.7, "quote_volume": 927.28625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028620000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 15601.8, "quote_volume": 921.85369, "trades": 19, "taker_buy_volume": 15360.4, "taker_buy_quote": 907.58695}, {"ts": 1770028680000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 12175.5, "quote_volume": 721.43619, "trades": 18, "taker_buy_volume": 11851.1, "taker_buy_quote": 702.23171}, {"ts": 1770028740000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 27829.1, "quote_volume": 1654.23721, "trades": 29, "taker_buy_volume": 23404.8, "taker_buy_quote": 1390.54893}, {"ts": 1770028800000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 6155.4, "quote_volume": 366.31685, "trades": 5, "taker_buy_volume": 2483.0, "taker_buy_quote": 147.80905}, {"ts": 1770028860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 10648.5, "quote_volume": 634.6506, "trades": 7, "taker_buy_volume": 10648.5, "taker_buy_quote": 634.6506}, {"ts": 1770028920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4499.2, "quote_volume": 268.15232, "trades": 4, "taker_buy_volume": 1959.7, "taker_buy_quote": 116.79812}, {"ts": 1770028980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6233.8, "quote_volume": 371.53448, "trades": 5, "taker_buy_volume": 3261.3, "taker_buy_quote": 194.37348}, {"ts": 1770029040000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 54248.2, "quote_volume": 3227.2913, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2977.2, "quote_volume": 176.25024, "trades": 2, "taker_buy_volume": 2977.2, "taker_buy_quote": 176.25024}, {"ts": 1770029340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 112.9, "quote_volume": 6.68368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5318.7, "quote_volume": 314.33517, "trades": 3, "taker_buy_volume": 3450.7, "taker_buy_quote": 203.93637}, {"ts": 1770029940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 12400.2, "quote_volume": 731.71345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030060000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 6553.8, "quote_volume": 387.42279, "trades": 10, "taker_buy_volume": 3949.0, "taker_buy_quote": 233.56184}, {"ts": 1770030120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6304.6, "quote_volume": 372.60186, "trades": 5, "taker_buy_volume": 3687.5, "taker_buy_quote": 217.93125}, {"ts": 1770030240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1777.5, "quote_volume": 105.05025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 84999.9, "quote_volume": 5015.18977, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030420000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 11653.3, "quote_volume": 688.89061, "trades": 15, "taker_buy_volume": 8978.8, "taker_buy_quote": 530.90705}, {"ts": 1770030480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 177.7, "quote_volume": 10.50207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030540000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2944.9, "quote_volume": 173.81529, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4738.0, "quote_volume": 279.28716, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 79.65}, {"ts": 1770030660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1341.6, "quote_volume": 79.28856, "trades": 2, "taker_buy_volume": 1341.6, "taker_buy_quote": 79.28856}, {"ts": 1770030720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5709.8, "quote_volume": 337.44918, "trades": 7, "taker_buy_volume": 4878.4, "taker_buy_quote": 288.31344}, {"ts": 1770030780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 166.0, "quote_volume": 9.8106, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.8106}, {"ts": 1770030840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5900.0, "quote_volume": 348.69, "trades": 3, "taker_buy_volume": 5900.0, "taker_buy_quote": 348.69}, {"ts": 1770031020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 172.1, "quote_volume": 10.1539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1812.4, "quote_volume": 107.11284, "trades": 4, "taker_buy_volume": 839.6, "taker_buy_quote": 49.62036}, {"ts": 1770031140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 230.8, "quote_volume": 13.6172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 193.6, "quote_volume": 11.4224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3409.6, "quote_volume": 201.1703, "trades": 6, "taker_buy_volume": 1389.0, "taker_buy_quote": 81.9549}, {"ts": 1770031380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2833.9, "quote_volume": 167.2513, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 30.2592}, {"ts": 1770031560000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3124.2, "quote_volume": 184.29783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1253.8, "quote_volume": 73.9742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2308.6, "quote_volume": 136.2074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031740000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 5577.1, "quote_volume": 329.70606, "trades": 11, "taker_buy_volume": 2311.0, "taker_buy_quote": 136.8112}, {"ts": 1770031800000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 31749.4, "quote_volume": 1879.04808, "trades": 23, "taker_buy_volume": 27477.0, "taker_buy_quote": 1626.53448}, {"ts": 1770031860000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5995.9, "quote_volume": 354.71319, "trades": 6, "taker_buy_volume": 1777.5, "taker_buy_quote": 105.228}, {"ts": 1770031920000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 2782.4, "quote_volume": 164.71396, "trades": 8, "taker_buy_volume": 2485.2, "taker_buy_quote": 147.14944}, {"ts": 1770031980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3359.9, "quote_volume": 199.23119, "trades": 6, "taker_buy_volume": 634.0, "taker_buy_quote": 37.5962}, {"ts": 1770032220000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 7559.5, "quote_volume": 448.52754, "trades": 10, "taker_buy_volume": 6246.0, "taker_buy_quote": 370.76834}, {"ts": 1770032280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1468.5, "quote_volume": 87.2289, "trades": 4, "taker_buy_volume": 1354.0, "taker_buy_quote": 80.4276}, {"ts": 1770032340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2617.1, "quote_volume": 155.45574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3114.6, "quote_volume": 184.61182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 476.6, "quote_volume": 28.21472, "trades": 1, "taker_buy_volume": 476.6, "taker_buy_quote": 28.21472}, {"ts": 1770032580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 103.2, "quote_volume": 6.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 177.9, "quote_volume": 10.51389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1014.4, "quote_volume": 60.05248, "trades": 1, "taker_buy_volume": 1014.4, "taker_buy_quote": 60.05248}, {"ts": 1770032940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 100.0, "quote_volume": 5.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2791.9, "quote_volume": 165.28048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 177.0, "quote_volume": 10.4961, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 10.4961}, {"ts": 1770033120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2117.0, "quote_volume": 125.7498, "trades": 2, "taker_buy_volume": 2117.0, "taker_buy_quote": 125.7498}, {"ts": 1770033180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 102.5, "quote_volume": 6.07825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 155.5, "quote_volume": 9.2367, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 9.2367}, {"ts": 1770033360000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 28749.1, "quote_volume": 1702.69898, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 199.3, "quote_volume": 11.77863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1877.5, "quote_volume": 110.7725, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.8725}, {"ts": 1770033540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033600000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8888.5, "quote_volume": 525.75305, "trades": 7, "taker_buy_volume": 8888.5, "taker_buy_quote": 525.75305}, {"ts": 1770033660000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 10234.5, "quote_volume": 606.12182, "trades": 8, "taker_buy_volume": 10056.7, "taker_buy_quote": 595.61384}, {"ts": 1770033720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 951.4, "quote_volume": 56.51316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033900000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 4687.0, "quote_volume": 277.91481, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 328.1, "quote_volume": 19.45633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034020000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6528.3, "quote_volume": 388.08802, "trades": 5, "taker_buy_volume": 3458.3, "taker_buy_quote": 205.42302}, {"ts": 1770034080000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4555.6, "quote_volume": 271.23595, "trades": 7, "taker_buy_volume": 2778.1, "taker_buy_quote": 165.29695}, {"ts": 1770034140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034200000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 2525.0, "quote_volume": 150.58447, "trades": 7, "taker_buy_volume": 2158.9, "taker_buy_quote": 128.7283}, {"ts": 1770034260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1777.5, "quote_volume": 106.11675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 235.4, "quote_volume": 14.02984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034500000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 3410.5, "quote_volume": 202.40534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 12675.6, "quote_volume": 752.24485, "trades": 12, "taker_buy_volume": 12467.5, "taker_buy_quote": 739.90452}, {"ts": 1770034680000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3827.9, "quote_volume": 227.20768, "trades": 8, "taker_buy_volume": 101.0, "taker_buy_quote": 5.9994}, {"ts": 1770034740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4628.4, "quote_volume": 274.46412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 591.8, "quote_volume": 35.09374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2791.9, "quote_volume": 165.55967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035040000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2839.4, "quote_volume": 168.30836, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035100000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 14570.0, "quote_volume": 865.6725, "trades": 8, "taker_buy_volume": 14570.0, "taker_buy_quote": 865.6725}, {"ts": 1770035160000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2257.4, "quote_volume": 134.0667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 785.8, "quote_volume": 46.59794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 117.4, "quote_volume": 6.96182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 109.0, "quote_volume": 6.4637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035400000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3399.0, "quote_volume": 201.31134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 19613.5, "quote_volume": 1164.26143, "trades": 14, "taker_buy_volume": 17107.1, "taker_buy_quote": 1015.78111}, {"ts": 1770035520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2314.3, "quote_volume": 137.00656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 470.0, "quote_volume": 27.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1365.2, "quote_volume": 80.81984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1298.5, "quote_volume": 76.74135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 258.5, "quote_volume": 15.27735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035880000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 4481.0, "quote_volume": 265.66233, "trades": 10, "taker_buy_volume": 4481.0, "taker_buy_quote": 265.66233}, {"ts": 1770035940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2972.8, "quote_volume": 176.58432, "trades": 4, "taker_buy_volume": 2972.8, "taker_buy_quote": 176.58432}, {"ts": 1770036120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 115.5, "quote_volume": 6.84915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2676.4, "quote_volume": 158.71052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036240000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4853.5, "quote_volume": 287.3615, "trades": 7, "taker_buy_volume": 4853.5, "taker_buy_quote": 287.3615}, {"ts": 1770036300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036480000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 12900.0, "quote_volume": 762.56775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036540000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 24869.0, "quote_volume": 1469.0255, "trades": 28, "taker_buy_volume": 9769.0, "taker_buy_quote": 577.4355}, {"ts": 1770036600000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 2955.1, "quote_volume": 174.55925, "trades": 6, "taker_buy_volume": 306.0, "taker_buy_quote": 18.0846}, {"ts": 1770036660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2920.9, "quote_volume": 172.62519, "trades": 5, "taker_buy_volume": 2920.9, "taker_buy_quote": 172.62519}, {"ts": 1770036720000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4466.2, "quote_volume": 264.22587, "trades": 8, "taker_buy_volume": 4272.0, "taker_buy_quote": 252.74865}, {"ts": 1770036780000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6300.0, "quote_volume": 371.71, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3604.7, "quote_volume": 213.15067, "trades": 6, "taker_buy_volume": 3604.7, "taker_buy_quote": 213.15067}, {"ts": 1770036900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 59939.1, "quote_volume": 3545.6801, "trades": 36, "taker_buy_volume": 28059.2, "taker_buy_quote": 1661.10457}, {"ts": 1770036960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9452.7, "quote_volume": 560.54511, "trades": 9, "taker_buy_volume": 9306.3, "taker_buy_quote": 551.86359}, {"ts": 1770037080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8719.0, "quote_volume": 516.1648, "trades": 8, "taker_buy_volume": 3403.3, "taker_buy_quote": 201.47536}, {"ts": 1770037260000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9899.8, "quote_volume": 584.10099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1473.6, "quote_volume": 86.79504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037380000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 21423.9, "quote_volume": 1263.87888, "trades": 14, "taker_buy_volume": 10477.7, "taker_buy_quote": 618.54186}, {"ts": 1770037440000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 12295.0, "quote_volume": 723.60001, "trades": 18, "taker_buy_volume": 12078.0, "taker_buy_quote": 710.84041}, {"ts": 1770037500000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6784.9, "quote_volume": 398.53169, "trades": 7, "taker_buy_volume": 2543.0, "taker_buy_quote": 149.2741}, {"ts": 1770037560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037620000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 13819.4, "quote_volume": 810.00015, "trades": 14, "taker_buy_volume": 3344.0, "taker_buy_quote": 196.1578}, {"ts": 1770037680000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 19755.0, "quote_volume": 1157.61797, "trades": 10, "taker_buy_volume": 1777.5, "taker_buy_quote": 104.1615}, {"ts": 1770037740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 107.0, "quote_volume": 6.2595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037800000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7833.7, "quote_volume": 459.62845, "trades": 13, "taker_buy_volume": 7833.7, "taker_buy_quote": 459.62845}, {"ts": 1770037860000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 24054.9, "quote_volume": 1412.78354, "trades": 27, "taker_buy_volume": 22277.4, "taker_buy_quote": 1308.44429}, {"ts": 1770037920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1611.0, "quote_volume": 94.7268, "trades": 3, "taker_buy_volume": 1611.0, "taker_buy_quote": 94.7268}, {"ts": 1770037980000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5311.8, "quote_volume": 311.9206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 21265.9, "quote_volume": 1252.08653, "trades": 27, "taker_buy_volume": 21110.8, "taker_buy_quote": 1242.95114}, {"ts": 1770038100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3289.8, "quote_volume": 193.76922, "trades": 4, "taker_buy_volume": 931.0, "taker_buy_quote": 54.8359}, {"ts": 1770038220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1330.1, "quote_volume": 78.41694, "trades": 4, "taker_buy_volume": 1203.0, "taker_buy_quote": 70.93075}, {"ts": 1770038340000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 26833.4, "quote_volume": 1582.25105, "trades": 39, "taker_buy_volume": 17023.4, "taker_buy_quote": 1004.37849}, {"ts": 1770038400000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1801.0, "quote_volume": 106.2369, "trades": 4, "taker_buy_volume": 1801.0, "taker_buy_quote": 106.2369}, {"ts": 1770038460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 962.0, "quote_volume": 56.758, "trades": 1, "taker_buy_volume": 962.0, "taker_buy_quote": 56.758}, {"ts": 1770038520000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 30066.4, "quote_volume": 1777.1477, "trades": 26, "taker_buy_volume": 26511.4, "taker_buy_quote": 1567.0472}, {"ts": 1770038580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038640000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 6601.4, "quote_volume": 389.74787, "trades": 13, "taker_buy_volume": 4702.0, "taker_buy_quote": 277.71045}, {"ts": 1770038700000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 15620.5, "quote_volume": 921.75643, "trades": 14, "taker_buy_volume": 8643.0, "taker_buy_quote": 510.2907}, {"ts": 1770038760000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 5426.0, "quote_volume": 320.85287, "trades": 8, "taker_buy_volume": 5097.0, "taker_buy_quote": 301.42917}, {"ts": 1770038820000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3553.0, "quote_volume": 210.1677, "trades": 4, "taker_buy_volume": 3553.0, "taker_buy_quote": 210.1677}, {"ts": 1770038880000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5097.0, "quote_volume": 301.26943, "trades": 5, "taker_buy_volume": 5097.0, "taker_buy_quote": 301.26943}, {"ts": 1770038940000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 29855.0, "quote_volume": 1767.11062, "trades": 20, "taker_buy_volume": 28613.8, "taker_buy_quote": 1693.63158}, {"ts": 1770039000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1325.5, "quote_volume": 78.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6784.0, "quote_volume": 401.6128, "trades": 5, "taker_buy_volume": 6784.0, "taker_buy_quote": 401.6128}, {"ts": 1770039240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039300000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8608.2, "quote_volume": 510.11444, "trades": 8, "taker_buy_volume": 8482.0, "taker_buy_quote": 502.6434}, {"ts": 1770039360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 291.1, "quote_volume": 17.23312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 162.7, "quote_volume": 9.63184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 127.6, "quote_volume": 7.55392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039540000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 175.3, "quote_volume": 10.38619, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 4.99899}, {"ts": 1770039600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5577.8, "quote_volume": 330.20576, "trades": 4, "taker_buy_volume": 3412.4, "taker_buy_quote": 202.01408}, {"ts": 1770039660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11204.0, "quote_volume": 664.73989, "trades": 11, "taker_buy_volume": 11204.0, "taker_buy_quote": 664.73989}, {"ts": 1770039780000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 7585.5, "quote_volume": 449.4171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 11192.4, "quote_volume": 662.92948, "trades": 8, "taker_buy_volume": 9837.6, "taker_buy_quote": 582.72532}, {"ts": 1770040020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 223.8, "quote_volume": 13.24896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 113.5, "quote_volume": 6.73055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5248.0, "quote_volume": 311.2064, "trades": 3, "taker_buy_volume": 1693.0, "taker_buy_quote": 100.3949}, {"ts": 1770040320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 467.5, "quote_volume": 27.7695, "trades": 2, "taker_buy_volume": 222.8, "taker_buy_quote": 13.23432}, {"ts": 1770040380000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 74360.0, "quote_volume": 4433.33466, "trades": 25, "taker_buy_volume": 43210.3, "taker_buy_quote": 2573.69757}, {"ts": 1770040440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5143.8, "quote_volume": 306.57048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3132.3, "quote_volume": 186.99831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1354.8, "quote_volume": 80.88156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040800000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2756.0, "quote_volume": 164.39308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 128.0, "quote_volume": 7.6288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040920000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1359.0, "quote_volume": 80.99598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041040000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4070.0, "quote_volume": 242.909, "trades": 6, "taker_buy_volume": 3370.0, "taker_buy_quote": 201.189}, {"ts": 1770041100000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 4014.5, "quote_volume": 239.08947, "trades": 8, "taker_buy_volume": 145.7, "taker_buy_quote": 8.69829}, {"ts": 1770041160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1948.2, "quote_volume": 116.16084, "trades": 4, "taker_buy_volume": 1836.0, "taker_buy_quote": 109.47372}, {"ts": 1770041280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1962.2, "quote_volume": 116.94712, "trades": 2, "taker_buy_volume": 1777.5, "taker_buy_quote": 105.939}, {"ts": 1770041340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 9016.1, "quote_volume": 537.6156, "trades": 6, "taker_buy_volume": 5883.8, "taker_buy_quote": 350.79504}, {"ts": 1770041460000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4487.1, "quote_volume": 266.84697, "trades": 3, "taker_buy_volume": 1354.8, "taker_buy_quote": 80.6106}, {"ts": 1770041520000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 28973.0, "quote_volume": 1729.61463, "trades": 13, "taker_buy_volume": 27195.5, "taker_buy_quote": 1623.49788}, {"ts": 1770041580000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 27574.7, "quote_volume": 1648.11229, "trades": 15, "taker_buy_volume": 20689.8, "taker_buy_quote": 1236.95294}, {"ts": 1770041640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3600.3, "quote_volume": 214.93791, "trades": 4, "taker_buy_volume": 2245.5, "taker_buy_quote": 134.05635}, {"ts": 1770041760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1777.5, "quote_volume": 106.11675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4796.8, "quote_volume": 286.84864, "trades": 3, "taker_buy_volume": 4671.4, "taker_buy_quote": 279.34972}, {"ts": 1770041940000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2591.8, "quote_volume": 154.86594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 11100.0, "quote_volume": 661.75953, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2741.6, "quote_volume": 163.94768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042120000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 39230.2, "quote_volume": 2353.15275, "trades": 16, "taker_buy_volume": 39027.7, "taker_buy_quote": 2341.023}, {"ts": 1770042180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5611.3, "quote_volume": 336.8765, "trades": 6, "taker_buy_volume": 4992.6, "taker_buy_quote": 299.7545}, {"ts": 1770042300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1046.0, "quote_volume": 62.76, "trades": 1, "taker_buy_volume": 1046.0, "taker_buy_quote": 62.76}, {"ts": 1770042360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5221.5, "quote_volume": 313.43737, "trades": 9, "taker_buy_volume": 5221.5, "taker_buy_quote": 313.43737}, {"ts": 1770042420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 22017.3, "quote_volume": 1321.25001, "trades": 17, "taker_buy_volume": 15181.0, "taker_buy_quote": 911.07201}, {"ts": 1770042480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 119.1, "quote_volume": 7.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5136.4, "quote_volume": 308.69764, "trades": 3, "taker_buy_volume": 5136.4, "taker_buy_quote": 308.69764}, {"ts": 1770042600000, "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 9107.4, "quote_volume": 549.87256, "trades": 9, "taker_buy_volume": 3220.4, "taker_buy_quote": 194.67191}, {"ts": 1770042660000, "open": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 14025.8, "quote_volume": 843.59408, "trades": 17, "taker_buy_volume": 5076.2, "taker_buy_quote": 305.11909}, {"ts": 1770042720000, "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 20050.0, "quote_volume": 1209.44703, "trades": 14, "taker_buy_volume": 9854.6, "taker_buy_quote": 595.09256}, {"ts": 1770042780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4705.1, "quote_volume": 284.18804, "trades": 4, "taker_buy_volume": 347.5, "taker_buy_quote": 20.989}, {"ts": 1770042840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9062.7, "quote_volume": 547.74037, "trades": 9, "taker_buy_volume": 5508.9, "taker_buy_quote": 333.09085}, {"ts": 1770042900000, "open": 0.0605, "high": 0.061, "low": 0.0604, "close": 0.0607, "volume": 44987.9, "quote_volume": 2732.56101, "trades": 33, "taker_buy_volume": 23205.3, "taker_buy_quote": 1409.29765}, {"ts": 1770042960000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 31077.0, "quote_volume": 1883.63141, "trades": 23, "taker_buy_volume": 5956.8, "taker_buy_quote": 361.57776}, {"ts": 1770043020000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 9357.7, "quote_volume": 566.97975, "trades": 9, "taker_buy_volume": 5698.3, "taker_buy_quote": 345.4083}, {"ts": 1770043080000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 22671.6, "quote_volume": 1368.73134, "trades": 24, "taker_buy_volume": 16471.8, "taker_buy_quote": 994.72563}, {"ts": 1770043140000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 14182.7, "quote_volume": 852.95772, "trades": 13, "taker_buy_volume": 2530.4, "taker_buy_quote": 152.45332}, {"ts": 1770043200000, "open": 0.0602, "high": 0.0605, "low": 0.0601, "close": 0.0605, "volume": 40908.8, "quote_volume": 2467.67922, "trades": 30, "taker_buy_volume": 31830.4, "taker_buy_quote": 1921.57688}, {"ts": 1770043260000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 10026.3, "quote_volume": 605.31896, "trades": 9, "taker_buy_volume": 4986.0, "taker_buy_quote": 301.17022}, {"ts": 1770043320000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 18646.3, "quote_volume": 1125.59564, "trades": 11, "taker_buy_volume": 11221.1, "taker_buy_quote": 677.57669}, {"ts": 1770043380000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 23614.9, "quote_volume": 1423.24511, "trades": 11, "taker_buy_volume": 16816.3, "taker_buy_quote": 1013.79164}, {"ts": 1770043440000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 37980.1, "quote_volume": 2288.77003, "trades": 11, "taker_buy_volume": 180.5, "taker_buy_quote": 10.8661}, {"ts": 1770043500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043560000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 28350.8, "quote_volume": 1705.70591, "trades": 15, "taker_buy_volume": 16450.8, "taker_buy_quote": 990.33816}, {"ts": 1770043620000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 37895.0, "quote_volume": 2285.09842, "trades": 15, "taker_buy_volume": 33230.4, "taker_buy_quote": 2004.13912}, {"ts": 1770043680000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3434.7, "quote_volume": 206.41473, "trades": 4, "taker_buy_volume": 166.5, "taker_buy_quote": 10.00665}, {"ts": 1770043740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5803.4, "quote_volume": 348.78434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 24799.8, "quote_volume": 1492.36406, "trades": 10, "taker_buy_volume": 18960.8, "taker_buy_quote": 1141.44016}, {"ts": 1770043920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5988.2, "quote_volume": 359.89082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1777.5, "quote_volume": 106.82775, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 106.82775}, {"ts": 1770044100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5091.5, "quote_volume": 305.99915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 116350.0, "quote_volume": 6979.0845, "trades": 27, "taker_buy_volume": 3453.5, "taker_buy_quote": 206.86465}, {"ts": 1770044220000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 18915.9, "quote_volume": 1131.8492, "trades": 14, "taker_buy_volume": 15068.8, "taker_buy_quote": 901.79262}, {"ts": 1770044280000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 10149.6, "quote_volume": 606.44467, "trades": 9, "taker_buy_volume": 5113.5, "taker_buy_quote": 305.7895}, {"ts": 1770044340000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 42562.0, "quote_volume": 2549.8029, "trades": 19, "taker_buy_volume": 42462.0, "taker_buy_quote": 2543.8229}, {"ts": 1770044400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044460000, "open": 0.0599, "high": 0.06, "low": 0.0597, "close": 0.0598, "volume": 39839.2, "quote_volume": 2380.80731, "trades": 21, "taker_buy_volume": 2301.1, "taker_buy_quote": 137.99099}, {"ts": 1770044520000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 931.4, "quote_volume": 55.77888, "trades": 2, "taker_buy_volume": 811.6, "taker_buy_quote": 48.61484}, {"ts": 1770044580000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2251.0, "quote_volume": 134.9459, "trades": 2, "taker_buy_volume": 2251.0, "taker_buy_quote": 134.9459}, {"ts": 1770044640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 29156.4, "quote_volume": 1749.5096, "trades": 13, "taker_buy_volume": 29156.4, "taker_buy_quote": 1749.5096}, {"ts": 1770044700000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 27156.9, "quote_volume": 1628.55201, "trades": 14, "taker_buy_volume": 20156.9, "taker_buy_quote": 1209.07426}, {"ts": 1770044760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3612.4, "quote_volume": 216.38276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 4006.5, "quote_volume": 239.54929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1834.9, "quote_volume": 109.91051, "trades": 1, "taker_buy_volume": 1834.9, "taker_buy_quote": 109.91051}, {"ts": 1770044940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045000000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 22176.1, "quote_volume": 1330.7027, "trades": 11, "taker_buy_volume": 16201.9, "taker_buy_quote": 972.2507}, {"ts": 1770045060000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 4967.9, "quote_volume": 298.02032, "trades": 8, "taker_buy_volume": 3133.0, "taker_buy_quote": 188.10981}, {"ts": 1770045120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 175.8, "quote_volume": 10.53042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1834.9, "quote_volume": 110.094, "trades": 1, "taker_buy_volume": 1834.9, "taker_buy_quote": 110.094}, {"ts": 1770045240000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5751.0, "quote_volume": 346.02671, "trades": 5, "taker_buy_volume": 5751.0, "taker_buy_quote": 346.02671}, {"ts": 1770045300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7186.6, "quote_volume": 431.91466, "trades": 5, "taker_buy_volume": 3411.9, "taker_buy_quote": 205.05519}, {"ts": 1770045360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 23074.8, "quote_volume": 1389.77396, "trades": 17, "taker_buy_volume": 22555.2, "taker_buy_quote": 1358.49404}, {"ts": 1770045420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2079.6, "quote_volume": 125.39988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045480000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 700.4, "quote_volume": 42.19912, "trades": 2, "taker_buy_volume": 350.4, "taker_buy_quote": 21.12912}, {"ts": 1770045540000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 5389.9, "quote_volume": 325.19446, "trades": 3, "taker_buy_volume": 1834.9, "taker_buy_quote": 110.82796}, {"ts": 1770045600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045660000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 12586.8, "quote_volume": 762.95326, "trades": 15, "taker_buy_volume": 8753.0, "taker_buy_quote": 530.39147}, {"ts": 1770045720000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 513.0, "quote_volume": 31.20773, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 31.20773}, {"ts": 1770045780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3669.8, "quote_volume": 223.12384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 102.7, "quote_volume": 6.23389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16857.0, "quote_volume": 1026.41355, "trades": 5, "taker_buy_volume": 14834.9, "taker_buy_quote": 903.44541}, {"ts": 1770045960000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 11985.4, "quote_volume": 727.82653, "trades": 9, "taker_buy_volume": 1777.5, "taker_buy_quote": 107.89425}, {"ts": 1770046020000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 3156.0, "quote_volume": 191.12149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046080000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 15999.1, "quote_volume": 966.88358, "trades": 11, "taker_buy_volume": 2661.0, "taker_buy_quote": 161.07885}, {"ts": 1770046140000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 14808.0, "quote_volume": 896.79721, "trades": 12, "taker_buy_volume": 7782.1, "taker_buy_quote": 471.59526}, {"ts": 1770046200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1983.4, "quote_volume": 119.88, "trades": 2, "taker_buy_volume": 1983.4, "taker_buy_quote": 119.88}, {"ts": 1770046260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3477.9, "quote_volume": 210.57725, "trades": 2, "taker_buy_volume": 3477.9, "taker_buy_quote": 210.57725}, {"ts": 1770046320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1874.2, "quote_volume": 113.57652, "trades": 2, "taker_buy_volume": 1874.2, "taker_buy_quote": 113.57652}, {"ts": 1770046380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1911.9, "quote_volume": 115.86114, "trades": 2, "taker_buy_volume": 1911.9, "taker_buy_quote": 115.86114}, {"ts": 1770046440000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 7238.8, "quote_volume": 437.99997, "trades": 8, "taker_buy_volume": 2611.4, "taker_buy_quote": 158.13803}, {"ts": 1770046500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3612.4, "quote_volume": 218.18896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 112.6, "quote_volume": 6.78978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046740000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4135.9, "quote_volume": 250.95328, "trades": 4, "taker_buy_volume": 3177.4, "taker_buy_quote": 192.86818}, {"ts": 1770046800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2113.0, "quote_volume": 128.2726, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 20.348}, {"ts": 1770046860000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6961.5, "quote_volume": 422.22906, "trades": 5, "taker_buy_volume": 1505.0, "taker_buy_quote": 91.203}, {"ts": 1770046920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 93.7, "quote_volume": 5.66885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047160000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 55982.8, "quote_volume": 3379.80139, "trades": 31, "taker_buy_volume": 1777.5, "taker_buy_quote": 107.361}, {"ts": 1770047220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047400000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 12971.9, "quote_volume": 784.03478, "trades": 9, "taker_buy_volume": 1777.5, "taker_buy_quote": 107.361}, {"ts": 1770047460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 12598.5, "quote_volume": 759.68955, "trades": 7, "taker_buy_volume": 7001.0, "taker_buy_quote": 422.1603}, {"ts": 1770047760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 828.8, "quote_volume": 50.05952, "trades": 2, "taker_buy_volume": 828.8, "taker_buy_quote": 50.05952}, {"ts": 1770048000000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2168.7, "quote_volume": 130.78167, "trades": 4, "taker_buy_volume": 90.6, "taker_buy_quote": 5.47224}, {"ts": 1770048060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2833.0, "quote_volume": 170.8299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 100.0, "quote_volume": 6.03, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.03}, {"ts": 1770048180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2114.0, "quote_volume": 127.2628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5293.3, "quote_volume": 319.18599, "trades": 3, "taker_buy_volume": 5293.3, "taker_buy_quote": 319.18599}, {"ts": 1770048300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 34885.7, "quote_volume": 2096.63057, "trades": 14, "taker_buy_volume": 1777.5, "taker_buy_quote": 106.82775}, {"ts": 1770048360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4050.0, "quote_volume": 243.81, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048480000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 5942.5, "quote_volume": 358.80875, "trades": 13, "taker_buy_volume": 5772.0, "taker_buy_quote": 348.51055}, {"ts": 1770048540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1670.1, "quote_volume": 100.87404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048600000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9450.0, "quote_volume": 572.3936, "trades": 12, "taker_buy_volume": 6750.0, "taker_buy_quote": 408.7736}, {"ts": 1770048660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 293.7, "quote_volume": 17.79822, "trades": 1, "taker_buy_volume": 293.7, "taker_buy_quote": 17.79822}, {"ts": 1770048720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1985.1, "quote_volume": 120.09855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1777.5, "quote_volume": 107.53875, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 107.53875}, {"ts": 1770048900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1073.0, "quote_volume": 65.0238, "trades": 1, "taker_buy_volume": 1073.0, "taker_buy_quote": 65.0238}, {"ts": 1770048960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 750.1, "quote_volume": 45.38105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 331.0, "quote_volume": 20.042, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.999}, {"ts": 1770049140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 3235.1, "quote_volume": 195.74355, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 63.545}, {"ts": 1770049320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1777.5, "quote_volume": 107.53875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049500000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 17735.5, "quote_volume": 1069.69869, "trades": 8, "taker_buy_volume": 2255.1, "taker_buy_quote": 135.98253}, {"ts": 1770049560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 312.6, "quote_volume": 18.88104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 11503.4, "quote_volume": 695.00834, "trades": 17, "taker_buy_volume": 7619.1, "taker_buy_quote": 460.58654}, {"ts": 1770049740000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 26897.8, "quote_volume": 1630.38268, "trades": 16, "taker_buy_volume": 26897.8, "taker_buy_quote": 1630.38268}, {"ts": 1770049800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 15121.1, "quote_volume": 917.86722, "trades": 7, "taker_buy_volume": 13164.5, "taker_buy_quote": 799.1016}, {"ts": 1770049860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 10490.1, "quote_volume": 635.20506, "trades": 12, "taker_buy_volume": 1928.0, "taker_buy_quote": 116.8368}, {"ts": 1770049980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050280000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 12326.6, "quote_volume": 747.12336, "trades": 3, "taker_buy_volume": 12326.6, "taker_buy_quote": 747.12336}, {"ts": 1770050340000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 21438.0, "quote_volume": 1296.16182, "trades": 13, "taker_buy_volume": 5510.6, "taker_buy_quote": 333.18984}, {"ts": 1770050400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 211.7, "quote_volume": 12.82902, "trades": 1, "taker_buy_volume": 211.7, "taker_buy_quote": 12.82902}, {"ts": 1770050580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 12236.0, "quote_volume": 742.7252, "trades": 5, "taker_buy_volume": 12236.0, "taker_buy_quote": 742.7252}, {"ts": 1770050640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1465.8, "quote_volume": 88.96395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050700000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0606, "volume": 10743.7, "quote_volume": 652.17437, "trades": 7, "taker_buy_volume": 6606.7, "taker_buy_quote": 401.29034}, {"ts": 1770050760000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 339.0, "quote_volume": 20.5264, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 10.2414}, {"ts": 1770050820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3621.6, "quote_volume": 219.83112, "trades": 1, "taker_buy_volume": 3621.6, "taker_buy_quote": 219.83112}, {"ts": 1770050880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2168.7, "quote_volume": 131.64009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 5224.9, "quote_volume": 317.28548, "trades": 8, "taker_buy_volume": 5224.9, "taker_buy_quote": 317.28548}, {"ts": 1770051000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051060000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4787.0, "quote_volume": 290.83072, "trades": 4, "taker_buy_volume": 4787.0, "taker_buy_quote": 290.83072}, {"ts": 1770051120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8958.6, "quote_volume": 544.68288, "trades": 4, "taker_buy_volume": 8958.6, "taker_buy_quote": 544.68288}, {"ts": 1770051180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3778.0, "quote_volume": 229.93215, "trades": 5, "taker_buy_volume": 3778.0, "taker_buy_quote": 229.93215}, {"ts": 1770051240000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7405.0, "quote_volume": 449.74637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 345.8, "quote_volume": 20.99006, "trades": 1, "taker_buy_volume": 345.8, "taker_buy_quote": 20.99006}, {"ts": 1770051420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 21019.6, "quote_volume": 1278.20376, "trades": 12, "taker_buy_volume": 17125.2, "taker_buy_quote": 1041.42424}, {"ts": 1770051480000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3866.0, "quote_volume": 235.23465, "trades": 7, "taker_buy_volume": 3866.0, "taker_buy_quote": 235.23465}, {"ts": 1770051540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 15022.1, "quote_volume": 914.84589, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 791.7}, {"ts": 1770051600000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7059.0, "quote_volume": 430.04162, "trades": 10, "taker_buy_volume": 7059.0, "taker_buy_quote": 430.04162}, {"ts": 1770051660000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 55373.2, "quote_volume": 3380.0897, "trades": 43, "taker_buy_volume": 35568.7, "taker_buy_quote": 2171.9742}, {"ts": 1770051720000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 28250.2, "quote_volume": 1726.11826, "trades": 8, "taker_buy_volume": 24823.9, "taker_buy_quote": 1516.77133}, {"ts": 1770051780000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 21905.1, "quote_volume": 1339.58951, "trades": 23, "taker_buy_volume": 16701.3, "taker_buy_quote": 1021.28183}, {"ts": 1770051840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3695.6, "quote_volume": 225.06204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3831.0, "quote_volume": 233.82822, "trades": 4, "taker_buy_volume": 3831.0, "taker_buy_quote": 233.82822}, {"ts": 1770051960000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 9011.0, "quote_volume": 551.04678, "trades": 9, "taker_buy_volume": 9011.0, "taker_buy_quote": 551.04678}, {"ts": 1770052080000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 10782.1, "quote_volume": 659.92581, "trades": 9, "taker_buy_volume": 3917.0, "taker_buy_quote": 239.76947}, {"ts": 1770052140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3695.6, "quote_volume": 226.17072, "trades": 1, "taker_buy_volume": 3695.6, "taker_buy_quote": 226.17072}, {"ts": 1770052200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 8287.7, "quote_volume": 508.03601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3419.7, "quote_volume": 209.62761, "trades": 2, "taker_buy_volume": 3419.7, "taker_buy_quote": 209.62761}, {"ts": 1770052380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 14908.2, "quote_volume": 915.36348, "trades": 3, "taker_buy_volume": 14777.5, "taker_buy_quote": 907.3385}, {"ts": 1770052440000, "open": 0.0615, "high": 0.0615, "low": 0.061, "close": 0.0611, "volume": 55898.9, "quote_volume": 3414.83757, "trades": 44, "taker_buy_volume": 9764.3, "taker_buy_quote": 596.1464}, {"ts": 1770052500000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5319.3, "quote_volume": 325.35186, "trades": 7, "taker_buy_volume": 5319.3, "taker_buy_quote": 325.35186}, {"ts": 1770052560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1749.1, "quote_volume": 107.39474, "trades": 1, "taker_buy_volume": 1749.1, "taker_buy_quote": 107.39474}, {"ts": 1770052620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052680000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2180.6, "quote_volume": 134.12108, "trades": 4, "taker_buy_volume": 1936.0, "taker_buy_quote": 119.07818}, {"ts": 1770052740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 847.5, "quote_volume": 52.12125, "trades": 3, "taker_buy_volume": 553.1, "taker_buy_quote": 34.01565}, {"ts": 1770052800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1832.8, "quote_volume": 112.90048, "trades": 2, "taker_buy_volume": 1832.8, "taker_buy_quote": 112.90048}, {"ts": 1770052860000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 26427.8, "quote_volume": 1630.26924, "trades": 16, "taker_buy_volume": 23851.6, "taker_buy_quote": 1471.33742}, {"ts": 1770052920000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2435.4, "quote_volume": 150.31973, "trades": 4, "taker_buy_volume": 2333.0, "taker_buy_quote": 144.00165}, {"ts": 1770052980000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 20558.0, "quote_volume": 1269.12196, "trades": 16, "taker_buy_volume": 8058.1, "taker_buy_quote": 497.87813}, {"ts": 1770053040000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 7163.9, "quote_volume": 442.72902, "trades": 7, "taker_buy_volume": 7163.9, "taker_buy_quote": 442.72902}, {"ts": 1770053100000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 19504.4, "quote_volume": 1201.66468, "trades": 12, "taker_buy_volume": 3358.0, "taker_buy_quote": 207.31571}, {"ts": 1770053160000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 6014.0, "quote_volume": 368.75209, "trades": 6, "taker_buy_volume": 2587.7, "taker_buy_quote": 158.7199}, {"ts": 1770053220000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 5256.1, "quote_volume": 322.42557, "trades": 7, "taker_buy_volume": 4650.0, "taker_buy_quote": 285.33225}, {"ts": 1770053280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 460.9, "quote_volume": 28.25317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053340000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 3260.0, "quote_volume": 200.3605, "trades": 7, "taker_buy_volume": 3260.0, "taker_buy_quote": 200.3605}, {"ts": 1770053400000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 4302.0, "quote_volume": 263.95255, "trades": 4, "taker_buy_volume": 747.0, "taker_buy_quote": 45.8533}, {"ts": 1770053460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2937.4, "quote_volume": 180.06262, "trades": 2, "taker_buy_volume": 1159.9, "taker_buy_quote": 71.10187}, {"ts": 1770053520000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 18537.9, "quote_volume": 1137.01659, "trades": 15, "taker_buy_volume": 12676.0, "taker_buy_quote": 777.68212}, {"ts": 1770053580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2013.0, "quote_volume": 123.5982, "trades": 3, "taker_buy_volume": 2013.0, "taker_buy_quote": 123.5982}, {"ts": 1770053640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 121.3, "quote_volume": 7.44782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053700000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6085.1, "quote_volume": 373.75114, "trades": 5, "taker_buy_volume": 2908.8, "taker_buy_quote": 178.72632}, {"ts": 1770053760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053820000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3588.9, "quote_volume": 220.01583, "trades": 3, "taker_buy_volume": 162.6, "taker_buy_quote": 9.98364}, {"ts": 1770053880000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3045.6, "quote_volume": 186.8367, "trades": 2, "taker_buy_volume": 1414.2, "taker_buy_quote": 86.83188}, {"ts": 1770053940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1648.8, "quote_volume": 101.07144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054000000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2449.1, "quote_volume": 150.15033, "trades": 5, "taker_buy_volume": 384.4, "taker_buy_quote": 23.58422}, {"ts": 1770054060000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 10989.0, "quote_volume": 671.94485, "trades": 13, "taker_buy_volume": 3186.9, "taker_buy_quote": 194.95452}, {"ts": 1770054120000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 6858.8, "quote_volume": 419.13381, "trades": 9, "taker_buy_volume": 2998.8, "taker_buy_quote": 183.52656}, {"ts": 1770054180000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2244.5, "quote_volume": 137.38048, "trades": 4, "taker_buy_volume": 2244.5, "taker_buy_quote": 137.38048}, {"ts": 1770054240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 659.9, "quote_volume": 40.45187, "trades": 2, "taker_buy_volume": 659.9, "taker_buy_quote": 40.45187}, {"ts": 1770054300000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1310.8, "quote_volume": 80.32193, "trades": 5, "taker_buy_volume": 422.7, "taker_buy_quote": 25.91151}, {"ts": 1770054360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 10234.8, "quote_volume": 628.41672, "trades": 7, "taker_buy_volume": 10234.8, "taker_buy_quote": 628.41672}, {"ts": 1770054420000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5622.2, "quote_volume": 344.86069, "trades": 7, "taker_buy_volume": 763.2, "taker_buy_quote": 46.82624}, {"ts": 1770054480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 397.9, "quote_volume": 24.39127, "trades": 2, "taker_buy_volume": 397.9, "taker_buy_quote": 24.39127}, {"ts": 1770054540000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3272.4, "quote_volume": 200.28493, "trades": 5, "taker_buy_volume": 492.0, "taker_buy_quote": 30.12445}, {"ts": 1770054600000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1087.9, "quote_volume": 66.51371, "trades": 3, "taker_buy_volume": 430.2, "taker_buy_quote": 26.32824}, {"ts": 1770054660000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6562.8, "quote_volume": 400.65763, "trades": 6, "taker_buy_volume": 4139.0, "taker_buy_quote": 252.56345}, {"ts": 1770054720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 390.4, "quote_volume": 23.85344, "trades": 2, "taker_buy_volume": 390.4, "taker_buy_quote": 23.85344}, {"ts": 1770054780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3537.9, "quote_volume": 216.1791, "trades": 4, "taker_buy_volume": 410.4, "taker_buy_quote": 25.08885}, {"ts": 1770054840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 359.9, "quote_volume": 22.02588, "trades": 2, "taker_buy_volume": 359.9, "taker_buy_quote": 22.02588}, {"ts": 1770054900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 410.6, "quote_volume": 25.16978, "trades": 2, "taker_buy_volume": 410.6, "taker_buy_quote": 25.16978}, {"ts": 1770054960000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 761.6, "quote_volume": 46.65025, "trades": 3, "taker_buy_volume": 403.3, "taker_buy_quote": 24.72229}, {"ts": 1770055020000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 6680.0, "quote_volume": 408.65971, "trades": 25, "taker_buy_volume": 363.6, "taker_buy_quote": 22.27758}, {"ts": 1770055080000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 4393.8, "quote_volume": 268.51256, "trades": 19, "taker_buy_volume": 520.5, "taker_buy_quote": 31.8546}, {"ts": 1770055140000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3076.5, "quote_volume": 188.03424, "trades": 9, "taker_buy_volume": 600.9, "taker_buy_quote": 36.77508}, {"ts": 1770055200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 400.6, "quote_volume": 24.51672, "trades": 2, "taker_buy_volume": 400.6, "taker_buy_quote": 24.51672}, {"ts": 1770055260000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 462.0, "quote_volume": 28.2607, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 19.89}, {"ts": 1770055320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 492.1, "quote_volume": 30.11652, "trades": 3, "taker_buy_volume": 492.1, "taker_buy_quote": 30.11652}, {"ts": 1770055380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 337.4, "quote_volume": 20.61514, "trades": 2, "taker_buy_volume": 337.4, "taker_buy_quote": 20.61514}, {"ts": 1770055440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1044.6, "quote_volume": 63.82506, "trades": 4, "taker_buy_volume": 1044.6, "taker_buy_quote": 63.82506}, {"ts": 1770055500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 267.5, "quote_volume": 16.34425, "trades": 2, "taker_buy_volume": 267.5, "taker_buy_quote": 16.34425}, {"ts": 1770055560000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1860.2, "quote_volume": 113.51805, "trades": 4, "taker_buy_volume": 458.5, "taker_buy_quote": 28.01435}, {"ts": 1770055620000, "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.0609, "volume": 184782.4, "quote_volume": 11252.75254, "trades": 66, "taker_buy_volume": 14238.9, "taker_buy_quote": 865.80095}, {"ts": 1770055680000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3246.9, "quote_volume": 197.51477, "trades": 7, "taker_buy_volume": 1032.5, "taker_buy_quote": 62.87925}, {"ts": 1770055740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2101.9, "quote_volume": 128.00571, "trades": 4, "taker_buy_volume": 2101.9, "taker_buy_quote": 128.00571}, {"ts": 1770055800000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 33095.4, "quote_volume": 2006.01559, "trades": 18, "taker_buy_volume": 26682.5, "taker_buy_quote": 1617.2161}, {"ts": 1770055860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4808.5, "quote_volume": 291.87595, "trades": 12, "taker_buy_volume": 4808.5, "taker_buy_quote": 291.87595}, {"ts": 1770055920000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 12610.8, "quote_volume": 764.33736, "trades": 18, "taker_buy_volume": 1228.8, "taker_buy_quote": 74.58816}, {"ts": 1770055980000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1051.2, "quote_volume": 63.80784, "trades": 4, "taker_buy_volume": 1051.2, "taker_buy_quote": 63.80784}, {"ts": 1770056040000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1374.1, "quote_volume": 83.35736, "trades": 4, "taker_buy_volume": 869.0, "taker_buy_quote": 52.7483}, {"ts": 1770056100000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 32961.8, "quote_volume": 2000.8237, "trades": 12, "taker_buy_volume": 32961.8, "taker_buy_quote": 2000.8237}, {"ts": 1770056160000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 19573.7, "quote_volume": 1186.80886, "trades": 30, "taker_buy_volume": 9299.7, "taker_buy_quote": 563.63406}, {"ts": 1770056220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1378.7, "quote_volume": 83.54922, "trades": 5, "taker_buy_volume": 1378.7, "taker_buy_quote": 83.54922}, {"ts": 1770056280000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 868.1, "quote_volume": 52.597, "trades": 5, "taker_buy_volume": 769.5, "taker_buy_quote": 46.6317}, {"ts": 1770056340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1117.9, "quote_volume": 67.74474, "trades": 2, "taker_buy_volume": 1117.9, "taker_buy_quote": 67.74474}, {"ts": 1770056400000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1199.4, "quote_volume": 72.63375, "trades": 3, "taker_buy_volume": 700.5, "taker_buy_quote": 42.4503}, {"ts": 1770056460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 477.7, "quote_volume": 28.94862, "trades": 2, "taker_buy_volume": 477.7, "taker_buy_quote": 28.94862}, {"ts": 1770056520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 24280.6, "quote_volume": 1469.16553, "trades": 12, "taker_buy_volume": 21670.5, "taker_buy_quote": 1311.25448}, {"ts": 1770056580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8863.2, "quote_volume": 537.45367, "trades": 6, "taker_buy_volume": 8199.4, "taker_buy_quote": 497.22739}, {"ts": 1770056640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1160.7, "quote_volume": 70.57056, "trades": 4, "taker_buy_volume": 1160.7, "taker_buy_quote": 70.57056}, {"ts": 1770056700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 653.6, "quote_volume": 39.73888, "trades": 2, "taker_buy_volume": 653.6, "taker_buy_quote": 39.73888}, {"ts": 1770056760000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4841.6, "quote_volume": 293.92157, "trades": 7, "taker_buy_volume": 3537.6, "taker_buy_quote": 214.76877}, {"ts": 1770056820000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4569.1, "quote_volume": 277.44043, "trades": 6, "taker_buy_volume": 1441.6, "taker_buy_quote": 87.60118}, {"ts": 1770056880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4041.8, "quote_volume": 245.33726, "trades": 5, "taker_buy_volume": 2691.8, "taker_buy_quote": 163.39226}, {"ts": 1770056940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1777.5, "quote_volume": 107.89425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 693.0, "quote_volume": 42.1344, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 42.1344}, {"ts": 1770057120000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 607.0, "quote_volume": 36.93438, "trades": 2, "taker_buy_volume": 287.8, "taker_buy_quote": 17.52702}, {"ts": 1770057180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 31055.1, "quote_volume": 1896.65454, "trades": 16, "taker_buy_volume": 24846.1, "taker_buy_quote": 1517.46239}, {"ts": 1770057300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2518.8, "quote_volume": 153.6468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1350.0, "quote_volume": 82.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1777.5, "quote_volume": 108.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 343.0, "quote_volume": 20.8887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3994.2, "quote_volume": 243.5501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057660000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6306.0, "quote_volume": 383.7356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057780000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 143.0, "quote_volume": 8.7087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 195.1, "quote_volume": 11.9011, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 11.9011}, {"ts": 1770057960000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2757.4, "quote_volume": 168.29939, "trades": 2, "taker_buy_volume": 2757.4, "taker_buy_quote": 168.29939}, {"ts": 1770058020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058080000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2850.1, "quote_volume": 173.84712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 300.4, "quote_volume": 18.30544, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 6.7588}, {"ts": 1770058260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6233.1, "quote_volume": 380.22863, "trades": 5, "taker_buy_volume": 1695.3, "taker_buy_quote": 103.42283}, {"ts": 1770058320000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 195.1, "quote_volume": 11.9011, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 11.9011}, {"ts": 1770058500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 149.9, "quote_volume": 9.15889, "trades": 1, "taker_buy_volume": 149.9, "taker_buy_quote": 9.15889}, {"ts": 1770058560000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 113.3, "quote_volume": 6.9113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2647.0, "quote_volume": 161.467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4955.8, "quote_volume": 302.79938, "trades": 5, "taker_buy_volume": 4269.6, "taker_buy_quote": 260.87256}, {"ts": 1770058740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2332.8, "quote_volume": 142.53408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058860000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2656.2, "quote_volume": 162.01828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 9127.3, "quote_volume": 556.78481, "trades": 5, "taker_buy_volume": 9127.3, "taker_buy_quote": 556.78481}, {"ts": 1770059040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3113.7, "quote_volume": 189.95206, "trades": 4, "taker_buy_volume": 1941.1, "taker_buy_quote": 118.42346}, {"ts": 1770059100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 12971.7, "quote_volume": 791.2737, "trades": 5, "taker_buy_volume": 10211.4, "taker_buy_quote": 622.8954}, {"ts": 1770059160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4294.4, "quote_volume": 262.38784, "trades": 2, "taker_buy_volume": 4294.4, "taker_buy_quote": 262.38784}, {"ts": 1770059340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1777.5, "quote_volume": 108.60525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 104.7, "quote_volume": 6.39717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1777.5, "quote_volume": 108.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059640000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 8349.0, "quote_volume": 511.08823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059700000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 301.1, "quote_volume": 18.39721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1350.0, "quote_volume": 82.755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1777.5, "quote_volume": 108.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 13014.0, "quote_volume": 797.43108, "trades": 7, "taker_buy_volume": 13014.0, "taker_buy_quote": 797.43108}, {"ts": 1770060540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2760.3, "quote_volume": 169.20639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 100.0, "quote_volume": 6.14, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.14}, {"ts": 1770060660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2332.8, "quote_volume": 143.23392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 102.4, "quote_volume": 6.28736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5590.7, "quote_volume": 344.32033, "trades": 8, "taker_buy_volume": 5346.0, "taker_buy_quote": 329.27128}, {"ts": 1770060960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 147.2, "quote_volume": 9.06752, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 9.06752}, {"ts": 1770061140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1121.6, "quote_volume": 69.09056, "trades": 1, "taker_buy_volume": 1121.6, "taker_buy_quote": 69.09056}, {"ts": 1770061320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 339.9, "quote_volume": 20.91906, "trades": 2, "taker_buy_volume": 152.1, "taker_buy_quote": 9.36936}, {"ts": 1770061560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 795.0, "quote_volume": 48.8925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 99.6, "quote_volume": 6.11544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6247.9, "quote_volume": 384.24585, "trades": 3, "taker_buy_volume": 6247.9, "taker_buy_quote": 384.24585}, {"ts": 1770061860000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3801.8, "quote_volume": 233.34182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4382.8, "quote_volume": 269.10392, "trades": 2, "taker_buy_volume": 4382.8, "taker_buy_quote": 269.10392}, {"ts": 1770062040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 98.9, "quote_volume": 6.07246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062400000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 22440.2, "quote_volume": 1375.1244, "trades": 18, "taker_buy_volume": 6259.7, "taker_buy_quote": 383.71961}, {"ts": 1770062460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2923.6, "quote_volume": 178.92432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062520000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 12172.0, "quote_volume": 745.0614, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 100.0, "quote_volume": 6.13, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.13}, {"ts": 1770062640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 168.5, "quote_volume": 10.32905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062700000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 429.0, "quote_volume": 26.3835, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 26.3835}, {"ts": 1770062880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 197.8, "quote_volume": 12.1647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2914.8, "quote_volume": 178.67724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 287.5, "quote_volume": 17.62375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1137.3, "quote_volume": 69.71649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4692.3, "quote_volume": 287.16876, "trades": 5, "taker_buy_volume": 2914.8, "taker_buy_quote": 178.38576}, {"ts": 1770063660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1640.4, "quote_volume": 100.39248, "trades": 3, "taker_buy_volume": 1640.4, "taker_buy_quote": 100.39248}, {"ts": 1770063780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 164.0, "quote_volume": 10.0532, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.0532}, {"ts": 1770064140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 112.2, "quote_volume": 6.8442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064320000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3023.0, "quote_volume": 184.6241, "trades": 5, "taker_buy_volume": 2211.0, "taker_buy_quote": 135.0921}, {"ts": 1770064380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 704.0, "quote_volume": 42.944, "trades": 1, "taker_buy_volume": 704.0, "taker_buy_quote": 42.944}, {"ts": 1770064500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4561.0, "quote_volume": 279.01947, "trades": 5, "taker_buy_volume": 4561.0, "taker_buy_quote": 279.01947}, {"ts": 1770064620000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 99.3, "quote_volume": 6.06723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064680000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 7389.1, "quote_volume": 451.47401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 713.0, "quote_volume": 43.5643, "trades": 1, "taker_buy_volume": 713.0, "taker_buy_quote": 43.5643}, {"ts": 1770064800000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7762.5, "quote_volume": 474.33867, "trades": 7, "taker_buy_volume": 5985.0, "taker_buy_quote": 365.73342}, {"ts": 1770064860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064980000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 104.2, "quote_volume": 6.3562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 654.0, "quote_volume": 39.9594, "trades": 1, "taker_buy_volume": 654.0, "taker_buy_quote": 39.9594}, {"ts": 1770065160000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1777.5, "quote_volume": 108.60525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6127.7, "quote_volume": 373.7897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065400000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3123.0, "quote_volume": 190.68426, "trades": 5, "taker_buy_volume": 3123.0, "taker_buy_quote": 190.68426}, {"ts": 1770065460000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2192.0, "quote_volume": 133.9312, "trades": 2, "taker_buy_volume": 842.0, "taker_buy_quote": 51.4462}, {"ts": 1770065760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 952.7, "quote_volume": 58.20997, "trades": 2, "taker_buy_volume": 854.0, "taker_buy_quote": 52.1794}, {"ts": 1770065820000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3342.6, "quote_volume": 204.50052, "trades": 5, "taker_buy_volume": 1777.5, "taker_buy_quote": 108.783}, {"ts": 1770065880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2805.7, "quote_volume": 171.70884, "trades": 3, "taker_buy_volume": 2805.7, "taker_buy_quote": 171.70884}, {"ts": 1770066000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2660.4, "quote_volume": 162.81648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1000.0, "quote_volume": 61.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 61.2}, {"ts": 1770066120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 935.5, "quote_volume": 57.4397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 83300.6, "quote_volume": 5133.61516, "trades": 65, "taker_buy_volume": 65677.1, "taker_buy_quote": 4047.6886}, {"ts": 1770066360000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1897.8, "quote_volume": 116.72578, "trades": 4, "taker_buy_volume": 110.8, "taker_buy_quote": 6.82528}, {"ts": 1770066420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 112.7, "quote_volume": 6.93105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1777.5, "quote_volume": 109.31625, "trades": 1, "taker_buy_volume": 1777.5, "taker_buy_quote": 109.31625}, {"ts": 1770066600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1000.0, "quote_volume": 61.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 487.8, "quote_volume": 29.9997, "trades": 1, "taker_buy_volume": 487.8, "taker_buy_quote": 29.9997}, {"ts": 1770066900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2010.4, "quote_volume": 123.84064, "trades": 2, "taker_buy_volume": 2010.4, "taker_buy_quote": 123.84064}, {"ts": 1770067020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8718.3, "quote_volume": 536.17545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1310.4, "quote_volume": 80.5896, "trades": 1, "taker_buy_volume": 1310.4, "taker_buy_quote": 80.5896}, {"ts": 1770068040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 102.8, "quote_volume": 6.31192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 210.4, "quote_volume": 12.91856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1310.4, "quote_volume": 80.5896, "trades": 1, "taker_buy_volume": 1310.4, "taker_buy_quote": 80.5896}, {"ts": 1770068400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 313.8, "quote_volume": 19.33008, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 19.33008}, {"ts": 1770068460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 325.2, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9325.4, "quote_volume": 572.57956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 164.2, "quote_volume": 10.0983, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 10.0983}, {"ts": 1770068640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1940.8, "quote_volume": 119.16512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 102.9, "quote_volume": 6.32835, "trades": 1, "taker_buy_volume": 102.9, "taker_buy_quote": 6.32835}, {"ts": 1770069060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 148.0, "quote_volume": 9.102, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 9.102}, {"ts": 1770069240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 829.2, "quote_volume": 50.9958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 98.5, "quote_volume": 6.05775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 97.7, "quote_volume": 6.00855, "trades": 1, "taker_buy_volume": 97.7, "taker_buy_quote": 6.00855}, {"ts": 1770069720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3414.9, "quote_volume": 210.35784, "trades": 5, "taker_buy_volume": 2852.9, "taker_buy_quote": 175.73864}, {"ts": 1770070020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 101.8, "quote_volume": 6.2607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 15361.3, "quote_volume": 944.44456, "trades": 6, "taker_buy_volume": 13270.4, "taker_buy_quote": 816.03196}, {"ts": 1770070680000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 11244.0, "quote_volume": 692.42565, "trades": 5, "taker_buy_volume": 11244.0, "taker_buy_quote": 692.42565}, {"ts": 1770070740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1626.8, "quote_volume": 99.99793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 140.3, "quote_volume": 8.62845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3241.4, "quote_volume": 199.99438, "trades": 2, "taker_buy_volume": 3241.4, "taker_buy_quote": 199.99438}, {"ts": 1770071880000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1057.0, "quote_volume": 65.31241, "trades": 3, "taker_buy_volume": 955.1, "taker_buy_quote": 59.02518}, {"ts": 1770071940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072060000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5329.8, "quote_volume": 328.8241, "trades": 5, "taker_buy_volume": 5084.2, "taker_buy_quote": 313.69514}, {"ts": 1770072300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3284.5, "quote_volume": 202.3252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10226.3, "quote_volume": 629.94008, "trades": 17, "taker_buy_volume": 10121.6, "taker_buy_quote": 623.49056}, {"ts": 1770073380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2853.6, "quote_volume": 175.78176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 1607.8, "quote_volume": 99.07139, "trades": 2, "taker_buy_volume": 309.1, "taker_buy_quote": 19.07147}, {"ts": 1770073500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 24110.9, "quote_volume": 1485.23144, "trades": 20, "taker_buy_volume": 12724.0, "taker_buy_quote": 783.7984}, {"ts": 1770073740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 972.0, "quote_volume": 59.83466, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 59.83466}, {"ts": 1770073860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3202.8, "quote_volume": 196.9722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2845.4, "quote_volume": 174.70756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 487.4, "quote_volume": 29.92636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1135.4, "quote_volume": 69.71356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1867.5, "quote_volume": 114.47775, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.47775}, {"ts": 1770074580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 103.4, "quote_volume": 6.34876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5552.1, "quote_volume": 341.45415, "trades": 4, "taker_buy_volume": 4870.4, "taker_buy_quote": 299.5296}, {"ts": 1770074940000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 6630.2, "quote_volume": 408.04682, "trades": 3, "taker_buy_volume": 6630.2, "taker_buy_quote": 408.04682}, {"ts": 1770075000000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 100993.6, "quote_volume": 6222.73309, "trades": 7, "taker_buy_volume": 100993.6, "taker_buy_quote": 6222.73309}, {"ts": 1770075060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2981.4, "quote_volume": 183.65424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 100.0, "quote_volume": 6.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 131.7, "quote_volume": 8.12589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 210.3, "quote_volume": 12.99654, "trades": 1, "taker_buy_volume": 210.3, "taker_buy_quote": 12.99654}, {"ts": 1770075660000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 81.0, "quote_volume": 4.9977, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 4.9977}, {"ts": 1770075780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 23748.0, "quote_volume": 1459.14382, "trades": 29, "taker_buy_volume": 6948.0, "taker_buy_quote": 427.08838}, {"ts": 1770076740000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 5565.0, "quote_volume": 342.10425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 9457.2, "quote_volume": 581.76483, "trades": 14, "taker_buy_volume": 2550.0, "taker_buy_quote": 156.97203}, {"ts": 1770076860000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1619.4, "quote_volume": 99.35019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 13464.5, "quote_volume": 824.67722, "trades": 40, "taker_buy_volume": 10548.6, "taker_buy_quote": 646.51573}, {"ts": 1770076980000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2136.7, "quote_volume": 131.00663, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 16.52888}, {"ts": 1770077040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1038.7, "quote_volume": 63.46457, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 13.9919}, {"ts": 1770077100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1867.5, "quote_volume": 113.9175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077160000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9809.2, "quote_volume": 596.66708, "trades": 7, "taker_buy_volume": 1867.5, "taker_buy_quote": 113.544}, {"ts": 1770077220000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 25265.8, "quote_volume": 1531.64225, "trades": 16, "taker_buy_volume": 465.8, "taker_buy_quote": 28.27406}, {"ts": 1770077280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077340000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 57613.7, "quote_volume": 3484.20399, "trades": 38, "taker_buy_volume": 4213.2, "taker_buy_quote": 254.84139}, {"ts": 1770077400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 186.0, "quote_volume": 11.25665, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 11.25665}, {"ts": 1770077520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2677.2, "quote_volume": 161.70288, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.797}, {"ts": 1770077580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6124.2, "quote_volume": 370.5141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 237.8, "quote_volume": 14.36312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2612.1, "quote_volume": 158.03205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077880000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 2150.0, "quote_volume": 130.31825, "trades": 3, "taker_buy_volume": 2150.0, "taker_buy_quote": 130.31825}, {"ts": 1770077940000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3865.4, "quote_volume": 234.06324, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 11.99274}, {"ts": 1770078000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 244.9, "quote_volume": 14.84094, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 14.84094}, {"ts": 1770078120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 175.9, "quote_volume": 10.62436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4018.9, "quote_volume": 242.74156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 16862.9, "quote_volume": 1018.85899, "trades": 16, "taker_buy_volume": 10377.2, "taker_buy_quote": 627.7306}, {"ts": 1770078420000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4552.2, "quote_volume": 275.38119, "trades": 6, "taker_buy_volume": 4283.1, "taker_buy_quote": 259.12755}, {"ts": 1770078480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 12832.0, "quote_volume": 775.0528, "trades": 7, "taker_buy_volume": 2957.7, "taker_buy_quote": 178.64508}, {"ts": 1770078720000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2288.7, "quote_volume": 138.28678, "trades": 4, "taker_buy_volume": 1479.0, "taker_buy_quote": 89.3809}, {"ts": 1770078780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 495.8, "quote_volume": 29.89674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5931.5, "quote_volume": 357.66945, "trades": 4, "taker_buy_volume": 5931.5, "taker_buy_quote": 357.66945}, {"ts": 1770079020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 391.1, "quote_volume": 23.58333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 169.2, "quote_volume": 10.20276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4678.9, "quote_volume": 282.13767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2020.6, "quote_volume": 122.1967, "trades": 5, "taker_buy_volume": 2020.6, "taker_buy_quote": 122.1967}, {"ts": 1770079260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 106.9, "quote_volume": 6.46745, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 6.46745}, {"ts": 1770079320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1665.0, "quote_volume": 100.8435, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 100.8435}, {"ts": 1770079440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2345.7, "quote_volume": 142.14942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6208.9, "quote_volume": 376.25934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 16309.6, "quote_volume": 988.46996, "trades": 28, "taker_buy_volume": 5659.0, "taker_buy_quote": 343.0436}, {"ts": 1770079680000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4669.7, "quote_volume": 283.05342, "trades": 10, "taker_buy_volume": 2802.2, "taker_buy_quote": 169.88292}, {"ts": 1770079740000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9938.7, "quote_volume": 601.38261, "trades": 11, "taker_buy_volume": 1454.6, "taker_buy_quote": 88.09456}, {"ts": 1770079800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1885.7, "quote_volume": 113.89628, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 64.9904}, {"ts": 1770079920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079980000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2970.3, "quote_volume": 179.41747, "trades": 7, "taker_buy_volume": 1981.0, "taker_buy_quote": 119.66375}, {"ts": 1770080040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 452.0, "quote_volume": 27.346, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 27.346}, {"ts": 1770080160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6975.2, "quote_volume": 421.30208, "trades": 6, "taker_buy_volume": 1193.0, "taker_buy_quote": 72.0572}, {"ts": 1770080220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2968.0, "quote_volume": 179.2672, "trades": 12, "taker_buy_volume": 2968.0, "taker_buy_quote": 179.2672}, {"ts": 1770080280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6538.0, "quote_volume": 395.549, "trades": 9, "taker_buy_volume": 6538.0, "taker_buy_quote": 395.549}, {"ts": 1770080340000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2871.4, "quote_volume": 173.7197, "trades": 2, "taker_buy_volume": 2871.4, "taker_buy_quote": 173.7197}, {"ts": 1770080400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080460000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 940.8, "quote_volume": 57.02236, "trades": 2, "taker_buy_volume": 940.8, "taker_buy_quote": 57.02236}, {"ts": 1770080520000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 15016.4, "quote_volume": 912.74806, "trades": 34, "taker_buy_volume": 12985.1, "taker_buy_quote": 789.2614}, {"ts": 1770080580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5307.7, "quote_volume": 321.72884, "trades": 12, "taker_buy_volume": 3679.0, "taker_buy_quote": 223.02962}, {"ts": 1770080640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 842.0, "quote_volume": 51.0252, "trades": 1, "taker_buy_volume": 842.0, "taker_buy_quote": 51.0252}, {"ts": 1770080700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3609.9, "quote_volume": 218.39895, "trades": 6, "taker_buy_volume": 3609.9, "taker_buy_quote": 218.39895}, {"ts": 1770080820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080880000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2076.6, "quote_volume": 125.62314, "trades": 5, "taker_buy_volume": 1965.0, "taker_buy_quote": 118.8825}, {"ts": 1770080940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1926.0, "quote_volume": 116.523, "trades": 6, "taker_buy_volume": 1926.0, "taker_buy_quote": 116.523}, {"ts": 1770081000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081060000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3314.1, "quote_volume": 200.47029, "trades": 4, "taker_buy_volume": 1119.0, "taker_buy_quote": 67.6995}, {"ts": 1770081120000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3177.0, "quote_volume": 192.2085, "trades": 12, "taker_buy_volume": 3177.0, "taker_buy_quote": 192.2085}, {"ts": 1770081180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1130.0, "quote_volume": 68.478, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 68.478}, {"ts": 1770081240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2949.5, "quote_volume": 178.44475, "trades": 5, "taker_buy_volume": 1082.0, "taker_buy_quote": 65.461}, {"ts": 1770081420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3078.8, "quote_volume": 185.95952, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 13.4088}, {"ts": 1770081480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2584.0, "quote_volume": 155.8152, "trades": 8, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.61025}, {"ts": 1770081540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1170.0, "quote_volume": 70.59, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 70.59}, {"ts": 1770081720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 440.0, "quote_volume": 26.576, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 26.576}, {"ts": 1770081840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 18704.0, "quote_volume": 1131.3088, "trades": 17, "taker_buy_volume": 18704.0, "taker_buy_quote": 1131.3088}, {"ts": 1770081900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1490.1, "quote_volume": 90.00204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 112.1, "quote_volume": 6.77084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2359.8, "quote_volume": 142.7679, "trades": 6, "taker_buy_volume": 2359.8, "taker_buy_quote": 142.7679}, {"ts": 1770082140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1910.2, "quote_volume": 115.5671, "trades": 2, "taker_buy_volume": 1910.2, "taker_buy_quote": 115.5671}, {"ts": 1770082200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3122.4, "quote_volume": 188.80627, "trades": 3, "taker_buy_volume": 2133.1, "taker_buy_quote": 129.05255}, {"ts": 1770082260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1546.1, "quote_volume": 93.38444, "trades": 2, "taker_buy_volume": 1546.1, "taker_buy_quote": 93.38444}, {"ts": 1770082320000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5273.7, "quote_volume": 319.16173, "trades": 12, "taker_buy_volume": 5273.7, "taker_buy_quote": 319.16173}, {"ts": 1770082380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1427.7, "quote_volume": 86.51862, "trades": 4, "taker_buy_volume": 1427.7, "taker_buy_quote": 86.51862}, {"ts": 1770082440000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6830.0, "quote_volume": 414.06064, "trades": 10, "taker_buy_volume": 5197.7, "taker_buy_quote": 315.14326}, {"ts": 1770082500000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6809.8, "quote_volume": 412.77264, "trades": 8, "taker_buy_volume": 2666.0, "taker_buy_quote": 161.65836}, {"ts": 1770082560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2125.8, "quote_volume": 128.82348, "trades": 4, "taker_buy_volume": 2125.8, "taker_buy_quote": 128.82348}, {"ts": 1770082620000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 10983.3, "quote_volume": 666.67537, "trades": 9, "taker_buy_volume": 10873.9, "taker_buy_quote": 660.04573}, {"ts": 1770082680000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3645.8, "quote_volume": 221.38293, "trades": 8, "taker_buy_volume": 3334.6, "taker_buy_quote": 202.49309}, {"ts": 1770082740000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6873.8, "quote_volume": 417.50114, "trades": 7, "taker_buy_volume": 2614.8, "taker_buy_quote": 158.97984}, {"ts": 1770082800000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 5735.8, "quote_volume": 348.23128, "trades": 12, "taker_buy_volume": 4242.5, "taker_buy_quote": 257.7373}, {"ts": 1770082860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1344.5, "quote_volume": 81.61115, "trades": 1, "taker_buy_volume": 1344.5, "taker_buy_quote": 81.61115}, {"ts": 1770082920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2451.5, "quote_volume": 148.80605, "trades": 6, "taker_buy_volume": 2451.5, "taker_buy_quote": 148.80605}, {"ts": 1770082980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1490.5, "quote_volume": 90.6224, "trades": 2, "taker_buy_volume": 1490.5, "taker_buy_quote": 90.6224}, {"ts": 1770083040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2172.2, "quote_volume": 132.06976, "trades": 4, "taker_buy_volume": 2172.2, "taker_buy_quote": 132.06976}, {"ts": 1770083100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4553.4, "quote_volume": 277.14574, "trades": 10, "taker_buy_volume": 3353.8, "taker_buy_quote": 204.21006}, {"ts": 1770083160000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4038.0, "quote_volume": 245.5104, "trades": 4, "taker_buy_volume": 1908.5, "taker_buy_quote": 116.0368}, {"ts": 1770083220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 12850.7, "quote_volume": 781.51858, "trades": 5, "taker_buy_volume": 12850.7, "taker_buy_quote": 781.51858}, {"ts": 1770083280000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6876.7, "quote_volume": 418.18229, "trades": 7, "taker_buy_volume": 5811.9, "taker_buy_quote": 353.44245}, {"ts": 1770083340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1456.2, "quote_volume": 88.55563, "trades": 3, "taker_buy_volume": 1456.2, "taker_buy_quote": 88.55563}, {"ts": 1770083400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8535.7, "quote_volume": 518.97056, "trades": 6, "taker_buy_volume": 8535.7, "taker_buy_quote": 518.97056}, {"ts": 1770083460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5169.1, "quote_volume": 314.46152, "trades": 3, "taker_buy_volume": 5169.1, "taker_buy_quote": 314.46152}, {"ts": 1770083520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2668.8, "quote_volume": 162.52992, "trades": 6, "taker_buy_volume": 2668.8, "taker_buy_quote": 162.52992}, {"ts": 1770083580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1505.6, "quote_volume": 91.69104, "trades": 3, "taker_buy_volume": 1505.6, "taker_buy_quote": 91.69104}, {"ts": 1770083640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2406.8, "quote_volume": 146.57412, "trades": 3, "taker_buy_volume": 2406.8, "taker_buy_quote": 146.57412}, {"ts": 1770083700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2300.6, "quote_volume": 140.04513, "trades": 3, "taker_buy_volume": 2300.6, "taker_buy_quote": 140.04513}, {"ts": 1770083760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2215.1, "quote_volume": 134.89959, "trades": 3, "taker_buy_volume": 2215.1, "taker_buy_quote": 134.89959}, {"ts": 1770083820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 13144.5, "quote_volume": 800.50005, "trades": 13, "taker_buy_volume": 12326.0, "taker_buy_quote": 750.6534}, {"ts": 1770083880000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7202.9, "quote_volume": 438.86996, "trades": 9, "taker_buy_volume": 5153.3, "taker_buy_quote": 314.04932}, {"ts": 1770083940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1703.4, "quote_volume": 103.9074, "trades": 3, "taker_buy_volume": 1703.4, "taker_buy_quote": 103.9074}, {"ts": 1770084000000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3398.7, "quote_volume": 207.24266, "trades": 5, "taker_buy_volume": 2618.3, "taker_buy_quote": 159.7163}, {"ts": 1770084060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2141.9, "quote_volume": 130.44171, "trades": 3, "taker_buy_volume": 2141.9, "taker_buy_quote": 130.44171}, {"ts": 1770084120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4319.8, "quote_volume": 263.07582, "trades": 6, "taker_buy_volume": 2966.8, "taker_buy_quote": 180.67812}, {"ts": 1770084180000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 15127.1, "quote_volume": 919.49442, "trades": 11, "taker_buy_volume": 8321.1, "taker_buy_quote": 506.06824}, {"ts": 1770084240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2677.1, "quote_volume": 163.01343, "trades": 9, "taker_buy_volume": 2457.5, "taker_buy_quote": 149.66175}, {"ts": 1770084300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1869.1, "quote_volume": 113.64128, "trades": 2, "taker_buy_volume": 1869.1, "taker_buy_quote": 113.64128}, {"ts": 1770084360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3759.8, "quote_volume": 228.59584, "trades": 3, "taker_buy_volume": 2050.8, "taker_buy_quote": 124.68864}, {"ts": 1770084420000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 10263.1, "quote_volume": 623.4615, "trades": 8, "taker_buy_volume": 2022.8, "taker_buy_quote": 123.04483}, {"ts": 1770084480000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2379.4, "quote_volume": 144.65329, "trades": 4, "taker_buy_volume": 2237.1, "taker_buy_quote": 136.01568}, {"ts": 1770084540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2229.0, "quote_volume": 135.5232, "trades": 3, "taker_buy_volume": 2229.0, "taker_buy_quote": 135.5232}, {"ts": 1770084600000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 12426.6, "quote_volume": 754.2598, "trades": 9, "taker_buy_volume": 2202.2, "taker_buy_quote": 133.79862}, {"ts": 1770084660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1297.7, "quote_volume": 78.64062, "trades": 1, "taker_buy_volume": 1297.7, "taker_buy_quote": 78.64062}, {"ts": 1770084720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2302.0, "quote_volume": 139.5012, "trades": 4, "taker_buy_volume": 2302.0, "taker_buy_quote": 139.5012}, {"ts": 1770084780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3019.8, "quote_volume": 182.6979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3735.0, "quote_volume": 225.594, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.797}, {"ts": 1770084900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085320000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6221.9, "quote_volume": 375.81743, "trades": 5, "taker_buy_volume": 4354.4, "taker_buy_quote": 263.02043}, {"ts": 1770085380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4203.5, "quote_volume": 253.8914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3019.8, "quote_volume": 182.09394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1668.2, "quote_volume": 100.42564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 290.0, "quote_volume": 17.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085800000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2962.7, "quote_volume": 178.04773, "trades": 4, "taker_buy_volume": 470.1, "taker_buy_quote": 28.25301}, {"ts": 1770085860000, "open": 0.06, "high": 0.06, "low": 0.0597, "close": 0.0597, "volume": 13829.8, "quote_volume": 827.52021, "trades": 12, "taker_buy_volume": 580.8, "taker_buy_quote": 34.78992}, {"ts": 1770085920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 6221.9, "quote_volume": 372.92952, "trades": 7, "taker_buy_volume": 6221.9, "taker_buy_quote": 372.92952}, {"ts": 1770085980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3278.6, "quote_volume": 196.38814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5211.9, "quote_volume": 311.85837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1218.0, "quote_volume": 72.8364, "trades": 6, "taker_buy_volume": 1218.0, "taker_buy_quote": 72.8364}, {"ts": 1770086400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 534.7, "quote_volume": 31.97506, "trades": 2, "taker_buy_volume": 534.7, "taker_buy_quote": 31.97506}, {"ts": 1770086580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 152.2, "quote_volume": 9.10156, "trades": 1, "taker_buy_volume": 152.2, "taker_buy_quote": 9.10156}, {"ts": 1770086640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 160.3, "quote_volume": 9.56991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4498.0, "quote_volume": 269.1221, "trades": 11, "taker_buy_volume": 4498.0, "taker_buy_quote": 269.1221}, {"ts": 1770086880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3434.9, "quote_volume": 205.42987, "trades": 4, "taker_buy_volume": 2096.0, "taker_buy_quote": 125.36365}, {"ts": 1770086940000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3689.0, "quote_volume": 220.75795, "trades": 7, "taker_buy_volume": 3689.0, "taker_buy_quote": 220.75795}, {"ts": 1770087000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1867.5, "quote_volume": 111.48975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 85.4, "quote_volume": 5.09838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 102.5, "quote_volume": 6.11925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 43455.5, "quote_volume": 2587.8076, "trades": 21, "taker_buy_volume": 11991.3, "taker_buy_quote": 714.21847}, {"ts": 1770087540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4496.4, "quote_volume": 267.98544, "trades": 8, "taker_buy_volume": 4496.4, "taker_buy_quote": 267.98544}, {"ts": 1770087600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2050.0, "quote_volume": 122.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 95.3, "quote_volume": 5.67035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1243.6, "quote_volume": 73.9942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1578.5, "quote_volume": 93.92075, "trades": 2, "taker_buy_volume": 239.6, "taker_buy_quote": 14.2562}, {"ts": 1770087840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087900000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 5338.3, "quote_volume": 317.83444, "trades": 3, "taker_buy_volume": 3999.4, "taker_buy_quote": 238.036}, {"ts": 1770087960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5904.0, "quote_volume": 353.23681, "trades": 13, "taker_buy_volume": 4290.1, "taker_buy_quote": 256.72559}, {"ts": 1770088260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2558.0, "quote_volume": 152.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2282.3, "quote_volume": 136.53014, "trades": 5, "taker_buy_volume": 2282.3, "taker_buy_quote": 136.53014}, {"ts": 1770088560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1385.1, "quote_volume": 82.69047, "trades": 2, "taker_buy_volume": 1385.1, "taker_buy_quote": 82.69047}, {"ts": 1770088680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 648.2, "quote_volume": 38.69754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1338.9, "quote_volume": 79.79844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 20468.6, "quote_volume": 1223.61686, "trades": 10, "taker_buy_volume": 19878.5, "taker_buy_quote": 1188.4469}, {"ts": 1770089100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1628.7, "quote_volume": 97.39626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 24508.9, "quote_volume": 1468.08311, "trades": 8, "taker_buy_volume": 24508.9, "taker_buy_quote": 1468.08311}, {"ts": 1770089460000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 11573.8, "quote_volume": 694.95462, "trades": 19, "taker_buy_volume": 10894.3, "taker_buy_quote": 654.14113}, {"ts": 1770089520000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 17332.0, "quote_volume": 1043.7399, "trades": 16, "taker_buy_volume": 16535.0, "taker_buy_quote": 995.7605}, {"ts": 1770089580000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 14755.1, "quote_volume": 889.83923, "trades": 12, "taker_buy_volume": 14755.1, "taker_buy_quote": 889.83923}, {"ts": 1770089640000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9278.4, "quote_volume": 560.74623, "trades": 17, "taker_buy_volume": 9169.7, "taker_buy_quote": 554.18075}, {"ts": 1770089700000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4275.9, "quote_volume": 258.6806, "trades": 8, "taker_buy_volume": 2577.9, "taker_buy_quote": 155.96295}, {"ts": 1770089760000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8582.5, "quote_volume": 520.37761, "trades": 18, "taker_buy_volume": 6715.0, "taker_buy_quote": 407.20711}, {"ts": 1770089820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 93.0, "quote_volume": 5.6451, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.6451}, {"ts": 1770089880000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 2494.8, "quote_volume": 151.38096, "trades": 9, "taker_buy_volume": 1654.0, "taker_buy_quote": 100.3444}, {"ts": 1770089940000, "open": 0.0606, "high": 0.0608, "low": 0.0603, "close": 0.0604, "volume": 32118.1, "quote_volume": 1942.67488, "trades": 25, "taker_buy_volume": 1860.0, "taker_buy_quote": 112.7002}, {"ts": 1770090000000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 7842.8, "quote_volume": 474.47536, "trades": 16, "taker_buy_volume": 7842.8, "taker_buy_quote": 474.47536}, {"ts": 1770090060000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 15971.1, "quote_volume": 966.75532, "trades": 19, "taker_buy_volume": 8914.0, "taker_buy_quote": 539.86409}, {"ts": 1770090120000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3206.4, "quote_volume": 193.9872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090180000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6607.5, "quote_volume": 399.78015, "trades": 15, "taker_buy_volume": 6607.5, "taker_buy_quote": 399.78015}, {"ts": 1770090240000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 17391.0, "quote_volume": 1052.1776, "trades": 58, "taker_buy_volume": 13656.0, "taker_buy_quote": 826.2101}, {"ts": 1770090300000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 20606.5, "quote_volume": 1244.6649, "trades": 11, "taker_buy_volume": 1078.0, "taker_buy_quote": 65.1435}, {"ts": 1770090360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 16038.1, "quote_volume": 968.72504, "trades": 24, "taker_buy_volume": 5849.0, "taker_buy_quote": 353.3034}, {"ts": 1770090540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3673.0, "quote_volume": 221.8492, "trades": 17, "taker_buy_volume": 3673.0, "taker_buy_quote": 221.8492}, {"ts": 1770090600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 792.0, "quote_volume": 47.8368, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 47.8368}, {"ts": 1770090660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4811.0, "quote_volume": 290.5844, "trades": 18, "taker_buy_volume": 4811.0, "taker_buy_quote": 290.5844}, {"ts": 1770090720000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 102806.0, "quote_volume": 6222.36275, "trades": 54, "taker_buy_volume": 68847.3, "taker_buy_quote": 4169.7366}, {"ts": 1770090780000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 8473.2, "quote_volume": 511.45016, "trades": 28, "taker_buy_volume": 5162.0, "taker_buy_quote": 311.7848}, {"ts": 1770090840000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2780.7, "quote_volume": 167.71901, "trades": 7, "taker_buy_volume": 428.0, "taker_buy_quote": 25.8512}, {"ts": 1770090900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2496.0, "quote_volume": 150.7584, "trades": 4, "taker_buy_volume": 2496.0, "taker_buy_quote": 150.7584}, {"ts": 1770090960000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 66467.8, "quote_volume": 4020.92011, "trades": 51, "taker_buy_volume": 48265.0, "taker_buy_quote": 2920.2437}, {"ts": 1770091020000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 60985.6, "quote_volume": 3685.75238, "trades": 136, "taker_buy_volume": 22221.4, "taker_buy_quote": 1344.3947}, {"ts": 1770091080000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 34341.8, "quote_volume": 2075.41809, "trades": 142, "taker_buy_volume": 27818.0, "taker_buy_quote": 1681.42785}, {"ts": 1770091140000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9720.0, "quote_volume": 587.11095, "trades": 50, "taker_buy_volume": 9720.0, "taker_buy_quote": 587.11095}, {"ts": 1770091200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 6430.1, "quote_volume": 388.74974, "trades": 21, "taker_buy_volume": 3717.0, "taker_buy_quote": 224.8785}, {"ts": 1770091260000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 34949.1, "quote_volume": 2110.92508, "trades": 85, "taker_buy_volume": 32213.0, "taker_buy_quote": 1945.7515}, {"ts": 1770091320000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 12798.0, "quote_volume": 773.13074, "trades": 30, "taker_buy_volume": 7737.4, "taker_buy_quote": 467.4705}, {"ts": 1770091380000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 17322.7, "quote_volume": 1047.06568, "trades": 37, "taker_buy_volume": 9069.0, "taker_buy_quote": 548.5422}, {"ts": 1770091440000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 21619.6, "quote_volume": 1306.10053, "trades": 50, "taker_buy_volume": 16559.0, "taker_buy_quote": 1000.44029}, {"ts": 1770091500000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 13876.1, "quote_volume": 838.19369, "trades": 33, "taker_buy_volume": 5496.0, "taker_buy_quote": 332.03565}, {"ts": 1770091560000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 22067.1, "quote_volume": 1332.84285, "trades": 89, "taker_buy_volume": 18465.0, "taker_buy_quote": 1115.286}, {"ts": 1770091620000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 15595.0, "quote_volume": 941.75159, "trades": 42, "taker_buy_volume": 10537.8, "taker_buy_quote": 636.48312}, {"ts": 1770091680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 10877.7, "quote_volume": 657.01308, "trades": 10, "taker_buy_volume": 534.0, "taker_buy_quote": 32.2536}, {"ts": 1770091740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1645.0, "quote_volume": 99.358, "trades": 4, "taker_buy_volume": 1645.0, "taker_buy_quote": 99.358}, {"ts": 1770091800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091860000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 15524.7, "quote_volume": 938.96, "trades": 8, "taker_buy_volume": 15524.7, "taker_buy_quote": 938.96}, {"ts": 1770091920000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 13005.3, "quote_volume": 785.55047, "trades": 15, "taker_buy_volume": 3701.0, "taker_buy_quote": 223.57075}, {"ts": 1770091980000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9807.7, "quote_volume": 592.50721, "trades": 23, "taker_buy_volume": 6451.4, "taker_buy_quote": 389.78669}, {"ts": 1770092040000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 14658.2, "quote_volume": 885.51718, "trades": 14, "taker_buy_volume": 9434.4, "taker_buy_quote": 569.99966}, {"ts": 1770092100000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 8934.6, "quote_volume": 539.59439, "trades": 17, "taker_buy_volume": 5382.0, "taker_buy_quote": 325.09795}, {"ts": 1770092160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 91.1, "quote_volume": 5.50244, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 5.50244}, {"ts": 1770092280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2918.8, "quote_volume": 176.28368, "trades": 3, "taker_buy_volume": 932.9, "taker_buy_quote": 56.34716}, {"ts": 1770092460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2197.0, "quote_volume": 132.6988, "trades": 7, "taker_buy_volume": 2197.0, "taker_buy_quote": 132.6988}, {"ts": 1770092580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4800.0, "quote_volume": 289.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 15687.2, "quote_volume": 944.65332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1013.3, "quote_volume": 60.89933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6268.3, "quote_volume": 376.098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 12007.2, "quote_volume": 719.95887, "trades": 12, "taker_buy_volume": 579.0, "taker_buy_quote": 34.74}, {"ts": 1770093180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2436.0, "quote_volume": 146.16, "trades": 7, "taker_buy_volume": 2436.0, "taker_buy_quote": 146.16}, {"ts": 1770093300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 91.1, "quote_volume": 5.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2333.0, "quote_volume": 139.98, "trades": 8, "taker_buy_volume": 2333.0, "taker_buy_quote": 139.98}, {"ts": 1770093420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5501.0, "quote_volume": 330.12871, "trades": 6, "taker_buy_volume": 5501.0, "taker_buy_quote": 330.12871}, {"ts": 1770093480000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5362.1, "quote_volume": 321.52179, "trades": 5, "taker_buy_volume": 3320.0, "taker_buy_quote": 199.2}, {"ts": 1770093540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 38822.2, "quote_volume": 2333.42581, "trades": 27, "taker_buy_volume": 26395.1, "taker_buy_quote": 1586.5571}, {"ts": 1770093720000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 11849.6, "quote_volume": 713.36208, "trades": 14, "taker_buy_volume": 8114.6, "taker_buy_quote": 488.51508}, {"ts": 1770093780000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4334.2, "quote_volume": 260.94641, "trades": 9, "taker_buy_volume": 2143.2, "taker_buy_quote": 129.04821}, {"ts": 1770093840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093900000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 54270.9, "quote_volume": 3272.92071, "trades": 30, "taker_buy_volume": 53892.1, "taker_buy_quote": 3250.07907}, {"ts": 1770093960000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 19468.9, "quote_volume": 1172.0172, "trades": 11, "taker_buy_volume": 508.0, "taker_buy_quote": 30.5816}, {"ts": 1770094020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4603.8, "quote_volume": 277.14876, "trades": 7, "taker_buy_volume": 1765.0, "taker_buy_quote": 106.253}, {"ts": 1770094200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1925.0, "quote_volume": 115.69825, "trades": 5, "taker_buy_volume": 1925.0, "taker_buy_quote": 115.69825}, {"ts": 1770094320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3159.3, "quote_volume": 190.46439, "trades": 5, "taker_buy_volume": 3159.3, "taker_buy_quote": 190.46439}, {"ts": 1770094440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 598.0, "quote_volume": 36.0594, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 36.0594}, {"ts": 1770094500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1641.3, "quote_volume": 98.93759, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 50.7726}, {"ts": 1770094560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3800.0, "quote_volume": 229.14, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3800.0, "quote_volume": 229.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094860000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4487.4, "quote_volume": 271.09296, "trades": 7, "taker_buy_volume": 2687.4, "taker_buy_quote": 162.37296}, {"ts": 1770094920000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 10717.3, "quote_volume": 645.75015, "trades": 13, "taker_buy_volume": 4041.0, "taker_buy_quote": 243.4744}, {"ts": 1770094980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 748.0, "quote_volume": 45.0296, "trades": 4, "taker_buy_volume": 748.0, "taker_buy_quote": 45.0296}, {"ts": 1770095160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4704.8, "quote_volume": 283.31443, "trades": 14, "taker_buy_volume": 3216.0, "taker_buy_quote": 193.68867}, {"ts": 1770095280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 9545.0, "quote_volume": 574.6647, "trades": 18, "taker_buy_volume": 5314.0, "taker_buy_quote": 319.9585}, {"ts": 1770095340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2484.0, "quote_volume": 149.7852, "trades": 11, "taker_buy_volume": 2484.0, "taker_buy_quote": 149.7852}, {"ts": 1770095400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1663.0, "quote_volume": 100.2789, "trades": 2, "taker_buy_volume": 1663.0, "taker_buy_quote": 100.2789}, {"ts": 1770095460000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4539.5, "quote_volume": 273.35835, "trades": 20, "taker_buy_volume": 4539.5, "taker_buy_quote": 273.35835}, {"ts": 1770095520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 14402.9, "quote_volume": 866.44063, "trades": 14, "taker_buy_volume": 8440.5, "taker_buy_quote": 507.55785}, {"ts": 1770095580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095820000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11118.6, "quote_volume": 670.1333, "trades": 13, "taker_buy_volume": 11118.6, "taker_buy_quote": 670.1333}, {"ts": 1770095880000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 8412.5, "quote_volume": 507.86544, "trades": 9, "taker_buy_volume": 8412.5, "taker_buy_quote": 507.86544}, {"ts": 1770095940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 8312.4, "quote_volume": 502.9002, "trades": 8, "taker_buy_volume": 2705.4, "taker_buy_quote": 163.6767}, {"ts": 1770096000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3054.0, "quote_volume": 184.4616, "trades": 2, "taker_buy_volume": 3054.0, "taker_buy_quote": 184.4616}, {"ts": 1770096060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5970.7, "quote_volume": 360.90888, "trades": 22, "taker_buy_volume": 4342.0, "taker_buy_quote": 262.5354}, {"ts": 1770096120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1659.8, "quote_volume": 100.25192, "trades": 1, "taker_buy_volume": 1659.8, "taker_buy_quote": 100.25192}, {"ts": 1770096240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 8695.6, "quote_volume": 526.0838, "trades": 9, "taker_buy_volume": 8695.6, "taker_buy_quote": 526.0838}, {"ts": 1770096300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2907.5, "quote_volume": 175.98585, "trades": 6, "taker_buy_volume": 1040.0, "taker_buy_quote": 63.0021}, {"ts": 1770096420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1867.5, "quote_volume": 112.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1659.8, "quote_volume": 100.25192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2609.8, "quote_volume": 157.72692, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 57.475}, {"ts": 1770096660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 140.5, "quote_volume": 8.5143, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 8.5143}, {"ts": 1770096720000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 868.5, "quote_volume": 52.76595, "trades": 5, "taker_buy_volume": 656.9, "taker_buy_quote": 39.92183}, {"ts": 1770096780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 655.3, "quote_volume": 39.84224, "trades": 2, "taker_buy_volume": 655.3, "taker_buy_quote": 39.84224}, {"ts": 1770096840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 445.2, "quote_volume": 27.06816, "trades": 2, "taker_buy_volume": 445.2, "taker_buy_quote": 27.06816}, {"ts": 1770096900000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 19324.8, "quote_volume": 1173.97467, "trades": 12, "taker_buy_volume": 7624.8, "taker_buy_quote": 463.78467}, {"ts": 1770096960000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3244.6, "quote_volume": 197.32059, "trades": 5, "taker_buy_volume": 489.1, "taker_buy_quote": 29.78619}, {"ts": 1770097020000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 44434.7, "quote_volume": 2706.69833, "trades": 18, "taker_buy_volume": 42029.9, "taker_buy_quote": 2560.05229}, {"ts": 1770097080000, "open": 0.0611, "high": 0.0615, "low": 0.0611, "close": 0.0614, "volume": 80912.5, "quote_volume": 4968.02296, "trades": 41, "taker_buy_volume": 71865.6, "taker_buy_quote": 4412.01867}, {"ts": 1770097140000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 7983.6, "quote_volume": 490.73236, "trades": 10, "taker_buy_volume": 6034.1, "taker_buy_quote": 370.93117}, {"ts": 1770097200000, "open": 0.0614, "high": 0.0614, "low": 0.061, "close": 0.0611, "volume": 28836.4, "quote_volume": 1760.56647, "trades": 14, "taker_buy_volume": 1625.8, "taker_buy_quote": 99.53996}, {"ts": 1770097260000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 8743.2, "quote_volume": 536.22172, "trades": 11, "taker_buy_volume": 7977.7, "taker_buy_quote": 489.14347}, {"ts": 1770097320000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 2319.6, "quote_volume": 142.67357, "trades": 4, "taker_buy_volume": 280.5, "taker_buy_quote": 17.2788}, {"ts": 1770097380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1659.8, "quote_volume": 101.91172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097560000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 6574.4, "quote_volume": 404.01851, "trades": 10, "taker_buy_volume": 164.6, "taker_buy_quote": 10.13936}, {"ts": 1770097620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 333.0, "quote_volume": 20.43, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.4994}, {"ts": 1770097740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3009.8, "quote_volume": 184.50074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 0.0614, "high": 0.0622, "low": 0.061, "close": 0.061, "volume": 342859.4, "quote_volume": 21149.47042, "trades": 196, "taker_buy_volume": 199910.7, "taker_buy_quote": 12336.02775}, {"ts": 1770098100000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 9669.7, "quote_volume": 591.31741, "trades": 13, "taker_buy_volume": 5624.7, "taker_buy_quote": 344.23164}, {"ts": 1770098160000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 8888.3, "quote_volume": 542.26796, "trades": 39, "taker_buy_volume": 871.4, "taker_buy_quote": 53.26207}, {"ts": 1770098220000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2062.9, "quote_volume": 126.06273, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 11.95848}, {"ts": 1770098280000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3694.6, "quote_volume": 225.3325, "trades": 5, "taker_buy_volume": 1057.0, "taker_buy_quote": 64.477}, {"ts": 1770098340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2727.2, "quote_volume": 166.06347, "trades": 7, "taker_buy_volume": 1938.2, "taker_buy_quote": 118.01337}, {"ts": 1770098460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 244.8, "quote_volume": 14.90832, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 14.90832}, {"ts": 1770098520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1867.5, "quote_volume": 113.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2519.5, "quote_volume": 153.1856, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 39.6416}, {"ts": 1770098640000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 22469.4, "quote_volume": 1365.53558, "trades": 54, "taker_buy_volume": 19251.9, "taker_buy_quote": 1170.23333}, {"ts": 1770098700000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 7194.3, "quote_volume": 436.69401, "trades": 22, "taker_buy_volume": 5039.0, "taker_buy_quote": 305.8673}, {"ts": 1770098760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 217.0, "quote_volume": 13.1719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098820000, "open": 0.0607, "high": 0.0607, "low": 0.0601, "close": 0.0603, "volume": 93435.3, "quote_volume": 5631.55657, "trades": 129, "taker_buy_volume": 24318.2, "taker_buy_quote": 1467.10789}, {"ts": 1770098880000, "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 25818.8, "quote_volume": 1554.3308, "trades": 51, "taker_buy_volume": 13390.6, "taker_buy_quote": 807.36698}, {"ts": 1770098940000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 12380.8, "quote_volume": 746.42039, "trades": 24, "taker_buy_volume": 7394.2, "taker_buy_quote": 445.97166}, {"ts": 1770099000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3149.0, "quote_volume": 190.1117, "trades": 9, "taker_buy_volume": 3149.0, "taker_buy_quote": 190.1117}, {"ts": 1770099060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 214.0, "quote_volume": 12.9256, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.9256}, {"ts": 1770099120000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 27620.9, "quote_volume": 1668.75581, "trades": 21, "taker_buy_volume": 24960.4, "taker_buy_quote": 1507.87486}, {"ts": 1770099180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3832.0, "quote_volume": 231.836, "trades": 13, "taker_buy_volume": 3832.0, "taker_buy_quote": 231.836}, {"ts": 1770099240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1534.0, "quote_volume": 92.9604, "trades": 5, "taker_buy_volume": 1534.0, "taker_buy_quote": 92.9604}, {"ts": 1770099300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 9584.7, "quote_volume": 579.95865, "trades": 9, "taker_buy_volume": 1843.0, "taker_buy_quote": 111.5858}, {"ts": 1770099360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2354.0, "quote_volume": 142.417, "trades": 5, "taker_buy_volume": 2354.0, "taker_buy_quote": 142.417}, {"ts": 1770099420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3933.5, "quote_volume": 237.97675, "trades": 2, "taker_buy_volume": 3933.5, "taker_buy_quote": 237.97675}, {"ts": 1770099600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 15077.5, "quote_volume": 913.7208, "trades": 10, "taker_buy_volume": 14832.8, "taker_buy_quote": 898.89198}, {"ts": 1770099720000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 15338.4, "quote_volume": 931.60563, "trades": 32, "taker_buy_volume": 10919.3, "taker_buy_quote": 663.34014}, {"ts": 1770099780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 306.8, "quote_volume": 18.62276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1077.0, "quote_volume": 65.3739, "trades": 4, "taker_buy_volume": 1077.0, "taker_buy_quote": 65.3739}, {"ts": 1770099900000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 24566.6, "quote_volume": 1494.11834, "trades": 30, "taker_buy_volume": 23714.6, "taker_buy_quote": 1442.23154}, {"ts": 1770099960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1026.6, "quote_volume": 62.51994, "trades": 4, "taker_buy_volume": 781.0, "taker_buy_quote": 47.5629}, {"ts": 1770100020000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 11576.5, "quote_volume": 702.76812, "trades": 23, "taker_buy_volume": 8618.0, "taker_buy_quote": 523.1126}, {"ts": 1770100080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3767.0, "quote_volume": 228.2802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4652.9, "quote_volume": 282.76592, "trades": 13, "taker_buy_volume": 3994.2, "taker_buy_quote": 242.71696}, {"ts": 1770100200000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 3013.6, "quote_volume": 183.22236, "trades": 5, "taker_buy_volume": 2914.9, "taker_buy_quote": 177.23127}, {"ts": 1770100260000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3908.6, "quote_volume": 237.25202, "trades": 9, "taker_buy_volume": 1759.0, "taker_buy_quote": 106.7713}, {"ts": 1770100320000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 1074.0, "quote_volume": 65.20805, "trades": 6, "taker_buy_volume": 1074.0, "taker_buy_quote": 65.20805}, {"ts": 1770100380000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2072.0, "quote_volume": 125.98805, "trades": 11, "taker_buy_volume": 2072.0, "taker_buy_quote": 125.98805}, {"ts": 1770100500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 829.0, "quote_volume": 50.4032, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 50.4032}, {"ts": 1770100560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 18592.8, "quote_volume": 1132.32092, "trades": 15, "taker_buy_volume": 18034.8, "taker_buy_quote": 1098.33872}, {"ts": 1770100620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 16970.0, "quote_volume": 1035.17, "trades": 54, "taker_buy_volume": 16970.0, "taker_buy_quote": 1035.17}, {"ts": 1770100680000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 13643.4, "quote_volume": 829.61738, "trades": 14, "taker_buy_volume": 2453.0, "taker_buy_quote": 149.1424}, {"ts": 1770100740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1678.0, "quote_volume": 101.8443, "trades": 6, "taker_buy_volume": 271.0, "taker_buy_quote": 16.4497}, {"ts": 1770100860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1350.0, "quote_volume": 82.08, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 82.08}, {"ts": 1770100980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3474.5, "quote_volume": 210.90215, "trades": 6, "taker_buy_volume": 1607.0, "taker_buy_quote": 97.5449}, {"ts": 1770101100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5641.4, "quote_volume": 343.01872, "trades": 13, "taker_buy_volume": 5533.4, "taker_buy_quote": 336.45232}, {"ts": 1770101160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 824.0, "quote_volume": 50.1816, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 50.1816}, {"ts": 1770101220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2617.9, "quote_volume": 159.48571, "trades": 7, "taker_buy_volume": 2617.9, "taker_buy_quote": 159.48571}, {"ts": 1770101280000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 918.1, "quote_volume": 55.99059, "trades": 5, "taker_buy_volume": 783.0, "taker_buy_quote": 47.763}, {"ts": 1770101340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 223.0, "quote_volume": 13.5807, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 13.5807}, {"ts": 1770101400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1464.0, "quote_volume": 89.304, "trades": 5, "taker_buy_volume": 1464.0, "taker_buy_quote": 89.304}, {"ts": 1770101460000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 11340.0, "quote_volume": 692.874, "trades": 31, "taker_buy_volume": 11340.0, "taker_buy_quote": 692.874}, {"ts": 1770101520000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 12398.3, "quote_volume": 757.49363, "trades": 30, "taker_buy_volume": 10105.8, "taker_buy_quote": 617.46438}, {"ts": 1770101580000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5585.0, "quote_volume": 341.25605, "trades": 18, "taker_buy_volume": 5585.0, "taker_buy_quote": 341.25605}, {"ts": 1770101640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1575.3, "quote_volume": 96.25083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4752.6, "quote_volume": 290.38386, "trades": 6, "taker_buy_volume": 2299.5, "taker_buy_quote": 140.49945}, {"ts": 1770101820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 998.0, "quote_volume": 60.878, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 60.878}, {"ts": 1770101880000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 18736.8, "quote_volume": 1143.00866, "trades": 21, "taker_buy_volume": 13523.7, "taker_buy_quote": 825.03749}, {"ts": 1770101940000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5536.5, "quote_volume": 336.97483, "trades": 10, "taker_buy_volume": 2436.8, "taker_buy_quote": 148.40112}, {"ts": 1770102000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4506.0, "quote_volume": 274.21675, "trades": 7, "taker_buy_volume": 652.0, "taker_buy_quote": 39.7068}, {"ts": 1770102060000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 3462.7, "quote_volume": 210.40176, "trades": 6, "taker_buy_volume": 634.0, "taker_buy_quote": 38.4838}, {"ts": 1770102120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 14888.5, "quote_volume": 905.23831, "trades": 50, "taker_buy_volume": 13021.0, "taker_buy_quote": 791.69431}, {"ts": 1770102240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3402.2, "quote_volume": 206.51354, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 43.5219}, {"ts": 1770102300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2842.5, "quote_volume": 172.53975, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 59.1825}, {"ts": 1770102360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2685.2, "quote_volume": 163.26016, "trades": 2, "taker_buy_volume": 817.7, "taker_buy_quote": 49.71616}, {"ts": 1770102420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 100.8, "quote_volume": 6.11856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 267.0, "quote_volume": 16.2069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1867.5, "quote_volume": 113.35725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103080000, "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.0607, "volume": 59428.9, "quote_volume": 3615.62118, "trades": 40, "taker_buy_volume": 55821.7, "taker_buy_quote": 3396.46164}, {"ts": 1770103140000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 350.9, "quote_volume": 21.29963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103200000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 1811.0, "quote_volume": 110.07342, "trades": 13, "taker_buy_volume": 1634.1, "taker_buy_quote": 99.35328}, {"ts": 1770103260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103320000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 90.6, "quote_volume": 5.50848, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 5.50848}, {"ts": 1770103440000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 360.1, "quote_volume": 21.85807, "trades": 1, "taker_buy_volume": 360.1, "taker_buy_quote": 21.85807}, {"ts": 1770103500000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 2395.1, "quote_volume": 145.51293, "trades": 5, "taker_buy_volume": 2299.4, "taker_buy_quote": 139.71351}, {"ts": 1770103560000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1810.0, "quote_volume": 109.88513, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 11.02304}, {"ts": 1770103620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1867.5, "quote_volume": 113.35725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103980000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 65145.9, "quote_volume": 3950.76755, "trades": 36, "taker_buy_volume": 5145.9, "taker_buy_quote": 312.5808}, {"ts": 1770104040000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 54515.6, "quote_volume": 3305.80052, "trades": 45, "taker_buy_volume": 12699.2, "taker_buy_quote": 771.45816}, {"ts": 1770104100000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 16254.3, "quote_volume": 985.61253, "trades": 10, "taker_buy_volume": 6019.5, "taker_buy_quote": 365.38365}, {"ts": 1770104160000, "open": 0.0607, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 40994.6, "quote_volume": 2489.68073, "trades": 37, "taker_buy_volume": 10894.0, "taker_buy_quote": 662.66714}, {"ts": 1770104220000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 10989.3, "quote_volume": 666.23726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104280000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 16313.9, "quote_volume": 993.67814, "trades": 21, "taker_buy_volume": 15412.8, "taker_buy_quote": 938.80115}, {"ts": 1770104340000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 24125.3, "quote_volume": 1465.74638, "trades": 17, "taker_buy_volume": 436.0, "taker_buy_quote": 26.5524}, {"ts": 1770104400000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 12399.9, "quote_volume": 752.91392, "trades": 12, "taker_buy_volume": 2399.9, "taker_buy_quote": 145.91392}, {"ts": 1770104460000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 46939.8, "quote_volume": 2845.81574, "trades": 53, "taker_buy_volume": 7006.3, "taker_buy_quote": 425.37321}, {"ts": 1770104520000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 15700.0, "quote_volume": 951.99, "trades": 15, "taker_buy_volume": 5700.0, "taker_buy_quote": 345.99}, {"ts": 1770104580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 52248.9, "quote_volume": 3168.47683, "trades": 31, "taker_buy_volume": 21934.9, "taker_buy_quote": 1331.44843}, {"ts": 1770104640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 55855.1, "quote_volume": 3386.53358, "trades": 48, "taker_buy_volume": 21241.6, "taker_buy_quote": 1288.95548}, {"ts": 1770104700000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 81476.3, "quote_volume": 4939.40583, "trades": 90, "taker_buy_volume": 60990.2, "taker_buy_quote": 3698.89956}, {"ts": 1770104760000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 36193.8, "quote_volume": 2193.30738, "trades": 52, "taker_buy_volume": 17366.6, "taker_buy_quote": 1053.37906}, {"ts": 1770104820000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 43938.4, "quote_volume": 2665.53749, "trades": 42, "taker_buy_volume": 21347.1, "taker_buy_quote": 1296.24558}, {"ts": 1770104880000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6914.1, "quote_volume": 419.53512, "trades": 23, "taker_buy_volume": 5406.6, "taker_buy_quote": 328.18062}, {"ts": 1770104940000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 5840.6, "quote_volume": 354.22996, "trades": 10, "taker_buy_volume": 2488.2, "taker_buy_quote": 151.05804}, {"ts": 1770105000000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7017.3, "quote_volume": 426.18919, "trades": 8, "taker_buy_volume": 5578.4, "taker_buy_quote": 338.84796}, {"ts": 1770105060000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 14225.4, "quote_volume": 862.13368, "trades": 14, "taker_buy_volume": 1156.6, "taker_buy_quote": 70.20562}, {"ts": 1770105120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 771.0, "quote_volume": 46.7997, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 46.7997}, {"ts": 1770105180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5669.7, "quote_volume": 344.15079, "trades": 6, "taker_buy_volume": 5669.7, "taker_buy_quote": 344.15079}, {"ts": 1770105240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 9070.9, "quote_volume": 550.60363, "trades": 11, "taker_buy_volume": 9070.9, "taker_buy_quote": 550.60363}, {"ts": 1770105300000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1542.6, "quote_volume": 93.57016, "trades": 4, "taker_buy_volume": 886.0, "taker_buy_quote": 53.7802}, {"ts": 1770105360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3692.0, "quote_volume": 224.15716, "trades": 8, "taker_buy_volume": 1527.9, "taker_buy_quote": 92.79629}, {"ts": 1770105480000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 11410.8, "quote_volume": 691.02069, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 144132.1, "quote_volume": 8718.56039, "trades": 54, "taker_buy_volume": 16064.5, "taker_buy_quote": 973.1352}, {"ts": 1770105720000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 107802.5, "quote_volume": 6512.81445, "trades": 79, "taker_buy_volume": 8465.0, "taker_buy_quote": 512.08245}, {"ts": 1770105780000, "open": 0.0604, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 21558.8, "quote_volume": 1304.62347, "trades": 54, "taker_buy_volume": 19402.8, "taker_buy_quote": 1174.50887}, {"ts": 1770105840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 22961.9, "quote_volume": 1391.44973, "trades": 58, "taker_buy_volume": 20680.3, "taker_buy_quote": 1253.22618}, {"ts": 1770105900000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3878.7, "quote_volume": 235.08747, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 136.38825}, {"ts": 1770105960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 21340.3, "quote_volume": 1293.28115, "trades": 59, "taker_buy_volume": 17605.3, "taker_buy_quote": 1066.94015}, {"ts": 1770106020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5335.6, "quote_volume": 323.39246, "trades": 15, "taker_buy_volume": 5335.6, "taker_buy_quote": 323.39246}, {"ts": 1770106080000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 762.0, "quote_volume": 46.22656, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 29.96152}, {"ts": 1770106140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 10055.2, "quote_volume": 609.34512, "trades": 15, "taker_buy_volume": 8187.7, "taker_buy_quote": 496.17462}, {"ts": 1770106200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 9787.2, "quote_volume": 592.1256, "trades": 18, "taker_buy_volume": 7972.0, "taker_buy_quote": 482.306}, {"ts": 1770106260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2318.0, "quote_volume": 140.239, "trades": 11, "taker_buy_volume": 2318.0, "taker_buy_quote": 140.239}, {"ts": 1770106320000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3514.0, "quote_volume": 212.62326, "trades": 15, "taker_buy_volume": 3514.0, "taker_buy_quote": 212.62326}, {"ts": 1770106380000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4008.0, "quote_volume": 242.6118, "trades": 11, "taker_buy_volume": 4008.0, "taker_buy_quote": 242.6118}, {"ts": 1770106440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 495.4, "quote_volume": 29.92216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 7025.3, "quote_volume": 424.32812, "trades": 3, "taker_buy_volume": 7025.3, "taker_buy_quote": 424.32812}, {"ts": 1770106680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4762.8, "quote_volume": 288.1494, "trades": 6, "taker_buy_volume": 2680.1, "taker_buy_quote": 162.14605}, {"ts": 1770106740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1802.0, "quote_volume": 109.021, "trades": 2, "taker_buy_volume": 1802.0, "taker_buy_quote": 109.021}, {"ts": 1770106800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 441.9, "quote_volume": 26.73495, "trades": 1, "taker_buy_volume": 441.9, "taker_buy_quote": 26.73495}, {"ts": 1770106860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1009.3, "quote_volume": 61.06265, "trades": 2, "taker_buy_volume": 1009.3, "taker_buy_quote": 61.06265}, {"ts": 1770106920000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2870.5, "quote_volume": 173.72123, "trades": 4, "taker_buy_volume": 2753.8, "taker_buy_quote": 166.66088}, {"ts": 1770106980000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9950.0, "quote_volume": 602.09017, "trades": 9, "taker_buy_volume": 8134.8, "taker_buy_quote": 492.27057}, {"ts": 1770107040000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4047.9, "quote_volume": 245.40489, "trades": 6, "taker_buy_volume": 4047.9, "taker_buy_quote": 245.40489}, {"ts": 1770107100000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 11582.0, "quote_volume": 703.89934, "trades": 13, "taker_buy_volume": 9714.5, "taker_buy_quote": 590.35534}, {"ts": 1770107160000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 2611.1, "quote_volume": 158.80098, "trades": 6, "taker_buy_volume": 2501.6, "taker_buy_quote": 152.15433}, {"ts": 1770107220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2701.7, "quote_volume": 164.49913, "trades": 9, "taker_buy_volume": 2368.6, "taker_buy_quote": 144.21334}, {"ts": 1770107280000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10398.5, "quote_volume": 633.5644, "trades": 14, "taker_buy_volume": 10398.5, "taker_buy_quote": 633.5644}, {"ts": 1770107340000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1725.8, "quote_volume": 105.33896, "trades": 3, "taker_buy_volume": 1725.8, "taker_buy_quote": 105.33896}, {"ts": 1770107400000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 3175.5, "quote_volume": 194.19764, "trades": 9, "taker_buy_volume": 3175.5, "taker_buy_quote": 194.19764}, {"ts": 1770107460000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 11183.8, "quote_volume": 682.81119, "trades": 31, "taker_buy_volume": 6757.8, "taker_buy_quote": 412.74163}, {"ts": 1770107520000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4381.2, "quote_volume": 267.28799, "trades": 8, "taker_buy_volume": 3031.2, "taker_buy_quote": 184.93799}, {"ts": 1770107580000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 6619.6, "quote_volume": 404.48139, "trades": 13, "taker_buy_volume": 6619.6, "taker_buy_quote": 404.48139}, {"ts": 1770107640000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 9920.5, "quote_volume": 607.342, "trades": 17, "taker_buy_volume": 9571.5, "taker_buy_quote": 585.9832}, {"ts": 1770107700000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 12196.9, "quote_volume": 749.02312, "trades": 19, "taker_buy_volume": 6958.4, "taker_buy_quote": 427.52957}, {"ts": 1770107760000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 17487.8, "quote_volume": 1076.95607, "trades": 16, "taker_buy_volume": 16094.2, "taker_buy_quote": 991.11031}, {"ts": 1770107820000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 5098.9, "quote_volume": 314.83734, "trades": 16, "taker_buy_volume": 4626.5, "taker_buy_quote": 285.7375}, {"ts": 1770107880000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 36935.8, "quote_volume": 2275.60654, "trades": 34, "taker_buy_volume": 34617.7, "taker_buy_quote": 2132.83713}, {"ts": 1770107940000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 5463.7, "quote_volume": 337.71953, "trades": 15, "taker_buy_volume": 5219.0, "taker_buy_quote": 322.62154}, {"ts": 1770108000000, "open": 0.0619, "high": 0.062, "low": 0.0616, "close": 0.0616, "volume": 15658.6, "quote_volume": 967.54431, "trades": 46, "taker_buy_volume": 6002.7, "taker_buy_quote": 371.26346}, {"ts": 1770108060000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 14860.4, "quote_volume": 916.20513, "trades": 34, "taker_buy_volume": 10914.6, "taker_buy_quote": 673.24407}, {"ts": 1770108120000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 10817.6, "quote_volume": 669.19669, "trades": 22, "taker_buy_volume": 10625.3, "taker_buy_quote": 657.31255}, {"ts": 1770108180000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 7002.5, "quote_volume": 433.49416, "trades": 22, "taker_buy_volume": 6543.2, "taker_buy_quote": 405.08513}, {"ts": 1770108240000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 6410.7, "quote_volume": 397.38077, "trades": 25, "taker_buy_volume": 6410.7, "taker_buy_quote": 397.38077}, {"ts": 1770108300000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11485.9, "quote_volume": 711.80348, "trades": 20, "taker_buy_volume": 11485.9, "taker_buy_quote": 711.80348}, {"ts": 1770108360000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 8364.3, "quote_volume": 518.35702, "trades": 23, "taker_buy_volume": 7010.0, "taker_buy_quote": 434.52585}, {"ts": 1770108420000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 69315.6, "quote_volume": 4299.83946, "trades": 47, "taker_buy_volume": 57451.1, "taker_buy_quote": 3564.50953}, {"ts": 1770108480000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 16991.4, "quote_volume": 1055.31963, "trades": 26, "taker_buy_volume": 5396.2, "taker_buy_quote": 335.45005}, {"ts": 1770108540000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 10828.0, "quote_volume": 671.65087, "trades": 28, "taker_buy_volume": 10341.0, "taker_buy_quote": 641.45687}, {"ts": 1770108600000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11338.8, "quote_volume": 702.39254, "trades": 25, "taker_buy_volume": 5208.2, "taker_buy_quote": 322.9084}, {"ts": 1770108660000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 17093.5, "quote_volume": 1058.15736, "trades": 31, "taker_buy_volume": 8445.9, "taker_buy_quote": 523.1859}, {"ts": 1770108720000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 13722.4, "quote_volume": 848.07725, "trades": 29, "taker_buy_volume": 8435.4, "taker_buy_quote": 521.68187}, {"ts": 1770108780000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 35482.1, "quote_volume": 2198.95631, "trades": 55, "taker_buy_volume": 27553.7, "taker_buy_quote": 1707.56942}, {"ts": 1770108840000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 14828.3, "quote_volume": 919.0345, "trades": 35, "taker_buy_volume": 4801.9, "taker_buy_quote": 297.89603}, {"ts": 1770108900000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 12077.2, "quote_volume": 747.27772, "trades": 20, "taker_buy_volume": 8107.6, "taker_buy_quote": 501.77492}, {"ts": 1770108960000, "open": 0.0617, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 59969.1, "quote_volume": 3720.35992, "trades": 53, "taker_buy_volume": 54614.3, "taker_buy_quote": 3388.51581}, {"ts": 1770109020000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 27095.6, "quote_volume": 1683.40507, "trades": 41, "taker_buy_volume": 10487.7, "taker_buy_quote": 651.70462}, {"ts": 1770109080000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4253.7, "quote_volume": 264.21433, "trades": 12, "taker_buy_volume": 4253.7, "taker_buy_quote": 264.21433}, {"ts": 1770109140000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6105.7, "quote_volume": 378.60439, "trades": 16, "taker_buy_volume": 4755.1, "taker_buy_quote": 294.86719}, {"ts": 1770109200000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 4199.2, "quote_volume": 260.02321, "trades": 13, "taker_buy_volume": 3499.2, "taker_buy_quote": 216.70424}, {"ts": 1770109260000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4599.9, "quote_volume": 284.95867, "trades": 11, "taker_buy_volume": 4195.9, "taker_buy_quote": 259.95107}, {"ts": 1770109320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3802.9, "quote_volume": 235.7798, "trades": 19, "taker_buy_volume": 3802.9, "taker_buy_quote": 235.7798}, {"ts": 1770109380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2843.5, "quote_volume": 176.297, "trades": 14, "taker_buy_volume": 2843.5, "taker_buy_quote": 176.297}, {"ts": 1770109440000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 7779.5, "quote_volume": 482.2638, "trades": 27, "taker_buy_volume": 7127.5, "taker_buy_quote": 441.905}, {"ts": 1770109500000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 5257.7, "quote_volume": 326.326, "trades": 14, "taker_buy_volume": 3767.3, "taker_buy_quote": 233.9212}, {"ts": 1770109560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3722.8, "quote_volume": 230.8136, "trades": 6, "taker_buy_volume": 1855.3, "taker_buy_quote": 115.0286}, {"ts": 1770109620000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 3399.1, "quote_volume": 210.95045, "trades": 12, "taker_buy_volume": 2285.8, "taker_buy_quote": 141.94818}, {"ts": 1770109680000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 3836.0, "quote_volume": 238.66003, "trades": 11, "taker_buy_volume": 2819.4, "taker_buy_quote": 175.40304}, {"ts": 1770109740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2173.8, "quote_volume": 135.64512, "trades": 4, "taker_buy_volume": 2173.8, "taker_buy_quote": 135.64512}, {"ts": 1770109800000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 3161.1, "quote_volume": 197.04714, "trades": 11, "taker_buy_volume": 2793.9, "taker_buy_quote": 174.1803}, {"ts": 1770109860000, "open": 0.0623, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 91776.5, "quote_volume": 5693.74158, "trades": 72, "taker_buy_volume": 19607.3, "taker_buy_quote": 1216.27903}, {"ts": 1770109920000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 5490.4, "quote_volume": 340.41391, "trades": 14, "taker_buy_volume": 4616.4, "taker_buy_quote": 286.31331}, {"ts": 1770109980000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 4125.4, "quote_volume": 256.15514, "trades": 11, "taker_buy_volume": 3803.4, "taker_buy_quote": 236.19114}, {"ts": 1770110040000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 17539.4, "quote_volume": 1085.23671, "trades": 24, "taker_buy_volume": 3799.7, "taker_buy_quote": 235.35235}, {"ts": 1770110100000, "open": 0.0619, "high": 0.062, "low": 0.0616, "close": 0.0616, "volume": 20563.0, "quote_volume": 1270.33145, "trades": 28, "taker_buy_volume": 3827.5, "taker_buy_quote": 236.7624}, {"ts": 1770110160000, "open": 0.0616, "high": 0.0618, "low": 0.0614, "close": 0.0618, "volume": 37016.9, "quote_volume": 2281.11777, "trades": 61, "taker_buy_volume": 14443.6, "taker_buy_quote": 891.50293}, {"ts": 1770110220000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 9548.1, "quote_volume": 591.34251, "trades": 21, "taker_buy_volume": 8104.7, "taker_buy_quote": 502.07444}, {"ts": 1770110280000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 5172.4, "quote_volume": 319.86112, "trades": 14, "taker_buy_volume": 3101.2, "taker_buy_quote": 191.69458}, {"ts": 1770110340000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 12508.7, "quote_volume": 773.27254, "trades": 26, "taker_buy_volume": 10398.7, "taker_buy_quote": 642.87454}, {"ts": 1770110400000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2726.2, "quote_volume": 168.64353, "trades": 10, "taker_buy_volume": 1858.7, "taker_buy_quote": 115.03203}, {"ts": 1770110460000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2390.4, "quote_volume": 147.90016, "trades": 7, "taker_buy_volume": 1734.4, "taker_buy_quote": 107.35936}, {"ts": 1770110520000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 27816.7, "quote_volume": 1720.55379, "trades": 30, "taker_buy_volume": 16825.6, "taker_buy_quote": 1041.16804}, {"ts": 1770110580000, "open": 0.0619, "high": 0.0626, "low": 0.0619, "close": 0.0626, "volume": 45023.2, "quote_volume": 2805.73575, "trades": 43, "taker_buy_volume": 38662.3, "taker_buy_quote": 2408.97128}, {"ts": 1770110640000, "open": 0.0625, "high": 0.0626, "low": 0.062, "close": 0.062, "volume": 88112.5, "quote_volume": 5485.51786, "trades": 55, "taker_buy_volume": 15986.6, "taker_buy_quote": 996.93607}, {"ts": 1770110700000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 4612.6, "quote_volume": 285.74411, "trades": 10, "taker_buy_volume": 2283.6, "taker_buy_quote": 141.56274}, {"ts": 1770110760000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 3027.2, "quote_volume": 187.42388, "trades": 9, "taker_buy_volume": 3027.2, "taker_buy_quote": 187.42388}, {"ts": 1770110820000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 28452.5, "quote_volume": 1766.63155, "trades": 25, "taker_buy_volume": 24665.5, "taker_buy_quote": 1531.60861}, {"ts": 1770110880000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 3231.5, "quote_volume": 200.0321, "trades": 10, "taker_buy_volume": 2023.5, "taker_buy_quote": 125.30964}, {"ts": 1770110940000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 4973.2, "quote_volume": 307.95823, "trades": 7, "taker_buy_volume": 1331.5, "taker_buy_quote": 82.553}, {"ts": 1770111000000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1820.1, "quote_volume": 112.75914, "trades": 8, "taker_buy_volume": 1820.1, "taker_buy_quote": 112.75914}, {"ts": 1770111060000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 13767.9, "quote_volume": 853.0375, "trades": 24, "taker_buy_volume": 5029.9, "taker_buy_quote": 311.8538}, {"ts": 1770111120000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2126.0, "quote_volume": 131.99465, "trades": 5, "taker_buy_volume": 2126.0, "taker_buy_quote": 131.99465}, {"ts": 1770111180000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1518.1, "quote_volume": 94.23821, "trades": 4, "taker_buy_volume": 1160.1, "taker_buy_quote": 72.04221}, {"ts": 1770111240000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 2362.9, "quote_volume": 146.88936, "trades": 8, "taker_buy_volume": 2362.9, "taker_buy_quote": 146.88936}, {"ts": 1770111300000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 35593.6, "quote_volume": 2221.13213, "trades": 21, "taker_buy_volume": 25782.1, "taker_buy_quote": 1610.00139}, {"ts": 1770111360000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 23412.8, "quote_volume": 1465.60855, "trades": 14, "taker_buy_volume": 22310.1, "taker_buy_quote": 1396.66038}, {"ts": 1770111420000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 5144.5, "quote_volume": 322.16774, "trades": 12, "taker_buy_volume": 2209.6, "taker_buy_quote": 138.45992}, {"ts": 1770111480000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2551.5, "quote_volume": 160.38324, "trades": 6, "taker_buy_volume": 2551.5, "taker_buy_quote": 160.38324}, {"ts": 1770111540000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 11832.0, "quote_volume": 745.00312, "trades": 21, "taker_buy_volume": 7703.2, "taker_buy_quote": 485.3016}, {"ts": 1770111600000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 28291.9, "quote_volume": 1782.96301, "trades": 30, "taker_buy_volume": 22572.2, "taker_buy_quote": 1422.75691}, {"ts": 1770111660000, "open": 0.063, "high": 0.0632, "low": 0.0628, "close": 0.0628, "volume": 38293.3, "quote_volume": 2416.87126, "trades": 49, "taker_buy_volume": 25674.0, "taker_buy_quote": 1620.96769}, {"ts": 1770111720000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 4242.2, "quote_volume": 267.1287, "trades": 11, "taker_buy_volume": 2191.8, "taker_buy_quote": 138.17683}, {"ts": 1770111780000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 6792.3, "quote_volume": 427.86216, "trades": 10, "taker_buy_volume": 1841.3, "taker_buy_quote": 116.09891}, {"ts": 1770111840000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 6952.7, "quote_volume": 437.14566, "trades": 11, "taker_buy_volume": 1728.5, "taker_buy_quote": 108.78218}, {"ts": 1770111900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4394.2, "quote_volume": 276.29058, "trades": 8, "taker_buy_volume": 3348.2, "taker_buy_quote": 210.60178}, {"ts": 1770111960000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 11523.8, "quote_volume": 723.93841, "trades": 19, "taker_buy_volume": 4407.3, "taker_buy_quote": 277.16896}, {"ts": 1770112020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2035.5, "quote_volume": 127.8294, "trades": 5, "taker_buy_volume": 1579.5, "taker_buy_quote": 99.1926}, {"ts": 1770112080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2013.4, "quote_volume": 126.43171, "trades": 7, "taker_buy_volume": 1915.3, "taker_buy_quote": 120.28084}, {"ts": 1770112140000, "open": 0.0627, "high": 0.0629, "low": 0.0626, "close": 0.0629, "volume": 11560.2, "quote_volume": 725.22816, "trades": 13, "taker_buy_volume": 7556.2, "taker_buy_quote": 474.40082}, {"ts": 1770112200000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 5320.4, "quote_volume": 334.25392, "trades": 7, "taker_buy_volume": 1328.0, "taker_buy_quote": 83.5312}, {"ts": 1770112260000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 10930.1, "quote_volume": 686.15121, "trades": 19, "taker_buy_volume": 5187.7, "taker_buy_quote": 325.82598}, {"ts": 1770112320000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 15641.5, "quote_volume": 980.5792, "trades": 11, "taker_buy_volume": 1345.5, "taker_buy_quote": 84.36285}, {"ts": 1770112380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 12409.3, "quote_volume": 777.01028, "trades": 16, "taker_buy_volume": 10484.2, "taker_buy_quote": 656.49902}, {"ts": 1770112440000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 34198.1, "quote_volume": 2149.61064, "trades": 29, "taker_buy_volume": 34198.1, "taker_buy_quote": 2149.61064}, {"ts": 1770112500000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 4059.2, "quote_volume": 255.18518, "trades": 7, "taker_buy_volume": 806.7, "taker_buy_quote": 50.74143}, {"ts": 1770112560000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1329.8, "quote_volume": 83.7247, "trades": 4, "taker_buy_volume": 1329.8, "taker_buy_quote": 83.7247}, {"ts": 1770112620000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 19853.8, "quote_volume": 1250.44405, "trades": 6, "taker_buy_volume": 4201.9, "taker_buy_quote": 264.7197}, {"ts": 1770112680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1240.5, "quote_volume": 78.02745, "trades": 3, "taker_buy_volume": 1240.5, "taker_buy_quote": 78.02745}, {"ts": 1770112740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 402.1, "quote_volume": 25.29209, "trades": 1, "taker_buy_volume": 402.1, "taker_buy_quote": 25.29209}, {"ts": 1770112800000, "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 30694.2, "quote_volume": 1933.09219, "trades": 32, "taker_buy_volume": 22290.1, "taker_buy_quote": 1404.18044}, {"ts": 1770112860000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 858.8, "quote_volume": 54.14968, "trades": 2, "taker_buy_volume": 858.8, "taker_buy_quote": 54.14968}, {"ts": 1770112920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1183.0, "quote_volume": 74.529, "trades": 2, "taker_buy_volume": 1183.0, "taker_buy_quote": 74.529}, {"ts": 1770112980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3115.3, "quote_volume": 196.5133, "trades": 4, "taker_buy_volume": 3115.3, "taker_buy_quote": 196.5133}, {"ts": 1770113040000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 41535.5, "quote_volume": 2609.1294, "trades": 12, "taker_buy_volume": 787.7, "taker_buy_quote": 49.49672}, {"ts": 1770113100000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 8997.0, "quote_volume": 563.96406, "trades": 12, "taker_buy_volume": 4431.9, "taker_buy_quote": 277.73229}, {"ts": 1770113160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5419.3, "quote_volume": 339.24818, "trades": 5, "taker_buy_volume": 615.8, "taker_buy_quote": 38.54908}, {"ts": 1770113220000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 20270.1, "quote_volume": 1269.75589, "trades": 13, "taker_buy_volume": 7126.3, "taker_buy_quote": 446.81901}, {"ts": 1770113280000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4326.3, "quote_volume": 270.86216, "trades": 6, "taker_buy_volume": 1108.8, "taker_buy_quote": 69.44666}, {"ts": 1770113340000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 8946.0, "quote_volume": 559.40778, "trades": 10, "taker_buy_volume": 4732.7, "taker_buy_quote": 295.93761}, {"ts": 1770113400000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 9964.4, "quote_volume": 623.09987, "trades": 9, "taker_buy_volume": 928.9, "taker_buy_quote": 58.2083}, {"ts": 1770113460000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4446.9, "quote_volume": 277.57994, "trades": 6, "taker_buy_volume": 933.8, "taker_buy_quote": 58.3625}, {"ts": 1770113520000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 3386.5, "quote_volume": 211.68743, "trades": 4, "taker_buy_volume": 895.7, "taker_buy_quote": 56.01243}, {"ts": 1770113580000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 888.1, "quote_volume": 55.57912, "trades": 4, "taker_buy_volume": 728.7, "taker_buy_quote": 45.61662}, {"ts": 1770113640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2844.9, "quote_volume": 178.09074, "trades": 7, "taker_buy_volume": 2844.9, "taker_buy_quote": 178.09074}, {"ts": 1770113700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3792.6, "quote_volume": 237.4814, "trades": 3, "taker_buy_volume": 3792.6, "taker_buy_quote": 237.4814}, {"ts": 1770113760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 981.3, "quote_volume": 61.52751, "trades": 5, "taker_buy_volume": 981.3, "taker_buy_quote": 61.52751}, {"ts": 1770113820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 609.8, "quote_volume": 38.17348, "trades": 1, "taker_buy_volume": 609.8, "taker_buy_quote": 38.17348}, {"ts": 1770113880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 7633.8, "quote_volume": 478.30998, "trades": 8, "taker_buy_volume": 7535.8, "taker_buy_quote": 472.17518}, {"ts": 1770113940000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 3976.5, "quote_volume": 248.84065, "trades": 7, "taker_buy_volume": 329.5, "taker_buy_quote": 20.65965}, {"ts": 1770114000000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 1724.4, "quote_volume": 108.00008, "trades": 6, "taker_buy_volume": 1237.1, "taker_buy_quote": 77.50533}, {"ts": 1770114060000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3656.5, "quote_volume": 228.94456, "trades": 5, "taker_buy_volume": 3656.5, "taker_buy_quote": 228.94456}, {"ts": 1770114120000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5048.7, "quote_volume": 315.84885, "trades": 9, "taker_buy_volume": 413.0, "taker_buy_quote": 25.8538}, {"ts": 1770114180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1176.4, "quote_volume": 73.64264, "trades": 2, "taker_buy_volume": 1176.4, "taker_buy_quote": 73.64264}, {"ts": 1770114240000, "open": 0.0625, "high": 0.0625, "low": 0.0619, "close": 0.0619, "volume": 114243.4, "quote_volume": 7101.25342, "trades": 84, "taker_buy_volume": 31568.4, "taker_buy_quote": 1960.64928}, {"ts": 1770114300000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 61613.5, "quote_volume": 3814.78604, "trades": 32, "taker_buy_volume": 41525.2, "taker_buy_quote": 2571.8038}, {"ts": 1770114360000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 59380.8, "quote_volume": 3683.29896, "trades": 24, "taker_buy_volume": 56808.0, "taker_buy_quote": 3523.59861}, {"ts": 1770114420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 2932.3, "quote_volume": 182.11999, "trades": 6, "taker_buy_volume": 1064.8, "taker_buy_quote": 66.14824}, {"ts": 1770114480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 818.6, "quote_volume": 50.91692, "trades": 2, "taker_buy_volume": 818.6, "taker_buy_quote": 50.91692}, {"ts": 1770114540000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3074.4, "quote_volume": 191.75413, "trades": 9, "taker_buy_volume": 2687.5, "taker_buy_quote": 167.65026}, {"ts": 1770114600000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2214.3, "quote_volume": 138.08045, "trades": 6, "taker_buy_volume": 2214.3, "taker_buy_quote": 138.08045}, {"ts": 1770114660000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 4333.0, "quote_volume": 269.89677, "trades": 7, "taker_buy_volume": 2465.5, "taker_buy_quote": 153.55152}, {"ts": 1770114720000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2266.5, "quote_volume": 141.2764, "trades": 7, "taker_buy_volume": 2266.5, "taker_buy_quote": 141.2764}, {"ts": 1770114780000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2218.6, "quote_volume": 138.44064, "trades": 6, "taker_buy_volume": 2218.6, "taker_buy_quote": 138.44064}, {"ts": 1770114840000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 3190.1, "quote_volume": 198.78586, "trades": 6, "taker_buy_volume": 1457.0, "taker_buy_quote": 90.82504}, {"ts": 1770114900000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 5311.2, "quote_volume": 330.53823, "trades": 11, "taker_buy_volume": 2218.3, "taker_buy_quote": 138.15985}, {"ts": 1770114960000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 7999.4, "quote_volume": 497.58003, "trades": 10, "taker_buy_volume": 6384.4, "taker_buy_quote": 397.18581}, {"ts": 1770115020000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2291.3, "quote_volume": 142.71975, "trades": 8, "taker_buy_volume": 2008.9, "taker_buy_quote": 125.15447}, {"ts": 1770115080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6658.1, "quote_volume": 415.46544, "trades": 8, "taker_buy_volume": 5550.0, "taker_buy_quote": 346.32}, {"ts": 1770115140000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 5707.4, "quote_volume": 356.28539, "trades": 8, "taker_buy_volume": 2501.4, "taker_buy_quote": 156.23099}, {"ts": 1770115200000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1650.6, "quote_volume": 103.10109, "trades": 4, "taker_buy_volume": 1380.6, "taker_buy_quote": 86.25309}, {"ts": 1770115260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6562.9, "quote_volume": 409.52496, "trades": 9, "taker_buy_volume": 4695.4, "taker_buy_quote": 292.99296}, {"ts": 1770115320000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1680.5, "quote_volume": 104.85255, "trades": 4, "taker_buy_volume": 1574.0, "taker_buy_quote": 98.2176}, {"ts": 1770115380000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5408.5, "quote_volume": 337.00939, "trades": 9, "taker_buy_volume": 2061.5, "taker_buy_quote": 128.49129}, {"ts": 1770115440000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 5134.9, "quote_volume": 320.03035, "trades": 8, "taker_buy_volume": 1260.8, "taker_buy_quote": 78.67392}, {"ts": 1770115500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2629.0, "quote_volume": 163.7867, "trades": 3, "taker_buy_volume": 861.9, "taker_buy_quote": 53.69637}, {"ts": 1770115560000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1190.7, "quote_volume": 74.24911, "trades": 4, "taker_buy_volume": 1190.7, "taker_buy_quote": 74.24911}, {"ts": 1770115620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 557.8, "quote_volume": 34.80672, "trades": 1, "taker_buy_volume": 557.8, "taker_buy_quote": 34.80672}, {"ts": 1770115680000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 10357.1, "quote_volume": 644.97803, "trades": 11, "taker_buy_volume": 1550.5, "taker_buy_quote": 96.59615}, {"ts": 1770115740000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 11594.0, "quote_volume": 721.25598, "trades": 12, "taker_buy_volume": 1091.8, "taker_buy_quote": 68.01914}, {"ts": 1770115800000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 4753.6, "quote_volume": 295.49588, "trades": 8, "taker_buy_volume": 811.6, "taker_buy_quote": 50.56268}, {"ts": 1770115860000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0619, "volume": 12373.6, "quote_volume": 767.06618, "trades": 19, "taker_buy_volume": 1446.6, "taker_buy_quote": 89.72786}, {"ts": 1770115920000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 14647.8, "quote_volume": 905.49727, "trades": 13, "taker_buy_volume": 5376.9, "taker_buy_quote": 332.3419}, {"ts": 1770115980000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 7157.1, "quote_volume": 443.15719, "trades": 13, "taker_buy_volume": 5289.6, "taker_buy_quote": 327.55894}, {"ts": 1770116040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 720.4, "quote_volume": 44.59276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 7874.6, "quote_volume": 486.89999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 5671.9, "quote_volume": 350.10741, "trades": 6, "taker_buy_volume": 2418.9, "taker_buy_quote": 149.26231}, {"ts": 1770116220000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2029.5, "quote_volume": 125.22015, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9954}, {"ts": 1770116280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 316.6, "quote_volume": 19.56588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3543.5, "quote_volume": 218.9883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 242.0, "quote_volume": 14.9798, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.9798}, {"ts": 1770116520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 18475.4, "quote_volume": 1145.93584, "trades": 15, "taker_buy_volume": 8573.0, "taker_buy_quote": 531.98704}, {"ts": 1770116580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2416.0, "quote_volume": 149.792, "trades": 6, "taker_buy_volume": 2416.0, "taker_buy_quote": 149.792}, {"ts": 1770116640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116760000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 15236.1, "quote_volume": 944.6382, "trades": 6, "taker_buy_volume": 13141.0, "taker_buy_quote": 814.742}, {"ts": 1770116820000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10556.9, "quote_volume": 653.86837, "trades": 8, "taker_buy_volume": 1750.1, "taker_buy_quote": 108.33119}, {"ts": 1770116880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 375.0, "quote_volume": 23.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116940000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1487.3, "quote_volume": 92.19319, "trades": 3, "taker_buy_volume": 1293.2, "taker_buy_quote": 80.1784}, {"ts": 1770117000000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3484.6, "quote_volume": 216.20691, "trades": 3, "taker_buy_volume": 3484.6, "taker_buy_quote": 216.20691}, {"ts": 1770117060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117120000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 20067.5, "quote_volume": 1243.675, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 6.2}, {"ts": 1770117180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 98.8, "quote_volume": 6.11572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 31451.2, "quote_volume": 1938.77554, "trades": 17, "taker_buy_volume": 3005.5, "taker_buy_quote": 185.3012}, {"ts": 1770117420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117660000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6394.1, "quote_volume": 395.08098, "trades": 12, "taker_buy_volume": 6394.1, "taker_buy_quote": 395.08098}, {"ts": 1770117720000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 100.9, "quote_volume": 6.23562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 7454.7, "quote_volume": 460.449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 237.0, "quote_volume": 14.5992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 5601.5, "quote_volume": 345.26804, "trades": 5, "taker_buy_volume": 4251.5, "taker_buy_quote": 262.10804}, {"ts": 1770118080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6399.0, "quote_volume": 394.60066, "trades": 6, "taker_buy_volume": 6399.0, "taker_buy_quote": 394.60066}, {"ts": 1770118260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 11115.7, "quote_volume": 685.52616, "trades": 10, "taker_buy_volume": 813.0, "taker_buy_quote": 50.16407}, {"ts": 1770118380000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3735.0, "quote_volume": 230.4495, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 115.22475}, {"ts": 1770118440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1931.3, "quote_volume": 119.16121, "trades": 4, "taker_buy_volume": 581.3, "taker_buy_quote": 35.86621}, {"ts": 1770118500000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 2726.0, "quote_volume": 168.2664, "trades": 4, "taker_buy_volume": 2726.0, "taker_buy_quote": 168.2664}, {"ts": 1770118560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 242.6, "quote_volume": 14.99268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 125.9, "quote_volume": 7.76803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2095.1, "quote_volume": 129.05816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118800000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 18961.6, "quote_volume": 1167.91211, "trades": 11, "taker_buy_volume": 11561.6, "taker_buy_quote": 712.81211}, {"ts": 1770118860000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 10399.6, "quote_volume": 641.98922, "trades": 36, "taker_buy_volume": 10399.6, "taker_buy_quote": 641.98922}, {"ts": 1770118920000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 11718.5, "quote_volume": 723.2374, "trades": 21, "taker_buy_volume": 4496.0, "taker_buy_quote": 277.60915}, {"ts": 1770118980000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 22195.6, "quote_volume": 1369.36567, "trades": 35, "taker_buy_volume": 14128.1, "taker_buy_quote": 872.03417}, {"ts": 1770119040000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 13924.0, "quote_volume": 859.43207, "trades": 47, "taker_buy_volume": 9053.0, "taker_buy_quote": 558.89137}, {"ts": 1770119100000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 10042.8, "quote_volume": 619.67366, "trades": 23, "taker_buy_volume": 8175.3, "taker_buy_quote": 504.44891}, {"ts": 1770119160000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3344.8, "quote_volume": 206.37416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119220000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2606.3, "quote_volume": 160.87176, "trades": 11, "taker_buy_volume": 2498.0, "taker_buy_quote": 154.18965}, {"ts": 1770119280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 27937.2, "quote_volume": 1727.34965, "trades": 29, "taker_buy_volume": 23408.3, "taker_buy_quote": 1447.34484}, {"ts": 1770119340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 573.0, "quote_volume": 35.4687, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 35.4687}, {"ts": 1770119400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4339.7, "quote_volume": 268.62743, "trades": 9, "taker_buy_volume": 4339.7, "taker_buy_quote": 268.62743}, {"ts": 1770119460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4399.5, "quote_volume": 271.8891, "trades": 9, "taker_buy_volume": 2532.0, "taker_buy_quote": 156.4776}, {"ts": 1770119520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 783.0, "quote_volume": 48.3111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2429.1, "quote_volume": 149.87547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 102.8, "quote_volume": 6.33248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1154.0, "quote_volume": 71.2018, "trades": 3, "taker_buy_volume": 1154.0, "taker_buy_quote": 71.2018}, {"ts": 1770119820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3048.1, "quote_volume": 187.76296, "trades": 4, "taker_buy_volume": 619.0, "taker_buy_quote": 38.1304}, {"ts": 1770119940000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1548.0, "quote_volume": 95.4342, "trades": 5, "taker_buy_volume": 1548.0, "taker_buy_quote": 95.4342}, {"ts": 1770120000000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3997.0, "quote_volume": 246.77169, "trades": 19, "taker_buy_volume": 3997.0, "taker_buy_quote": 246.77169}, {"ts": 1770120060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120120000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 9418.1, "quote_volume": 581.26197, "trades": 23, "taker_buy_volume": 6989.0, "taker_buy_quote": 431.3865}, {"ts": 1770120180000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 9276.9, "quote_volume": 572.47873, "trades": 25, "taker_buy_volume": 7409.4, "taker_buy_quote": 457.25398}, {"ts": 1770120240000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 18548.9, "quote_volume": 1145.11329, "trades": 28, "taker_buy_volume": 6461.6, "taker_buy_quote": 399.32688}, {"ts": 1770120300000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 13566.1, "quote_volume": 838.16227, "trades": 38, "taker_buy_volume": 11339.0, "taker_buy_quote": 700.7502}, {"ts": 1770120360000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2245.7, "quote_volume": 138.54114, "trades": 3, "taker_buy_volume": 192.7, "taker_buy_quote": 11.88959}, {"ts": 1770120420000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 7724.9, "quote_volume": 477.35582, "trades": 31, "taker_buy_volume": 6948.5, "taker_buy_quote": 429.3743}, {"ts": 1770120480000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 35205.0, "quote_volume": 2180.17933, "trades": 45, "taker_buy_volume": 30293.6, "taker_buy_quote": 1876.17897}, {"ts": 1770120540000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 6087.3, "quote_volume": 376.89688, "trades": 21, "taker_buy_volume": 3942.6, "taker_buy_quote": 244.13995}, {"ts": 1770120600000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3264.0, "quote_volume": 202.18125, "trades": 7, "taker_buy_volume": 3264.0, "taker_buy_quote": 202.18125}, {"ts": 1770120660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2865.3, "quote_volume": 177.89043, "trades": 7, "taker_buy_volume": 2418.3, "taker_buy_quote": 150.17643}, {"ts": 1770120780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 10171.3, "quote_volume": 633.16064, "trades": 9, "taker_buy_volume": 2382.6, "taker_buy_quote": 148.19772}, {"ts": 1770120840000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3547.6, "quote_volume": 220.19236, "trades": 12, "taker_buy_volume": 2226.0, "taker_buy_quote": 138.2346}, {"ts": 1770120900000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 140560.9, "quote_volume": 8713.22138, "trades": 118, "taker_buy_volume": 20877.5, "taker_buy_quote": 1295.9741}, {"ts": 1770120960000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 9482.3, "quote_volume": 589.6927, "trades": 26, "taker_buy_volume": 9366.5, "taker_buy_quote": 582.50152}, {"ts": 1770121020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2388.0, "quote_volume": 148.5336, "trades": 12, "taker_buy_volume": 2388.0, "taker_buy_quote": 148.5336}, {"ts": 1770121080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6324.0, "quote_volume": 393.3528, "trades": 6, "taker_buy_volume": 6324.0, "taker_buy_quote": 393.3528}, {"ts": 1770121140000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 8512.0, "quote_volume": 529.55431, "trades": 9, "taker_buy_volume": 8512.0, "taker_buy_quote": 529.55431}, {"ts": 1770121200000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1995.2, "quote_volume": 124.09124, "trades": 10, "taker_buy_volume": 1893.2, "taker_buy_quote": 117.75704}, {"ts": 1770121260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2375.0, "quote_volume": 147.4875, "trades": 11, "taker_buy_volume": 2375.0, "taker_buy_quote": 147.4875}, {"ts": 1770121380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2490.0, "quote_volume": 154.878, "trades": 3, "taker_buy_volume": 2490.0, "taker_buy_quote": 154.878}, {"ts": 1770121440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 102.8, "quote_volume": 6.38388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2197.0, "quote_volume": 136.6534, "trades": 2, "taker_buy_volume": 2197.0, "taker_buy_quote": 136.6534}, {"ts": 1770121560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7802.3, "quote_volume": 485.30306, "trades": 3, "taker_buy_volume": 1100.0, "taker_buy_quote": 68.42}, {"ts": 1770121620000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10794.3, "quote_volume": 672.1705, "trades": 23, "taker_buy_volume": 10549.7, "taker_buy_quote": 656.93192}, {"ts": 1770121680000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6454.5, "quote_volume": 402.57405, "trades": 21, "taker_buy_volume": 4587.0, "taker_buy_quote": 286.2288}, {"ts": 1770121740000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 7485.0, "quote_volume": 467.5965, "trades": 32, "taker_buy_volume": 7485.0, "taker_buy_quote": 467.5965}, {"ts": 1770121800000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 13161.2, "quote_volume": 823.93532, "trades": 27, "taker_buy_volume": 12916.5, "taker_buy_quote": 808.6171}, {"ts": 1770121860000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 11389.4, "quote_volume": 712.40675, "trades": 26, "taker_buy_volume": 6024.9, "taker_buy_quote": 376.93875}, {"ts": 1770121920000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 35291.3, "quote_volume": 2209.53159, "trades": 45, "taker_buy_volume": 35291.3, "taker_buy_quote": 2209.53159}, {"ts": 1770121980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5219.8, "quote_volume": 327.28146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2118.1, "quote_volume": 132.66006, "trades": 9, "taker_buy_volume": 2020.0, "taker_buy_quote": 126.519}, {"ts": 1770122100000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 976.3, "quote_volume": 61.30292, "trades": 5, "taker_buy_volume": 889.1, "taker_buy_quote": 55.83548}, {"ts": 1770122160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6615.1, "quote_volume": 414.76677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2065.0, "quote_volume": 129.4755, "trades": 6, "taker_buy_volume": 2065.0, "taker_buy_quote": 129.4755}, {"ts": 1770122280000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 8468.0, "quote_volume": 530.03002, "trades": 8, "taker_buy_volume": 1196.0, "taker_buy_quote": 74.8696}, {"ts": 1770122340000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7882.8, "quote_volume": 493.44634, "trades": 7, "taker_buy_volume": 7713.4, "taker_buy_quote": 482.85884}, {"ts": 1770122400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4834.8, "quote_volume": 302.65848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122460000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 3896.0, "quote_volume": 243.8417, "trades": 4, "taker_buy_volume": 3098.0, "taker_buy_quote": 193.9348}, {"ts": 1770122520000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5076.8, "quote_volume": 317.78348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5015.2, "quote_volume": 313.86862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 119.9, "quote_volume": 7.49375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 119.9, "quote_volume": 7.49375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 6354.8, "quote_volume": 397.1826, "trades": 4, "taker_buy_volume": 798.0, "taker_buy_quote": 49.9548}, {"ts": 1770122940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 119.9, "quote_volume": 7.48176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2231.4, "quote_volume": 139.23936, "trades": 12, "taker_buy_volume": 692.0, "taker_buy_quote": 43.1808}, {"ts": 1770123060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1867.5, "quote_volume": 116.532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 120.1, "quote_volume": 7.48223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 11314.1, "quote_volume": 705.99984, "trades": 18, "taker_buy_volume": 11314.1, "taker_buy_quote": 705.99984}, {"ts": 1770123240000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 47618.7, "quote_volume": 2968.1125, "trades": 55, "taker_buy_volume": 5787.0, "taker_buy_quote": 360.5301}, {"ts": 1770123360000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6462.5, "quote_volume": 402.68975, "trades": 6, "taker_buy_volume": 6462.5, "taker_buy_quote": 402.68975}, {"ts": 1770123420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 23696.5, "quote_volume": 1476.29405, "trades": 101, "taker_buy_volume": 21829.0, "taker_buy_quote": 1359.9488}, {"ts": 1770123540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1625.0, "quote_volume": 101.2375, "trades": 5, "taker_buy_volume": 1625.0, "taker_buy_quote": 101.2375}, {"ts": 1770123600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 162.0, "quote_volume": 10.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 13928.3, "quote_volume": 865.64932, "trades": 29, "taker_buy_volume": 463.0, "taker_buy_quote": 28.7523}, {"ts": 1770123720000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 6618.6, "quote_volume": 411.03676, "trades": 19, "taker_buy_volume": 6510.7, "taker_buy_quote": 404.33617}, {"ts": 1770123780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6564.2, "quote_volume": 407.63682, "trades": 8, "taker_buy_volume": 6564.2, "taker_buy_quote": 407.63682}, {"ts": 1770123840000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6075.0, "quote_volume": 377.2341, "trades": 7, "taker_buy_volume": 5373.0, "taker_buy_quote": 333.6633}, {"ts": 1770123900000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 6962.9, "quote_volume": 431.68771, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123960000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2435.0, "quote_volume": 150.99539, "trades": 13, "taker_buy_volume": 2266.0, "taker_buy_quote": 140.50049}, {"ts": 1770124020000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2259.2, "quote_volume": 140.34382, "trades": 9, "taker_buy_volume": 1978.0, "taker_buy_quote": 122.8813}, {"ts": 1770124080000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 2654.3, "quote_volume": 164.87296, "trades": 4, "taker_buy_volume": 2526.0, "taker_buy_quote": 156.91836}, {"ts": 1770124140000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 8509.0, "quote_volume": 528.48307, "trades": 32, "taker_buy_volume": 8509.0, "taker_buy_quote": 528.48307}, {"ts": 1770124200000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4415.5, "quote_volume": 274.2074, "trades": 12, "taker_buy_volume": 2548.0, "taker_buy_quote": 158.23565}, {"ts": 1770124260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 120.9, "quote_volume": 7.4958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 9401.0, "quote_volume": 584.5566, "trades": 39, "taker_buy_volume": 9145.0, "taker_buy_quote": 568.6334}, {"ts": 1770124380000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 6198.0, "quote_volume": 386.60437, "trades": 21, "taker_buy_volume": 6198.0, "taker_buy_quote": 386.60437}, {"ts": 1770124440000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 13967.2, "quote_volume": 872.98503, "trades": 31, "taker_buy_volume": 13722.6, "taker_buy_quote": 857.69753}, {"ts": 1770124500000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6842.9, "quote_volume": 428.51568, "trades": 19, "taker_buy_volume": 4975.4, "taker_buy_quote": 311.61018}, {"ts": 1770124560000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 25248.2, "quote_volume": 1580.98035, "trades": 20, "taker_buy_volume": 6079.6, "taker_buy_quote": 380.99218}, {"ts": 1770124620000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 10169.5, "quote_volume": 636.63705, "trades": 19, "taker_buy_volume": 9084.5, "taker_buy_quote": 568.82455}, {"ts": 1770124680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 16250.8, "quote_volume": 1015.675, "trades": 29, "taker_buy_volume": 3388.0, "taker_buy_quote": 211.75}, {"ts": 1770124740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 120.1, "quote_volume": 7.49424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 120.1, "quote_volume": 7.49424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4477.8, "quote_volume": 279.41472, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 13.728}, {"ts": 1770124980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 219.1, "quote_volume": 13.64993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125040000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 99.2, "quote_volume": 6.17024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 120.3, "quote_volume": 7.48266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 120.5, "quote_volume": 7.4951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125280000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 120.5, "quote_volume": 7.4951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6753.8, "quote_volume": 420.76174, "trades": 6, "taker_buy_volume": 6753.8, "taker_buy_quote": 420.76174}, {"ts": 1770125400000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 9915.8, "quote_volume": 618.79422, "trades": 14, "taker_buy_volume": 6583.0, "taker_buy_quote": 410.8275}, {"ts": 1770125460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3735.0, "quote_volume": 233.064, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 116.532}, {"ts": 1770125520000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 11164.1, "quote_volume": 695.68204, "trades": 10, "taker_buy_volume": 9599.8, "taker_buy_quote": 598.22615}, {"ts": 1770125580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 223.2, "quote_volume": 13.90536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 507.7, "quote_volume": 31.66845, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 24.17376}, {"ts": 1770125700000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1363.6, "quote_volume": 84.86812, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 32.5206}, {"ts": 1770125760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 106.6, "quote_volume": 6.63052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 33125.4, "quote_volume": 2066.84926, "trades": 52, "taker_buy_volume": 32879.4, "taker_buy_quote": 2051.52346}, {"ts": 1770125880000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4537.9, "quote_volume": 283.31506, "trades": 19, "taker_buy_volume": 4039.0, "taker_buy_quote": 252.1837}, {"ts": 1770125940000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6723.5, "quote_volume": 419.68505, "trades": 19, "taker_buy_volume": 4856.0, "taker_buy_quote": 303.15305}, {"ts": 1770126000000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 65531.2, "quote_volume": 4101.18324, "trades": 36, "taker_buy_volume": 60047.4, "taker_buy_quote": 3758.44574}, {"ts": 1770126060000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15742.2, "quote_volume": 988.26016, "trades": 20, "taker_buy_volume": 12998.0, "taker_buy_quote": 815.9244}, {"ts": 1770126120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4915.3, "quote_volume": 309.17237, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 7.49139}, {"ts": 1770126180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3800.0, "quote_volume": 239.4376, "trades": 12, "taker_buy_volume": 1910.0, "taker_buy_quote": 120.3676}, {"ts": 1770126240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 7205.9, "quote_volume": 453.9717, "trades": 6, "taker_buy_volume": 542.2, "taker_buy_quote": 34.1586}, {"ts": 1770126300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6898.5, "quote_volume": 434.58202, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 117.6525}, {"ts": 1770126360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1026.7, "quote_volume": 64.6821, "trades": 5, "taker_buy_volume": 187.7, "taker_buy_quote": 11.8251}, {"ts": 1770126420000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8002.6, "quote_volume": 505.11296, "trades": 10, "taker_buy_volume": 7370.0, "taker_buy_quote": 465.1959}, {"ts": 1770126480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3988.5, "quote_volume": 251.67435, "trades": 3, "taker_buy_volume": 889.1, "taker_buy_quote": 56.10221}, {"ts": 1770126540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 118.8, "quote_volume": 7.4844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2170.0, "quote_volume": 136.94535, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 136.94535}, {"ts": 1770126660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10186.4, "quote_volume": 642.76184, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 29.9725}, {"ts": 1770126720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2464.8, "quote_volume": 155.517, "trades": 9, "taker_buy_volume": 2346.0, "taker_buy_quote": 148.0326}, {"ts": 1770126780000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2386.0, "quote_volume": 150.5447, "trades": 9, "taker_buy_volume": 2267.0, "taker_buy_quote": 143.0477}, {"ts": 1770126840000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 12951.8, "quote_volume": 816.63992, "trades": 14, "taker_buy_volume": 6108.2, "taker_buy_quote": 385.49312}, {"ts": 1770126900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15770.6, "quote_volume": 993.5478, "trades": 22, "taker_buy_volume": 6000.0, "taker_buy_quote": 378.0}, {"ts": 1770126960000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 3539.0, "quote_volume": 223.09223, "trades": 15, "taker_buy_volume": 2233.0, "taker_buy_quote": 140.83593}, {"ts": 1770127020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 119.1, "quote_volume": 7.49139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127140000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 14464.8, "quote_volume": 908.29279, "trades": 20, "taker_buy_volume": 4050.0, "taker_buy_quote": 253.935}, {"ts": 1770127200000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2935.8, "quote_volume": 184.16373, "trades": 8, "taker_buy_volume": 2758.2, "taker_buy_quote": 173.02821}, {"ts": 1770127260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6117.6, "quote_volume": 384.17332, "trades": 5, "taker_buy_volume": 4648.0, "taker_buy_quote": 291.8944}, {"ts": 1770127320000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4722.0, "quote_volume": 297.1224, "trades": 18, "taker_buy_volume": 4722.0, "taker_buy_quote": 297.1224}, {"ts": 1770127380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127440000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 18816.3, "quote_volume": 1182.85971, "trades": 15, "taker_buy_volume": 10696.2, "taker_buy_quote": 673.18998}, {"ts": 1770127500000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 15717.9, "quote_volume": 984.51254, "trades": 25, "taker_buy_volume": 6105.0, "taker_buy_quote": 382.26975}, {"ts": 1770127560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4136.6, "quote_volume": 259.36482, "trades": 4, "taker_buy_volume": 4136.6, "taker_buy_quote": 259.36482}, {"ts": 1770127620000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9972.3, "quote_volume": 626.41074, "trades": 10, "taker_buy_volume": 8834.7, "taker_buy_quote": 554.96946}, {"ts": 1770127680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 119.3, "quote_volume": 7.49204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 409.4, "quote_volume": 25.71032, "trades": 1, "taker_buy_volume": 409.4, "taker_buy_quote": 25.71032}, {"ts": 1770127800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 119.3, "quote_volume": 7.48011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 239.2, "quote_volume": 14.97392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 101.9, "quote_volume": 6.37894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 119.7, "quote_volume": 7.49322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 2711.6, "quote_volume": 170.03461, "trades": 12, "taker_buy_volume": 2512.0, "taker_buy_quote": 157.53965}, {"ts": 1770128100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1867.5, "quote_volume": 117.09225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128160000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 718.0, "quote_volume": 45.00664, "trades": 4, "taker_buy_volume": 598.4, "taker_buy_quote": 37.51968}, {"ts": 1770128220000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 5301.8, "quote_volume": 331.8987, "trades": 5, "taker_buy_volume": 179.9, "taker_buy_quote": 11.27973}, {"ts": 1770128280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 119.9, "quote_volume": 7.49375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128400000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 5587.1, "quote_volume": 349.95346, "trades": 6, "taker_buy_volume": 5467.2, "taker_buy_quote": 342.44772}, {"ts": 1770128460000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1807.1, "quote_volume": 113.47393, "trades": 6, "taker_buy_volume": 713.5, "taker_buy_quote": 44.79585}, {"ts": 1770128520000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1609.3, "quote_volume": 101.05431, "trades": 8, "taker_buy_volume": 1512.0, "taker_buy_quote": 94.9536}, {"ts": 1770128580000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 19592.0, "quote_volume": 1226.54382, "trades": 25, "taker_buy_volume": 5656.0, "taker_buy_quote": 353.5}, {"ts": 1770128640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3942.3, "quote_volume": 246.39375, "trades": 2, "taker_buy_volume": 2194.9, "taker_buy_quote": 137.18125}, {"ts": 1770128700000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 8601.5, "quote_volume": 537.91056, "trades": 9, "taker_buy_volume": 1644.0, "taker_buy_quote": 103.06681}, {"ts": 1770128760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4698.3, "quote_volume": 294.11358, "trades": 2, "taker_buy_volume": 4698.3, "taker_buy_quote": 294.11358}, {"ts": 1770128880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3591.0, "quote_volume": 225.1557, "trades": 3, "taker_buy_volume": 3591.0, "taker_buy_quote": 225.1557}, {"ts": 1770128940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2877.7, "quote_volume": 180.14402, "trades": 8, "taker_buy_volume": 2758.0, "taker_buy_quote": 172.6508}, {"ts": 1770129060000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 12363.6, "quote_volume": 773.17122, "trades": 6, "taker_buy_volume": 3735.0, "taker_buy_quote": 233.4375}, {"ts": 1770129120000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 16107.2, "quote_volume": 1006.78435, "trades": 12, "taker_buy_volume": 8637.2, "taker_buy_quote": 539.90935}, {"ts": 1770129180000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 7737.3, "quote_volume": 482.99427, "trades": 5, "taker_buy_volume": 4320.3, "taker_buy_quote": 269.58672}, {"ts": 1770129240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 100.0, "quote_volume": 6.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129300000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 20131.0, "quote_volume": 1253.6578, "trades": 13, "taker_buy_volume": 15971.0, "taker_buy_quote": 994.9058}, {"ts": 1770129360000, "open": 0.0624, "high": 0.0624, "low": 0.0619, "close": 0.0621, "volume": 46262.2, "quote_volume": 2870.88272, "trades": 38, "taker_buy_volume": 6690.0, "taker_buy_quote": 415.91958}, {"ts": 1770129420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 8420.0, "quote_volume": 522.9295, "trades": 8, "taker_buy_volume": 4685.0, "taker_buy_quote": 290.986}, {"ts": 1770129480000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7018.6, "quote_volume": 435.1737, "trades": 10, "taker_buy_volume": 7018.6, "taker_buy_quote": 435.1737}, {"ts": 1770129540000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 657.0, "quote_volume": 40.7559, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 40.7559}, {"ts": 1770129600000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 40637.4, "quote_volume": 2526.00619, "trades": 26, "taker_buy_volume": 38305.7, "taker_buy_quote": 2380.94998}, {"ts": 1770129660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4961.6, "quote_volume": 308.61152, "trades": 6, "taker_buy_volume": 1100.0, "taker_buy_quote": 68.42}, {"ts": 1770129720000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 16449.8, "quote_volume": 1020.10901, "trades": 9, "taker_buy_volume": 5211.6, "taker_buy_quote": 323.1192}, {"ts": 1770129780000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 69602.2, "quote_volume": 4301.97406, "trades": 63, "taker_buy_volume": 21217.4, "taker_buy_quote": 1311.42973}, {"ts": 1770129840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4643.2, "quote_volume": 287.41408, "trades": 3, "taker_buy_volume": 4643.2, "taker_buy_quote": 287.41408}, {"ts": 1770129900000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5984.8, "quote_volume": 370.21692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129960000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 9738.3, "quote_volume": 602.89017, "trades": 9, "taker_buy_volume": 5941.5, "taker_buy_quote": 367.89165}, {"ts": 1770130020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3562.8, "quote_volume": 220.8936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130080000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 13273.4, "quote_volume": 823.79722, "trades": 11, "taker_buy_volume": 4150.1, "taker_buy_quote": 257.68288}, {"ts": 1770130140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 504.4, "quote_volume": 31.22236, "trades": 2, "taker_buy_volume": 383.3, "taker_buy_quote": 23.72627}, {"ts": 1770130200000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8492.6, "quote_volume": 524.3497, "trades": 7, "taker_buy_volume": 1097.0, "taker_buy_quote": 67.6849}, {"ts": 1770130260000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 36225.2, "quote_volume": 2227.04017, "trades": 26, "taker_buy_volume": 12738.6, "taker_buy_quote": 783.79214}, {"ts": 1770130320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9949.1, "quote_volume": 611.86965, "trades": 7, "taker_buy_volume": 950.0, "taker_buy_quote": 58.425}, {"ts": 1770130380000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 13821.7, "quote_volume": 850.50019, "trades": 15, "taker_buy_volume": 13821.7, "taker_buy_quote": 850.50019}, {"ts": 1770130440000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 34572.5, "quote_volume": 2121.03832, "trades": 20, "taker_buy_volume": 7657.1, "taker_buy_quote": 470.07553}, {"ts": 1770130500000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 45697.0, "quote_volume": 2798.24761, "trades": 33, "taker_buy_volume": 23029.6, "taker_buy_quote": 1410.81598}, {"ts": 1770130560000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 11362.9, "quote_volume": 696.61527, "trades": 13, "taker_buy_volume": 5753.8, "taker_buy_quote": 352.77744}, {"ts": 1770130620000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 29035.1, "quote_volume": 1775.72639, "trades": 30, "taker_buy_volume": 25300.1, "taker_buy_quote": 1547.33114}, {"ts": 1770130680000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5012.5, "quote_volume": 306.9445, "trades": 7, "taker_buy_volume": 5012.5, "taker_buy_quote": 306.9445}, {"ts": 1770130740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130800000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 37969.0, "quote_volume": 2323.0496, "trades": 20, "taker_buy_volume": 15450.7, "taker_buy_quote": 945.16285}, {"ts": 1770130860000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 16566.2, "quote_volume": 1011.66032, "trades": 11, "taker_buy_volume": 1777.1, "taker_buy_quote": 108.75852}, {"ts": 1770130920000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 33709.6, "quote_volume": 2060.68851, "trades": 39, "taker_buy_volume": 18462.3, "taker_buy_quote": 1129.89276}, {"ts": 1770130980000, "open": 0.0612, "high": 0.0616, "low": 0.0612, "close": 0.0616, "volume": 64235.8, "quote_volume": 3949.78368, "trades": 41, "taker_buy_volume": 56794.5, "taker_buy_quote": 3491.98115}, {"ts": 1770131040000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 16793.1, "quote_volume": 1035.93647, "trades": 17, "taker_buy_volume": 3566.1, "taker_buy_quote": 220.19034}, {"ts": 1770131100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4518.7, "quote_volume": 278.35192, "trades": 4, "taker_buy_volume": 921.0, "taker_buy_quote": 56.7336}, {"ts": 1770131160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 651.0, "quote_volume": 40.1016, "trades": 3, "taker_buy_volume": 651.0, "taker_buy_quote": 40.1016}, {"ts": 1770131220000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2834.0, "quote_volume": 174.69669, "trades": 3, "taker_buy_volume": 2834.0, "taker_buy_quote": 174.69669}, {"ts": 1770131280000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 7888.0, "quote_volume": 487.25134, "trades": 14, "taker_buy_volume": 6729.0, "taker_buy_quote": 415.6147}, {"ts": 1770131340000, "open": 0.0619, "high": 0.0621, "low": 0.0614, "close": 0.0616, "volume": 189484.7, "quote_volume": 11680.56674, "trades": 121, "taker_buy_volume": 43243.0, "taker_buy_quote": 2668.85134}, {"ts": 1770131400000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 27887.9, "quote_volume": 1719.39898, "trades": 60, "taker_buy_volume": 15175.4, "taker_buy_quote": 936.30898}, {"ts": 1770131460000, "open": 0.0615, "high": 0.0623, "low": 0.0615, "close": 0.0619, "volume": 402838.3, "quote_volume": 24970.27418, "trades": 220, "taker_buy_volume": 316497.2, "taker_buy_quote": 19617.12605}, {"ts": 1770131520000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 39329.9, "quote_volume": 2431.03074, "trades": 65, "taker_buy_volume": 36057.8, "taker_buy_quote": 2228.85585}, {"ts": 1770131580000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 13485.3, "quote_volume": 833.99052, "trades": 8, "taker_buy_volume": 6783.0, "taker_buy_quote": 419.78838}, {"ts": 1770131640000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 11002.8, "quote_volume": 679.79569, "trades": 18, "taker_buy_volume": 11002.8, "taker_buy_quote": 679.79569}, {"ts": 1770131700000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 16935.6, "quote_volume": 1051.59666, "trades": 25, "taker_buy_volume": 14823.5, "taker_buy_quote": 920.2485}, {"ts": 1770131760000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 20268.3, "quote_volume": 1262.56249, "trades": 12, "taker_buy_volume": 20023.7, "taker_buy_quote": 1247.32391}, {"ts": 1770131820000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9474.2, "quote_volume": 590.50366, "trades": 5, "taker_buy_volume": 2610.0, "taker_buy_quote": 162.864}, {"ts": 1770131880000, "open": 0.0623, "high": 0.0628, "low": 0.0623, "close": 0.0626, "volume": 57171.8, "quote_volume": 3577.31127, "trades": 45, "taker_buy_volume": 41043.9, "taker_buy_quote": 2566.40156}, {"ts": 1770131940000, "open": 0.0626, "high": 0.0627, "low": 0.0622, "close": 0.0624, "volume": 44284.0, "quote_volume": 2767.12874, "trades": 27, "taker_buy_volume": 14635.8, "taker_buy_quote": 914.61994}, {"ts": 1770132000000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 37412.1, "quote_volume": 2334.19596, "trades": 16, "taker_buy_volume": 9836.6, "taker_buy_quote": 613.61709}, {"ts": 1770132060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 8068.0, "quote_volume": 503.2382, "trades": 4, "taker_buy_volume": 2050.0, "taker_buy_quote": 127.715}, {"ts": 1770132120000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 553.6, "quote_volume": 34.42278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 20927.8, "quote_volume": 1303.16297, "trades": 8, "taker_buy_volume": 16093.0, "taker_buy_quote": 1001.95493}, {"ts": 1770132240000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 9332.8, "quote_volume": 580.98364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 4137.4, "quote_volume": 256.35858, "trades": 8, "taker_buy_volume": 1329.6, "taker_buy_quote": 82.30224}, {"ts": 1770132360000, "open": 0.062, "high": 0.0628, "low": 0.062, "close": 0.0628, "volume": 195446.7, "quote_volume": 12196.50105, "trades": 104, "taker_buy_volume": 132713.7, "taker_buy_quote": 8276.91533}, {"ts": 1770132420000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 54988.2, "quote_volume": 3450.12324, "trades": 29, "taker_buy_volume": 17931.0, "taker_buy_quote": 1126.07655}, {"ts": 1770132480000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 16497.8, "quote_volume": 1033.89637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132540000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 12584.2, "quote_volume": 788.16137, "trades": 8, "taker_buy_volume": 4304.0, "taker_buy_quote": 269.82085}, {"ts": 1770132600000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 792.8, "quote_volume": 49.66738, "trades": 4, "taker_buy_volume": 692.8, "taker_buy_quote": 43.42738}, {"ts": 1770132660000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 26068.4, "quote_volume": 1624.5888, "trades": 16, "taker_buy_volume": 4788.2, "taker_buy_quote": 298.83234}, {"ts": 1770132720000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 6950.9, "quote_volume": 434.93135, "trades": 9, "taker_buy_volume": 5083.4, "taker_buy_quote": 318.02585}, {"ts": 1770132780000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 17373.8, "quote_volume": 1088.89916, "trades": 8, "taker_buy_volume": 5156.4, "taker_buy_quote": 323.35378}, {"ts": 1770132840000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 33806.5, "quote_volume": 2113.11325, "trades": 16, "taker_buy_volume": 2056.0, "taker_buy_quote": 128.707}, {"ts": 1770132900000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4945.0, "quote_volume": 309.557, "trades": 4, "taker_buy_volume": 4945.0, "taker_buy_quote": 309.557}, {"ts": 1770132960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3506.0, "quote_volume": 219.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133080000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 25286.0, "quote_volume": 1584.3113, "trades": 11, "taker_buy_volume": 16820.2, "taker_buy_quote": 1053.51602}, {"ts": 1770133140000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 17634.3, "quote_volume": 1105.76126, "trades": 11, "taker_buy_volume": 17634.3, "taker_buy_quote": 1105.76126}, {"ts": 1770133200000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 70754.3, "quote_volume": 4443.62927, "trades": 54, "taker_buy_volume": 60716.9, "taker_buy_quote": 3813.28055}, {"ts": 1770133260000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.063, "volume": 49917.7, "quote_volume": 3140.5606, "trades": 34, "taker_buy_volume": 43222.0, "taker_buy_quote": 2720.10225}, {"ts": 1770133320000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 54500.3, "quote_volume": 3427.39297, "trades": 33, "taker_buy_volume": 19655.2, "taker_buy_quote": 1236.40295}, {"ts": 1770133380000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 3645.0, "quote_volume": 228.16573, "trades": 6, "taker_buy_volume": 3645.0, "taker_buy_quote": 228.16573}, {"ts": 1770133440000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 7726.4, "quote_volume": 483.07286, "trades": 10, "taker_buy_volume": 2176.0, "taker_buy_quote": 136.17286}, {"ts": 1770133500000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 18399.9, "quote_volume": 1150.02442, "trades": 13, "taker_buy_volume": 5617.0, "taker_buy_quote": 351.43813}, {"ts": 1770133560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 10757.3, "quote_volume": 673.0073, "trades": 4, "taker_buy_volume": 6760.5, "taker_buy_quote": 423.2073}, {"ts": 1770133620000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0628, "volume": 82484.7, "quote_volume": 5166.8193, "trades": 37, "taker_buy_volume": 69608.4, "taker_buy_quote": 4358.72501}, {"ts": 1770133680000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10229.5, "quote_volume": 642.59935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133740000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 12837.0, "quote_volume": 804.20119, "trades": 10, "taker_buy_volume": 6049.9, "taker_buy_quote": 379.32873}, {"ts": 1770133800000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3640.7, "quote_volume": 228.63596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133860000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 28161.1, "quote_volume": 1770.30143, "trades": 15, "taker_buy_volume": 7891.1, "taker_buy_quote": 496.49494}, {"ts": 1770133920000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 23075.6, "quote_volume": 1450.56862, "trades": 31, "taker_buy_volume": 11882.5, "taker_buy_quote": 747.27425}, {"ts": 1770133980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2784.0, "quote_volume": 175.1136, "trades": 9, "taker_buy_volume": 2784.0, "taker_buy_quote": 175.1136}, {"ts": 1770134040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1437.0, "quote_volume": 90.3873, "trades": 6, "taker_buy_volume": 1437.0, "taker_buy_quote": 90.3873}, {"ts": 1770134100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4982.5, "quote_volume": 313.39925, "trades": 13, "taker_buy_volume": 3115.0, "taker_buy_quote": 195.9335}, {"ts": 1770134160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 654.0, "quote_volume": 41.1366, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 41.1366}, {"ts": 1770134220000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2088.5, "quote_volume": 131.38875, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 13.923}, {"ts": 1770134280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1310.7, "quote_volume": 82.44303, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 61.1388}, {"ts": 1770134400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 8236.1, "quote_volume": 517.22708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134460000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 16824.7, "quote_volume": 1054.90869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134520000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4273.5, "quote_volume": 267.5211, "trades": 2, "taker_buy_volume": 4273.5, "taker_buy_quote": 267.5211}, {"ts": 1770134760000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 8945.0, "quote_volume": 559.45654, "trades": 7, "taker_buy_volume": 2230.2, "taker_buy_quote": 139.5026}, {"ts": 1770134820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2211.5, "quote_volume": 138.21875, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 21.5}, {"ts": 1770134880000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 11346.0, "quote_volume": 710.53894, "trades": 7, "taker_buy_volume": 9722.0, "taker_buy_quote": 608.9099}, {"ts": 1770134940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3824.7, "quote_volume": 239.42622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135000000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 50112.8, "quote_volume": 3127.23412, "trades": 16, "taker_buy_volume": 2761.5, "taker_buy_quote": 172.50435}, {"ts": 1770135060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1555.5, "quote_volume": 96.90765, "trades": 1, "taker_buy_volume": 1555.5, "taker_buy_quote": 96.90765}, {"ts": 1770135120000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 16625.2, "quote_volume": 1038.46018, "trades": 10, "taker_buy_volume": 16625.2, "taker_buy_quote": 1038.46018}, {"ts": 1770135180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135240000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3646.5, "quote_volume": 227.77045, "trades": 6, "taker_buy_volume": 1779.0, "taker_buy_quote": 111.0517}, {"ts": 1770135300000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135360000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 7171.1, "quote_volume": 446.3947, "trades": 5, "taker_buy_volume": 125.5, "taker_buy_quote": 7.8061}, {"ts": 1770135420000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9935.1, "quote_volume": 616.34848, "trades": 10, "taker_buy_volume": 5390.3, "taker_buy_quote": 334.1986}, {"ts": 1770135480000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 106288.5, "quote_volume": 6567.81718, "trades": 57, "taker_buy_volume": 7315.7, "taker_buy_quote": 452.84183}, {"ts": 1770135540000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 49713.1, "quote_volume": 3083.46557, "trades": 17, "taker_buy_volume": 46489.9, "taker_buy_quote": 2883.30485}, {"ts": 1770135600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3223.2, "quote_volume": 199.8384, "trades": 1, "taker_buy_volume": 3223.2, "taker_buy_quote": 199.8384}, {"ts": 1770135660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 421.0, "quote_volume": 26.102, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 26.102}, {"ts": 1770135780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 510.6, "quote_volume": 31.6572, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 31.6572}, {"ts": 1770135840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135900000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 41966.8, "quote_volume": 2597.12279, "trades": 21, "taker_buy_volume": 21494.5, "taker_buy_quote": 1330.69054}, {"ts": 1770135960000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 290.6, "quote_volume": 18.0067, "trades": 2, "taker_buy_volume": 185.6, "taker_buy_quote": 11.5072}, {"ts": 1770136020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 39672.5, "quote_volume": 2451.11215, "trades": 27, "taker_buy_volume": 4003.5, "taker_buy_quote": 247.7567}, {"ts": 1770136140000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 40659.0, "quote_volume": 2501.37958, "trades": 28, "taker_buy_volume": 97.4, "taker_buy_quote": 5.99984}, {"ts": 1770136200000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 7578.7, "quote_volume": 466.42722, "trades": 7, "taker_buy_volume": 5239.2, "taker_buy_quote": 322.54797}, {"ts": 1770136260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 6504.9, "quote_volume": 400.70184, "trades": 3, "taker_buy_volume": 6504.9, "taker_buy_quote": 400.70184}, {"ts": 1770136320000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 9086.8, "quote_volume": 560.08128, "trades": 8, "taker_buy_volume": 3344.0, "taker_buy_quote": 206.3248}, {"ts": 1770136380000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 37633.3, "quote_volume": 2310.26335, "trades": 22, "taker_buy_volume": 28129.5, "taker_buy_quote": 1726.89219}, {"ts": 1770136440000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 22463.7, "quote_volume": 1382.35156, "trades": 8, "taker_buy_volume": 16255.1, "taker_buy_quote": 999.75505}, {"ts": 1770136500000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5770.5, "quote_volume": 355.49951, "trades": 4, "taker_buy_volume": 5770.5, "taker_buy_quote": 355.49951}, {"ts": 1770136560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2728.6, "quote_volume": 168.08176, "trades": 2, "taker_buy_volume": 137.5, "taker_buy_quote": 8.47}, {"ts": 1770136620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1255.5, "quote_volume": 77.46435, "trades": 6, "taker_buy_volume": 475.0, "taker_buy_quote": 29.3075}, {"ts": 1770136680000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 10566.5, "quote_volume": 651.16097, "trades": 25, "taker_buy_volume": 5494.0, "taker_buy_quote": 338.7074}, {"ts": 1770136740000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 11077.2, "quote_volume": 683.11824, "trades": 13, "taker_buy_volume": 8392.6, "taker_buy_quote": 517.47842}, {"ts": 1770136800000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 22587.7, "quote_volume": 1397.40648, "trades": 16, "taker_buy_volume": 21535.7, "taker_buy_quote": 1332.31214}, {"ts": 1770136860000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 6861.7, "quote_volume": 424.66143, "trades": 11, "taker_buy_volume": 2177.0, "taker_buy_quote": 134.6785}, {"ts": 1770136920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 222.0, "quote_volume": 13.7196, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 13.7196}, {"ts": 1770136980000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 6695.6, "quote_volume": 413.11852, "trades": 9, "taker_buy_volume": 2261.0, "taker_buy_quote": 139.5037}, {"ts": 1770137040000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2342.5, "quote_volume": 144.53225, "trades": 2, "taker_buy_volume": 2342.5, "taker_buy_quote": 144.53225}, {"ts": 1770137100000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4866.6, "quote_volume": 300.26922, "trades": 6, "taker_buy_volume": 2592.0, "taker_buy_quote": 159.9264}, {"ts": 1770137160000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6416.7, "quote_volume": 396.13785, "trades": 5, "taker_buy_volume": 6416.7, "taker_buy_quote": 396.13785}, {"ts": 1770137220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 19425.6, "quote_volume": 1202.44464, "trades": 6, "taker_buy_volume": 19425.6, "taker_buy_quote": 1202.44464}, {"ts": 1770137280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1885.0, "quote_volume": 116.87, "trades": 3, "taker_buy_volume": 1885.0, "taker_buy_quote": 116.87}, {"ts": 1770137340000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2307.5, "quote_volume": 142.85625, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 27.258}, {"ts": 1770137400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 707.0, "quote_volume": 43.7633, "trades": 2, "taker_buy_volume": 707.0, "taker_buy_quote": 43.7633}, {"ts": 1770137460000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 937.4, "quote_volume": 58.02506, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 28.0407}, {"ts": 1770137580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4142.1, "quote_volume": 256.39599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 481.0, "quote_volume": 29.7258, "trades": 1, "taker_buy_volume": 481.0, "taker_buy_quote": 29.7258}, {"ts": 1770137700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1003.6, "quote_volume": 62.12284, "trades": 5, "taker_buy_volume": 1003.6, "taker_buy_quote": 62.12284}, {"ts": 1770137760000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1607.6, "quote_volume": 99.49908, "trades": 5, "taker_buy_volume": 1494.0, "taker_buy_quote": 92.4786}, {"ts": 1770137820000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 11219.0, "quote_volume": 694.03464, "trades": 12, "taker_buy_volume": 5136.9, "taker_buy_quote": 317.97411}, {"ts": 1770137880000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137940000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1867.5, "quote_volume": 115.59825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4255.4, "quote_volume": 263.40926, "trades": 13, "taker_buy_volume": 2945.0, "taker_buy_quote": 182.2955}, {"ts": 1770138060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2937.6, "quote_volume": 181.83744, "trades": 4, "taker_buy_volume": 2937.6, "taker_buy_quote": 181.83744}, {"ts": 1770138120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1867.5, "quote_volume": 115.59825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4549.2, "quote_volume": 280.9131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138360000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4095.6, "quote_volume": 252.74602, "trades": 4, "taker_buy_volume": 4095.6, "taker_buy_quote": 252.74602}, {"ts": 1770138420000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 207.5, "quote_volume": 12.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 218.0, "quote_volume": 13.4288, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 13.4288}, {"ts": 1770138600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2365.4, "quote_volume": 145.4721, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 5.5842}, {"ts": 1770138660000, "open": 0.0615, "high": 0.0615, "low": 0.0612, "close": 0.0612, "volume": 18356.0, "quote_volume": 1125.04782, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138720000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 15172.9, "quote_volume": 928.32893, "trades": 12, "taker_buy_volume": 4921.8, "taker_buy_quote": 301.27486}, {"ts": 1770138780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 6294.2, "quote_volume": 385.10653, "trades": 3, "taker_buy_volume": 5309.1, "taker_buy_quote": 324.91692}, {"ts": 1770138840000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 26234.6, "quote_volume": 1609.14198, "trades": 10, "taker_buy_volume": 26234.6, "taker_buy_quote": 1609.14198}, {"ts": 1770138900000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4092.8, "quote_volume": 250.85193, "trades": 5, "taker_buy_volume": 3725.7, "taker_buy_quote": 228.38541}, {"ts": 1770138960000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 8665.0, "quote_volume": 530.5425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139020000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5808.8, "quote_volume": 354.66401, "trades": 8, "taker_buy_volume": 290.8, "taker_buy_quote": 17.76788}, {"ts": 1770139080000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10500.0, "quote_volume": 640.68675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139140000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 7689.7, "quote_volume": 470.59082, "trades": 5, "taker_buy_volume": 6879.7, "taker_buy_quote": 421.01882}, {"ts": 1770139200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5680.8, "quote_volume": 347.08681, "trades": 4, "taker_buy_volume": 1267.6, "taker_buy_quote": 77.45036}, {"ts": 1770139260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139320000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 23200.2, "quote_volume": 1420.04652, "trades": 8, "taker_buy_volume": 23200.2, "taker_buy_quote": 1420.04652}, {"ts": 1770139380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 9805.7, "quote_volume": 600.10884, "trades": 10, "taker_buy_volume": 1531.0, "taker_buy_quote": 93.6972}, {"ts": 1770139440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3418.4, "quote_volume": 208.86424, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 18.941}, {"ts": 1770139500000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 26389.3, "quote_volume": 1609.42792, "trades": 15, "taker_buy_volume": 934.0, "taker_buy_quote": 56.974}, {"ts": 1770139560000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4624.9, "quote_volume": 282.1189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3841.4, "quote_volume": 234.3254, "trades": 3, "taker_buy_volume": 198.2, "taker_buy_quote": 12.0902}, {"ts": 1770139680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 8131.0, "quote_volume": 495.991, "trades": 3, "taker_buy_volume": 8131.0, "taker_buy_quote": 495.991}, {"ts": 1770139740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 379.3, "quote_volume": 23.17523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2612.2, "quote_volume": 159.3442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6257.3, "quote_volume": 381.06957, "trades": 4, "taker_buy_volume": 654.0, "taker_buy_quote": 39.8286}, {"ts": 1770140040000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4601.4, "quote_volume": 280.45533, "trades": 2, "taker_buy_volume": 2300.7, "taker_buy_quote": 140.3427}, {"ts": 1770140100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 12476.8, "quote_volume": 758.58944, "trades": 7, "taker_buy_volume": 3011.9, "taker_buy_quote": 183.12352}, {"ts": 1770140160000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 13970.2, "quote_volume": 848.03514, "trades": 8, "taker_buy_volume": 5693.6, "taker_buy_quote": 345.64552}, {"ts": 1770140220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 26048.2, "quote_volume": 1584.37776, "trades": 9, "taker_buy_volume": 21772.7, "taker_buy_quote": 1324.42736}, {"ts": 1770140280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6480.6, "quote_volume": 394.20801, "trades": 8, "taker_buy_volume": 6332.0, "taker_buy_quote": 385.17313}, {"ts": 1770140340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2307.4, "quote_volume": 140.31192, "trades": 8, "taker_buy_volume": 2225.0, "taker_buy_quote": 135.302}, {"ts": 1770140400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 732.0, "quote_volume": 44.53, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 44.53}, {"ts": 1770140460000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 89477.1, "quote_volume": 5405.29387, "trades": 24, "taker_buy_volume": 35896.8, "taker_buy_quote": 2168.53013}, {"ts": 1770140520000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 15122.7, "quote_volume": 912.37583, "trades": 18, "taker_buy_volume": 2902.7, "taker_buy_quote": 175.32308}, {"ts": 1770140580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2710.4, "quote_volume": 163.43712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140640000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5632.3, "quote_volume": 340.26095, "trades": 12, "taker_buy_volume": 1328.9, "taker_buy_quote": 80.33559}, {"ts": 1770140700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 975.0, "quote_volume": 58.89, "trades": 3, "taker_buy_volume": 975.0, "taker_buy_quote": 58.89}, {"ts": 1770140820000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 28565.9, "quote_volume": 1730.3034, "trades": 18, "taker_buy_volume": 24399.5, "taker_buy_quote": 1478.2362}, {"ts": 1770140880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1209.6, "quote_volume": 73.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5589.5, "quote_volume": 337.6058, "trades": 8, "taker_buy_volume": 251.1, "taker_buy_quote": 15.16644}, {"ts": 1770141000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 23497.2, "quote_volume": 1424.65662, "trades": 9, "taker_buy_volume": 23497.2, "taker_buy_quote": 1424.65662}, {"ts": 1770141060000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 17988.2, "quote_volume": 1088.77195, "trades": 58, "taker_buy_volume": 1867.5, "taker_buy_quote": 112.98375}, {"ts": 1770141120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1958.3, "quote_volume": 118.28132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1007.7, "quote_volume": 60.76431, "trades": 2, "taker_buy_volume": 1007.7, "taker_buy_quote": 60.76431}, {"ts": 1770141240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 508.0, "quote_volume": 30.6324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 99.0, "quote_volume": 5.9499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 774.5, "quote_volume": 46.66573, "trades": 2, "taker_buy_volume": 774.5, "taker_buy_quote": 46.66573}, {"ts": 1770141420000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 21650.1, "quote_volume": 1301.41176, "trades": 13, "taker_buy_volume": 14829.6, "taker_buy_quote": 891.25896}, {"ts": 1770141480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5268.7, "quote_volume": 316.122, "trades": 8, "taker_buy_volume": 1344.0, "taker_buy_quote": 80.64}, {"ts": 1770141540000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 18167.4, "quote_volume": 1090.5139, "trades": 8, "taker_buy_volume": 14152.9, "taker_buy_quote": 849.6439}, {"ts": 1770141600000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 30366.9, "quote_volume": 1826.13824, "trades": 33, "taker_buy_volume": 27659.4, "taker_buy_quote": 1663.50149}, {"ts": 1770141660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7076.6, "quote_volume": 425.30366, "trades": 7, "taker_buy_volume": 872.0, "taker_buy_quote": 52.4072}, {"ts": 1770141720000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 9617.9, "quote_volume": 576.79835, "trades": 22, "taker_buy_volume": 4388.2, "taker_buy_quote": 263.05635}, {"ts": 1770141780000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 10205.8, "quote_volume": 611.77969, "trades": 35, "taker_buy_volume": 10105.8, "taker_buy_quote": 605.79969}, {"ts": 1770141840000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 13091.8, "quote_volume": 781.67324, "trades": 20, "taker_buy_volume": 4257.1, "taker_buy_quote": 254.17313}, {"ts": 1770141900000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7120.2, "quote_volume": 425.77796, "trades": 8, "taker_buy_volume": 6582.8, "taker_buy_quote": 393.65144}, {"ts": 1770141960000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 77834.8, "quote_volume": 4671.13844, "trades": 15, "taker_buy_volume": 77834.8, "taker_buy_quote": 4671.13844}, {"ts": 1770142020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10373.5, "quote_volume": 622.12994, "trades": 10, "taker_buy_volume": 1477.0, "taker_buy_quote": 88.5725}, {"ts": 1770142080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 267.7, "quote_volume": 16.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1205.0, "quote_volume": 72.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3899.0, "quote_volume": 234.35757, "trades": 6, "taker_buy_volume": 3899.0, "taker_buy_quote": 234.35757}, {"ts": 1770142260000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5192.4, "quote_volume": 310.99266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142320000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 7247.8, "quote_volume": 434.23342, "trades": 6, "taker_buy_volume": 5213.0, "taker_buy_quote": 312.36935}, {"ts": 1770142380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 35219.2, "quote_volume": 2109.63008, "trades": 7, "taker_buy_volume": 5047.8, "taker_buy_quote": 302.36322}, {"ts": 1770142440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 264.0, "quote_volume": 15.7608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142500000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 20821.4, "quote_volume": 1244.58751, "trades": 15, "taker_buy_volume": 8581.5, "taker_buy_quote": 513.31267}, {"ts": 1770142560000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 27628.1, "quote_volume": 1649.60642, "trades": 11, "taker_buy_volume": 221.0, "taker_buy_quote": 13.2158}, {"ts": 1770142620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3376.3, "quote_volume": 201.22748, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.303}, {"ts": 1770142680000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 7085.8, "quote_volume": 423.34908, "trades": 11, "taker_buy_volume": 1508.8, "taker_buy_quote": 90.07536}, {"ts": 1770142740000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 5933.1, "quote_volume": 353.21484, "trades": 14, "taker_buy_volume": 3823.4, "taker_buy_quote": 227.54672}, {"ts": 1770142800000, "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 7405.9, "quote_volume": 441.72078, "trades": 12, "taker_buy_volume": 4862.9, "taker_buy_quote": 290.31513}, {"ts": 1770142860000, "open": 0.0593, "high": 0.0593, "low": 0.0587, "close": 0.059, "volume": 110145.9, "quote_volume": 6489.08276, "trades": 72, "taker_buy_volume": 36859.8, "taker_buy_quote": 2171.15612}, {"ts": 1770142920000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 20110.2, "quote_volume": 1188.48381, "trades": 18, "taker_buy_volume": 17920.9, "taker_buy_quote": 1059.24378}, {"ts": 1770142980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 928.7, "quote_volume": 54.88617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143040000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 600.3, "quote_volume": 35.46657, "trades": 2, "taker_buy_volume": 488.7, "taker_buy_quote": 28.88217}, {"ts": 1770143100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 30611.2, "quote_volume": 1800.10221, "trades": 18, "taker_buy_volume": 5678.5, "taker_buy_quote": 333.9789}, {"ts": 1770143160000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 3354.9, "quote_volume": 197.67531, "trades": 7, "taker_buy_volume": 3354.9, "taker_buy_quote": 197.67531}, {"ts": 1770143220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2553.0, "quote_volume": 150.26958, "trades": 5, "taker_buy_volume": 2042.4, "taker_buy_quote": 120.2463}, {"ts": 1770143280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2503.8, "quote_volume": 147.7242, "trades": 4, "taker_buy_volume": 1021.2, "taker_buy_quote": 60.2508}, {"ts": 1770143340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 510.6, "quote_volume": 30.1254, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 30.1254}, {"ts": 1770143400000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1531.8, "quote_volume": 90.32514, "trades": 3, "taker_buy_volume": 1021.2, "taker_buy_quote": 60.2508}, {"ts": 1770143460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2674.7, "quote_volume": 158.07477, "trades": 4, "taker_buy_volume": 296.6, "taker_buy_quote": 17.52906}, {"ts": 1770143520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1288.0, "quote_volume": 75.992, "trades": 2, "taker_buy_volume": 777.4, "taker_buy_quote": 45.8666}, {"ts": 1770143580000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1254.8, "quote_volume": 74.10762, "trades": 3, "taker_buy_volume": 510.6, "taker_buy_quote": 30.1254}, {"ts": 1770143640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 510.6, "quote_volume": 30.17646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143700000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1061.9, "quote_volume": 62.91554, "trades": 3, "taker_buy_volume": 510.6, "taker_buy_quote": 30.27858}, {"ts": 1770143760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1867.5, "quote_volume": 110.1825, "trades": 2, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.1825}, {"ts": 1770143820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1867.5, "quote_volume": 110.36925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 103.4, "quote_volume": 6.11094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 11387.8, "quote_volume": 674.20882, "trades": 8, "taker_buy_volume": 8816.6, "taker_buy_quote": 521.94272}, {"ts": 1770144060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3593.6, "quote_volume": 212.0224, "trades": 3, "taker_buy_volume": 1867.5, "taker_buy_quote": 110.1825}, {"ts": 1770144180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 510.6, "quote_volume": 30.07434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2061.1, "quote_volume": 121.39879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7063.1, "quote_volume": 415.67666, "trades": 9, "taker_buy_volume": 5020.7, "taker_buy_quote": 295.53248}, {"ts": 1770144420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 17446.9, "quote_volume": 1031.02182, "trades": 10, "taker_buy_volume": 14227.0, "taker_buy_quote": 840.8157}, {"ts": 1770144480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4380.6, "quote_volume": 258.14613, "trades": 3, "taker_buy_volume": 777.3, "taker_buy_quote": 45.8607}, {"ts": 1770144540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4457.8, "quote_volume": 262.11864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2176.9, "quote_volume": 127.78403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144660000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 23024.9, "quote_volume": 1348.26062, "trades": 20, "taker_buy_volume": 374.1, "taker_buy_quote": 21.95967}, {"ts": 1770144720000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4774.7, "quote_volume": 280.22885, "trades": 10, "taker_buy_volume": 2907.2, "taker_buy_quote": 170.6066}, {"ts": 1770144780000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 8128.0, "quote_volume": 476.48703, "trades": 7, "taker_buy_volume": 2644.9, "taker_buy_quote": 154.99114}, {"ts": 1770144840000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6186.6, "quote_volume": 361.72222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144900000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 30753.5, "quote_volume": 1808.84136, "trades": 18, "taker_buy_volume": 25997.6, "taker_buy_quote": 1529.46444}, {"ts": 1770144960000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4523.6, "quote_volume": 265.129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145020000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 8324.8, "quote_volume": 486.35051, "trades": 6, "taker_buy_volume": 512.8, "taker_buy_quote": 30.05008}, {"ts": 1770145080000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4550.8, "quote_volume": 266.06787, "trades": 9, "taker_buy_volume": 600.6, "taker_buy_quote": 35.1351}, {"ts": 1770145140000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6006.1, "quote_volume": 351.2847, "trades": 5, "taker_buy_volume": 5284.6, "taker_buy_quote": 309.1491}, {"ts": 1770145200000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5873.4, "quote_volume": 343.07993, "trades": 5, "taker_buy_volume": 2227.9, "taker_buy_quote": 130.10936}, {"ts": 1770145260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2999.3, "quote_volume": 175.15912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4245.7, "quote_volume": 248.1867, "trades": 5, "taker_buy_volume": 4245.7, "taker_buy_quote": 248.1867}, {"ts": 1770145380000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 8084.6, "quote_volume": 472.99572, "trades": 11, "taker_buy_volume": 3084.6, "taker_buy_quote": 180.75756}, {"ts": 1770145440000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 36177.3, "quote_volume": 2117.39386, "trades": 33, "taker_buy_volume": 5599.5, "taker_buy_quote": 327.79461}, {"ts": 1770145500000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 9631.8, "quote_volume": 564.01696, "trades": 20, "taker_buy_volume": 7764.3, "taker_buy_quote": 454.39471}, {"ts": 1770145560000, "open": 0.0588, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 47319.8, "quote_volume": 2787.68012, "trades": 36, "taker_buy_volume": 30758.6, "taker_buy_quote": 1813.70375}, {"ts": 1770145620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3325.8, "quote_volume": 195.70524, "trades": 9, "taker_buy_volume": 2121.0, "taker_buy_quote": 124.863}, {"ts": 1770145680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 215.5, "quote_volume": 12.69295, "trades": 1, "taker_buy_volume": 215.5, "taker_buy_quote": 12.69295}, {"ts": 1770145740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1122.7, "quote_volume": 66.35157, "trades": 3, "taker_buy_volume": 1122.7, "taker_buy_quote": 66.35157}, {"ts": 1770145800000, "open": 0.0591, "high": 0.0596, "low": 0.0591, "close": 0.0594, "volume": 7497.8, "quote_volume": 445.16595, "trades": 21, "taker_buy_volume": 4702.4, "taker_buy_quote": 279.4105}, {"ts": 1770145860000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 8578.8, "quote_volume": 511.44093, "trades": 7, "taker_buy_volume": 8106.1, "taker_buy_quote": 483.22074}, {"ts": 1770145920000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5510.4, "quote_volume": 329.852, "trades": 9, "taker_buy_volume": 4489.2, "taker_buy_quote": 268.68212}, {"ts": 1770145980000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4236.9, "quote_volume": 254.16772, "trades": 8, "taker_buy_volume": 1792.8, "taker_buy_quote": 107.568}, {"ts": 1770146040000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 13073.2, "quote_volume": 785.28527, "trades": 16, "taker_buy_volume": 7532.1, "taker_buy_quote": 452.36574}, {"ts": 1770146100000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6677.9, "quote_volume": 401.23011, "trades": 10, "taker_buy_volume": 4967.3, "taker_buy_quote": 298.42305}, {"ts": 1770146160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146220000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 33488.6, "quote_volume": 2013.02874, "trades": 16, "taker_buy_volume": 31621.1, "taker_buy_quote": 1900.97874}, {"ts": 1770146280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1350.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146400000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 20772.6, "quote_volume": 1253.11292, "trades": 17, "taker_buy_volume": 12015.8, "taker_buy_quote": 725.02682}, {"ts": 1770146460000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 1346.2, "quote_volume": 81.19442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3893.4, "quote_volume": 234.06129, "trades": 6, "taker_buy_volume": 2030.3, "taker_buy_quote": 122.02103}, {"ts": 1770146580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 12625.1, "quote_volume": 757.26819, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 6432.4, "quote_volume": 384.52619, "trades": 8, "taker_buy_volume": 4737.5, "taker_buy_quote": 283.13348}, {"ts": 1770146760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1690.2, "quote_volume": 101.07396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1565.6, "quote_volume": 93.62288, "trades": 3, "taker_buy_volume": 210.9, "taker_buy_quote": 12.61182}, {"ts": 1770146880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146940000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7307.8, "quote_volume": 438.17913, "trades": 6, "taker_buy_volume": 6797.2, "taker_buy_quote": 407.59419}, {"ts": 1770147000000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8344.1, "quote_volume": 502.68087, "trades": 8, "taker_buy_volume": 6994.1, "taker_buy_quote": 421.41087}, {"ts": 1770147060000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2378.1, "quote_volume": 143.16162, "trades": 4, "taker_buy_volume": 510.6, "taker_buy_quote": 30.73812}, {"ts": 1770147120000, "open": 0.0603, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 31025.8, "quote_volume": 1874.74837, "trades": 21, "taker_buy_volume": 24157.4, "taker_buy_quote": 1459.70814}, {"ts": 1770147180000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 6347.4, "quote_volume": 384.28145, "trades": 10, "taker_buy_volume": 300.0, "taker_buy_quote": 18.2}, {"ts": 1770147240000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6038.6, "quote_volume": 365.4883, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 92.718}, {"ts": 1770147300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147360000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2764.5, "quote_volume": 167.20475, "trades": 4, "taker_buy_volume": 897.0, "taker_buy_quote": 54.221}, {"ts": 1770147420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 278.0, "quote_volume": 16.7912, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.7912}, {"ts": 1770147480000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1703.0, "quote_volume": 103.01336, "trades": 7, "taker_buy_volume": 1703.0, "taker_buy_quote": 103.01336}, {"ts": 1770147540000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 13127.5, "quote_volume": 794.2288, "trades": 19, "taker_buy_volume": 11110.3, "taker_buy_quote": 672.1882}, {"ts": 1770147600000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 756.2, "quote_volume": 45.63836, "trades": 3, "taker_buy_volume": 395.0, "taker_buy_quote": 23.858}, {"ts": 1770147660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147720000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 639.0, "quote_volume": 38.6808, "trades": 4, "taker_buy_volume": 639.0, "taker_buy_quote": 38.6808}, {"ts": 1770147780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3505.3, "quote_volume": 211.86061, "trades": 5, "taker_buy_volume": 1791.9, "taker_buy_quote": 108.37125}, {"ts": 1770147900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2303.5, "quote_volume": 139.36175, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 26.378}, {"ts": 1770147960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 107.3, "quote_volume": 6.47019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 111.1, "quote_volume": 6.69933, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 6.69933}, {"ts": 1770148080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3656.1, "quote_volume": 219.85941, "trades": 7, "taker_buy_volume": 477.2, "taker_buy_quote": 28.72744}, {"ts": 1770148200000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 701.6, "quote_volume": 42.26828, "trades": 2, "taker_buy_volume": 510.6, "taker_buy_quote": 30.78918}, {"ts": 1770148260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 510.6, "quote_volume": 30.78918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1867.5, "quote_volume": 112.61025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 5705.3, "quote_volume": 343.36415, "trades": 8, "taker_buy_volume": 2371.2, "taker_buy_quote": 142.61124}, {"ts": 1770148440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148680000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1214.3, "quote_volume": 73.20298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 702.0, "quote_volume": 42.3306, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 42.3306}, {"ts": 1770148800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 702.0, "quote_volume": 42.3306, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 42.3306}, {"ts": 1770148860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 610.1, "quote_volume": 36.78903, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 5.99985}, {"ts": 1770148920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1021.2, "quote_volume": 61.57836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 510.6, "quote_volume": 30.68706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 216.4, "quote_volume": 13.02728, "trades": 1, "taker_buy_volume": 216.4, "taker_buy_quote": 13.02728}, {"ts": 1770149100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1021.2, "quote_volume": 61.37412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 307.3, "quote_volume": 18.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149280000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2498.7, "quote_volume": 149.66007, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 111.86325}, {"ts": 1770149340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2206.0, "quote_volume": 132.1394, "trades": 9, "taker_buy_volume": 2206.0, "taker_buy_quote": 132.1394}, {"ts": 1770149400000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 24240.9, "quote_volume": 1449.84363, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149520000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4949.6, "quote_volume": 296.48104, "trades": 6, "taker_buy_volume": 4169.0, "taker_buy_quote": 249.7231}, {"ts": 1770149580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 428.0, "quote_volume": 25.6372, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 25.6372}, {"ts": 1770149640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 333.0, "quote_volume": 19.9467, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 19.9467}, {"ts": 1770149700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 510.6, "quote_volume": 30.636, "trades": 1, "taker_buy_volume": 510.6, "taker_buy_quote": 30.636}, {"ts": 1770149880000, "open": 0.06, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 63161.6, "quote_volume": 3803.60636, "trades": 38, "taker_buy_volume": 54861.5, "taker_buy_quote": 3304.15835}, {"ts": 1770149940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1050.6, "quote_volume": 63.35118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 47966.0, "quote_volume": 2883.31195, "trades": 15, "taker_buy_volume": 1630.0, "taker_buy_quote": 98.126}, {"ts": 1770150060000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2619.6, "quote_volume": 157.53837, "trades": 7, "taker_buy_volume": 2109.0, "taker_buy_quote": 126.85131}, {"ts": 1770150120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9608.3, "quote_volume": 578.52773, "trades": 8, "taker_buy_volume": 9097.7, "taker_buy_quote": 547.73855}, {"ts": 1770150240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4358.4, "quote_volume": 262.81152, "trades": 6, "taker_buy_volume": 3847.8, "taker_buy_quote": 232.02234}, {"ts": 1770150300000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 1841.4, "quote_volume": 111.43536, "trades": 10, "taker_buy_volume": 1478.0, "taker_buy_quote": 89.44966}, {"ts": 1770150360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 489.5, "quote_volume": 29.6637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150420000, "open": 0.0608, "high": 0.0613, "low": 0.0608, "close": 0.0613, "volume": 10020.8, "quote_volume": 610.94191, "trades": 23, "taker_buy_volume": 8522.7, "taker_buy_quote": 519.60464}, {"ts": 1770150480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 8781.5, "quote_volume": 536.54965, "trades": 5, "taker_buy_volume": 6824.6, "taker_buy_quote": 416.98306}, {"ts": 1770150540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 510.6, "quote_volume": 31.1466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150600000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 10914.7, "quote_volume": 668.67136, "trades": 13, "taker_buy_volume": 1290.6, "taker_buy_quote": 79.08684}, {"ts": 1770150660000, "open": 0.0614, "high": 0.0622, "low": 0.0614, "close": 0.0621, "volume": 19613.7, "quote_volume": 1211.69533, "trades": 25, "taker_buy_volume": 17218.4, "taker_buy_quote": 1063.44936}, {"ts": 1770150720000, "open": 0.0622, "high": 0.0623, "low": 0.0616, "close": 0.0616, "volume": 35689.5, "quote_volume": 2206.82351, "trades": 42, "taker_buy_volume": 9571.0, "taker_buy_quote": 592.08749}, {"ts": 1770150780000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0614, "volume": 12751.4, "quote_volume": 783.60232, "trades": 21, "taker_buy_volume": 10129.2, "taker_buy_quote": 622.64833}, {"ts": 1770150840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150960000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2662.5, "quote_volume": 163.76555, "trades": 8, "taker_buy_volume": 218.0, "taker_buy_quote": 13.4288}, {"ts": 1770151020000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1215.3, "quote_volume": 74.82675, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 52.8528}, {"ts": 1770151080000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 751.8, "quote_volume": 46.43655, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 36.70029}, {"ts": 1770151140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151200000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 89.5, "quote_volume": 5.5132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 107.1, "quote_volume": 6.61878, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 6.61878}, {"ts": 1770151440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151500000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4751.1, "quote_volume": 292.74949, "trades": 8, "taker_buy_volume": 2644.2, "taker_buy_quote": 162.94051}, {"ts": 1770151560000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 4298.5, "quote_volume": 265.88208, "trades": 10, "taker_buy_volume": 969.2, "taker_buy_quote": 59.99348}, {"ts": 1770151620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2356.4, "quote_volume": 145.38988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 15498.6, "quote_volume": 953.1639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2993.3, "quote_volume": 183.78862, "trades": 7, "taker_buy_volume": 548.8, "taker_buy_quote": 33.69632}, {"ts": 1770151800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 488.9, "quote_volume": 30.11624, "trades": 1, "taker_buy_volume": 488.9, "taker_buy_quote": 30.11624}, {"ts": 1770151920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1080.3, "quote_volume": 66.54648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152160000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 10369.2, "quote_volume": 639.69614, "trades": 6, "taker_buy_volume": 10369.2, "taker_buy_quote": 639.69614}, {"ts": 1770152220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10890.7, "quote_volume": 670.86712, "trades": 7, "taker_buy_volume": 5596.9, "taker_buy_quote": 344.76904}, {"ts": 1770152340000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1867.5, "quote_volume": 115.22475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 349.0, "quote_volume": 21.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1867.5, "quote_volume": 115.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 878.8, "quote_volume": 54.13408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152580000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 2775.0, "quote_volume": 171.20925, "trades": 7, "taker_buy_volume": 2775.0, "taker_buy_quote": 171.20925}, {"ts": 1770152640000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 23547.8, "quote_volume": 1458.04496, "trades": 14, "taker_buy_volume": 19497.8, "taker_buy_quote": 1206.94496}, {"ts": 1770152700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2285.9, "quote_volume": 141.95439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152760000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1464.4, "quote_volume": 90.83881, "trades": 6, "taker_buy_volume": 1221.1, "taker_buy_quote": 75.75421}, {"ts": 1770152820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1687.9, "quote_volume": 104.98738, "trades": 5, "taker_buy_volume": 1590.0, "taker_buy_quote": 98.898}, {"ts": 1770152940000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1448.8, "quote_volume": 90.22772, "trades": 6, "taker_buy_volume": 879.0, "taker_buy_quote": 54.7617}, {"ts": 1770153000000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1248.0, "quote_volume": 77.8058, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 77.8058}, {"ts": 1770153060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4510.9, "quote_volume": 281.02907, "trades": 3, "taker_buy_volume": 747.0, "taker_buy_quote": 46.5381}, {"ts": 1770153120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 488.9, "quote_volume": 30.45847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153180000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2327.8, "quote_volume": 144.74027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 518.0, "quote_volume": 32.1678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153360000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2442.2, "quote_volume": 151.26973, "trades": 6, "taker_buy_volume": 486.6, "taker_buy_quote": 30.1692}, {"ts": 1770153420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3334.2, "quote_volume": 206.38698, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 115.59825}, {"ts": 1770153480000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6242.8, "quote_volume": 385.80504, "trades": 6, "taker_buy_volume": 350.1, "taker_buy_quote": 21.63618}, {"ts": 1770153540000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 13092.2, "quote_volume": 806.92353, "trades": 11, "taker_buy_volume": 244.8, "taker_buy_quote": 15.10416}, {"ts": 1770153600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 107.2, "quote_volume": 6.60352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1555.6, "quote_volume": 95.98052, "trades": 1, "taker_buy_volume": 1555.6, "taker_buy_quote": 95.98052}, {"ts": 1770153960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 490.0, "quote_volume": 30.184, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 30.184}, {"ts": 1770154020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1867.5, "quote_volume": 114.85125, "trades": 1, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.85125}, {"ts": 1770154080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6452.8, "quote_volume": 396.8472, "trades": 4, "taker_buy_volume": 5102.8, "taker_buy_quote": 313.8222}, {"ts": 1770154200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 341.9, "quote_volume": 21.03779, "trades": 3, "taker_buy_volume": 341.9, "taker_buy_quote": 21.03779}, {"ts": 1770154380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 143.1, "quote_volume": 8.78634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 488.9, "quote_volume": 29.96957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4590.2, "quote_volume": 280.92024, "trades": 6, "taker_buy_volume": 749.6, "taker_buy_quote": 45.87552}, {"ts": 1770154680000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 373.5, "quote_volume": 22.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 7416.2, "quote_volume": 453.12982, "trades": 4, "taker_buy_volume": 1867.5, "taker_buy_quote": 114.10425}, {"ts": 1770154800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 370.7, "quote_volume": 22.64977, "trades": 2, "taker_buy_volume": 162.3, "taker_buy_quote": 9.91653}, {"ts": 1770154860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 373.5, "quote_volume": 22.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155160000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7489.3, "quote_volume": 457.70678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155220000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 11213.1, "quote_volume": 683.9991, "trades": 9, "taker_buy_volume": 3893.0, "taker_buy_quote": 237.473}, {"ts": 1770155460000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4702.0, "quote_volume": 286.5759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155520000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2359.7, "quote_volume": 143.9417, "trades": 2, "taker_buy_volume": 2359.7, "taker_buy_quote": 143.9417}, {"ts": 1770155580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 10392.1, "quote_volume": 632.87889, "trades": 5, "taker_buy_volume": 1027.4, "taker_buy_quote": 62.56866}, {"ts": 1770155640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1205.7, "quote_volume": 73.5477, "trades": 5, "taker_buy_volume": 190.1, "taker_buy_quote": 11.5961}, {"ts": 1770155820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 842.3, "quote_volume": 51.3803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 373.5, "quote_volume": 22.7835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156240000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 373.5, "quote_volume": 22.7835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156360000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10318.0, "quote_volume": 628.6162, "trades": 5, "taker_buy_volume": 4367.5, "taker_buy_quote": 266.23075}, {"ts": 1770156420000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6793.6, "quote_volume": 413.3481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156480000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 18743.0, "quote_volume": 1138.09498, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156540000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4606.5, "quote_volume": 279.6837, "trades": 7, "taker_buy_volume": 691.5, "taker_buy_quote": 42.0432}, {"ts": 1770156600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4066.4, "quote_volume": 247.30687, "trades": 9, "taker_buy_volume": 488.9, "taker_buy_quote": 29.72512}, {"ts": 1770156660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7991.6, "quote_volume": 485.88928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156780000, "open": 0.0609, "high": 0.061, "low": 0.0601, "close": 0.0603, "volume": 233522.2, "quote_volume": 14135.27524, "trades": 141, "taker_buy_volume": 85731.0, "taker_buy_quote": 5212.86914}, {"ts": 1770156840000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9112.7, "quote_volume": 550.42254, "trades": 9, "taker_buy_volume": 4670.4, "taker_buy_quote": 282.10762}, {"ts": 1770156900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 662.3, "quote_volume": 39.93669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 497.9, "quote_volume": 30.02337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1350.0, "quote_volume": 81.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157140000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 20465.4, "quote_volume": 1229.33535, "trades": 15, "taker_buy_volume": 595.0, "taker_buy_quote": 35.77293}, {"ts": 1770157200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2491.0, "quote_volume": 150.1472, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.967}, {"ts": 1770157260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2008.0, "quote_volume": 121.0824, "trades": 4, "taker_buy_volume": 2008.0, "taker_buy_quote": 121.0824}, {"ts": 1770157320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6313.6, "quote_volume": 380.07872, "trades": 9, "taker_buy_volume": 3746.0, "taker_buy_quote": 225.5092}, {"ts": 1770157380000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 6755.3, "quote_volume": 406.21423, "trades": 9, "taker_buy_volume": 3373.0, "taker_buy_quote": 202.938}, {"ts": 1770157440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3156.6, "quote_volume": 189.71166, "trades": 1, "taker_buy_volume": 3156.6, "taker_buy_quote": 189.71166}, {"ts": 1770157560000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 25412.0, "quote_volume": 1533.62105, "trades": 14, "taker_buy_volume": 25412.0, "taker_buy_quote": 1533.62105}, {"ts": 1770157620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11408.1, "quote_volume": 686.83287, "trades": 21, "taker_buy_volume": 7585.0, "taker_buy_quote": 456.68225}, {"ts": 1770157680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 594.0, "quote_volume": 35.8182, "trades": 1, "taker_buy_volume": 594.0, "taker_buy_quote": 35.8182}, {"ts": 1770157860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 303.0, "quote_volume": 18.3012, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 18.3012}, {"ts": 1770157980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1644.5, "quote_volume": 99.16335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2178.5, "quote_volume": 131.36355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1727.1, "quote_volume": 104.20353, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 35.8776}, {"ts": 1770158340000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1286.0, "quote_volume": 77.7366, "trades": 2, "taker_buy_volume": 1286.0, "taker_buy_quote": 77.7366}, {"ts": 1770158400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3430.8, "quote_volume": 207.22032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3417.9, "quote_volume": 206.09937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 763.8, "quote_volume": 45.98076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1428.4, "quote_volume": 86.27536, "trades": 2, "taker_buy_volume": 1428.4, "taker_buy_quote": 86.27536}, {"ts": 1770158700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3452.7, "quote_volume": 207.85254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6736.1, "quote_volume": 404.40994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158880000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1495.3, "quote_volume": 89.4439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158940000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 20404.6, "quote_volume": 1216.31114, "trades": 12, "taker_buy_volume": 1332.1, "taker_buy_quote": 79.57353}, {"ts": 1770159000000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 14614.0, "quote_volume": 872.56339, "trades": 6, "taker_buy_volume": 14614.0, "taker_buy_quote": 872.56339}, {"ts": 1770159060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1520.0, "quote_volume": 90.761, "trades": 6, "taker_buy_volume": 1520.0, "taker_buy_quote": 90.761}, {"ts": 1770159240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 214.8, "quote_volume": 12.84504, "trades": 1, "taker_buy_volume": 214.8, "taker_buy_quote": 12.84504}, {"ts": 1770159300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 186.7, "quote_volume": 11.18333, "trades": 1, "taker_buy_volume": 186.7, "taker_buy_quote": 11.18333}, {"ts": 1770159360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 354.1, "quote_volume": 21.13977, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6275.9, "quote_volume": 374.67123, "trades": 6, "taker_buy_volume": 5679.9, "taker_buy_quote": 339.09003}, {"ts": 1770159660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 9951.2, "quote_volume": 595.08176, "trades": 5, "taker_buy_volume": 9951.2, "taker_buy_quote": 595.08176}, {"ts": 1770159720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4829.3, "quote_volume": 287.36012, "trades": 8, "taker_buy_volume": 168.2, "taker_buy_quote": 10.0079}, {"ts": 1770159840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 19074.6, "quote_volume": 1133.03124, "trades": 7, "taker_buy_volume": 5908.5, "taker_buy_quote": 350.9649}, {"ts": 1770159900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 495.1, "quote_volume": 29.35943, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 19.5097}, {"ts": 1770160020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7854.3, "quote_volume": 464.97456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160140000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 30317.1, "quote_volume": 1803.3948, "trades": 21, "taker_buy_volume": 30317.1, "taker_buy_quote": 1803.3948}, {"ts": 1770160200000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 1011.9, "quote_volume": 60.27889, "trades": 4, "taker_buy_volume": 302.9, "taker_buy_quote": 18.08313}, {"ts": 1770160260000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 28561.0, "quote_volume": 1707.03608, "trades": 22, "taker_buy_volume": 28561.0, "taker_buy_quote": 1707.03608}, {"ts": 1770160320000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 984.7, "quote_volume": 58.82794, "trades": 3, "taker_buy_volume": 413.5, "taker_buy_quote": 24.7273}, {"ts": 1770160380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 377.1, "quote_volume": 22.55058, "trades": 1, "taker_buy_volume": 377.1, "taker_buy_quote": 22.55058}, {"ts": 1770160440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 341.3, "quote_volume": 20.40974, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 20.40974}, {"ts": 1770160500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160560000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2345.1, "quote_volume": 140.22023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2508.8, "quote_volume": 149.52448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3600.1, "quote_volume": 214.56596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3347.3, "quote_volume": 199.64931, "trades": 2, "taker_buy_volume": 3347.3, "taker_buy_quote": 199.64931}, {"ts": 1770160860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 168.2, "quote_volume": 9.99108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 11242.1, "quote_volume": 667.94298, "trades": 9, "taker_buy_volume": 5211.0, "taker_buy_quote": 309.69564}, {"ts": 1770161040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 168.4, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 168.4, "taker_buy_quote": 10.0198}, {"ts": 1770161160000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1892.8, "quote_volume": 112.81557, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 12.81869}, {"ts": 1770161220000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10221.3, "quote_volume": 608.98817, "trades": 7, "taker_buy_volume": 6213.1, "taker_buy_quote": 370.11626}, {"ts": 1770161280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5373.6, "quote_volume": 319.7292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2859.5, "quote_volume": 170.14025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7564.0, "quote_volume": 450.058, "trades": 5, "taker_buy_volume": 4704.5, "taker_buy_quote": 279.91775}, {"ts": 1770161580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3536.3, "quote_volume": 210.40985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 12104.0, "quote_volume": 720.188, "trades": 5, "taker_buy_volume": 12104.0, "taker_buy_quote": 720.188}, {"ts": 1770161820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2739.4, "quote_volume": 162.97429, "trades": 4, "taker_buy_volume": 2539.3, "taker_buy_quote": 151.08835}, {"ts": 1770161880000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4174.9, "quote_volume": 248.33896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9131.3, "quote_volume": 544.22548, "trades": 5, "taker_buy_volume": 7705.2, "taker_buy_quote": 459.22992}, {"ts": 1770162060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2639.0, "quote_volume": 157.0205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3027.9, "quote_volume": 179.85726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162300000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 14715.8, "quote_volume": 875.1201, "trades": 8, "taker_buy_volume": 14715.8, "taker_buy_quote": 875.1201}, {"ts": 1770162360000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 74909.6, "quote_volume": 4439.82342, "trades": 27, "taker_buy_volume": 3521.3, "taker_buy_quote": 208.10883}, {"ts": 1770162420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 101.7, "quote_volume": 6.02064, "trades": 1, "taker_buy_volume": 101.7, "taker_buy_quote": 6.02064}, {"ts": 1770162540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2014.2, "quote_volume": 119.24064, "trades": 2, "taker_buy_volume": 2014.2, "taker_buy_quote": 119.24064}, {"ts": 1770162780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3470.0, "quote_volume": 205.2813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 747.1, "quote_volume": 44.22832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 988.3, "quote_volume": 58.50736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 28394.2, "quote_volume": 1687.08174, "trades": 19, "taker_buy_volume": 28394.2, "taker_buy_quote": 1687.08174}, {"ts": 1770163200000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 12938.0, "quote_volume": 769.73128, "trades": 7, "taker_buy_volume": 9226.0, "taker_buy_quote": 548.947}, {"ts": 1770163260000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4946.2, "quote_volume": 293.73314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6699.8, "quote_volume": 397.96812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163380000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 25911.8, "quote_volume": 1535.78477, "trades": 26, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.4085}, {"ts": 1770163440000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0594, "volume": 36019.8, "quote_volume": 2137.64697, "trades": 45, "taker_buy_volume": 16999.8, "taker_buy_quote": 1008.87161}, {"ts": 1770163500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1039.1, "quote_volume": 61.72254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 285.0, "quote_volume": 16.929, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 16.929}, {"ts": 1770163620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 846.5, "quote_volume": 50.2821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 212.6, "quote_volume": 12.60718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2018.5, "quote_volume": 119.8989, "trades": 1, "taker_buy_volume": 2018.5, "taker_buy_quote": 119.8989}, {"ts": 1770163800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2214.0, "quote_volume": 131.5116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163860000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2310.0, "quote_volume": 137.17859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2409.0, "quote_volume": 142.8537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164040000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 10064.1, "quote_volume": 596.56613, "trades": 9, "taker_buy_volume": 6045.0, "taker_buy_quote": 358.4685}, {"ts": 1770164100000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8096.6, "quote_volume": 480.47372, "trades": 15, "taker_buy_volume": 2573.2, "taker_buy_quote": 152.84808}, {"ts": 1770164160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3737.5, "quote_volume": 222.0075, "trades": 3, "taker_buy_volume": 2018.5, "taker_buy_quote": 119.8989}, {"ts": 1770164220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2898.7, "quote_volume": 172.18278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164460000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10087.5, "quote_volume": 600.42129, "trades": 10, "taker_buy_volume": 10087.5, "taker_buy_quote": 600.42129}, {"ts": 1770164520000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 19137.9, "quote_volume": 1140.49416, "trades": 16, "taker_buy_volume": 4396.6, "taker_buy_quote": 262.03736}, {"ts": 1770164580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 10610.5, "quote_volume": 633.44685, "trades": 9, "taker_buy_volume": 10365.8, "taker_buy_quote": 618.83826}, {"ts": 1770164700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5503.6, "quote_volume": 329.11528, "trades": 4, "taker_buy_volume": 4667.6, "taker_buy_quote": 279.12248}, {"ts": 1770164760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4662.3, "quote_volume": 279.27177, "trades": 3, "taker_buy_volume": 4662.3, "taker_buy_quote": 279.27177}, {"ts": 1770164820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 17887.8, "quote_volume": 1071.47922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 799.5, "quote_volume": 47.8101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 732.0, "quote_volume": 43.7736, "trades": 1, "taker_buy_volume": 732.0, "taker_buy_quote": 43.7736}, {"ts": 1770165000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 323.3, "quote_volume": 19.33334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1338.9, "quote_volume": 80.06622, "trades": 1, "taker_buy_volume": 1338.9, "taker_buy_quote": 80.06622}, {"ts": 1770165180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3933.9, "quote_volume": 235.91703, "trades": 7, "taker_buy_volume": 3689.2, "taker_buy_quote": 221.23503}, {"ts": 1770165240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1507.0, "quote_volume": 90.42, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 9.42}, {"ts": 1770165300000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2857.5, "quote_volume": 171.6512, "trades": 3, "taker_buy_volume": 2857.5, "taker_buy_quote": 171.6512}, {"ts": 1770165360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 100.1, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 266.8, "quote_volume": 16.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165600000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 3775.0, "quote_volume": 226.56119, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 766.0, "quote_volume": 46.0366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165780000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5521.7, "quote_volume": 330.7665, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5674.5, "quote_volume": 339.71805, "trades": 5, "taker_buy_volume": 2847.5, "taker_buy_quote": 170.56525}, {"ts": 1770165900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 8647.6, "quote_volume": 517.99124, "trades": 13, "taker_buy_volume": 2029.1, "taker_buy_quote": 121.54309}, {"ts": 1770165960000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3096.0, "quote_volume": 185.33018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7546.5, "quote_volume": 452.68375, "trades": 14, "taker_buy_volume": 2961.0, "taker_buy_quote": 177.66}, {"ts": 1770166080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 23805.2, "quote_volume": 1426.63374, "trades": 14, "taker_buy_volume": 5356.6, "taker_buy_quote": 321.2115}, {"ts": 1770166260000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5111.2, "quote_volume": 305.88188, "trades": 9, "taker_buy_volume": 1845.0, "taker_buy_quote": 110.5155}, {"ts": 1770166320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3181.7, "quote_volume": 190.58383, "trades": 3, "taker_buy_volume": 1845.0, "taker_buy_quote": 110.5155}, {"ts": 1770166380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 7874.4, "quote_volume": 471.20729, "trades": 10, "taker_buy_volume": 3665.2, "taker_buy_quote": 219.17896}, {"ts": 1770166500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4938.8, "quote_volume": 295.34024, "trades": 2, "taker_buy_volume": 4938.8, "taker_buy_quote": 295.34024}, {"ts": 1770166860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3160.5, "quote_volume": 189.31395, "trades": 4, "taker_buy_volume": 3160.5, "taker_buy_quote": 189.31395}, {"ts": 1770166980000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 8119.8, "quote_volume": 488.18203, "trades": 9, "taker_buy_volume": 6300.1, "taker_buy_quote": 378.63609}, {"ts": 1770167040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167100000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 18156.8, "quote_volume": 1090.29268, "trades": 8, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.069}, {"ts": 1770167160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1302.5, "quote_volume": 78.15, "trades": 2, "taker_buy_volume": 789.2, "taker_buy_quote": 47.352}, {"ts": 1770167220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167280000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3054.6, "quote_volume": 183.85949, "trades": 4, "taker_buy_volume": 2947.0, "taker_buy_quote": 177.39273}, {"ts": 1770167340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2600.0, "quote_volume": 156.26, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1904.7, "quote_volume": 114.68714, "trades": 4, "taker_buy_volume": 1904.7, "taker_buy_quote": 114.68714}, {"ts": 1770167460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1845.0, "quote_volume": 111.069, "trades": 1, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.069}, {"ts": 1770167520000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 19659.2, "quote_volume": 1186.0463, "trades": 13, "taker_buy_volume": 19414.5, "taker_buy_quote": 1171.29089}, {"ts": 1770167580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 393.2, "quote_volume": 23.74928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 221.0, "quote_volume": 13.3705, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 13.3705}, {"ts": 1770167760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3581.5, "quote_volume": 216.68075, "trades": 4, "taker_buy_volume": 718.2, "taker_buy_quote": 43.4511}, {"ts": 1770167820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 269.2, "quote_volume": 16.2866, "trades": 1, "taker_buy_volume": 269.2, "taker_buy_quote": 16.2866}, {"ts": 1770168060000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168120000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 112.6, "quote_volume": 6.80104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 724.0, "quote_volume": 43.8744, "trades": 2, "taker_buy_volume": 724.0, "taker_buy_quote": 43.8744}, {"ts": 1770168480000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 492.3, "quote_volume": 29.75987, "trades": 3, "taker_buy_volume": 249.5, "taker_buy_quote": 15.09475}, {"ts": 1770168540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168720000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168780000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9789.0, "quote_volume": 593.18591, "trades": 7, "taker_buy_volume": 9789.0, "taker_buy_quote": 593.18591}, {"ts": 1770168840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 155.5, "quote_volume": 9.3922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169380000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 11632.6, "quote_volume": 702.75934, "trades": 8, "taker_buy_volume": 5005.0, "taker_buy_quote": 302.4523}, {"ts": 1770169440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6413.3, "quote_volume": 388.00465, "trades": 6, "taker_buy_volume": 6413.3, "taker_buy_quote": 388.00465}, {"ts": 1770169500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 828.5, "quote_volume": 49.89229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7992.2, "quote_volume": 481.13044, "trades": 4, "taker_buy_volume": 7992.2, "taker_buy_quote": 481.13044}, {"ts": 1770169620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169860000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2744.0, "quote_volume": 165.0801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 166.4, "quote_volume": 10.00064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5436.5, "quote_volume": 326.73365, "trades": 3, "taker_buy_volume": 5436.5, "taker_buy_quote": 326.73365}, {"ts": 1770170040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3306.6, "quote_volume": 199.05732, "trades": 3, "taker_buy_volume": 3306.6, "taker_buy_quote": 199.05732}, {"ts": 1770170100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 104.1, "quote_volume": 6.26682, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 6.26682}, {"ts": 1770170160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1995.2, "quote_volume": 119.91152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 330.5, "quote_volume": 19.86305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170880000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11344.2, "quote_volume": 682.07992, "trades": 13, "taker_buy_volume": 2935.0, "taker_buy_quote": 176.687}, {"ts": 1770170940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 20446.4, "quote_volume": 1230.87328, "trades": 17, "taker_buy_volume": 16608.0, "taker_buy_quote": 999.8016}, {"ts": 1770171000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 409.0, "quote_volume": 24.5809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1995.2, "quote_volume": 119.91152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 22766.4, "quote_volume": 1368.75244, "trades": 21, "taker_buy_volume": 19423.0, "taker_buy_quote": 1167.8141}, {"ts": 1770171360000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1952.0, "quote_volume": 117.50143, "trades": 4, "taker_buy_volume": 1952.0, "taker_buy_quote": 117.50143}, {"ts": 1770171420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5310.4, "quote_volume": 319.15504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3839.3, "quote_volume": 230.358, "trades": 4, "taker_buy_volume": 105.2, "taker_buy_quote": 6.312}, {"ts": 1770171660000, "open": 0.0599, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 72883.2, "quote_volume": 4358.91278, "trades": 55, "taker_buy_volume": 27536.4, "taker_buy_quote": 1649.12606}, {"ts": 1770171720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 16324.8, "quote_volume": 977.85552, "trades": 4, "taker_buy_volume": 16324.8, "taker_buy_quote": 977.85552}, {"ts": 1770171780000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6451.8, "quote_volume": 386.14934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 348.4, "quote_volume": 20.83432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6193.0, "quote_volume": 371.3955, "trades": 7, "taker_buy_volume": 6193.0, "taker_buy_quote": 371.3955}, {"ts": 1770172020000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 8659.4, "quote_volume": 518.41445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172080000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 19401.2, "quote_volume": 1160.36976, "trades": 5, "taker_buy_volume": 19293.9, "taker_buy_quote": 1153.95322}, {"ts": 1770172140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3698.8, "quote_volume": 221.18824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 543.4, "quote_volume": 32.44098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3279.9, "quote_volume": 195.81003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172800000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 9488.0, "quote_volume": 567.86306, "trades": 11, "taker_buy_volume": 9488.0, "taker_buy_quote": 567.86306}, {"ts": 1770172860000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 4342.0, "quote_volume": 259.55138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 887.3, "quote_volume": 52.88308, "trades": 1, "taker_buy_volume": 887.3, "taker_buy_quote": 52.88308}, {"ts": 1770172980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 8622.0, "quote_volume": 515.02336, "trades": 9, "taker_buy_volume": 6237.0, "taker_buy_quote": 372.63886}, {"ts": 1770173100000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 17818.8, "quote_volume": 1064.28002, "trades": 12, "taker_buy_volume": 6821.6, "taker_buy_quote": 407.74718}, {"ts": 1770173160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3786.0, "quote_volume": 226.0242, "trades": 6, "taker_buy_volume": 3786.0, "taker_buy_quote": 226.0242}, {"ts": 1770173280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 600.0, "quote_volume": 35.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3012.9, "quote_volume": 179.56884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8341.3, "quote_volume": 496.30735, "trades": 7, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770173640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2845.2, "quote_volume": 169.57392, "trades": 1, "taker_buy_volume": 2845.2, "taker_buy_quote": 169.57392}, {"ts": 1770173700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 14625.1, "quote_volume": 873.11847, "trades": 5, "taker_buy_volume": 14625.1, "taker_buy_quote": 873.11847}, {"ts": 1770173880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 112.6, "quote_volume": 6.72222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1226.0, "quote_volume": 73.1922, "trades": 1, "taker_buy_volume": 1226.0, "taker_buy_quote": 73.1922}, {"ts": 1770174060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 288.0, "quote_volume": 17.1936, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 17.1936}, {"ts": 1770174120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 96.3, "quote_volume": 5.75874, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 5.75874}, {"ts": 1770174180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 1653.0, "quote_volume": 99.00756, "trades": 5, "taker_buy_volume": 1653.0, "taker_buy_quote": 99.00756}, {"ts": 1770174240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 975.5, "quote_volume": 58.3349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174300000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 6565.7, "quote_volume": 393.08876, "trades": 10, "taker_buy_volume": 4102.0, "taker_buy_quote": 245.7595}, {"ts": 1770174360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2248.5, "quote_volume": 134.92667, "trades": 5, "taker_buy_volume": 1653.7, "taker_buy_quote": 99.23867}, {"ts": 1770174480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174540000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 10104.8, "quote_volume": 608.50507, "trades": 12, "taker_buy_volume": 9860.1, "taker_buy_quote": 593.74966}, {"ts": 1770174600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5775.1, "quote_volume": 349.07104, "trades": 6, "taker_buy_volume": 5775.1, "taker_buy_quote": 349.07104}, {"ts": 1770174660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2373.1, "quote_volume": 143.57255, "trades": 3, "taker_buy_volume": 1904.1, "taker_buy_quote": 115.19805}, {"ts": 1770174720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 40421.0, "quote_volume": 2449.5126, "trades": 10, "taker_buy_volume": 40421.0, "taker_buy_quote": 2449.5126}, {"ts": 1770174780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3010.5, "quote_volume": 182.13525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3135.3, "quote_volume": 189.68565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3135.3, "quote_volume": 189.68565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 103.7, "quote_volume": 6.26348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6987.4, "quote_volume": 422.03896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1845.0, "quote_volume": 111.438, "trades": 1, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.438}, {"ts": 1770175560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175620000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2218.9, "quote_volume": 133.85535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 8003.9, "quote_volume": 482.11082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 680.2, "quote_volume": 40.94804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1265.5, "quote_volume": 76.1831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 7027.1, "quote_volume": 423.52561, "trades": 8, "taker_buy_volume": 5984.5, "taker_buy_quote": 360.86535}, {"ts": 1770175920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1556.0, "quote_volume": 93.6712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175980000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1722.4, "quote_volume": 103.74758, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 35.6373}, {"ts": 1770176040000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1657.7, "quote_volume": 99.90148, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 24.8436}, {"ts": 1770176100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1247.3, "quote_volume": 75.08746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3953.2, "quote_volume": 237.98264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.0603, "high": 0.0606, "low": 0.0602, "close": 0.0605, "volume": 32234.0, "quote_volume": 1948.38603, "trades": 28, "taker_buy_volume": 26400.9, "taker_buy_quote": 1595.59421}, {"ts": 1770176280000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4089.9, "quote_volume": 247.3273, "trades": 4, "taker_buy_volume": 826.4, "taker_buy_quote": 49.9972}, {"ts": 1770176340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1193.4, "quote_volume": 72.08136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 829.1, "quote_volume": 49.99473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1188.3, "quote_volume": 71.77332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10326.7, "quote_volume": 624.68889, "trades": 10, "taker_buy_volume": 165.7, "taker_buy_quote": 10.02485}, {"ts": 1770176580000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1524.9, "quote_volume": 92.0484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176640000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1771.9, "quote_volume": 106.68497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 654.6, "quote_volume": 39.40692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176760000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1436.7, "quote_volume": 86.56434, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 14.0499}, {"ts": 1770176820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4585.2, "quote_volume": 276.48756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1706.3, "quote_volume": 102.71926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 691.6, "quote_volume": 41.63432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1492.5, "quote_volume": 89.8485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 3755.8, "quote_volume": 226.487, "trades": 6, "taker_buy_volume": 2504.0, "taker_buy_quote": 151.00346}, {"ts": 1770177120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3000.0, "quote_volume": 180.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1042.2, "quote_volume": 62.84466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1512.0, "quote_volume": 91.1736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 783.2, "quote_volume": 47.22696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2436.7, "quote_volume": 146.85357, "trades": 8, "taker_buy_volume": 880.0, "taker_buy_quote": 53.064}, {"ts": 1770177420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1328.3, "quote_volume": 79.96366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 584.0, "quote_volume": 35.1568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1467.0, "quote_volume": 88.3134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5791.4, "quote_volume": 348.56641, "trades": 9, "taker_buy_volume": 2011.0, "taker_buy_quote": 121.0622}, {"ts": 1770177660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 808.7, "quote_volume": 48.60287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1347.9, "quote_volume": 81.00879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1215.8, "quote_volume": 73.06958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2250.9, "quote_volume": 135.36214, "trades": 4, "taker_buy_volume": 830.5, "taker_buy_quote": 49.9961}, {"ts": 1770177900000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2075.3, "quote_volume": 124.99605, "trades": 5, "taker_buy_volume": 963.0, "taker_buy_quote": 58.03559}, {"ts": 1770177960000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 5641.8, "quote_volume": 340.20883, "trades": 16, "taker_buy_volume": 4337.7, "taker_buy_quote": 261.63234}, {"ts": 1770178020000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 8865.4, "quote_volume": 534.96091, "trades": 13, "taker_buy_volume": 7481.0, "taker_buy_quote": 451.62003}, {"ts": 1770178080000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1924.3, "quote_volume": 115.9042, "trades": 7, "taker_buy_volume": 436.0, "taker_buy_quote": 26.2908}, {"ts": 1770178140000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 4424.5, "quote_volume": 267.123, "trades": 7, "taker_buy_volume": 434.9, "taker_buy_quote": 26.26796}, {"ts": 1770178200000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 5870.1, "quote_volume": 354.51685, "trades": 13, "taker_buy_volume": 4626.0, "taker_buy_quote": 279.4502}, {"ts": 1770178260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2155.3, "quote_volume": 130.39565, "trades": 4, "taker_buy_volume": 955.0, "taker_buy_quote": 57.7775}, {"ts": 1770178320000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 12281.2, "quote_volume": 743.52828, "trades": 10, "taker_buy_volume": 11498.0, "taker_buy_quote": 696.14468}, {"ts": 1770178380000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4064.0, "quote_volume": 246.16969, "trades": 8, "taker_buy_volume": 2587.0, "taker_buy_quote": 156.7722}, {"ts": 1770178440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1217.0, "quote_volume": 73.6285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 961.8, "quote_volume": 58.1889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4122.0, "quote_volume": 249.39144, "trades": 6, "taker_buy_volume": 104.4, "taker_buy_quote": 6.32664}, {"ts": 1770178620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 849.2, "quote_volume": 51.29168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3161.1, "quote_volume": 190.93044, "trades": 6, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.438}, {"ts": 1770178740000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1128.8, "quote_volume": 68.14917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 4268.0, "quote_volume": 257.519, "trades": 9, "taker_buy_volume": 484.0, "taker_buy_quote": 29.2336}, {"ts": 1770178860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1360.0, "quote_volume": 82.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 854.2, "quote_volume": 51.59368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1276.1, "quote_volume": 77.07644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179040000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1229.9, "quote_volume": 74.11961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 10377.1, "quote_volume": 625.76673, "trades": 9, "taker_buy_volume": 6436.0, "taker_buy_quote": 388.1184}, {"ts": 1770179160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 435.9, "quote_volume": 26.28477, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 19.7784}, {"ts": 1770179220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11054.5, "quote_volume": 667.6918, "trades": 6, "taker_buy_volume": 11054.5, "taker_buy_quote": 667.6918}, {"ts": 1770179340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3082.6, "quote_volume": 186.18904, "trades": 2, "taker_buy_volume": 2982.6, "taker_buy_quote": 180.14904}, {"ts": 1770179400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 165.7, "quote_volume": 10.02485, "trades": 1, "taker_buy_volume": 165.7, "taker_buy_quote": 10.02485}, {"ts": 1770179520000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 2099.3, "quote_volume": 126.77261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11307.4, "quote_volume": 682.96696, "trades": 8, "taker_buy_volume": 11307.4, "taker_buy_quote": 682.96696}, {"ts": 1770179640000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 15421.2, "quote_volume": 933.0098, "trades": 8, "taker_buy_volume": 15320.7, "taker_buy_quote": 926.92955}, {"ts": 1770179700000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 18733.8, "quote_volume": 1136.3413, "trades": 75, "taker_buy_volume": 17975.0, "taker_buy_quote": 1090.4339}, {"ts": 1770179760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 2325.8, "quote_volume": 141.14578, "trades": 10, "taker_buy_volume": 2023.0, "taker_buy_quote": 122.7961}, {"ts": 1770179880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 20487.8, "quote_volume": 1243.87326, "trades": 79, "taker_buy_volume": 20109.0, "taker_buy_quote": 1220.8801}, {"ts": 1770180000000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 9072.4, "quote_volume": 550.93978, "trades": 16, "taker_buy_volume": 4296.0, "taker_buy_quote": 261.0123}, {"ts": 1770180060000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 9318.5, "quote_volume": 565.75815, "trades": 29, "taker_buy_volume": 6115.0, "taker_buy_quote": 371.3057}, {"ts": 1770180120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3256.3, "quote_volume": 197.33178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 109.6, "quote_volume": 6.6308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2569.0, "quote_volume": 155.6814, "trades": 9, "taker_buy_volume": 2569.0, "taker_buy_quote": 155.6814}, {"ts": 1770180540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2163.0, "quote_volume": 131.0778, "trades": 8, "taker_buy_volume": 2163.0, "taker_buy_quote": 131.0778}, {"ts": 1770180660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 142.5, "quote_volume": 8.64975, "trades": 1, "taker_buy_volume": 142.5, "taker_buy_quote": 8.64975}, {"ts": 1770180780000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 13897.0, "quote_volume": 841.6676, "trades": 20, "taker_buy_volume": 5814.0, "taker_buy_quote": 352.3388}, {"ts": 1770180840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 742.6, "quote_volume": 45.00156, "trades": 1, "taker_buy_volume": 742.6, "taker_buy_quote": 45.00156}, {"ts": 1770180900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 26503.8, "quote_volume": 1604.2282, "trades": 21, "taker_buy_volume": 5638.0, "taker_buy_quote": 341.6628}, {"ts": 1770181080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3483.0, "quote_volume": 211.0698, "trades": 15, "taker_buy_volume": 2953.0, "taker_buy_quote": 178.9518}, {"ts": 1770181140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1922.8, "quote_volume": 116.52168, "trades": 7, "taker_buy_volume": 1230.0, "taker_buy_quote": 74.538}, {"ts": 1770181200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181320000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 6046.4, "quote_volume": 365.6357, "trades": 9, "taker_buy_volume": 3444.0, "taker_buy_quote": 208.362}, {"ts": 1770181380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2972.7, "quote_volume": 179.84835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1655.6, "quote_volume": 99.99824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 117.2, "quote_volume": 7.07888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181860000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3800.5, "quote_volume": 229.84747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 827.8, "quote_volume": 49.99912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4958.4, "quote_volume": 299.99727, "trades": 3, "taker_buy_volume": 4958.4, "taker_buy_quote": 299.99727}, {"ts": 1770182100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 103.5, "quote_volume": 6.26175, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 6.26175}, {"ts": 1770182220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2241.0, "quote_volume": 135.5805, "trades": 10, "taker_buy_volume": 2241.0, "taker_buy_quote": 135.5805}, {"ts": 1770182340000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 921.0, "quote_volume": 55.55286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 103.4, "quote_volume": 6.23502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 110.7, "quote_volume": 6.68628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 7105.2, "quote_volume": 429.7663, "trades": 9, "taker_buy_volume": 7105.2, "taker_buy_quote": 429.7663}, {"ts": 1770182760000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3971.0, "quote_volume": 240.49249, "trades": 8, "taker_buy_volume": 3668.0, "taker_buy_quote": 222.16099}, {"ts": 1770182820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4131.0, "quote_volume": 250.32367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13309.2, "quote_volume": 807.57374, "trades": 9, "taker_buy_volume": 7226.9, "taker_buy_quote": 438.67283}, {"ts": 1770183420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3355.7, "quote_volume": 204.01786, "trades": 3, "taker_buy_volume": 3268.7, "taker_buy_quote": 198.73696}, {"ts": 1770183480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 149.5, "quote_volume": 9.0597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4729.9, "quote_volume": 286.63194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3300.6, "quote_volume": 199.6863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3819.1, "quote_volume": 230.67364, "trades": 7, "taker_buy_volume": 1461.0, "taker_buy_quote": 88.2444}, {"ts": 1770183780000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2000.3, "quote_volume": 120.65229, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 20.6568}, {"ts": 1770183840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 8071.0, "quote_volume": 487.5826, "trades": 23, "taker_buy_volume": 8071.0, "taker_buy_quote": 487.5826}, {"ts": 1770184020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4368.9, "quote_volume": 263.44467, "trades": 5, "taker_buy_volume": 778.0, "taker_buy_quote": 46.9134}, {"ts": 1770184320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 12287.2, "quote_volume": 739.68944, "trades": 16, "taker_buy_volume": 5398.4, "taker_buy_quote": 324.98368}, {"ts": 1770184380000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 12388.5, "quote_volume": 745.05015, "trades": 17, "taker_buy_volume": 8841.0, "taker_buy_quote": 531.8454}, {"ts": 1770184440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 289.7, "quote_volume": 17.41097, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 17.41097}, {"ts": 1770184560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11544.5, "quote_volume": 695.0389, "trades": 27, "taker_buy_volume": 11544.5, "taker_buy_quote": 695.0389}, {"ts": 1770184800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 11256.1, "quote_volume": 677.60644, "trades": 8, "taker_buy_volume": 11148.3, "taker_buy_quote": 671.12766}, {"ts": 1770184920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 8792.0, "quote_volume": 530.1576, "trades": 33, "taker_buy_volume": 8792.0, "taker_buy_quote": 530.1576}, {"ts": 1770184980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1414.0, "quote_volume": 85.2642, "trades": 2, "taker_buy_volume": 1414.0, "taker_buy_quote": 85.2642}, {"ts": 1770185040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 15452.3, "quote_volume": 931.99679, "trades": 27, "taker_buy_volume": 15326.3, "taker_buy_quote": 924.39899}, {"ts": 1770185160000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 14155.9, "quote_volume": 855.03427, "trades": 10, "taker_buy_volume": 14155.9, "taker_buy_quote": 855.03427}, {"ts": 1770185220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 153.5, "quote_volume": 9.2714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2680.4, "quote_volume": 162.38848, "trades": 10, "taker_buy_volume": 2680.4, "taker_buy_quote": 162.38848}, {"ts": 1770185400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1970.0, "quote_volume": 119.382, "trades": 3, "taker_buy_volume": 1970.0, "taker_buy_quote": 119.382}, {"ts": 1770185460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 244.7, "quote_volume": 14.82882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 114.0, "quote_volume": 6.897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3365.2, "quote_volume": 203.5946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 495.8, "quote_volume": 29.9959, "trades": 1, "taker_buy_volume": 495.8, "taker_buy_quote": 29.9959}, {"ts": 1770185820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2066.0, "quote_volume": 124.7864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1794.3, "quote_volume": 108.23887, "trades": 4, "taker_buy_volume": 260.3, "taker_buy_quote": 15.72212}, {"ts": 1770185940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4321.2, "quote_volume": 260.56836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186300000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 7146.9, "quote_volume": 430.87038, "trades": 4, "taker_buy_volume": 6270.0, "taker_buy_quote": 378.081}, {"ts": 1770186360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 744.0, "quote_volume": 44.8632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1624.2, "quote_volume": 97.93926, "trades": 1, "taker_buy_volume": 1624.2, "taker_buy_quote": 97.93926}, {"ts": 1770186540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186720000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 829.0, "quote_volume": 50.0321, "trades": 3, "taker_buy_volume": 829.0, "taker_buy_quote": 50.0321}, {"ts": 1770186780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 12869.3, "quote_volume": 777.30572, "trades": 10, "taker_buy_volume": 12869.3, "taker_buy_quote": 777.30572}, {"ts": 1770187020000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 14135.1, "quote_volume": 855.28702, "trades": 30, "taker_buy_volume": 5535.0, "taker_buy_quote": 334.98097}, {"ts": 1770187080000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 9429.0, "quote_volume": 571.02107, "trades": 9, "taker_buy_volume": 5665.7, "taker_buy_quote": 343.34142}, {"ts": 1770187140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5788.2, "quote_volume": 350.1861, "trades": 7, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.6225}, {"ts": 1770187200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187260000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 8319.0, "quote_volume": 503.1304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3752.2, "quote_volume": 226.63288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2786.3, "quote_volume": 168.84978, "trades": 3, "taker_buy_volume": 2010.3, "taker_buy_quote": 121.82418}, {"ts": 1770187680000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5540.1, "quote_volume": 335.17605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188040000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3744.0, "quote_volume": 226.5066, "trades": 3, "taker_buy_volume": 1845.0, "taker_buy_quote": 111.6225}, {"ts": 1770188100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 919.0, "quote_volume": 55.5995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 146139.4, "quote_volume": 8824.76692, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3674.0, "quote_volume": 221.5422, "trades": 13, "taker_buy_volume": 3674.0, "taker_buy_quote": 221.5422}, {"ts": 1770188460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2398.0, "quote_volume": 144.5994, "trades": 12, "taker_buy_volume": 2398.0, "taker_buy_quote": 144.5994}, {"ts": 1770188520000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 17534.4, "quote_volume": 1055.68708, "trades": 37, "taker_buy_volume": 13678.8, "taker_buy_quote": 823.57996}, {"ts": 1770188580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 200.0, "quote_volume": 12.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 44195.0, "quote_volume": 2649.02435, "trades": 65, "taker_buy_volume": 12991.8, "taker_buy_quote": 778.28232}, {"ts": 1770188940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9180.0, "quote_volume": 549.882, "trades": 32, "taker_buy_volume": 9180.0, "taker_buy_quote": 549.882}, {"ts": 1770189000000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 103326.0, "quote_volume": 6199.24196, "trades": 41, "taker_buy_volume": 95465.9, "taker_buy_quote": 5727.03445}, {"ts": 1770189060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189120000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 18717.6, "quote_volume": 1126.62658, "trades": 13, "taker_buy_volume": 552.0, "taker_buy_quote": 33.24701}, {"ts": 1770189180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 738.4, "quote_volume": 44.48248, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 18.5724}, {"ts": 1770189240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4170.1, "quote_volume": 251.45703, "trades": 1, "taker_buy_volume": 4170.1, "taker_buy_quote": 251.45703}, {"ts": 1770189300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1701.5, "quote_volume": 102.7706, "trades": 6, "taker_buy_volume": 1701.5, "taker_buy_quote": 102.7706}, {"ts": 1770189600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 669.6, "quote_volume": 40.49421, "trades": 3, "taker_buy_volume": 669.6, "taker_buy_quote": 40.49421}, {"ts": 1770189660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 499.0, "quote_volume": 30.1895, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 30.1895}, {"ts": 1770189720000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 621.3, "quote_volume": 37.58865, "trades": 2, "taker_buy_volume": 621.3, "taker_buy_quote": 37.58865}, {"ts": 1770189780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 537.9, "quote_volume": 32.54295, "trades": 3, "taker_buy_volume": 537.9, "taker_buy_quote": 32.54295}, {"ts": 1770189840000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5993.2, "quote_volume": 362.4041, "trades": 12, "taker_buy_volume": 5993.2, "taker_buy_quote": 362.4041}, {"ts": 1770189900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2689.1, "quote_volume": 162.69055, "trades": 6, "taker_buy_volume": 2689.1, "taker_buy_quote": 162.69055}, {"ts": 1770189960000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3708.6, "quote_volume": 224.44404, "trades": 7, "taker_buy_volume": 1729.3, "taker_buy_quote": 104.69639}, {"ts": 1770190020000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1807.3, "quote_volume": 109.40736, "trades": 4, "taker_buy_volume": 657.1, "taker_buy_quote": 39.82026}, {"ts": 1770190080000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 1102.8, "quote_volume": 66.70649, "trades": 5, "taker_buy_volume": 478.5, "taker_buy_quote": 28.97177}, {"ts": 1770190140000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 8627.9, "quote_volume": 522.2501, "trades": 11, "taker_buy_volume": 6538.3, "taker_buy_quote": 395.6448}, {"ts": 1770190200000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 618.3, "quote_volume": 37.44398, "trades": 3, "taker_buy_volume": 368.3, "taker_buy_quote": 22.31898}, {"ts": 1770190260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 211.1, "quote_volume": 12.79266, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 12.79266}, {"ts": 1770190320000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 2656.2, "quote_volume": 161.17727, "trades": 9, "taker_buy_volume": 2556.9, "taker_buy_quote": 155.15969}, {"ts": 1770190380000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7187.9, "quote_volume": 436.83982, "trades": 13, "taker_buy_volume": 7187.9, "taker_buy_quote": 436.83982}, {"ts": 1770190440000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4039.6, "quote_volume": 245.28818, "trades": 7, "taker_buy_volume": 4039.6, "taker_buy_quote": 245.28818}, {"ts": 1770190500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2299.7, "quote_volume": 139.82176, "trades": 5, "taker_buy_volume": 2107.4, "taker_buy_quote": 128.12992}, {"ts": 1770190560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 550.7, "quote_volume": 33.53763, "trades": 4, "taker_buy_volume": 550.7, "taker_buy_quote": 33.53763}, {"ts": 1770190620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7548.6, "quote_volume": 458.95488, "trades": 6, "taker_buy_volume": 960.8, "taker_buy_quote": 58.41664}, {"ts": 1770190680000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 21087.4, "quote_volume": 1280.39474, "trades": 24, "taker_buy_volume": 9469.1, "taker_buy_quote": 575.00436}, {"ts": 1770190740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2059.5, "quote_volume": 125.24993, "trades": 4, "taker_buy_volume": 2059.5, "taker_buy_quote": 125.24993}, {"ts": 1770190800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 424.9, "quote_volume": 25.87641, "trades": 2, "taker_buy_volume": 424.9, "taker_buy_quote": 25.87641}, {"ts": 1770190860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 545.0, "quote_volume": 33.1905, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 33.1905}, {"ts": 1770190920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4579.3, "quote_volume": 278.87937, "trades": 6, "taker_buy_volume": 4334.6, "taker_buy_quote": 263.97714}, {"ts": 1770190980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5799.6, "quote_volume": 353.19564, "trades": 4, "taker_buy_volume": 1629.5, "taker_buy_quote": 99.23655}, {"ts": 1770191040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 436.2, "quote_volume": 26.56458, "trades": 3, "taker_buy_volume": 436.2, "taker_buy_quote": 26.56458}, {"ts": 1770191100000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 559.3, "quote_volume": 34.0535, "trades": 4, "taker_buy_volume": 359.3, "taker_buy_quote": 21.8935}, {"ts": 1770191160000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 47311.7, "quote_volume": 2869.77169, "trades": 34, "taker_buy_volume": 12343.2, "taker_buy_quote": 749.07043}, {"ts": 1770191220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 695.8, "quote_volume": 42.23506, "trades": 2, "taker_buy_volume": 695.8, "taker_buy_quote": 42.23506}, {"ts": 1770191280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 10304.9, "quote_volume": 625.50743, "trades": 11, "taker_buy_volume": 10304.9, "taker_buy_quote": 625.50743}, {"ts": 1770191340000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 10152.0, "quote_volume": 616.6414, "trades": 12, "taker_buy_volume": 10152.0, "taker_buy_quote": 616.6414}, {"ts": 1770191400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4684.8, "quote_volume": 284.81554, "trades": 5, "taker_buy_volume": 4481.8, "taker_buy_quote": 272.49344}, {"ts": 1770191460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6741.9, "quote_volume": 409.9802, "trades": 10, "taker_buy_volume": 6741.9, "taker_buy_quote": 409.9802}, {"ts": 1770191520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 637.8, "quote_volume": 38.84202, "trades": 2, "taker_buy_volume": 637.8, "taker_buy_quote": 38.84202}, {"ts": 1770191580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5301.0, "quote_volume": 322.37995, "trades": 5, "taker_buy_volume": 1130.9, "taker_buy_quote": 68.83787}, {"ts": 1770191640000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 510.7, "quote_volume": 31.03987, "trades": 3, "taker_buy_volume": 403.8, "taker_buy_quote": 24.55104}, {"ts": 1770191700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 263.0, "quote_volume": 15.9904, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.9904}, {"ts": 1770191760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 461.8, "quote_volume": 28.07744, "trades": 2, "taker_buy_volume": 461.8, "taker_buy_quote": 28.07744}, {"ts": 1770191820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3026.9, "quote_volume": 184.04748, "trades": 7, "taker_buy_volume": 1181.9, "taker_buy_quote": 71.87148}, {"ts": 1770191880000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5292.6, "quote_volume": 321.81178, "trades": 4, "taker_buy_volume": 5292.6, "taker_buy_quote": 321.81178}, {"ts": 1770191940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 574.3, "quote_volume": 34.97487, "trades": 3, "taker_buy_volume": 574.3, "taker_buy_quote": 34.97487}, {"ts": 1770192000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 48026.5, "quote_volume": 2920.05485, "trades": 12, "taker_buy_volume": 1153.4, "taker_buy_quote": 70.17037}, {"ts": 1770192060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 734.3, "quote_volume": 44.71887, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 44.71887}, {"ts": 1770192120000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6524.7, "quote_volume": 396.10019, "trades": 6, "taker_buy_volume": 509.0, "taker_buy_quote": 30.9472}, {"ts": 1770192180000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 972.0, "quote_volume": 59.01868, "trades": 3, "taker_buy_volume": 972.0, "taker_buy_quote": 59.01868}, {"ts": 1770192240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 627.5, "quote_volume": 38.08925, "trades": 2, "taker_buy_volume": 627.5, "taker_buy_quote": 38.08925}, {"ts": 1770192300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 321.3, "quote_volume": 19.50291, "trades": 1, "taker_buy_volume": 321.3, "taker_buy_quote": 19.50291}, {"ts": 1770192360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4335.1, "quote_volume": 262.70706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 187.9, "quote_volume": 11.36795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 215.0, "quote_volume": 13.029, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.029}, {"ts": 1770192600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1296.0, "quote_volume": 78.5376, "trades": 6, "taker_buy_volume": 1296.0, "taker_buy_quote": 78.5376}, {"ts": 1770192660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6312.1, "quote_volume": 382.51326, "trades": 4, "taker_buy_volume": 4467.1, "taker_buy_quote": 270.70626}, {"ts": 1770192720000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5365.2, "quote_volume": 324.5561, "trades": 11, "taker_buy_volume": 3075.8, "taker_buy_quote": 186.0859}, {"ts": 1770192780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 273.0, "quote_volume": 16.4892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1801.0, "quote_volume": 109.1406, "trades": 6, "taker_buy_volume": 1801.0, "taker_buy_quote": 109.1406}, {"ts": 1770193080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 304.2, "quote_volume": 18.43452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 733.2, "quote_volume": 44.43192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2055.0, "quote_volume": 124.5019, "trades": 9, "taker_buy_volume": 1744.0, "taker_buy_quote": 105.6864}, {"ts": 1770193260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1116.7, "quote_volume": 67.56035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193380000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 364.8, "quote_volume": 22.06333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193440000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6424.7, "quote_volume": 387.84298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193500000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1827.9, "quote_volume": 110.4371, "trades": 6, "taker_buy_volume": 1827.9, "taker_buy_quote": 110.4371}, {"ts": 1770193560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1082.9, "quote_volume": 65.51545, "trades": 3, "taker_buy_volume": 1082.9, "taker_buy_quote": 65.51545}, {"ts": 1770193620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1304.1, "quote_volume": 78.76764, "trades": 3, "taker_buy_volume": 1304.1, "taker_buy_quote": 78.76764}, {"ts": 1770193680000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10725.5, "quote_volume": 648.59266, "trades": 9, "taker_buy_volume": 10590.6, "taker_buy_quote": 640.4447}, {"ts": 1770193740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 731.1, "quote_volume": 44.23155, "trades": 1, "taker_buy_volume": 731.1, "taker_buy_quote": 44.23155}, {"ts": 1770193800000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1309.4, "quote_volume": 79.17042, "trades": 5, "taker_buy_volume": 1214.0, "taker_buy_quote": 73.40826}, {"ts": 1770193860000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 7151.1, "quote_volume": 433.2396, "trades": 8, "taker_buy_volume": 6588.9, "taker_buy_quote": 399.2265}, {"ts": 1770193920000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1205.4, "quote_volume": 73.27182, "trades": 3, "taker_buy_volume": 1205.4, "taker_buy_quote": 73.27182}, {"ts": 1770193980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 14272.9, "quote_volume": 868.55403, "trades": 18, "taker_buy_volume": 4789.7, "taker_buy_quote": 291.67625}, {"ts": 1770194040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4957.2, "quote_volume": 301.48627, "trades": 6, "taker_buy_volume": 4508.3, "taker_buy_quote": 274.19315}, {"ts": 1770194100000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1026.7, "quote_volume": 62.57158, "trades": 4, "taker_buy_volume": 1026.7, "taker_buy_quote": 62.57158}, {"ts": 1770194160000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1415.5, "quote_volume": 86.26874, "trades": 4, "taker_buy_volume": 1415.5, "taker_buy_quote": 86.26874}, {"ts": 1770194220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 929.3, "quote_volume": 56.54207, "trades": 2, "taker_buy_volume": 406.3, "taker_buy_quote": 24.74367}, {"ts": 1770194280000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 1679.0, "quote_volume": 102.27255, "trades": 7, "taker_buy_volume": 1536.3, "taker_buy_quote": 93.59639}, {"ts": 1770194340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 813.9, "quote_volume": 49.6479, "trades": 3, "taker_buy_volume": 813.9, "taker_buy_quote": 49.6479}, {"ts": 1770194400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2294.7, "quote_volume": 139.9767, "trades": 4, "taker_buy_volume": 2294.7, "taker_buy_quote": 139.9767}, {"ts": 1770194460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4044.6, "quote_volume": 246.4749, "trades": 9, "taker_buy_volume": 3432.6, "taker_buy_quote": 209.2041}, {"ts": 1770194520000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2896.5, "quote_volume": 176.6471, "trades": 5, "taker_buy_volume": 2502.5, "taker_buy_quote": 152.6525}, {"ts": 1770194580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 17302.3, "quote_volume": 1055.4403, "trades": 10, "taker_buy_volume": 15457.3, "taker_buy_quote": 942.8953}, {"ts": 1770194640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2036.9, "quote_volume": 124.2509, "trades": 5, "taker_buy_volume": 2036.9, "taker_buy_quote": 124.2509}, {"ts": 1770194700000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 19520.0, "quote_volume": 1190.76464, "trades": 10, "taker_buy_volume": 19520.0, "taker_buy_quote": 1190.76464}, {"ts": 1770194760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 27587.7, "quote_volume": 1685.63796, "trades": 17, "taker_buy_volume": 13294.9, "taker_buy_quote": 812.34788}, {"ts": 1770194820000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13453.5, "quote_volume": 822.16246, "trades": 16, "taker_buy_volume": 6106.9, "taker_buy_quote": 373.2852}, {"ts": 1770194880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2013.4, "quote_volume": 123.01874, "trades": 4, "taker_buy_volume": 2013.4, "taker_buy_quote": 123.01874}, {"ts": 1770194940000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 9657.0, "quote_volume": 590.0916, "trades": 26, "taker_buy_volume": 7206.3, "taker_buy_quote": 440.35383}, {"ts": 1770195000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 7128.6, "quote_volume": 435.55746, "trades": 13, "taker_buy_volume": 7128.6, "taker_buy_quote": 435.55746}, {"ts": 1770195060000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 21578.7, "quote_volume": 1318.66515, "trades": 27, "taker_buy_volume": 14894.9, "taker_buy_quote": 910.28497}, {"ts": 1770195120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1696.3, "quote_volume": 103.7656, "trades": 3, "taker_buy_volume": 1696.3, "taker_buy_quote": 103.7656}, {"ts": 1770195180000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2261.6, "quote_volume": 138.21336, "trades": 9, "taker_buy_volume": 2261.6, "taker_buy_quote": 138.21336}, {"ts": 1770195240000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 8856.8, "quote_volume": 541.15623, "trades": 10, "taker_buy_volume": 1239.7, "taker_buy_quote": 75.75985}, {"ts": 1770195300000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2284.8, "quote_volume": 139.53753, "trades": 5, "taker_buy_volume": 1647.3, "taker_buy_quote": 100.65003}, {"ts": 1770195360000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 29567.6, "quote_volume": 1804.39426, "trades": 19, "taker_buy_volume": 14486.3, "taker_buy_quote": 884.48545}, {"ts": 1770195420000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2239.0, "quote_volume": 136.70653, "trades": 7, "taker_buy_volume": 2239.0, "taker_buy_quote": 136.70653}, {"ts": 1770195480000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2162.3, "quote_volume": 132.13174, "trades": 6, "taker_buy_volume": 2162.3, "taker_buy_quote": 132.13174}, {"ts": 1770195540000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 2349.4, "quote_volume": 143.53812, "trades": 6, "taker_buy_volume": 2058.4, "taker_buy_quote": 125.78712}, {"ts": 1770195600000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 5803.0, "quote_volume": 354.21463, "trades": 8, "taker_buy_volume": 2003.0, "taker_buy_quote": 122.41463}, {"ts": 1770195660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6167.6, "quote_volume": 377.01774, "trades": 11, "taker_buy_volume": 2359.2, "taker_buy_quote": 144.3245}, {"ts": 1770195720000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 3588.2, "quote_volume": 219.3165, "trades": 8, "taker_buy_volume": 1641.1, "taker_buy_quote": 100.3589}, {"ts": 1770195780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2239.7, "quote_volume": 136.97281, "trades": 6, "taker_buy_volume": 2239.7, "taker_buy_quote": 136.97281}, {"ts": 1770195840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 9897.1, "quote_volume": 604.89986, "trades": 11, "taker_buy_volume": 3461.9, "taker_buy_quote": 211.70914}, {"ts": 1770195900000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6939.1, "quote_volume": 424.00594, "trades": 15, "taker_buy_volume": 4930.1, "taker_buy_quote": 301.25604}, {"ts": 1770195960000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1588.7, "quote_volume": 97.06957, "trades": 6, "taker_buy_volume": 1588.7, "taker_buy_quote": 97.06957}, {"ts": 1770196020000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2335.2, "quote_volume": 142.59708, "trades": 8, "taker_buy_volume": 2141.2, "taker_buy_quote": 130.76308}, {"ts": 1770196080000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 15746.8, "quote_volume": 960.66826, "trades": 16, "taker_buy_volume": 9165.2, "taker_buy_quote": 559.2053}, {"ts": 1770196140000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1878.7, "quote_volume": 114.64486, "trades": 6, "taker_buy_volume": 1878.7, "taker_buy_quote": 114.64486}, {"ts": 1770196200000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4106.1, "quote_volume": 250.50017, "trades": 9, "taker_buy_volume": 2261.1, "taker_buy_quote": 137.95517}, {"ts": 1770196260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1792.7, "quote_volume": 109.38351, "trades": 7, "taker_buy_volume": 1792.7, "taker_buy_quote": 109.38351}, {"ts": 1770196320000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5070.2, "quote_volume": 309.5253, "trades": 9, "taker_buy_volume": 2431.0, "taker_buy_quote": 148.5341}, {"ts": 1770196380000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3451.3, "quote_volume": 210.65819, "trades": 8, "taker_buy_volume": 3451.3, "taker_buy_quote": 210.65819}, {"ts": 1770196440000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3941.9, "quote_volume": 240.62381, "trades": 9, "taker_buy_volume": 2096.9, "taker_buy_quote": 128.07881}, {"ts": 1770196500000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 30900.2, "quote_volume": 1885.44693, "trades": 24, "taker_buy_volume": 10355.5, "taker_buy_quote": 632.22023}, {"ts": 1770196560000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 17632.0, "quote_volume": 1075.67438, "trades": 23, "taker_buy_volume": 5516.2, "taker_buy_quote": 336.61058}, {"ts": 1770196620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2523.6, "quote_volume": 153.9396, "trades": 7, "taker_buy_volume": 2523.6, "taker_buy_quote": 153.9396}, {"ts": 1770196680000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 18366.6, "quote_volume": 1118.89863, "trades": 15, "taker_buy_volume": 2765.6, "taker_buy_quote": 168.79773}, {"ts": 1770196740000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 8707.3, "quote_volume": 531.41403, "trades": 9, "taker_buy_volume": 8707.3, "taker_buy_quote": 531.41403}, {"ts": 1770196800000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 25183.4, "quote_volume": 1539.29578, "trades": 19, "taker_buy_volume": 24378.0, "taker_buy_quote": 1490.0053}, {"ts": 1770196860000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 8109.3, "quote_volume": 496.50006, "trades": 10, "taker_buy_volume": 2648.1, "taker_buy_quote": 162.32853}, {"ts": 1770196920000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3890.8, "quote_volume": 237.94924, "trades": 11, "taker_buy_volume": 2213.6, "taker_buy_quote": 135.47232}, {"ts": 1770196980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 7576.6, "quote_volume": 463.10606, "trades": 12, "taker_buy_volume": 2167.1, "taker_buy_quote": 132.58561}, {"ts": 1770197040000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5601.1, "quote_volume": 343.07598, "trades": 26, "taker_buy_volume": 3199.2, "taker_buy_quote": 196.0797}, {"ts": 1770197100000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 36540.7, "quote_volume": 2238.71509, "trades": 24, "taker_buy_volume": 32359.6, "taker_buy_quote": 1982.83177}, {"ts": 1770197160000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 11114.1, "quote_volume": 679.25718, "trades": 23, "taker_buy_volume": 1856.7, "taker_buy_quote": 113.63004}, {"ts": 1770197220000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 10604.1, "quote_volume": 647.99337, "trades": 10, "taker_buy_volume": 2719.8, "taker_buy_quote": 166.26264}, {"ts": 1770197280000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2910.8, "quote_volume": 178.09669, "trades": 9, "taker_buy_volume": 2910.8, "taker_buy_quote": 178.09669}, {"ts": 1770197340000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 3162.1, "quote_volume": 193.83195, "trades": 9, "taker_buy_volume": 3162.1, "taker_buy_quote": 193.83195}, {"ts": 1770197400000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 12370.1, "quote_volume": 760.0138, "trades": 16, "taker_buy_volume": 8726.2, "taker_buy_quote": 536.09384}, {"ts": 1770197460000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 6562.2, "quote_volume": 402.47407, "trades": 11, "taker_buy_volume": 1949.2, "taker_buy_quote": 119.68088}, {"ts": 1770197520000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 10989.4, "quote_volume": 674.52475, "trades": 11, "taker_buy_volume": 6421.4, "taker_buy_quote": 394.32185}, {"ts": 1770197580000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 6868.8, "quote_volume": 421.44726, "trades": 17, "taker_buy_volume": 3644.5, "taker_buy_quote": 223.77569}, {"ts": 1770197640000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 3865.3, "quote_volume": 237.04834, "trades": 16, "taker_buy_volume": 2407.3, "taker_buy_quote": 147.68214}, {"ts": 1770197700000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 15203.5, "quote_volume": 930.70293, "trades": 20, "taker_buy_volume": 4170.9, "taker_buy_quote": 255.60501}, {"ts": 1770197760000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 4078.1, "quote_volume": 249.82387, "trades": 10, "taker_buy_volume": 3259.8, "taker_buy_quote": 199.82574}, {"ts": 1770197820000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 4582.5, "quote_volume": 280.38551, "trades": 13, "taker_buy_volume": 2619.5, "taker_buy_quote": 160.34821}, {"ts": 1770197880000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 17016.0, "quote_volume": 1039.63055, "trades": 23, "taker_buy_volume": 8881.6, "taker_buy_quote": 542.87721}, {"ts": 1770197940000, "open": 0.0611, "high": 0.0614, "low": 0.061, "close": 0.0614, "volume": 11286.2, "quote_volume": 690.39182, "trades": 20, "taker_buy_volume": 8503.3, "taker_buy_quote": 520.42105}, {"ts": 1770198000000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 6415.4, "quote_volume": 394.49273, "trades": 19, "taker_buy_volume": 3612.5, "taker_buy_quote": 222.20194}, {"ts": 1770198060000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 21119.0, "quote_volume": 1298.26359, "trades": 25, "taker_buy_volume": 5120.0, "taker_buy_quote": 315.05248}, {"ts": 1770198120000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4698.6, "quote_volume": 288.91026, "trades": 13, "taker_buy_volume": 4162.2, "taker_buy_quote": 255.9753}, {"ts": 1770198180000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3773.7, "quote_volume": 232.28671, "trades": 11, "taker_buy_volume": 3773.7, "taker_buy_quote": 232.28671}, {"ts": 1770198240000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 13207.1, "quote_volume": 813.47799, "trades": 27, "taker_buy_volume": 8540.1, "taker_buy_quote": 526.08849}, {"ts": 1770198300000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 28623.1, "quote_volume": 1760.80168, "trades": 23, "taker_buy_volume": 3587.5, "taker_buy_quote": 220.92778}, {"ts": 1770198360000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 10202.1, "quote_volume": 627.88202, "trades": 18, "taker_buy_volume": 4528.7, "taker_buy_quote": 278.96792}, {"ts": 1770198420000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 9637.3, "quote_volume": 593.73638, "trades": 11, "taker_buy_volume": 7792.3, "taker_buy_quote": 480.08438}, {"ts": 1770198480000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 17372.3, "quote_volume": 1070.43971, "trades": 16, "taker_buy_volume": 3449.2, "taker_buy_quote": 212.81564}, {"ts": 1770198540000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 9498.7, "quote_volume": 585.24498, "trades": 12, "taker_buy_volume": 4869.7, "taker_buy_quote": 300.09858}, {"ts": 1770198600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5424.0, "quote_volume": 334.1184, "trades": 12, "taker_buy_volume": 5424.0, "taker_buy_quote": 334.1184}, {"ts": 1770198660000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 14970.7, "quote_volume": 922.39793, "trades": 16, "taker_buy_volume": 7799.9, "taker_buy_quote": 480.67665}, {"ts": 1770198720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 22706.9, "quote_volume": 1401.20132, "trades": 18, "taker_buy_volume": 12990.2, "taker_buy_quote": 801.68093}, {"ts": 1770198780000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 8087.2, "quote_volume": 498.76078, "trades": 16, "taker_buy_volume": 5892.6, "taker_buy_quote": 363.57342}, {"ts": 1770198840000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 30833.5, "quote_volume": 1899.08514, "trades": 27, "taker_buy_volume": 8659.6, "taker_buy_quote": 534.29732}, {"ts": 1770198900000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 8551.5, "quote_volume": 527.01808, "trades": 9, "taker_buy_volume": 8551.5, "taker_buy_quote": 527.01808}, {"ts": 1770198960000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5232.3, "quote_volume": 322.67025, "trades": 15, "taker_buy_volume": 4864.3, "taker_buy_quote": 300.00145}, {"ts": 1770199020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 15542.9, "quote_volume": 958.99693, "trades": 14, "taker_buy_volume": 15542.9, "taker_buy_quote": 958.99693}, {"ts": 1770199080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3915.9, "quote_volume": 241.61103, "trades": 8, "taker_buy_volume": 3915.9, "taker_buy_quote": 241.61103}, {"ts": 1770199140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 8416.0, "quote_volume": 519.2672, "trades": 11, "taker_buy_volume": 8416.0, "taker_buy_quote": 519.2672}, {"ts": 1770199200000, "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.0619, "volume": 7755.4, "quote_volume": 479.32511, "trades": 21, "taker_buy_volume": 6110.9, "taker_buy_quote": 377.83202}, {"ts": 1770199260000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 6402.3, "quote_volume": 396.90944, "trades": 13, "taker_buy_volume": 6402.3, "taker_buy_quote": 396.90944}, {"ts": 1770199320000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 41440.8, "quote_volume": 2565.5667, "trades": 27, "taker_buy_volume": 39980.7, "taker_buy_quote": 2475.18651}, {"ts": 1770199380000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 14041.0, "quote_volume": 870.64087, "trades": 32, "taker_buy_volume": 9841.6, "taker_buy_quote": 610.32001}, {"ts": 1770199440000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 35500.5, "quote_volume": 2196.13912, "trades": 33, "taker_buy_volume": 9016.5, "taker_buy_quote": 558.6357}, {"ts": 1770199500000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 14683.9, "quote_volume": 910.03789, "trades": 30, "taker_buy_volume": 13438.9, "taker_buy_quote": 832.97239}, {"ts": 1770199560000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 15670.7, "quote_volume": 970.81353, "trades": 26, "taker_buy_volume": 9935.6, "taker_buy_quote": 615.81784}, {"ts": 1770199620000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 11140.7, "quote_volume": 689.61555, "trades": 24, "taker_buy_volume": 10827.3, "taker_buy_quote": 670.24743}, {"ts": 1770199680000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 15971.9, "quote_volume": 987.12825, "trades": 27, "taker_buy_volume": 10888.1, "taker_buy_quote": 672.94941}, {"ts": 1770199740000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 13684.4, "quote_volume": 845.7271, "trades": 27, "taker_buy_volume": 11502.4, "taker_buy_quote": 711.0977}, {"ts": 1770199800000, "open": 0.0618, "high": 0.062, "low": 0.0616, "close": 0.0617, "volume": 28523.7, "quote_volume": 1762.54, "trades": 51, "taker_buy_volume": 10360.1, "taker_buy_quote": 640.65969}, {"ts": 1770199860000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 10692.9, "quote_volume": 660.15273, "trades": 23, "taker_buy_volume": 10692.9, "taker_buy_quote": 660.15273}, {"ts": 1770199920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 10834.5, "quote_volume": 669.5721, "trades": 26, "taker_buy_volume": 10834.5, "taker_buy_quote": 669.5721}, {"ts": 1770199980000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 8402.3, "quote_volume": 519.05914, "trades": 23, "taker_buy_volume": 6372.3, "taker_buy_quote": 393.80814}, {"ts": 1770200040000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3767.2, "quote_volume": 232.81296, "trades": 11, "taker_buy_volume": 3767.2, "taker_buy_quote": 232.81296}, {"ts": 1770200100000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6967.9, "quote_volume": 430.57572, "trades": 11, "taker_buy_volume": 2872.9, "taker_buy_quote": 177.54522}, {"ts": 1770200160000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 24449.8, "quote_volume": 1505.95758, "trades": 21, "taker_buy_volume": 3482.9, "taker_buy_quote": 214.41129}, {"ts": 1770200220000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 23680.9, "quote_volume": 1454.07277, "trades": 14, "taker_buy_volume": 21780.9, "taker_buy_quote": 1337.53738}, {"ts": 1770200280000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 9788.1, "quote_volume": 601.97655, "trades": 19, "taker_buy_volume": 6588.1, "taker_buy_quote": 405.31205}, {"ts": 1770200340000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 2265.1, "quote_volume": 139.34566, "trades": 6, "taker_buy_volume": 2265.1, "taker_buy_quote": 139.34566}, {"ts": 1770200400000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 33894.3, "quote_volume": 2076.64255, "trades": 19, "taker_buy_volume": 4416.5, "taker_buy_quote": 270.56972}, {"ts": 1770200460000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 20851.6, "quote_volume": 1277.38407, "trades": 20, "taker_buy_volume": 11098.5, "taker_buy_quote": 680.35755}, {"ts": 1770200520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2142.4, "quote_volume": 131.32912, "trades": 5, "taker_buy_volume": 2142.4, "taker_buy_quote": 131.32912}, {"ts": 1770200580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3343.7, "quote_volume": 204.96881, "trades": 4, "taker_buy_volume": 1228.7, "taker_buy_quote": 75.31931}, {"ts": 1770200640000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4900.3, "quote_volume": 300.01801, "trades": 8, "taker_buy_volume": 2622.0, "taker_buy_quote": 160.58605}, {"ts": 1770200700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1227.8, "quote_volume": 75.14136, "trades": 2, "taker_buy_volume": 1227.8, "taker_buy_quote": 75.14136}, {"ts": 1770200760000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4431.4, "quote_volume": 271.03032, "trades": 8, "taker_buy_volume": 2717.8, "taker_buy_quote": 166.32936}, {"ts": 1770200820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1594.7, "quote_volume": 97.59564, "trades": 5, "taker_buy_volume": 1594.7, "taker_buy_quote": 97.59564}, {"ts": 1770200880000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2029.1, "quote_volume": 124.18092, "trades": 5, "taker_buy_volume": 2029.1, "taker_buy_quote": 124.18092}, {"ts": 1770200940000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4899.6, "quote_volume": 300.15434, "trades": 6, "taker_buy_volume": 4899.6, "taker_buy_quote": 300.15434}, {"ts": 1770201000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3609.2, "quote_volume": 220.88304, "trades": 4, "taker_buy_volume": 1764.2, "taker_buy_quote": 107.96904}, {"ts": 1770201060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1697.0, "quote_volume": 104.0261, "trades": 3, "taker_buy_volume": 1697.0, "taker_buy_quote": 104.0261}, {"ts": 1770201120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1967.4, "quote_volume": 120.60162, "trades": 5, "taker_buy_volume": 1967.4, "taker_buy_quote": 120.60162}, {"ts": 1770201180000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 2080.6, "quote_volume": 127.56434, "trades": 4, "taker_buy_volume": 2080.6, "taker_buy_quote": 127.56434}, {"ts": 1770201240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1459.2, "quote_volume": 89.44896, "trades": 3, "taker_buy_volume": 1459.2, "taker_buy_quote": 89.44896}, {"ts": 1770201300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2268.1, "quote_volume": 139.03453, "trades": 5, "taker_buy_volume": 2268.1, "taker_buy_quote": 139.03453}, {"ts": 1770201360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1656.5, "quote_volume": 101.54345, "trades": 4, "taker_buy_volume": 1656.5, "taker_buy_quote": 101.54345}, {"ts": 1770201420000, "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0611, "volume": 15868.9, "quote_volume": 970.42773, "trades": 14, "taker_buy_volume": 1835.6, "taker_buy_quote": 112.32515}, {"ts": 1770201480000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 8006.5, "quote_volume": 489.34487, "trades": 16, "taker_buy_volume": 7831.1, "taker_buy_quote": 478.64547}, {"ts": 1770201540000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 14464.0, "quote_volume": 883.49619, "trades": 13, "taker_buy_volume": 8422.0, "taker_buy_quote": 514.74969}, {"ts": 1770201600000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 32899.8, "quote_volume": 2013.43884, "trades": 13, "taker_buy_volume": 29415.6, "taker_buy_quote": 1800.23472}, {"ts": 1770201660000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 1498.9, "quote_volume": 91.79544, "trades": 4, "taker_buy_volume": 1498.9, "taker_buy_quote": 91.79544}, {"ts": 1770201720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 4051.9, "quote_volume": 248.45048, "trades": 8, "taker_buy_volume": 4051.9, "taker_buy_quote": 248.45048}, {"ts": 1770201780000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1152.3, "quote_volume": 70.82563, "trades": 4, "taker_buy_volume": 1152.3, "taker_buy_quote": 70.82563}, {"ts": 1770201840000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6506.9, "quote_volume": 399.67499, "trades": 9, "taker_buy_volume": 2327.3, "taker_buy_quote": 143.04755}, {"ts": 1770201900000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 4214.8, "quote_volume": 258.86744, "trades": 6, "taker_buy_volume": 4214.8, "taker_buy_quote": 258.86744}, {"ts": 1770201960000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4088.0, "quote_volume": 251.04295, "trades": 8, "taker_buy_volume": 2243.0, "taker_buy_quote": 137.75995}, {"ts": 1770202020000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 102369.0, "quote_volume": 6285.96225, "trades": 215, "taker_buy_volume": 95601.9, "taker_buy_quote": 5870.46231}, {"ts": 1770202080000, "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0617, "volume": 120909.3, "quote_volume": 7432.70937, "trades": 74, "taker_buy_volume": 109002.3, "taker_buy_quote": 6701.39469}, {"ts": 1770202140000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 75747.8, "quote_volume": 4674.9024, "trades": 61, "taker_buy_volume": 75359.2, "taker_buy_quote": 4650.96464}, {"ts": 1770202200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 22036.6, "quote_volume": 1361.86188, "trades": 44, "taker_buy_volume": 22036.6, "taker_buy_quote": 1361.86188}, {"ts": 1770202260000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 22528.4, "quote_volume": 1392.21505, "trades": 41, "taker_buy_volume": 22127.7, "taker_buy_quote": 1367.49186}, {"ts": 1770202320000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4540.0, "quote_volume": 280.54798, "trades": 10, "taker_buy_volume": 4299.8, "taker_buy_quote": 265.72764}, {"ts": 1770202380000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 51997.3, "quote_volume": 3210.92897, "trades": 93, "taker_buy_volume": 35221.8, "taker_buy_quote": 2176.35394}, {"ts": 1770202440000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 2972.5, "quote_volume": 183.08632, "trades": 8, "taker_buy_volume": 2874.1, "taker_buy_quote": 177.04456}, {"ts": 1770202500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1608.6, "quote_volume": 99.08976, "trades": 3, "taker_buy_volume": 1608.6, "taker_buy_quote": 99.08976}, {"ts": 1770202560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 84626.7, "quote_volume": 5213.00472, "trades": 122, "taker_buy_volume": 84626.7, "taker_buy_quote": 5213.00472}, {"ts": 1770202620000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 253466.5, "quote_volume": 15616.37493, "trades": 100, "taker_buy_volume": 206348.5, "taker_buy_quote": 12713.26745}, {"ts": 1770202680000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 10778.2, "quote_volume": 663.62431, "trades": 11, "taker_buy_volume": 1358.8, "taker_buy_quote": 83.53191}, {"ts": 1770202740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1746.8, "quote_volume": 107.25352, "trades": 4, "taker_buy_volume": 1746.8, "taker_buy_quote": 107.25352}, {"ts": 1770202800000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 5768.7, "quote_volume": 353.71795, "trades": 11, "taker_buy_volume": 2053.8, "taker_buy_quote": 126.01092}, {"ts": 1770202860000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 117357.5, "quote_volume": 7182.45811, "trades": 85, "taker_buy_volume": 117357.5, "taker_buy_quote": 7182.45811}, {"ts": 1770202920000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 12034.3, "quote_volume": 735.97651, "trades": 14, "taker_buy_volume": 2400.3, "taker_buy_quote": 146.74073}, {"ts": 1770202980000, "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 249029.9, "quote_volume": 15137.18933, "trades": 184, "taker_buy_volume": 158943.8, "taker_buy_quote": 9666.29937}, {"ts": 1770203040000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 33923.1, "quote_volume": 2070.78534, "trades": 29, "taker_buy_volume": 20289.3, "taker_buy_quote": 1239.20487}, {"ts": 1770203100000, "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 23067.1, "quote_volume": 1400.31269, "trades": 22, "taker_buy_volume": 1308.9, "taker_buy_quote": 79.71201}, {"ts": 1770203160000, "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0604, "volume": 148112.1, "quote_volume": 8970.07394, "trades": 100, "taker_buy_volume": 96552.4, "taker_buy_quote": 5850.79582}, {"ts": 1770203220000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 14918.9, "quote_volume": 903.20325, "trades": 16, "taker_buy_volume": 9305.6, "taker_buy_quote": 563.52942}, {"ts": 1770203280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 62788.8, "quote_volume": 3798.7224, "trades": 35, "taker_buy_volume": 60790.1, "taker_buy_quote": 3677.80105}, {"ts": 1770203340000, "open": 0.0606, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 43457.6, "quote_volume": 2622.51696, "trades": 32, "taker_buy_volume": 7625.1, "taker_buy_quote": 460.91576}, {"ts": 1770203400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1805.6, "quote_volume": 108.69712, "trades": 4, "taker_buy_volume": 1805.6, "taker_buy_quote": 108.69712}, {"ts": 1770203460000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 41359.6, "quote_volume": 2490.01249, "trades": 23, "taker_buy_volume": 41359.6, "taker_buy_quote": 2490.01249}, {"ts": 1770203520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16672.4, "quote_volume": 1003.66186, "trades": 9, "taker_buy_volume": 2312.9, "taker_buy_quote": 139.23658}, {"ts": 1770203580000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 29692.2, "quote_volume": 1787.50391, "trades": 17, "taker_buy_volume": 29692.2, "taker_buy_quote": 1787.50391}, {"ts": 1770203640000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2645.1, "quote_volume": 159.44196, "trades": 7, "taker_buy_volume": 2069.4, "taker_buy_quote": 124.78482}, {"ts": 1770203700000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 16734.2, "quote_volume": 1009.73657, "trades": 16, "taker_buy_volume": 11134.2, "taker_buy_quote": 672.05657}, {"ts": 1770203760000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5752.9, "quote_volume": 347.58035, "trades": 6, "taker_buy_volume": 1959.6, "taker_buy_quote": 118.46503}, {"ts": 1770203820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5884.9, "quote_volume": 354.85947, "trades": 7, "taker_buy_volume": 2091.6, "taker_buy_quote": 126.12348}, {"ts": 1770203880000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5325.7, "quote_volume": 320.73066, "trades": 6, "taker_buy_volume": 1532.2, "taker_buy_quote": 92.36196}, {"ts": 1770203940000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5459.6, "quote_volume": 328.93861, "trades": 7, "taker_buy_volume": 5459.6, "taker_buy_quote": 328.93861}, {"ts": 1770204000000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1227.2, "quote_volume": 74.0615, "trades": 3, "taker_buy_volume": 1227.2, "taker_buy_quote": 74.0615}, {"ts": 1770204060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2467.1, "quote_volume": 149.19821, "trades": 6, "taker_buy_volume": 2467.1, "taker_buy_quote": 149.19821}, {"ts": 1770204120000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2470.0, "quote_volume": 149.36702, "trades": 5, "taker_buy_volume": 2470.0, "taker_buy_quote": 149.36702}, {"ts": 1770204180000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3304.4, "quote_volume": 199.61283, "trades": 7, "taker_buy_volume": 3304.4, "taker_buy_quote": 199.61283}, {"ts": 1770204240000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1618.9, "quote_volume": 97.84102, "trades": 4, "taker_buy_volume": 1618.9, "taker_buy_quote": 97.84102}, {"ts": 1770204300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 15671.7, "quote_volume": 948.94333, "trades": 19, "taker_buy_volume": 7785.4, "taker_buy_quote": 471.63768}, {"ts": 1770204360000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2003.5, "quote_volume": 121.19293, "trades": 5, "taker_buy_volume": 1815.3, "taker_buy_quote": 109.82565}, {"ts": 1770204420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1811.4, "quote_volume": 109.5897, "trades": 5, "taker_buy_volume": 1811.4, "taker_buy_quote": 109.5897}, {"ts": 1770204480000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5801.3, "quote_volume": 350.54051, "trades": 7, "taker_buy_volume": 2008.4, "taker_buy_quote": 121.44935}, {"ts": 1770204540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2070.1, "quote_volume": 125.03404, "trades": 4, "taker_buy_volume": 2070.1, "taker_buy_quote": 125.03404}, {"ts": 1770204600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1723.7, "quote_volume": 104.11148, "trades": 4, "taker_buy_volume": 1723.7, "taker_buy_quote": 104.11148}, {"ts": 1770204660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1746.4, "quote_volume": 105.48256, "trades": 7, "taker_buy_volume": 1746.4, "taker_buy_quote": 105.48256}, {"ts": 1770204720000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3681.3, "quote_volume": 222.51484, "trades": 6, "taker_buy_volume": 2331.3, "taker_buy_quote": 140.97484}, {"ts": 1770204780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1531.0, "quote_volume": 92.4724, "trades": 3, "taker_buy_volume": 1531.0, "taker_buy_quote": 92.4724}, {"ts": 1770204840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2564.6, "quote_volume": 155.22537, "trades": 6, "taker_buy_volume": 2564.6, "taker_buy_quote": 155.22537}, {"ts": 1770204900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1473.5, "quote_volume": 89.2941, "trades": 4, "taker_buy_volume": 1473.5, "taker_buy_quote": 89.2941}, {"ts": 1770204960000, "open": 0.0606, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 16491.9, "quote_volume": 1000.83321, "trades": 25, "taker_buy_volume": 16139.0, "taker_buy_quote": 979.3416}, {"ts": 1770205020000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 3103.9, "quote_volume": 189.01881, "trades": 7, "taker_buy_volume": 2290.5, "taker_buy_quote": 139.54643}, {"ts": 1770205080000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 9537.7, "quote_volume": 578.08163, "trades": 14, "taker_buy_volume": 1285.4, "taker_buy_quote": 77.9904}, {"ts": 1770205140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8312.9, "quote_volume": 504.51073, "trades": 37, "taker_buy_volume": 8312.9, "taker_buy_quote": 504.51073}, {"ts": 1770205200000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 5437.2, "quote_volume": 330.15848, "trades": 10, "taker_buy_volume": 1911.0, "taker_buy_quote": 116.13476}, {"ts": 1770205260000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2500.7, "quote_volume": 152.01595, "trades": 8, "taker_buy_volume": 2500.7, "taker_buy_quote": 152.01595}, {"ts": 1770205320000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3316.5, "quote_volume": 201.31155, "trades": 5, "taker_buy_volume": 1471.5, "taker_buy_quote": 89.32005}, {"ts": 1770205380000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2104.8, "quote_volume": 127.87262, "trades": 5, "taker_buy_volume": 2104.8, "taker_buy_quote": 127.87262}, {"ts": 1770205440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2016.1, "quote_volume": 122.57888, "trades": 7, "taker_buy_volume": 2016.1, "taker_buy_quote": 122.57888}, {"ts": 1770205500000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 7923.7, "quote_volume": 481.41774, "trades": 10, "taker_buy_volume": 2485.3, "taker_buy_quote": 151.12236}, {"ts": 1770205560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1390.0, "quote_volume": 84.63452, "trades": 4, "taker_buy_volume": 1390.0, "taker_buy_quote": 84.63452}, {"ts": 1770205620000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 17113.6, "quote_volume": 1039.09054, "trades": 12, "taker_buy_volume": 852.7, "taker_buy_quote": 51.86941}, {"ts": 1770205680000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1263.3, "quote_volume": 76.68231, "trades": 2, "taker_buy_volume": 1263.3, "taker_buy_quote": 76.68231}, {"ts": 1770205740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1030.5, "quote_volume": 62.55135, "trades": 4, "taker_buy_volume": 1030.5, "taker_buy_quote": 62.55135}, {"ts": 1770205800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5675.3, "quote_volume": 344.5403, "trades": 5, "taker_buy_volume": 5675.3, "taker_buy_quote": 344.5403}, {"ts": 1770205860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1079.4, "quote_volume": 65.62752, "trades": 2, "taker_buy_volume": 1079.4, "taker_buy_quote": 65.62752}, {"ts": 1770205920000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 75501.5, "quote_volume": 4578.70437, "trades": 31, "taker_buy_volume": 11052.4, "taker_buy_quote": 670.81971}, {"ts": 1770205980000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 864.7, "quote_volume": 52.52841, "trades": 4, "taker_buy_volume": 864.7, "taker_buy_quote": 52.52841}, {"ts": 1770206040000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 811.8, "quote_volume": 49.31836, "trades": 2, "taker_buy_volume": 811.8, "taker_buy_quote": 49.31836}, {"ts": 1770206100000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4675.5, "quote_volume": 284.0859, "trades": 6, "taker_buy_volume": 3296.1, "taker_buy_quote": 200.21838}, {"ts": 1770206160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 685.5, "quote_volume": 41.74695, "trades": 1, "taker_buy_volume": 685.5, "taker_buy_quote": 41.74695}, {"ts": 1770206220000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2639.8, "quote_volume": 160.55834, "trades": 3, "taker_buy_volume": 1289.8, "taker_buy_quote": 78.47834}, {"ts": 1770206280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 698.6, "quote_volume": 42.47488, "trades": 1, "taker_buy_volume": 698.6, "taker_buy_quote": 42.47488}, {"ts": 1770206340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1114.9, "quote_volume": 67.78592, "trades": 3, "taker_buy_volume": 1114.9, "taker_buy_quote": 67.78592}, {"ts": 1770206400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 752.4, "quote_volume": 45.74592, "trades": 2, "taker_buy_volume": 752.4, "taker_buy_quote": 45.74592}, {"ts": 1770206460000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4411.6, "quote_volume": 267.88017, "trades": 3, "taker_buy_volume": 960.5, "taker_buy_quote": 58.3984}, {"ts": 1770206520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 990.9, "quote_volume": 60.24672, "trades": 3, "taker_buy_volume": 990.9, "taker_buy_quote": 60.24672}, {"ts": 1770206580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 4348.0, "quote_volume": 263.9236, "trades": 4, "taker_buy_volume": 896.9, "taker_buy_quote": 54.44183}, {"ts": 1770206640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1004.3, "quote_volume": 60.96101, "trades": 3, "taker_buy_volume": 1004.3, "taker_buy_quote": 60.96101}, {"ts": 1770206700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 930.8, "quote_volume": 56.55677, "trades": 2, "taker_buy_volume": 930.8, "taker_buy_quote": 56.55677}, {"ts": 1770206760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 981.7, "quote_volume": 59.58919, "trades": 2, "taker_buy_volume": 981.7, "taker_buy_quote": 59.58919}, {"ts": 1770206820000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 974.0, "quote_volume": 59.08991, "trades": 4, "taker_buy_volume": 655.1, "taker_buy_quote": 39.76457}, {"ts": 1770206880000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1344.7, "quote_volume": 81.47474, "trades": 4, "taker_buy_volume": 1203.9, "taker_buy_quote": 72.95634}, {"ts": 1770206940000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1070.4, "quote_volume": 64.83936, "trades": 4, "taker_buy_volume": 1046.4, "taker_buy_quote": 63.38736}, {"ts": 1770207000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1017.3, "quote_volume": 61.64838, "trades": 2, "taker_buy_volume": 1017.3, "taker_buy_quote": 61.64838}, {"ts": 1770207060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 856.3, "quote_volume": 51.89178, "trades": 3, "taker_buy_volume": 856.3, "taker_buy_quote": 51.89178}, {"ts": 1770207120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 962.4, "quote_volume": 58.32144, "trades": 2, "taker_buy_volume": 962.4, "taker_buy_quote": 58.32144}, {"ts": 1770207180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1490.2, "quote_volume": 90.30612, "trades": 4, "taker_buy_volume": 1490.2, "taker_buy_quote": 90.30612}, {"ts": 1770207240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 551.3, "quote_volume": 33.35365, "trades": 2, "taker_buy_volume": 280.6, "taker_buy_quote": 16.9763}, {"ts": 1770207300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1540.4, "quote_volume": 93.1942, "trades": 3, "taker_buy_volume": 1540.4, "taker_buy_quote": 93.1942}, {"ts": 1770207360000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1157.8, "quote_volume": 70.15219, "trades": 3, "taker_buy_volume": 1052.9, "taker_buy_quote": 63.80574}, {"ts": 1770207420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 611.2, "quote_volume": 37.03872, "trades": 2, "taker_buy_volume": 611.2, "taker_buy_quote": 37.03872}, {"ts": 1770207480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 694.0, "quote_volume": 42.0564, "trades": 1, "taker_buy_volume": 694.0, "taker_buy_quote": 42.0564}, {"ts": 1770207540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1322.1, "quote_volume": 80.11926, "trades": 3, "taker_buy_volume": 1322.1, "taker_buy_quote": 80.11926}, {"ts": 1770207600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 587.0, "quote_volume": 35.5722, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 35.5722}, {"ts": 1770207660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1076.7, "quote_volume": 65.24802, "trades": 2, "taker_buy_volume": 1076.7, "taker_buy_quote": 65.24802}, {"ts": 1770207720000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 1265.8, "quote_volume": 76.75415, "trades": 4, "taker_buy_volume": 1162.4, "taker_buy_quote": 70.49845}, {"ts": 1770207780000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 779.3, "quote_volume": 47.24124, "trades": 3, "taker_buy_volume": 679.3, "taker_buy_quote": 41.19124}, {"ts": 1770207840000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1543.7, "quote_volume": 93.61854, "trades": 3, "taker_buy_volume": 1543.7, "taker_buy_quote": 93.61854}, {"ts": 1770207900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 900.7, "quote_volume": 54.58242, "trades": 2, "taker_buy_volume": 900.7, "taker_buy_quote": 54.58242}, {"ts": 1770207960000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 4919.6, "quote_volume": 297.67451, "trades": 8, "taker_buy_volume": 1106.4, "taker_buy_quote": 66.9956}, {"ts": 1770208020000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4573.5, "quote_volume": 276.35164, "trades": 3, "taker_buy_volume": 1122.4, "taker_buy_quote": 67.9052}, {"ts": 1770208080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 927.8, "quote_volume": 56.03912, "trades": 2, "taker_buy_volume": 927.8, "taker_buy_quote": 56.03912}, {"ts": 1770208140000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 12149.7, "quote_volume": 731.70005, "trades": 17, "taker_buy_volume": 7725.8, "taker_buy_quote": 465.13297}, {"ts": 1770208200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3723.8, "quote_volume": 224.23833, "trades": 4, "taker_buy_volume": 1477.7, "taker_buy_quote": 89.02311}, {"ts": 1770208260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1031.8, "quote_volume": 62.21754, "trades": 3, "taker_buy_volume": 1031.8, "taker_buy_quote": 62.21754}, {"ts": 1770208320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 918.4, "quote_volume": 55.37952, "trades": 3, "taker_buy_volume": 918.4, "taker_buy_quote": 55.37952}, {"ts": 1770208380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 831.1, "quote_volume": 50.11533, "trades": 2, "taker_buy_volume": 831.1, "taker_buy_quote": 50.11533}, {"ts": 1770208440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1551.6, "quote_volume": 93.56148, "trades": 1, "taker_buy_volume": 1551.6, "taker_buy_quote": 93.56148}, {"ts": 1770208500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 11984.5, "quote_volume": 722.66535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 37335.3, "quote_volume": 2243.86814, "trades": 15, "taker_buy_volume": 507.0, "taker_buy_quote": 30.4707}, {"ts": 1770208620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 366.2, "quote_volume": 22.00862, "trades": 1, "taker_buy_volume": 366.2, "taker_buy_quote": 22.00862}, {"ts": 1770208680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 168.5, "quote_volume": 10.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3145.4, "quote_volume": 189.03854, "trades": 3, "taker_buy_volume": 3145.4, "taker_buy_quote": 189.03854}, {"ts": 1770208860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2807.0, "quote_volume": 168.7007, "trades": 12, "taker_buy_volume": 2807.0, "taker_buy_quote": 168.7007}, {"ts": 1770208980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 214.0, "quote_volume": 12.8614, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.8614}, {"ts": 1770209160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 672.7, "quote_volume": 40.42927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 29722.7, "quote_volume": 1781.82851, "trades": 14, "taker_buy_volume": 855.0, "taker_buy_quote": 51.3285}, {"ts": 1770209280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2668.2, "quote_volume": 159.82518, "trades": 4, "taker_buy_volume": 2452.8, "taker_buy_quote": 146.92272}, {"ts": 1770209400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3760.4, "quote_volume": 224.87192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 104.7, "quote_volume": 6.26106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2260.6, "quote_volume": 135.40994, "trades": 1, "taker_buy_volume": 2260.6, "taker_buy_quote": 135.40994}, {"ts": 1770209760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4062.6, "quote_volume": 243.34974, "trades": 3, "taker_buy_volume": 4062.6, "taker_buy_quote": 243.34974}, {"ts": 1770209820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3663.6, "quote_volume": 219.44964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9359.9, "quote_volume": 560.65801, "trades": 3, "taker_buy_volume": 5696.3, "taker_buy_quote": 341.20837}, {"ts": 1770210360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 492.8, "quote_volume": 29.51872, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 20.5457}, {"ts": 1770210540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1673.0, "quote_volume": 100.0454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210960000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 6181.2, "quote_volume": 369.62548, "trades": 4, "taker_buy_volume": 143.0, "taker_buy_quote": 8.5514}, {"ts": 1770211020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 17890.9, "quote_volume": 1068.13391, "trades": 11, "taker_buy_volume": 14162.6, "taker_buy_quote": 845.5544}, {"ts": 1770211200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4190.7, "quote_volume": 250.18479, "trades": 2, "taker_buy_volume": 4190.7, "taker_buy_quote": 250.18479}, {"ts": 1770211560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 211.2, "quote_volume": 12.60864, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 12.60864}, {"ts": 1770211680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 115.0, "quote_volume": 6.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3663.6, "quote_volume": 218.71692, "trades": 1, "taker_buy_volume": 3663.6, "taker_buy_quote": 218.71692}, {"ts": 1770211860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5806.2, "quote_volume": 346.04952, "trades": 5, "taker_buy_volume": 244.8, "taker_buy_quote": 14.59008}, {"ts": 1770211980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212040000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 38304.8, "quote_volume": 2280.21782, "trades": 14, "taker_buy_volume": 12667.2, "taker_buy_quote": 754.41426}, {"ts": 1770212100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3831.7, "quote_volume": 227.98615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 122.9, "quote_volume": 7.30026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 111.5, "quote_volume": 6.6231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2260.7, "quote_volume": 134.28558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1845.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.593}, {"ts": 1770212580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5333.9, "quote_volume": 317.36705, "trades": 3, "taker_buy_volume": 5333.9, "taker_buy_quote": 317.36705}, {"ts": 1770212760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3364.2, "quote_volume": 200.1699, "trades": 1, "taker_buy_volume": 3364.2, "taker_buy_quote": 200.1699}, {"ts": 1770212820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6092.0, "quote_volume": 362.474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 7791.2, "quote_volume": 462.00124, "trades": 6, "taker_buy_volume": 244.8, "taker_buy_quote": 14.51664}, {"ts": 1770212940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 244.9, "quote_volume": 14.47359, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 14.47359}, {"ts": 1770213120000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 20110.6, "quote_volume": 1189.21512, "trades": 16, "taker_buy_volume": 16760.4, "taker_buy_quote": 991.54284}, {"ts": 1770213180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5319.9, "quote_volume": 314.40609, "trades": 3, "taker_buy_volume": 5319.9, "taker_buy_quote": 314.40609}, {"ts": 1770213300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 36590.8, "quote_volume": 2166.17536, "trades": 4, "taker_buy_volume": 36590.8, "taker_buy_quote": 2166.17536}, {"ts": 1770213360000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 12457.0, "quote_volume": 735.48392, "trades": 8, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.0395}, {"ts": 1770213420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2180.2, "quote_volume": 129.06784, "trades": 3, "taker_buy_volume": 2180.2, "taker_buy_quote": 129.06784}, {"ts": 1770213480000, "open": 0.059, "high": 0.0591, "low": 0.0587, "close": 0.0588, "volume": 62043.9, "quote_volume": 3647.36559, "trades": 28, "taker_buy_volume": 4994.4, "taker_buy_quote": 293.95672}, {"ts": 1770213540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 373.5, "quote_volume": 21.99915, "trades": 1, "taker_buy_volume": 373.5, "taker_buy_quote": 21.99915}, {"ts": 1770213600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1889.0, "quote_volume": 111.27908, "trades": 6, "taker_buy_volume": 1889.0, "taker_buy_quote": 111.27908}, {"ts": 1770213720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3534.3, "quote_volume": 208.5237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.7, "quote_volume": 10.02927, "trades": 1, "taker_buy_volume": 169.7, "taker_buy_quote": 10.02927}, {"ts": 1770213960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 127.1, "quote_volume": 7.51161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214140000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 19795.6, "quote_volume": 1167.88388, "trades": 15, "taker_buy_volume": 2140.5, "taker_buy_quote": 126.07545}, {"ts": 1770214200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5379.0, "quote_volume": 317.361, "trades": 3, "taker_buy_volume": 3534.0, "taker_buy_quote": 208.506}, {"ts": 1770214260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1108.7, "quote_volume": 65.56171, "trades": 5, "taker_buy_volume": 1108.7, "taker_buy_quote": 65.56171}, {"ts": 1770214380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214500000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6643.6, "quote_volume": 392.13737, "trades": 3, "taker_buy_volume": 1649.7, "taker_buy_quote": 97.49727}, {"ts": 1770214560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3533.7, "quote_volume": 208.4883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.8, "quote_volume": 10.03518, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 10.03518}, {"ts": 1770214740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 126.7, "quote_volume": 7.4753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 254.5, "quote_volume": 15.0155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3534.0, "quote_volume": 208.1526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 169.7, "quote_volume": 9.99533, "trades": 1, "taker_buy_volume": 169.7, "taker_buy_quote": 9.99533}, {"ts": 1770215160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 202.3, "quote_volume": 11.91547, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 11.91547}, {"ts": 1770215220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215400000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6898.5, "quote_volume": 405.96822, "trades": 7, "taker_buy_volume": 3364.2, "taker_buy_quote": 198.15138}, {"ts": 1770215460000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 85578.5, "quote_volume": 5016.89312, "trades": 43, "taker_buy_volume": 45189.5, "taker_buy_quote": 2650.26489}, {"ts": 1770215520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 16922.6, "quote_volume": 992.42878, "trades": 10, "taker_buy_volume": 4714.2, "taker_buy_quote": 276.25212}, {"ts": 1770215580000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 12220.5, "quote_volume": 715.85038, "trades": 9, "taker_buy_volume": 3729.6, "taker_buy_quote": 218.82956}, {"ts": 1770215640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 12079.4, "quote_volume": 707.85284, "trades": 9, "taker_buy_volume": 8520.5, "taker_buy_quote": 499.3013}, {"ts": 1770215700000, "open": 0.0586, "high": 0.0591, "low": 0.0586, "close": 0.0591, "volume": 49735.4, "quote_volume": 2927.32605, "trades": 30, "taker_buy_volume": 36090.7, "taker_buy_quote": 2123.55174}, {"ts": 1770215760000, "open": 0.0591, "high": 0.0596, "low": 0.0591, "close": 0.0593, "volume": 57392.3, "quote_volume": 3412.57221, "trades": 38, "taker_buy_volume": 37641.9, "taker_buy_quote": 2240.03244}, {"ts": 1770215820000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5118.7, "quote_volume": 303.52202, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 12.8088}, {"ts": 1770215880000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3612.6, "quote_volume": 213.85467, "trades": 4, "taker_buy_volume": 3500.1, "taker_buy_quote": 207.20592}, {"ts": 1770215940000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6880.4, "quote_volume": 407.05283, "trades": 6, "taker_buy_volume": 244.9, "taker_buy_quote": 14.47359}, {"ts": 1770216000000, "open": 0.0592, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 49725.2, "quote_volume": 2940.05404, "trades": 27, "taker_buy_volume": 9186.3, "taker_buy_quote": 544.27113}, {"ts": 1770216060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9273.3, "quote_volume": 546.56848, "trades": 9, "taker_buy_volume": 3711.1, "taker_buy_quote": 218.9549}, {"ts": 1770216120000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 4044.4, "quote_volume": 238.82366, "trades": 8, "taker_buy_volume": 3042.5, "taker_buy_quote": 179.81175}, {"ts": 1770216180000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8636.7, "quote_volume": 510.56155, "trades": 10, "taker_buy_volume": 169.2, "taker_buy_quote": 10.01664}, {"ts": 1770216240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3256.5, "quote_volume": 192.1335, "trades": 5, "taker_buy_volume": 2366.9, "taker_buy_quote": 139.6471}, {"ts": 1770216300000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1402.3, "quote_volume": 82.53591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 4693.7, "quote_volume": 276.80911, "trades": 5, "taker_buy_volume": 2536.7, "taker_buy_quote": 149.6653}, {"ts": 1770216420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9678.4, "quote_volume": 571.51052, "trades": 11, "taker_buy_volume": 4849.2, "taker_buy_quote": 286.58772}, {"ts": 1770216480000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 5989.4, "quote_volume": 354.73947, "trades": 8, "taker_buy_volume": 5241.4, "taker_buy_quote": 310.52751}, {"ts": 1770216540000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 6327.2, "quote_volume": 375.15362, "trades": 9, "taker_buy_volume": 5638.8, "taker_buy_quote": 334.38084}, {"ts": 1770216600000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 33995.2, "quote_volume": 2009.39598, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216660000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4099.6, "quote_volume": 241.67484, "trades": 13, "taker_buy_volume": 1912.6, "taker_buy_quote": 112.7667}, {"ts": 1770216720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 885.4, "quote_volume": 52.15006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216780000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 17880.4, "quote_volume": 1051.3378, "trades": 13, "taker_buy_volume": 1836.3, "taker_buy_quote": 107.97444}, {"ts": 1770216840000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7459.0, "quote_volume": 438.45296, "trades": 5, "taker_buy_volume": 6096.6, "taker_buy_quote": 358.48008}, {"ts": 1770216900000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 99668.1, "quote_volume": 5870.37757, "trades": 22, "taker_buy_volume": 94295.3, "taker_buy_quote": 5553.99317}, {"ts": 1770216960000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2349.3, "quote_volume": 138.34206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217020000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 117904.8, "quote_volume": 6930.88787, "trades": 32, "taker_buy_volume": 8658.9, "taker_buy_quote": 508.59693}, {"ts": 1770217080000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 13760.9, "quote_volume": 805.07738, "trades": 10, "taker_buy_volume": 4353.8, "taker_buy_quote": 254.74496}, {"ts": 1770217140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4649.4, "quote_volume": 271.9899, "trades": 4, "taker_buy_volume": 4649.4, "taker_buy_quote": 271.9899}, {"ts": 1770217200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7446.0, "quote_volume": 434.8464, "trades": 6, "taker_buy_volume": 4064.4, "taker_buy_quote": 237.36096}, {"ts": 1770217260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5760.5, "quote_volume": 336.4132, "trades": 4, "taker_buy_volume": 4064.4, "taker_buy_quote": 237.36096}, {"ts": 1770217320000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6567.6, "quote_volume": 382.90118, "trades": 8, "taker_buy_volume": 3019.3, "taker_buy_quote": 176.03529}, {"ts": 1770217380000, "open": 0.0583, "high": 0.0589, "low": 0.0583, "close": 0.0588, "volume": 83780.2, "quote_volume": 4909.47547, "trades": 49, "taker_buy_volume": 75516.2, "taker_buy_quote": 4424.25324}, {"ts": 1770217440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 13639.1, "quote_volume": 800.06051, "trades": 27, "taker_buy_volume": 2714.0, "taker_buy_quote": 159.0404}, {"ts": 1770217500000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 22775.6, "quote_volume": 1336.21264, "trades": 27, "taker_buy_volume": 6399.1, "taker_buy_quote": 375.99604}, {"ts": 1770217560000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 7464.2, "quote_volume": 436.67232, "trades": 12, "taker_buy_volume": 416.2, "taker_buy_quote": 24.3477}, {"ts": 1770217620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1951.1, "quote_volume": 114.33446, "trades": 4, "taker_buy_volume": 1706.2, "taker_buy_quote": 99.98332}, {"ts": 1770217680000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5968.2, "quote_volume": 350.57804, "trades": 13, "taker_buy_volume": 3549.5, "taker_buy_quote": 208.60035}, {"ts": 1770217740000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 12838.9, "quote_volume": 756.29228, "trades": 15, "taker_buy_volume": 11487.3, "taker_buy_quote": 676.68304}, {"ts": 1770217800000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 13196.2, "quote_volume": 776.24486, "trades": 15, "taker_buy_volume": 1026.5, "taker_buy_quote": 60.46085}, {"ts": 1770217860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1703.3, "quote_volume": 100.32437, "trades": 3, "taker_buy_volume": 1703.3, "taker_buy_quote": 100.32437}, {"ts": 1770217920000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9868.4, "quote_volume": 581.63553, "trades": 15, "taker_buy_volume": 5822.8, "taker_buy_quote": 343.24704}, {"ts": 1770217980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3917.1, "quote_volume": 230.32548, "trades": 6, "taker_buy_volume": 3240.0, "taker_buy_quote": 190.512}, {"ts": 1770218040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5079.4, "quote_volume": 298.16078, "trades": 9, "taker_buy_volume": 2376.5, "taker_buy_quote": 139.50055}, {"ts": 1770218100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3366.9, "quote_volume": 197.30034, "trades": 5, "taker_buy_volume": 2169.7, "taker_buy_quote": 127.14442}, {"ts": 1770218280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3458.4, "quote_volume": 202.3164, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 14.32665}, {"ts": 1770218340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218400000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3656.7, "quote_volume": 214.07054, "trades": 7, "taker_buy_volume": 3411.8, "taker_buy_quote": 199.7194}, {"ts": 1770218460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2223.7, "quote_volume": 130.53119, "trades": 3, "taker_buy_volume": 2223.7, "taker_buy_quote": 130.53119}, {"ts": 1770218520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3759.6, "quote_volume": 220.31256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218580000, "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 23739.7, "quote_volume": 1396.47897, "trades": 21, "taker_buy_volume": 22713.2, "taker_buy_quote": 1336.01812}, {"ts": 1770218640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3414.4, "quote_volume": 201.19497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218700000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5755.0, "quote_volume": 338.66249, "trades": 7, "taker_buy_volume": 4034.9, "taker_buy_quote": 237.52061}, {"ts": 1770218760000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 33866.6, "quote_volume": 1989.42655, "trades": 24, "taker_buy_volume": 5422.1, "taker_buy_quote": 319.26791}, {"ts": 1770218820000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 19297.4, "quote_volume": 1131.93011, "trades": 17, "taker_buy_volume": 9171.4, "taker_buy_quote": 538.41151}, {"ts": 1770218880000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6593.0, "quote_volume": 386.53943, "trades": 13, "taker_buy_volume": 5566.5, "taker_buy_quote": 326.38653}, {"ts": 1770218940000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 13578.8, "quote_volume": 798.47016, "trades": 12, "taker_buy_volume": 13578.8, "taker_buy_quote": 798.47016}, {"ts": 1770219000000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2712.5, "quote_volume": 159.72078, "trades": 7, "taker_buy_volume": 2712.5, "taker_buy_quote": 159.72078}, {"ts": 1770219060000, "open": 0.0588, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 12386.0, "quote_volume": 728.81394, "trades": 13, "taker_buy_volume": 10823.0, "taker_buy_quote": 637.06584}, {"ts": 1770219120000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 24056.9, "quote_volume": 1417.49279, "trades": 14, "taker_buy_volume": 2073.5, "taker_buy_quote": 122.48276}, {"ts": 1770219180000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 9924.2, "quote_volume": 583.38394, "trades": 15, "taker_buy_volume": 4958.3, "taker_buy_quote": 291.47868}, {"ts": 1770219240000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 4739.0, "quote_volume": 277.35533, "trades": 11, "taker_buy_volume": 1507.5, "taker_buy_quote": 88.29551}, {"ts": 1770219300000, "open": 0.0584, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 17628.8, "quote_volume": 1025.57943, "trades": 22, "taker_buy_volume": 2347.8, "taker_buy_quote": 136.84454}, {"ts": 1770219360000, "open": 0.0581, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 95856.9, "quote_volume": 5558.08701, "trades": 65, "taker_buy_volume": 53449.8, "taker_buy_quote": 3103.26268}, {"ts": 1770219420000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6962.6, "quote_volume": 404.83327, "trades": 10, "taker_buy_volume": 3062.1, "taker_buy_quote": 178.21422}, {"ts": 1770219480000, "open": 0.0582, "high": 0.0586, "low": 0.0581, "close": 0.0585, "volume": 35048.3, "quote_volume": 2045.90128, "trades": 61, "taker_buy_volume": 21983.2, "taker_buy_quote": 1283.13834}, {"ts": 1770219540000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 12022.5, "quote_volume": 704.96867, "trades": 15, "taker_buy_volume": 8601.3, "taker_buy_quote": 504.50345}, {"ts": 1770219600000, "open": 0.0584, "high": 0.0588, "low": 0.0584, "close": 0.0587, "volume": 9589.6, "quote_volume": 562.1408, "trades": 18, "taker_buy_volume": 8289.5, "taker_buy_quote": 486.18427}, {"ts": 1770219660000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 10349.2, "quote_volume": 609.33323, "trades": 14, "taker_buy_volume": 4151.1, "taker_buy_quote": 244.55225}, {"ts": 1770219720000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4835.8, "quote_volume": 284.59097, "trades": 8, "taker_buy_volume": 4835.8, "taker_buy_quote": 284.59097}, {"ts": 1770219780000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3337.7, "quote_volume": 196.48788, "trades": 6, "taker_buy_volume": 2311.2, "taker_buy_quote": 136.12968}, {"ts": 1770219840000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 76203.8, "quote_volume": 4466.45102, "trades": 48, "taker_buy_volume": 7662.3, "taker_buy_quote": 449.49542}, {"ts": 1770219900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2948.6, "quote_volume": 173.08282, "trades": 6, "taker_buy_volume": 2948.6, "taker_buy_quote": 173.08282}, {"ts": 1770219960000, "open": 0.0586, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 9475.5, "quote_volume": 555.87572, "trades": 18, "taker_buy_volume": 5856.2, "taker_buy_quote": 343.90447}, {"ts": 1770220020000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 12155.9, "quote_volume": 714.72981, "trades": 17, "taker_buy_volume": 9232.2, "taker_buy_quote": 542.94262}, {"ts": 1770220080000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4084.2, "quote_volume": 240.49184, "trades": 8, "taker_buy_volume": 4084.2, "taker_buy_quote": 240.49184}, {"ts": 1770220140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3691.3, "quote_volume": 217.41757, "trades": 11, "taker_buy_volume": 3691.3, "taker_buy_quote": 217.41757}, {"ts": 1770220200000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 5715.2, "quote_volume": 337.21694, "trades": 13, "taker_buy_volume": 5715.2, "taker_buy_quote": 337.21694}, {"ts": 1770220260000, "open": 0.059, "high": 0.0591, "low": 0.0588, "close": 0.0589, "volume": 11568.2, "quote_volume": 681.09683, "trades": 21, "taker_buy_volume": 3799.2, "taker_buy_quote": 224.20075}, {"ts": 1770220320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 9229.9, "quote_volume": 543.64111, "trades": 15, "taker_buy_volume": 9229.9, "taker_buy_quote": 543.64111}, {"ts": 1770220380000, "open": 0.059, "high": 0.0592, "low": 0.0588, "close": 0.0589, "volume": 51626.7, "quote_volume": 3046.82677, "trades": 45, "taker_buy_volume": 40600.9, "taker_buy_quote": 2397.62219}, {"ts": 1770220440000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 7659.5, "quote_volume": 451.64325, "trades": 17, "taker_buy_volume": 7659.5, "taker_buy_quote": 451.64325}, {"ts": 1770220500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11845.9, "quote_volume": 700.80319, "trades": 21, "taker_buy_volume": 10893.0, "taker_buy_quote": 644.39151}, {"ts": 1770220560000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 7154.3, "quote_volume": 422.89656, "trades": 16, "taker_buy_volume": 4296.3, "taker_buy_quote": 254.06667}, {"ts": 1770220620000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 12266.8, "quote_volume": 723.76444, "trades": 24, "taker_buy_volume": 5547.3, "taker_buy_quote": 327.54614}, {"ts": 1770220680000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 6960.6, "quote_volume": 411.28086, "trades": 24, "taker_buy_volume": 5163.6, "taker_buy_quote": 305.13871}, {"ts": 1770220740000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 25549.8, "quote_volume": 1513.42499, "trades": 40, "taker_buy_volume": 23502.6, "taker_buy_quote": 1392.33058}, {"ts": 1770220800000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 83547.9, "quote_volume": 4962.36372, "trades": 82, "taker_buy_volume": 62511.1, "taker_buy_quote": 3714.98878}, {"ts": 1770220860000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 30645.4, "quote_volume": 1822.27668, "trades": 42, "taker_buy_volume": 20252.8, "taker_buy_quote": 1204.79182}, {"ts": 1770220920000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 22326.0, "quote_volume": 1329.94011, "trades": 33, "taker_buy_volume": 11950.7, "taker_buy_quote": 712.08856}, {"ts": 1770220980000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 20067.9, "quote_volume": 1193.81275, "trades": 42, "taker_buy_volume": 10663.5, "taker_buy_quote": 634.65253}, {"ts": 1770221040000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 19964.8, "quote_volume": 1185.70849, "trades": 60, "taker_buy_volume": 10189.1, "taker_buy_quote": 605.21547}, {"ts": 1770221100000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 12702.3, "quote_volume": 753.48435, "trades": 33, "taker_buy_volume": 6080.3, "taker_buy_quote": 360.99423}, {"ts": 1770221160000, "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 24147.9, "quote_volume": 1436.76911, "trades": 65, "taker_buy_volume": 8161.1, "taker_buy_quote": 485.39691}, {"ts": 1770221220000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 8341.0, "quote_volume": 495.46925, "trades": 20, "taker_buy_volume": 4540.7, "taker_buy_quote": 269.75847}, {"ts": 1770221280000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8701.4, "quote_volume": 517.08946, "trades": 18, "taker_buy_volume": 6680.5, "taker_buy_quote": 397.048}, {"ts": 1770221340000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 4871.0, "quote_volume": 288.94129, "trades": 16, "taker_buy_volume": 4218.0, "taker_buy_quote": 250.26685}, {"ts": 1770221400000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 21537.6, "quote_volume": 1273.05015, "trades": 31, "taker_buy_volume": 7905.9, "taker_buy_quote": 467.79658}, {"ts": 1770221460000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 17095.7, "quote_volume": 1011.51618, "trades": 32, "taker_buy_volume": 12187.2, "taker_buy_quote": 721.29003}, {"ts": 1770221520000, "open": 0.0591, "high": 0.0596, "low": 0.0591, "close": 0.0596, "volume": 35107.1, "quote_volume": 2085.1544, "trades": 53, "taker_buy_volume": 20978.0, "taker_buy_quote": 1245.72126}, {"ts": 1770221580000, "open": 0.0596, "high": 0.0598, "low": 0.0594, "close": 0.0595, "volume": 21307.7, "quote_volume": 1269.54602, "trades": 48, "taker_buy_volume": 6455.2, "taker_buy_quote": 384.70495}, {"ts": 1770221640000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0594, "volume": 10729.0, "quote_volume": 637.23719, "trades": 23, "taker_buy_volume": 6118.1, "taker_buy_quote": 363.56837}, {"ts": 1770221700000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 11999.5, "quote_volume": 712.7276, "trades": 27, "taker_buy_volume": 5282.8, "taker_buy_quote": 314.04882}, {"ts": 1770221760000, "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.0589, "volume": 45074.5, "quote_volume": 2665.25172, "trades": 47, "taker_buy_volume": 6324.3, "taker_buy_quote": 373.80752}, {"ts": 1770221820000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 12900.9, "quote_volume": 759.27586, "trades": 25, "taker_buy_volume": 8402.5, "taker_buy_quote": 494.66814}, {"ts": 1770221880000, "open": 0.0588, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 15022.6, "quote_volume": 883.2424, "trades": 33, "taker_buy_volume": 9665.6, "taker_buy_quote": 568.43816}, {"ts": 1770221940000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 7560.9, "quote_volume": 444.68048, "trades": 18, "taker_buy_volume": 4929.9, "taker_buy_quote": 290.11312}, {"ts": 1770222000000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 16890.1, "quote_volume": 993.04995, "trades": 36, "taker_buy_volume": 9973.5, "taker_buy_quote": 586.56219}, {"ts": 1770222060000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 6331.3, "quote_volume": 371.27599, "trades": 18, "taker_buy_volume": 3961.8, "taker_buy_quote": 232.32198}, {"ts": 1770222120000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 12417.5, "quote_volume": 727.18541, "trades": 27, "taker_buy_volume": 9563.7, "taker_buy_quote": 560.08835}, {"ts": 1770222180000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 16160.6, "quote_volume": 949.54429, "trades": 30, "taker_buy_volume": 11249.4, "taker_buy_quote": 661.00331}, {"ts": 1770222240000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 5349.7, "quote_volume": 314.74472, "trades": 15, "taker_buy_volume": 5026.5, "taker_buy_quote": 295.77288}, {"ts": 1770222300000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 10111.5, "quote_volume": 594.1718, "trades": 17, "taker_buy_volume": 4013.5, "taker_buy_quote": 235.9938}, {"ts": 1770222360000, "open": 0.0587, "high": 0.059, "low": 0.0586, "close": 0.059, "volume": 10886.2, "quote_volume": 640.60343, "trades": 27, "taker_buy_volume": 7005.7, "taker_buy_quote": 412.46458}, {"ts": 1770222420000, "open": 0.0589, "high": 0.0593, "low": 0.0589, "close": 0.0591, "volume": 11578.2, "quote_volume": 684.8036, "trades": 27, "taker_buy_volume": 4983.2, "taker_buy_quote": 294.91886}, {"ts": 1770222480000, "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 9566.8, "quote_volume": 564.95857, "trades": 19, "taker_buy_volume": 4429.2, "taker_buy_quote": 261.67126}, {"ts": 1770222540000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 7461.4, "quote_volume": 441.40501, "trades": 10, "taker_buy_volume": 4804.4, "taker_buy_quote": 284.24131}, {"ts": 1770222600000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 7943.3, "quote_volume": 469.35215, "trades": 12, "taker_buy_volume": 1944.0, "taker_buy_quote": 114.92898}, {"ts": 1770222660000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 8153.1, "quote_volume": 479.99699, "trades": 18, "taker_buy_volume": 3167.2, "taker_buy_quote": 186.61878}, {"ts": 1770222720000, "open": 0.0588, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 8823.2, "quote_volume": 519.22763, "trades": 14, "taker_buy_volume": 5115.2, "taker_buy_quote": 301.18202}, {"ts": 1770222780000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4126.2, "quote_volume": 242.38532, "trades": 13, "taker_buy_volume": 1773.8, "taker_buy_quote": 104.29944}, {"ts": 1770222840000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4468.8, "quote_volume": 262.50144, "trades": 13, "taker_buy_volume": 3178.8, "taker_buy_quote": 186.77844}, {"ts": 1770222900000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4330.8, "quote_volume": 254.37101, "trades": 10, "taker_buy_volume": 1530.5, "taker_buy_quote": 89.9934}, {"ts": 1770222960000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 7761.9, "quote_volume": 455.09779, "trades": 19, "taker_buy_volume": 3205.9, "taker_buy_quote": 188.01301}, {"ts": 1770223020000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 5492.0, "quote_volume": 321.80762, "trades": 9, "taker_buy_volume": 1981.6, "taker_buy_quote": 116.16124}, {"ts": 1770223080000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 13456.8, "quote_volume": 790.19452, "trades": 22, "taker_buy_volume": 2037.2, "taker_buy_quote": 119.71922}, {"ts": 1770223140000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3308.7, "quote_volume": 193.94743, "trades": 4, "taker_buy_volume": 2123.3, "taker_buy_quote": 124.48299}, {"ts": 1770223200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4744.0, "quote_volume": 277.9984, "trades": 7, "taker_buy_volume": 3073.7, "taker_buy_quote": 180.11882}, {"ts": 1770223260000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 14219.2, "quote_volume": 834.5323, "trades": 12, "taker_buy_volume": 10768.8, "taker_buy_quote": 631.99382}, {"ts": 1770223320000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 49663.9, "quote_volume": 2906.60995, "trades": 20, "taker_buy_volume": 4192.5, "taker_buy_quote": 245.40555}, {"ts": 1770223380000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6861.5, "quote_volume": 402.13664, "trades": 6, "taker_buy_volume": 2450.1, "taker_buy_quote": 143.6286}, {"ts": 1770223440000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 3718.9, "quote_volume": 217.98004, "trades": 6, "taker_buy_volume": 1244.8, "taker_buy_quote": 73.00811}, {"ts": 1770223500000, "open": 0.0585, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 15055.8, "quote_volume": 880.18996, "trades": 14, "taker_buy_volume": 403.7, "taker_buy_quote": 23.64095}, {"ts": 1770223560000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 15392.6, "quote_volume": 901.69348, "trades": 34, "taker_buy_volume": 10392.6, "taker_buy_quote": 609.07494}, {"ts": 1770223620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 403.7, "quote_volume": 23.65682, "trades": 2, "taker_buy_volume": 403.7, "taker_buy_quote": 23.65682}, {"ts": 1770223680000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 7640.3, "quote_volume": 446.88574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5429.4, "quote_volume": 317.6199, "trades": 2, "taker_buy_volume": 3584.4, "taker_buy_quote": 209.6874}, {"ts": 1770223800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6965.8, "quote_volume": 407.4993, "trades": 5, "taker_buy_volume": 2370.8, "taker_buy_quote": 138.6918}, {"ts": 1770223860000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 26438.3, "quote_volume": 1541.46342, "trades": 20, "taker_buy_volume": 10175.1, "taker_buy_quote": 593.04256}, {"ts": 1770223920000, "open": 0.0583, "high": 0.0586, "low": 0.0583, "close": 0.0586, "volume": 2298.7, "quote_volume": 134.36377, "trades": 7, "taker_buy_volume": 2298.7, "taker_buy_quote": 134.36377}, {"ts": 1770223980000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4076.7, "quote_volume": 238.96262, "trades": 4, "taker_buy_volume": 170.8, "taker_buy_quote": 10.02596}, {"ts": 1770224040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3650.7, "quote_volume": 213.56595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224100000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4153.0, "quote_volume": 243.64546, "trades": 7, "taker_buy_volume": 4153.0, "taker_buy_quote": 243.64546}, {"ts": 1770224160000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 15602.3, "quote_volume": 915.24307, "trades": 12, "taker_buy_volume": 1356.2, "taker_buy_quote": 79.60894}, {"ts": 1770224220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4563.1, "quote_volume": 268.31028, "trades": 5, "taker_buy_volume": 2860.6, "taker_buy_quote": 168.20328}, {"ts": 1770224280000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4570.9, "quote_volume": 268.56452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1845.0, "quote_volume": 108.3015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 17152.1, "quote_volume": 1004.96096, "trades": 18, "taker_buy_volume": 7822.4, "taker_buy_quote": 458.25764}, {"ts": 1770224460000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 16138.4, "quote_volume": 945.72473, "trades": 15, "taker_buy_volume": 6278.3, "taker_buy_quote": 368.53621}, {"ts": 1770224520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1356.7, "quote_volume": 79.23128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224700000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 8124.4, "quote_volume": 473.79233, "trades": 10, "taker_buy_volume": 2753.9, "taker_buy_quote": 160.61508}, {"ts": 1770224760000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 13310.3, "quote_volume": 773.66743, "trades": 21, "taker_buy_volume": 711.9, "taker_buy_quote": 41.36139}, {"ts": 1770224820000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 20143.1, "quote_volume": 1166.75288, "trades": 16, "taker_buy_volume": 3628.1, "taker_buy_quote": 210.06699}, {"ts": 1770224880000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6915.2, "quote_volume": 400.88372, "trades": 10, "taker_buy_volume": 5746.3, "taker_buy_quote": 333.16686}, {"ts": 1770224940000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 2630.4, "quote_volume": 152.29147, "trades": 9, "taker_buy_volume": 1185.4, "taker_buy_quote": 68.7532}, {"ts": 1770225000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 260.2, "quote_volume": 15.01354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225060000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10848.7, "quote_volume": 626.40152, "trades": 10, "taker_buy_volume": 7818.3, "taker_buy_quote": 451.54744}, {"ts": 1770225120000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3872.1, "quote_volume": 224.56448, "trades": 5, "taker_buy_volume": 3022.5, "taker_buy_quote": 175.28768}, {"ts": 1770225180000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 6708.1, "quote_volume": 390.52992, "trades": 12, "taker_buy_volume": 5774.1, "taker_buy_quote": 336.17112}, {"ts": 1770225240000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1527.9, "quote_volume": 88.95946, "trades": 5, "taker_buy_volume": 220.6, "taker_buy_quote": 12.86098}, {"ts": 1770225300000, "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 21217.4, "quote_volume": 1233.26701, "trades": 16, "taker_buy_volume": 8970.9, "taker_buy_quote": 522.1071}, {"ts": 1770225360000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 17664.8, "quote_volume": 1027.22739, "trades": 16, "taker_buy_volume": 3690.0, "taker_buy_quote": 214.5735}, {"ts": 1770225420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3740.0, "quote_volume": 217.294, "trades": 4, "taker_buy_volume": 3740.0, "taker_buy_quote": 217.294}, {"ts": 1770225480000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1076.6, "quote_volume": 62.57199, "trades": 2, "taker_buy_volume": 1076.6, "taker_buy_quote": 62.57199}, {"ts": 1770225540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225600000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7592.5, "quote_volume": 440.35455, "trades": 7, "taker_buy_volume": 2706.3, "taker_buy_quote": 156.9654}, {"ts": 1770225660000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1593.0, "quote_volume": 92.16834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 346.8, "quote_volume": 20.04504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225780000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 2242.6, "quote_volume": 129.6393, "trades": 3, "taker_buy_volume": 2110.6, "taker_buy_quote": 122.0229}, {"ts": 1770225840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 186.8, "quote_volume": 10.77836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225900000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1358.0, "quote_volume": 78.3902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225960000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 42933.3, "quote_volume": 2477.16804, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226020000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 12747.4, "quote_volume": 732.22466, "trades": 14, "taker_buy_volume": 5036.7, "taker_buy_quote": 289.37762}, {"ts": 1770226080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2545.0, "quote_volume": 146.3375, "trades": 2, "taker_buy_volume": 1845.0, "taker_buy_quote": 106.0875}, {"ts": 1770226140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 302.3, "quote_volume": 17.38225, "trades": 1, "taker_buy_volume": 302.3, "taker_buy_quote": 17.38225}, {"ts": 1770226200000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 10626.4, "quote_volume": 610.40295, "trades": 18, "taker_buy_volume": 7083.2, "taker_buy_quote": 407.10129}, {"ts": 1770226260000, "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.0578, "volume": 17778.2, "quote_volume": 1028.50788, "trades": 26, "taker_buy_volume": 15040.1, "taker_buy_quote": 870.25625}, {"ts": 1770226320000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1278.9, "quote_volume": 74.1762, "trades": 3, "taker_buy_volume": 1034.2, "taker_buy_quote": 59.9836}, {"ts": 1770226440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 13611.5, "quote_volume": 789.09297, "trades": 10, "taker_buy_volume": 12577.5, "taker_buy_quote": 729.22437}, {"ts": 1770226500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 89.0, "quote_volume": 5.1531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226560000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1502.3, "quote_volume": 86.8413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226620000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4124.3, "quote_volume": 237.98941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226680000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 19310.1, "quote_volume": 1110.39969, "trades": 9, "taker_buy_volume": 6884.7, "taker_buy_quote": 395.87025}, {"ts": 1770226740000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 13791.9, "quote_volume": 794.41344, "trades": 5, "taker_buy_volume": 13791.9, "taker_buy_quote": 794.41344}, {"ts": 1770226800000, "open": 0.0575, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 11950.0, "quote_volume": 687.25558, "trades": 14, "taker_buy_volume": 9554.0, "taker_buy_quote": 549.70779}, {"ts": 1770226860000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 16314.8, "quote_volume": 942.53117, "trades": 12, "taker_buy_volume": 11775.2, "taker_buy_quote": 680.14229}, {"ts": 1770226920000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 3098.6, "quote_volume": 179.34023, "trades": 7, "taker_buy_volume": 1550.2, "taker_buy_quote": 89.75658}, {"ts": 1770226980000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 2812.1, "quote_volume": 163.0845, "trades": 6, "taker_buy_volume": 2812.1, "taker_buy_quote": 163.0845}, {"ts": 1770227040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227100000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 553.0, "quote_volume": 31.98067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227160000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 614.0, "quote_volume": 35.46203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 197.4, "quote_volume": 11.42946, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 11.42946}, {"ts": 1770227280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1350.0, "quote_volume": 78.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3882.1, "quote_volume": 224.77359, "trades": 4, "taker_buy_volume": 3882.1, "taker_buy_quote": 224.77359}, {"ts": 1770227400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2673.6, "quote_volume": 154.53408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227460000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2008.0, "quote_volume": 116.14853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 861.3, "quote_volume": 49.86927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227760000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 8924.6, "quote_volume": 516.32613, "trades": 15, "taker_buy_volume": 5480.6, "taker_buy_quote": 317.15953}, {"ts": 1770227820000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 6316.4, "quote_volume": 366.26758, "trades": 9, "taker_buy_volume": 6316.4, "taker_buy_quote": 366.26758}, {"ts": 1770227880000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1986.0, "quote_volume": 115.27413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227940000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2342.3, "quote_volume": 135.8074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 492.0, "quote_volume": 28.4868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228060000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 2768.0, "quote_volume": 160.3732, "trades": 5, "taker_buy_volume": 1643.0, "taker_buy_quote": 95.294}, {"ts": 1770228120000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 3400.4, "quote_volume": 196.53278, "trades": 12, "taker_buy_volume": 147.4, "taker_buy_quote": 8.51972}, {"ts": 1770228180000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 445.8, "quote_volume": 25.8391, "trades": 4, "taker_buy_volume": 445.8, "taker_buy_quote": 25.8391}, {"ts": 1770228240000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 15455.6, "quote_volume": 892.80923, "trades": 13, "taker_buy_volume": 244.8, "taker_buy_quote": 14.12496}, {"ts": 1770228300000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 10250.8, "quote_volume": 590.61083, "trades": 12, "taker_buy_volume": 9415.0, "taker_buy_quote": 542.46875}, {"ts": 1770228360000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 2490.3, "quote_volume": 143.67977, "trades": 4, "taker_buy_volume": 2384.9, "taker_buy_quote": 137.60873}, {"ts": 1770228420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 861.3, "quote_volume": 49.69701, "trades": 2, "taker_buy_volume": 861.3, "taker_buy_quote": 49.69701}, {"ts": 1770228480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3049.3, "quote_volume": 175.63968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228540000, "open": 0.0575, "high": 0.0575, "low": 0.0565, "close": 0.0567, "volume": 136723.1, "quote_volume": 7768.81902, "trades": 132, "taker_buy_volume": 28132.7, "taker_buy_quote": 1601.19656}, {"ts": 1770228600000, "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 11266.1, "quote_volume": 641.84543, "trades": 24, "taker_buy_volume": 7669.1, "taker_buy_quote": 436.69729}, {"ts": 1770228660000, "open": 0.0573, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 10700.6, "quote_volume": 612.5863, "trades": 18, "taker_buy_volume": 2909.3, "taker_buy_quote": 166.85277}, {"ts": 1770228720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4231.6, "quote_volume": 241.62436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228840000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4557.8, "quote_volume": 258.90062, "trades": 8, "taker_buy_volume": 244.8, "taker_buy_quote": 13.90464}, {"ts": 1770228900000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 11130.6, "quote_volume": 632.86326, "trades": 11, "taker_buy_volume": 10709.7, "taker_buy_quote": 608.93166}, {"ts": 1770228960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3257.1, "quote_volume": 184.67757, "trades": 3, "taker_buy_volume": 1845.0, "taker_buy_quote": 104.6115}, {"ts": 1770229020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229080000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2824.0, "quote_volume": 160.54438, "trades": 4, "taker_buy_volume": 2824.0, "taker_buy_quote": 160.54438}, {"ts": 1770229140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1235.7, "quote_volume": 70.31133, "trades": 2, "taker_buy_volume": 1235.7, "taker_buy_quote": 70.31133}, {"ts": 1770229200000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 6719.7, "quote_volume": 382.49208, "trades": 8, "taker_buy_volume": 3256.5, "taker_buy_quote": 185.436}, {"ts": 1770229260000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 11679.6, "quote_volume": 664.03503, "trades": 13, "taker_buy_volume": 4732.8, "taker_buy_quote": 268.96422}, {"ts": 1770229320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1235.7, "quote_volume": 70.31133, "trades": 1, "taker_buy_volume": 1235.7, "taker_buy_quote": 70.31133}, {"ts": 1770229380000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 5213.3, "quote_volume": 295.62052, "trades": 8, "taker_buy_volume": 2782.6, "taker_buy_quote": 157.78222}, {"ts": 1770229440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229500000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2647.5, "quote_volume": 150.51918, "trades": 3, "taker_buy_volume": 2647.5, "taker_buy_quote": 150.51918}, {"ts": 1770229560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 183.1, "quote_volume": 10.41839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229620000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 20659.7, "quote_volume": 1180.29068, "trades": 17, "taker_buy_volume": 13955.2, "taker_buy_quote": 797.23909}, {"ts": 1770229680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2295.9, "quote_volume": 131.09589, "trades": 2, "taker_buy_volume": 1060.2, "taker_buy_quote": 60.53742}, {"ts": 1770229740000, "open": 0.0572, "high": 0.0579, "low": 0.0572, "close": 0.0576, "volume": 66318.2, "quote_volume": 3827.34345, "trades": 48, "taker_buy_volume": 58989.1, "taker_buy_quote": 3404.0079}, {"ts": 1770229800000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7683.1, "quote_volume": 442.44214, "trades": 11, "taker_buy_volume": 4724.7, "taker_buy_quote": 272.14272}, {"ts": 1770229860000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 11005.1, "quote_volume": 636.93309, "trades": 14, "taker_buy_volume": 6069.5, "taker_buy_quote": 351.49179}, {"ts": 1770229920000, "open": 0.058, "high": 0.058, "low": 0.0576, "close": 0.0578, "volume": 54163.0, "quote_volume": 3126.4474, "trades": 42, "taker_buy_volume": 5665.6, "taker_buy_quote": 327.33592}, {"ts": 1770229980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1990.3, "quote_volume": 115.03934, "trades": 5, "taker_buy_volume": 1745.5, "taker_buy_quote": 100.8899}, {"ts": 1770230040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 105.5, "quote_volume": 6.0979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230100000, "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0577, "volume": 9556.4, "quote_volume": 552.73527, "trades": 20, "taker_buy_volume": 2331.3, "taker_buy_quote": 135.03763}, {"ts": 1770230160000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 2791.2, "quote_volume": 161.01819, "trades": 9, "taker_buy_volume": 1502.5, "taker_buy_quote": 86.74011}, {"ts": 1770230220000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5540.1, "quote_volume": 321.22147, "trades": 10, "taker_buy_volume": 4425.1, "taker_buy_quote": 256.55147}, {"ts": 1770230280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2887.7, "quote_volume": 167.77537, "trades": 3, "taker_buy_volume": 1042.7, "taker_buy_quote": 60.58087}, {"ts": 1770230340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1086.9, "quote_volume": 63.25758, "trades": 3, "taker_buy_volume": 607.6, "taker_buy_quote": 35.36232}, {"ts": 1770230400000, "open": 0.0581, "high": 0.0586, "low": 0.058, "close": 0.0584, "volume": 57074.4, "quote_volume": 3329.62549, "trades": 62, "taker_buy_volume": 45005.1, "taker_buy_quote": 2625.13346}, {"ts": 1770230460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2159.7, "quote_volume": 125.96206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230520000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 3646.0, "quote_volume": 213.12155, "trades": 10, "taker_buy_volume": 1780.5, "taker_buy_quote": 104.17635}, {"ts": 1770230580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2552.0, "quote_volume": 149.292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230640000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 34388.2, "quote_volume": 2011.5523, "trades": 16, "taker_buy_volume": 5226.1, "taker_buy_quote": 305.74395}, {"ts": 1770230700000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 32497.8, "quote_volume": 1900.845, "trades": 11, "taker_buy_volume": 1845.0, "taker_buy_quote": 107.9325}, {"ts": 1770230760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1865.0, "quote_volume": 108.916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 56526.8, "quote_volume": 3295.51244, "trades": 29, "taker_buy_volume": 11543.2, "taker_buy_quote": 672.96856}, {"ts": 1770230880000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 19921.7, "quote_volume": 1164.23224, "trades": 20, "taker_buy_volume": 16052.1, "taker_buy_quote": 938.45006}, {"ts": 1770230940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3888.6, "quote_volume": 227.87196, "trades": 5, "taker_buy_volume": 1574.9, "taker_buy_quote": 92.28914}, {"ts": 1770231000000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 4456.7, "quote_volume": 261.39869, "trades": 13, "taker_buy_volume": 170.7, "taker_buy_quote": 10.02009}, {"ts": 1770231060000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7674.7, "quote_volume": 448.9528, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2016.5, "quote_volume": 117.56195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231180000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 11591.4, "quote_volume": 674.64538, "trades": 10, "taker_buy_volume": 3725.2, "taker_buy_quote": 216.83254}, {"ts": 1770231240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3063.0, "quote_volume": 178.2666, "trades": 2, "taker_buy_volume": 3063.0, "taker_buy_quote": 178.2666}, {"ts": 1770231300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2016.8, "quote_volume": 117.37776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231480000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 3863.1, "quote_volume": 224.22724, "trades": 10, "taker_buy_volume": 1738.0, "taker_buy_quote": 100.804}, {"ts": 1770231540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 690.0, "quote_volume": 40.02, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 517.6, "quote_volume": 30.07256, "trades": 1, "taker_buy_volume": 517.6, "taker_buy_quote": 30.07256}, {"ts": 1770231660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 19053.5, "quote_volume": 1108.9137, "trades": 25, "taker_buy_volume": 18364.1, "taker_buy_quote": 1068.79062}, {"ts": 1770231720000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2262.0, "quote_volume": 131.71285, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 27.5759}, {"ts": 1770231780000, "open": 0.0583, "high": 0.0592, "low": 0.0583, "close": 0.059, "volume": 390823.7, "quote_volume": 22998.13765, "trades": 411, "taker_buy_volume": 268168.3, "taker_buy_quote": 15793.84963}, {"ts": 1770231840000, "open": 0.059, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 96616.6, "quote_volume": 5700.96215, "trades": 95, "taker_buy_volume": 36478.9, "taker_buy_quote": 2153.85328}, {"ts": 1770231900000, "open": 0.0589, "high": 0.0594, "low": 0.0588, "close": 0.0593, "volume": 130995.6, "quote_volume": 7746.87832, "trades": 167, "taker_buy_volume": 95934.0, "taker_buy_quote": 5676.48054}, {"ts": 1770231960000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 17369.4, "quote_volume": 1026.45444, "trades": 34, "taker_buy_volume": 943.3, "taker_buy_quote": 55.74903}, {"ts": 1770232020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5353.4, "quote_volume": 315.8506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232080000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4131.7, "quote_volume": 244.17509, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.1}, {"ts": 1770232140000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7304.6, "quote_volume": 431.45871, "trades": 28, "taker_buy_volume": 237.6, "taker_buy_quote": 14.04216}, {"ts": 1770232200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5519.0, "quote_volume": 326.1729, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 236.4}, {"ts": 1770232260000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6109.0, "quote_volume": 360.9541, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3155.0, "quote_volume": 186.0519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8004.0, "quote_volume": 471.4356, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6725.1, "quote_volume": 395.25602, "trades": 13, "taker_buy_volume": 1845.0, "taker_buy_quote": 108.486}, {"ts": 1770232500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2025.3, "quote_volume": 119.08764, "trades": 1, "taker_buy_volume": 2025.3, "taker_buy_quote": 119.08764}, {"ts": 1770232560000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 32260.3, "quote_volume": 1903.0428, "trades": 38, "taker_buy_volume": 17577.1, "taker_buy_quote": 1036.6587}, {"ts": 1770232620000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 24762.4, "quote_volume": 1464.71368, "trades": 47, "taker_buy_volume": 8151.7, "taker_buy_quote": 482.31068}, {"ts": 1770232680000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7838.6, "quote_volume": 463.17066, "trades": 11, "taker_buy_volume": 2282.9, "taker_buy_quote": 134.91939}, {"ts": 1770232740000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 15286.5, "quote_volume": 903.56717, "trades": 27, "taker_buy_volume": 169.2, "taker_buy_quote": 10.01664}, {"ts": 1770232800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232860000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 1605.1, "quote_volume": 94.30327, "trades": 7, "taker_buy_volume": 244.8, "taker_buy_quote": 14.39424}, {"ts": 1770232920000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 510.0, "quote_volume": 29.85207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232980000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4294.6, "quote_volume": 251.60356, "trades": 7, "taker_buy_volume": 3694.6, "taker_buy_quote": 216.50356}, {"ts": 1770233040000, "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 48430.6, "quote_volume": 2836.82115, "trades": 39, "taker_buy_volume": 26317.9, "taker_buy_quote": 1543.15827}, {"ts": 1770233100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1000.0, "quote_volume": 58.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 58.7}, {"ts": 1770233340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2939.7, "quote_volume": 172.56039, "trades": 4, "taker_buy_volume": 2311.7, "taker_buy_quote": 135.69679}, {"ts": 1770233460000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 3009.1, "quote_volume": 176.88576, "trades": 5, "taker_buy_volume": 1382.9, "taker_buy_quote": 81.31452}, {"ts": 1770233520000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 9975.9, "quote_volume": 586.15434, "trades": 6, "taker_buy_volume": 5690.1, "taker_buy_quote": 334.57788}, {"ts": 1770233580000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4690.0, "quote_volume": 275.872, "trades": 4, "taker_buy_volume": 2845.0, "taker_buy_quote": 167.386}, {"ts": 1770233640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3924.8, "quote_volume": 231.17072, "trades": 5, "taker_buy_volume": 3924.8, "taker_buy_quote": 231.17072}, {"ts": 1770233700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 23708.0, "quote_volume": 1399.87616, "trades": 24, "taker_buy_volume": 13708.0, "taker_buy_quote": 809.55522}, {"ts": 1770233760000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8744.4, "quote_volume": 516.78328, "trades": 9, "taker_buy_volume": 6586.8, "taker_buy_quote": 389.27988}, {"ts": 1770233820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1000.0, "quote_volume": 59.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.1}, {"ts": 1770233880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5725.1, "quote_volume": 338.35341, "trades": 5, "taker_buy_volume": 5612.8, "taker_buy_quote": 331.71648}, {"ts": 1770233940000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 6595.5, "quote_volume": 389.68252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5517.8, "quote_volume": 324.99842, "trades": 3, "taker_buy_volume": 5517.8, "taker_buy_quote": 324.99842}, {"ts": 1770234120000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 13656.2, "quote_volume": 807.31389, "trades": 14, "taker_buy_volume": 8557.6, "taker_buy_quote": 505.98663}, {"ts": 1770234180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7883.8, "quote_volume": 465.93258, "trades": 5, "taker_buy_volume": 6255.4, "taker_buy_quote": 369.69414}, {"ts": 1770234240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4860.8, "quote_volume": 287.75936, "trades": 5, "taker_buy_volume": 4860.8, "taker_buy_quote": 287.75936}, {"ts": 1770234360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 21403.3, "quote_volume": 1269.21569, "trades": 15, "taker_buy_volume": 18208.3, "taker_buy_quote": 1079.75219}, {"ts": 1770234420000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 15150.8, "quote_volume": 899.8846, "trades": 23, "taker_buy_volume": 2346.4, "taker_buy_quote": 139.5108}, {"ts": 1770234480000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0596, "volume": 27264.3, "quote_volume": 1624.88345, "trades": 33, "taker_buy_volume": 12276.6, "taker_buy_quote": 731.07441}, {"ts": 1770234540000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 17879.6, "quote_volume": 1065.38867, "trades": 8, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770234600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4043.0, "quote_volume": 240.02884, "trades": 5, "taker_buy_volume": 2536.0, "taker_buy_quote": 150.6384}, {"ts": 1770234660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7931.5, "quote_volume": 471.70241, "trades": 12, "taker_buy_volume": 7931.5, "taker_buy_quote": 471.70241}, {"ts": 1770234720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8418.9, "quote_volume": 500.92455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234780000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6936.3, "quote_volume": 413.7816, "trades": 20, "taker_buy_volume": 2599.3, "taker_buy_quote": 155.1614}, {"ts": 1770234840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3566.3, "quote_volume": 212.55148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234900000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 19121.9, "quote_volume": 1141.89583, "trades": 19, "taker_buy_volume": 14129.6, "taker_buy_quote": 843.71222}, {"ts": 1770234960000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 17879.9, "quote_volume": 1068.72034, "trades": 16, "taker_buy_volume": 11594.7, "taker_buy_quote": 693.08988}, {"ts": 1770235020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3691.0, "quote_volume": 221.0909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235080000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9106.9, "quote_volume": 546.78751, "trades": 11, "taker_buy_volume": 4919.2, "taker_buy_quote": 295.16867}, {"ts": 1770235140000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 16574.8, "quote_volume": 992.62684, "trades": 14, "taker_buy_volume": 2568.6, "taker_buy_quote": 153.85914}, {"ts": 1770235200000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 8654.0, "quote_volume": 518.00104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7950.7, "quote_volume": 475.45186, "trades": 8, "taker_buy_volume": 4382.3, "taker_buy_quote": 262.06154}, {"ts": 1770235320000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3819.3, "quote_volume": 228.64107, "trades": 6, "taker_buy_volume": 2469.3, "taker_buy_quote": 147.91107}, {"ts": 1770235380000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 4019.3, "quote_volume": 241.68995, "trades": 7, "taker_buy_volume": 2718.2, "taker_buy_quote": 163.36373}, {"ts": 1770235440000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6666.7, "quote_volume": 400.81847, "trades": 9, "taker_buy_volume": 249.1, "taker_buy_quote": 14.99582}, {"ts": 1770235500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5351.8, "quote_volume": 321.64318, "trades": 5, "taker_buy_volume": 820.0, "taker_buy_quote": 49.282}, {"ts": 1770235680000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4934.0, "quote_volume": 296.52218, "trades": 5, "taker_buy_volume": 3471.8, "taker_buy_quote": 208.65518}, {"ts": 1770235740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 9937.6, "quote_volume": 597.24976, "trades": 9, "taker_buy_volume": 6742.6, "taker_buy_quote": 405.23026}, {"ts": 1770235800000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5036.0, "quote_volume": 302.6132, "trades": 10, "taker_buy_volume": 3182.0, "taker_buy_quote": 191.2382}, {"ts": 1770235860000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6601.0, "quote_volume": 396.277, "trades": 10, "taker_buy_volume": 820.0, "taker_buy_quote": 49.282}, {"ts": 1770235920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 350.2, "quote_volume": 21.012, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 21.012}, {"ts": 1770236040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2502.1, "quote_volume": 150.37621, "trades": 4, "taker_buy_volume": 2502.1, "taker_buy_quote": 150.37621}, {"ts": 1770236220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3859.2, "quote_volume": 232.43496, "trades": 8, "taker_buy_volume": 2914.1, "taker_buy_quote": 175.44543}, {"ts": 1770236280000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5444.3, "quote_volume": 327.69471, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 5288.0, "quote_volume": 318.55292, "trades": 11, "taker_buy_volume": 1997.9, "taker_buy_quote": 120.47337}, {"ts": 1770236400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1888.1, "quote_volume": 113.66362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236460000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3657.2, "quote_volume": 220.26997, "trades": 10, "taker_buy_volume": 365.4, "taker_buy_quote": 22.03362}, {"ts": 1770236520000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2047.6, "quote_volume": 123.31912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11656.1, "quote_volume": 701.6552, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1120.8, "quote_volume": 67.36008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236700000, "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0599, "volume": 8785.4, "quote_volume": 527.54627, "trades": 14, "taker_buy_volume": 5181.5, "taker_buy_quote": 311.59495}, {"ts": 1770236760000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2121.5, "quote_volume": 127.11136, "trades": 8, "taker_buy_volume": 335.1, "taker_buy_quote": 20.106}, {"ts": 1770236820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1708.5, "quote_volume": 102.51, "trades": 6, "taker_buy_volume": 167.0, "taker_buy_quote": 10.02}, {"ts": 1770236880000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1834.1, "quote_volume": 109.98788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1794.5, "quote_volume": 107.67, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 8171.1, "quote_volume": 489.98383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 5360.4, "quote_volume": 320.01194, "trades": 10, "taker_buy_volume": 2182.0, "taker_buy_quote": 130.2654}, {"ts": 1770237120000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1889.0, "quote_volume": 112.48081, "trades": 8, "taker_buy_volume": 244.9, "taker_buy_quote": 14.59604}, {"ts": 1770237180000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 5658.8, "quote_volume": 337.86991, "trades": 14, "taker_buy_volume": 2313.6, "taker_buy_quote": 138.3365}, {"ts": 1770237240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1416.7, "quote_volume": 84.57699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1111.4, "quote_volume": 66.35058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3150.4, "quote_volume": 188.00376, "trades": 8, "taker_buy_volume": 251.0, "taker_buy_quote": 14.9847}, {"ts": 1770237420000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1475.9, "quote_volume": 88.01679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1898.2, "quote_volume": 113.32254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2034.0, "quote_volume": 121.6332, "trades": 8, "taker_buy_volume": 806.7, "taker_buy_quote": 48.24066}, {"ts": 1770237600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1825.8, "quote_volume": 109.18284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 7841.7, "quote_volume": 467.90681, "trades": 12, "taker_buy_volume": 3511.4, "taker_buy_quote": 209.36244}, {"ts": 1770237720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1491.8, "quote_volume": 88.7621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1354.2, "quote_volume": 80.5749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4980.0, "quote_volume": 296.20911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1286.9, "quote_volume": 76.44186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3156.4, "quote_volume": 187.8058, "trades": 5, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770238020000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1755.4, "quote_volume": 104.39721, "trades": 7, "taker_buy_volume": 202.1, "taker_buy_quote": 12.02495}, {"ts": 1770238080000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 3288.5, "quote_volume": 195.5214, "trades": 6, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770238140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1366.0, "quote_volume": 81.277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6070.5, "quote_volume": 361.19475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1835.2, "quote_volume": 109.01088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 848.4, "quote_volume": 50.39496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1740.9, "quote_volume": 103.44448, "trades": 7, "taker_buy_volume": 350.2, "taker_buy_quote": 20.8369}, {"ts": 1770238440000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2897.5, "quote_volume": 172.296, "trades": 5, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770238500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3251.7, "quote_volume": 193.47615, "trades": 5, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770238560000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1333.0, "quote_volume": 79.34202, "trades": 5, "taker_buy_volume": 285.2, "taker_buy_quote": 16.99792}, {"ts": 1770238620000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 23189.2, "quote_volume": 1383.7098, "trades": 27, "taker_buy_volume": 16305.7, "taker_buy_quote": 972.85524}, {"ts": 1770238680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1993.9, "quote_volume": 118.83644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 4457.1, "quote_volume": 265.57058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3428.6, "quote_volume": 204.19952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238860000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 8001.5, "quote_volume": 477.33877, "trades": 10, "taker_buy_volume": 6979.0, "taker_buy_quote": 416.4618}, {"ts": 1770238920000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 26224.0, "quote_volume": 1564.55543, "trades": 24, "taker_buy_volume": 10161.0, "taker_buy_quote": 606.53651}, {"ts": 1770238980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1418.8, "quote_volume": 84.4186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239040000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7723.8, "quote_volume": 460.08007, "trades": 11, "taker_buy_volume": 3496.5, "taker_buy_quote": 208.28572}, {"ts": 1770239100000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 1615.2, "quote_volume": 96.25453, "trades": 6, "taker_buy_volume": 230.2, "taker_buy_quote": 13.74294}, {"ts": 1770239160000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 10250.8, "quote_volume": 611.34825, "trades": 12, "taker_buy_volume": 8974.0, "taker_buy_quote": 535.36179}, {"ts": 1770239220000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 6112.6, "quote_volume": 363.43514, "trades": 12, "taker_buy_volume": 1904.0, "taker_buy_quote": 113.2135}, {"ts": 1770239280000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 11274.8, "quote_volume": 671.7154, "trades": 17, "taker_buy_volume": 8611.8, "taker_buy_quote": 513.04396}, {"ts": 1770239340000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5217.8, "quote_volume": 311.48412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 866.0, "quote_volume": 51.7002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239460000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3263.9, "quote_volume": 195.09093, "trades": 8, "taker_buy_volume": 1011.0, "taker_buy_quote": 60.4578}, {"ts": 1770239520000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 7465.9, "quote_volume": 446.85956, "trades": 10, "taker_buy_volume": 6171.0, "taker_buy_quote": 369.4584}, {"ts": 1770239580000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1066.1, "quote_volume": 63.70639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1154.0, "quote_volume": 68.8938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.0597, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 29619.6, "quote_volume": 1776.46837, "trades": 34, "taker_buy_volume": 25353.3, "taker_buy_quote": 1520.62741}, {"ts": 1770239760000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 1558.3, "quote_volume": 93.13074, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1174.0, "quote_volume": 69.9704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239880000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1576.3, "quote_volume": 93.83112, "trades": 7, "taker_buy_volume": 244.9, "taker_buy_quote": 14.59604}, {"ts": 1770239940000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2758.9, "quote_volume": 164.14836, "trades": 6, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.7775}, {"ts": 1770240000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 887.7, "quote_volume": 52.81815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240060000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1264.7, "quote_volume": 75.16393, "trades": 6, "taker_buy_volume": 407.5, "taker_buy_quote": 24.24625}, {"ts": 1770240120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 695.4, "quote_volume": 41.30676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 967.0, "quote_volume": 57.4398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2127.4, "quote_volume": 126.25264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 650.1, "quote_volume": 38.61594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8759.0, "quote_volume": 520.30448, "trades": 10, "taker_buy_volume": 198.8, "taker_buy_quote": 11.8286}, {"ts": 1770240420000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 5190.7, "quote_volume": 308.16837, "trades": 10, "taker_buy_volume": 4340.8, "taker_buy_quote": 257.81904}, {"ts": 1770240480000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 7064.8, "quote_volume": 420.15923, "trades": 12, "taker_buy_volume": 6058.0, "taker_buy_quote": 360.38727}, {"ts": 1770240540000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 13074.7, "quote_volume": 776.6123, "trades": 15, "taker_buy_volume": 5885.5, "taker_buy_quote": 349.5987}, {"ts": 1770240600000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 2209.2, "quote_volume": 131.4667, "trades": 8, "taker_buy_volume": 1166.0, "taker_buy_quote": 69.47676}, {"ts": 1770240660000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 2715.3, "quote_volume": 161.61089, "trades": 9, "taker_buy_volume": 1685.0, "taker_buy_quote": 100.41107}, {"ts": 1770240720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 334.4, "quote_volume": 19.8968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240780000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 6949.0, "quote_volume": 414.3721, "trades": 11, "taker_buy_volume": 6341.0, "taker_buy_quote": 378.15487}, {"ts": 1770240840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2249.2, "quote_volume": 133.8274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240900000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 19717.1, "quote_volume": 1177.98865, "trades": 18, "taker_buy_volume": 19223.0, "taker_buy_quote": 1148.49088}, {"ts": 1770240960000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1214.9, "quote_volume": 72.47636, "trades": 9, "taker_buy_volume": 683.2, "taker_buy_quote": 40.78704}, {"ts": 1770241020000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4183.1, "quote_volume": 249.27938, "trades": 6, "taker_buy_volume": 1376.4, "taker_buy_quote": 82.03344}, {"ts": 1770241080000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2841.7, "quote_volume": 169.69931, "trades": 6, "taker_buy_volume": 2511.2, "taker_buy_quote": 149.93541}, {"ts": 1770241140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 275.4, "quote_volume": 16.44138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 458.7, "quote_volume": 27.38439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 388.2, "quote_volume": 23.17554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 514.3, "quote_volume": 30.68248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 395.7, "quote_volume": 23.58372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241440000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0593, "volume": 3392.4, "quote_volume": 201.47165, "trades": 8, "taker_buy_volume": 244.8, "taker_buy_quote": 14.51664}, {"ts": 1770241500000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1837.3, "quote_volume": 109.10376, "trades": 6, "taker_buy_volume": 168.7, "taker_buy_quote": 10.02078}, {"ts": 1770241560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 910.8, "quote_volume": 54.07536, "trades": 5, "taker_buy_volume": 428.3, "taker_buy_quote": 25.44102}, {"ts": 1770241620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 229.2, "quote_volume": 13.59156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241680000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4681.8, "quote_volume": 277.86448, "trades": 5, "taker_buy_volume": 2175.7, "taker_buy_quote": 129.23658}, {"ts": 1770241740000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 3184.2, "quote_volume": 188.18894, "trades": 7, "taker_buy_volume": 2420.5, "taker_buy_quote": 143.05155}, {"ts": 1770241800000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 1960.5, "quote_volume": 115.70783, "trades": 5, "taker_buy_volume": 102.9, "taker_buy_quote": 6.09168}, {"ts": 1770241860000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 28894.1, "quote_volume": 1710.79678, "trades": 19, "taker_buy_volume": 26776.8, "taker_buy_quote": 1585.80756}, {"ts": 1770241920000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 628.7, "quote_volume": 37.3162, "trades": 3, "taker_buy_volume": 168.8, "taker_buy_quote": 10.02672}, {"ts": 1770241980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 408.7, "quote_volume": 24.27678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2795.1, "quote_volume": 166.28035, "trades": 4, "taker_buy_volume": 2344.1, "taker_buy_quote": 139.47395}, {"ts": 1770242100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 741.7, "quote_volume": 44.13115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242160000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6131.1, "quote_volume": 365.50706, "trades": 9, "taker_buy_volume": 4437.0, "taker_buy_quote": 264.5387}, {"ts": 1770242220000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 12656.8, "quote_volume": 755.04199, "trades": 14, "taker_buy_volume": 11598.7, "taker_buy_quote": 692.07033}, {"ts": 1770242280000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 521.1, "quote_volume": 31.12642, "trades": 3, "taker_buy_volume": 167.5, "taker_buy_quote": 10.0165}, {"ts": 1770242340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 257.5, "quote_volume": 15.3985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242400000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 62180.0, "quote_volume": 3729.5549, "trades": 30, "taker_buy_volume": 22654.5, "taker_buy_quote": 1358.85121}, {"ts": 1770242460000, "open": 0.0599, "high": 0.06, "low": 0.0596, "close": 0.0596, "volume": 10349.8, "quote_volume": 618.41083, "trades": 14, "taker_buy_volume": 2704.6, "taker_buy_quote": 161.99425}, {"ts": 1770242520000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 3499.0, "quote_volume": 208.27664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2611.4, "quote_volume": 155.03981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242640000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 8002.9, "quote_volume": 476.13424, "trades": 8, "taker_buy_volume": 7116.4, "taker_buy_quote": 423.47614}, {"ts": 1770242700000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4640.4, "quote_volume": 275.13817, "trades": 7, "taker_buy_volume": 244.9, "taker_buy_quote": 14.52257}, {"ts": 1770242760000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.0588, "volume": 94649.2, "quote_volume": 5588.28192, "trades": 54, "taker_buy_volume": 36288.7, "taker_buy_quote": 2144.55063}, {"ts": 1770242820000, "open": 0.0589, "high": 0.0593, "low": 0.0589, "close": 0.0591, "volume": 15153.2, "quote_volume": 895.18913, "trades": 23, "taker_buy_volume": 11102.4, "taker_buy_quote": 655.53528}, {"ts": 1770242880000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 15300.0, "quote_volume": 904.23649, "trades": 18, "taker_buy_volume": 7395.0, "taker_buy_quote": 437.0967}, {"ts": 1770242940000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 8293.7, "quote_volume": 491.37527, "trades": 17, "taker_buy_volume": 7209.0, "taker_buy_quote": 427.22361}, {"ts": 1770243000000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 7868.2, "quote_volume": 468.00503, "trades": 11, "taker_buy_volume": 6446.3, "taker_buy_quote": 383.61292}, {"ts": 1770243060000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4170.1, "quote_volume": 247.89067, "trades": 19, "taker_buy_volume": 1533.0, "taker_buy_quote": 91.1594}, {"ts": 1770243120000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7612.3, "quote_volume": 451.16226, "trades": 30, "taker_buy_volume": 1822.0, "taker_buy_quote": 108.0446}, {"ts": 1770243180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1300.0, "quote_volume": 77.09, "trades": 5, "taker_buy_volume": 850.2, "taker_buy_quote": 50.41686}, {"ts": 1770243240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2453.2, "quote_volume": 145.67044, "trades": 6, "taker_buy_volume": 1616.7, "taker_buy_quote": 96.03198}, {"ts": 1770243300000, "open": 0.0594, "high": 0.0598, "low": 0.0594, "close": 0.0597, "volume": 15145.1, "quote_volume": 903.24689, "trades": 21, "taker_buy_volume": 13162.0, "taker_buy_quote": 785.10734}, {"ts": 1770243360000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 2584.1, "quote_volume": 154.54566, "trades": 8, "taker_buy_volume": 1511.0, "taker_buy_quote": 90.40094}, {"ts": 1770243420000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3908.0, "quote_volume": 233.5634, "trades": 5, "taker_buy_volume": 3908.0, "taker_buy_quote": 233.5634}, {"ts": 1770243480000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3398.0, "quote_volume": 203.0654, "trades": 5, "taker_buy_volume": 3398.0, "taker_buy_quote": 203.0654}, {"ts": 1770243540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243600000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 1600.0, "quote_volume": 95.705, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 89.5353}, {"ts": 1770243660000, "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 44722.6, "quote_volume": 2690.83143, "trades": 20, "taker_buy_volume": 37086.5, "taker_buy_quote": 2232.48093}, {"ts": 1770243720000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2582.9, "quote_volume": 155.8477, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 81.405}, {"ts": 1770243780000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 4847.9, "quote_volume": 292.69871, "trades": 10, "taker_buy_volume": 1604.0, "taker_buy_quote": 96.8816}, {"ts": 1770243840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5003.7, "quote_volume": 303.09272, "trades": 6, "taker_buy_volume": 4534.0, "taker_buy_quote": 274.67587}, {"ts": 1770243900000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 10365.7, "quote_volume": 628.51479, "trades": 12, "taker_buy_volume": 7430.8, "taker_buy_quote": 450.92888}, {"ts": 1770243960000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 21275.7, "quote_volume": 1294.32108, "trades": 11, "taker_buy_volume": 21031.1, "taker_buy_quote": 1279.42494}, {"ts": 1770244020000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2939.4, "quote_volume": 179.37366, "trades": 16, "taker_buy_volume": 2236.8, "taker_buy_quote": 136.4448}, {"ts": 1770244080000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1606.9, "quote_volume": 98.28196, "trades": 5, "taker_buy_volume": 97.0, "taker_buy_quote": 5.9364}, {"ts": 1770244140000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 78524.9, "quote_volume": 4795.40898, "trades": 51, "taker_buy_volume": 22914.1, "taker_buy_quote": 1402.0805}, {"ts": 1770244200000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 23305.0, "quote_volume": 1426.54336, "trades": 20, "taker_buy_volume": 17344.0, "taker_buy_quote": 1061.8872}, {"ts": 1770244260000, "open": 0.0612, "high": 0.0616, "low": 0.0612, "close": 0.0615, "volume": 6492.9, "quote_volume": 398.87276, "trades": 22, "taker_buy_volume": 4217.3, "taker_buy_quote": 259.12802}, {"ts": 1770244320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1830.2, "quote_volume": 112.37428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244380000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 15587.0, "quote_volume": 952.92479, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4141.0, "quote_volume": 253.82116, "trades": 11, "taker_buy_volume": 3919.6, "taker_buy_quote": 240.27148}, {"ts": 1770244500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5479.5, "quote_volume": 334.2495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 12265.0, "quote_volume": 747.02303, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 10.0485}, {"ts": 1770244620000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3181.3, "quote_volume": 193.10491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244680000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3576.7, "quote_volume": 216.72332, "trades": 6, "taker_buy_volume": 3329.7, "taker_buy_quote": 201.77982}, {"ts": 1770244740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 400.9, "quote_volume": 24.21436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4419.9, "quote_volume": 267.40395, "trades": 6, "taker_buy_volume": 4069.9, "taker_buy_quote": 246.22895}, {"ts": 1770244860000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6891.1, "quote_volume": 416.28604, "trades": 5, "taker_buy_volume": 6035.0, "taker_buy_quote": 364.514}, {"ts": 1770244920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 707.4, "quote_volume": 42.7977, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 33.5775}, {"ts": 1770244980000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4200.0, "quote_volume": 253.3586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1796.4, "quote_volume": 108.6822, "trades": 2, "taker_buy_volume": 1796.4, "taker_buy_quote": 108.6822}, {"ts": 1770245100000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 5239.8, "quote_volume": 316.73042, "trades": 5, "taker_buy_volume": 5239.8, "taker_buy_quote": 316.73042}, {"ts": 1770245160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 6089.2, "quote_volume": 368.90622, "trades": 21, "taker_buy_volume": 5926.0, "taker_buy_quote": 359.0163}, {"ts": 1770245280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245340000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 17654.7, "quote_volume": 1071.81419, "trades": 18, "taker_buy_volume": 5425.0, "taker_buy_quote": 329.3728}, {"ts": 1770245400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 553.0, "quote_volume": 33.5671, "trades": 1, "taker_buy_volume": 553.0, "taker_buy_quote": 33.5671}, {"ts": 1770245460000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5552.0, "quote_volume": 336.3162, "trades": 8, "taker_buy_volume": 5552.0, "taker_buy_quote": 336.3162}, {"ts": 1770245520000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3673.0, "quote_volume": 222.6364, "trades": 7, "taker_buy_volume": 3673.0, "taker_buy_quote": 222.6364}, {"ts": 1770245580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1287.0, "quote_volume": 78.1209, "trades": 2, "taker_buy_volume": 1287.0, "taker_buy_quote": 78.1209}, {"ts": 1770245640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8737.3, "quote_volume": 529.48038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1080.3, "quote_volume": 65.46618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 570.8, "quote_volume": 34.47632, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 34.47632}, {"ts": 1770245880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 345.0, "quote_volume": 20.838, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 20.838}, {"ts": 1770245940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246120000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 2645.4, "quote_volume": 160.20718, "trades": 8, "taker_buy_volume": 2645.4, "taker_buy_quote": 160.20718}, {"ts": 1770246180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 986.0, "quote_volume": 59.5544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1432.7, "quote_volume": 86.40008, "trades": 2, "taker_buy_volume": 1432.7, "taker_buy_quote": 86.40008}, {"ts": 1770246420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 336.0, "quote_volume": 20.2944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 453.2, "quote_volume": 27.4186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6351.3, "quote_volume": 384.25365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 986.0, "quote_volume": 59.7516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246660000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 27806.5, "quote_volume": 1697.5359, "trades": 8, "taker_buy_volume": 27216.8, "taker_buy_quote": 1661.62317}, {"ts": 1770246720000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 8452.0, "quote_volume": 514.4392, "trades": 9, "taker_buy_volume": 4226.0, "taker_buy_quote": 256.9408}, {"ts": 1770246780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1890.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1822.5, "quote_volume": 111.0739, "trades": 3, "taker_buy_volume": 986.0, "taker_buy_quote": 60.0474}, {"ts": 1770246900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 986.0, "quote_volume": 60.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247020000, "open": 0.0611, "high": 0.0618, "low": 0.0611, "close": 0.0616, "volume": 98579.8, "quote_volume": 6051.02054, "trades": 77, "taker_buy_volume": 64967.8, "taker_buy_quote": 3985.18371}, {"ts": 1770247080000, "open": 0.0615, "high": 0.0615, "low": 0.0612, "close": 0.0613, "volume": 58826.5, "quote_volume": 3606.85543, "trades": 18, "taker_buy_volume": 3556.7, "taker_buy_quote": 217.81223}, {"ts": 1770247140000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 11025.0, "quote_volume": 674.79955, "trades": 32, "taker_buy_volume": 11025.0, "taker_buy_quote": 674.79955}, {"ts": 1770247200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247260000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 981.8, "quote_volume": 60.13525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2721.6, "quote_volume": 166.83408, "trades": 3, "taker_buy_volume": 831.6, "taker_buy_quote": 50.97708}, {"ts": 1770247380000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 7106.0, "quote_volume": 437.44957, "trades": 10, "taker_buy_volume": 5216.0, "taker_buy_quote": 321.02557}, {"ts": 1770247440000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 1944.0, "quote_volume": 119.98269, "trades": 7, "taker_buy_volume": 1944.0, "taker_buy_quote": 119.98269}, {"ts": 1770247500000, "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.062, "volume": 45998.7, "quote_volume": 2844.53046, "trades": 60, "taker_buy_volume": 31957.3, "taker_buy_quote": 1977.07021}, {"ts": 1770247560000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 7804.6, "quote_volume": 483.12559, "trades": 21, "taker_buy_volume": 5566.0, "taker_buy_quote": 344.55625}, {"ts": 1770247620000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4316.9, "quote_volume": 267.22671, "trades": 7, "taker_buy_volume": 1936.0, "taker_buy_quote": 119.849}, {"ts": 1770247680000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4214.9, "quote_volume": 260.9031, "trades": 7, "taker_buy_volume": 484.0, "taker_buy_quote": 29.96039}, {"ts": 1770247740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 5526.9, "quote_volume": 342.14757, "trades": 15, "taker_buy_volume": 3146.0, "taker_buy_quote": 194.76986}, {"ts": 1770247800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3242.9, "quote_volume": 200.73551, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 53.3578}, {"ts": 1770247860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247920000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 14172.0, "quote_volume": 878.5261, "trades": 8, "taker_buy_volume": 14172.0, "taker_buy_quote": 878.5261}, {"ts": 1770247980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 14914.6, "quote_volume": 924.74125, "trades": 33, "taker_buy_volume": 8013.9, "taker_buy_quote": 496.89785}, {"ts": 1770248040000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 11705.7, "quote_volume": 726.68247, "trades": 22, "taker_buy_volume": 11461.0, "taker_buy_quote": 711.4866}, {"ts": 1770248100000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4347.5, "quote_volume": 269.98604, "trades": 9, "taker_buy_volume": 4347.5, "taker_buy_quote": 269.98604}, {"ts": 1770248160000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3560.9, "quote_volume": 221.30577, "trades": 4, "taker_buy_volume": 3560.9, "taker_buy_quote": 221.30577}, {"ts": 1770248220000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 19372.6, "quote_volume": 1204.81891, "trades": 27, "taker_buy_volume": 10109.6, "taker_buy_quote": 629.02452}, {"ts": 1770248280000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 8401.3, "quote_volume": 523.42499, "trades": 16, "taker_buy_volume": 6266.7, "taker_buy_quote": 390.43941}, {"ts": 1770248340000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 72404.8, "quote_volume": 4516.91692, "trades": 44, "taker_buy_volume": 53506.9, "taker_buy_quote": 3338.24561}, {"ts": 1770248400000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 41501.8, "quote_volume": 2579.32515, "trades": 17, "taker_buy_volume": 26624.7, "taker_buy_quote": 1655.41851}, {"ts": 1770248460000, "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 14768.2, "quote_volume": 918.40678, "trades": 16, "taker_buy_volume": 10004.3, "taker_buy_quote": 622.40777}, {"ts": 1770248520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6469.6, "quote_volume": 401.58439, "trades": 10, "taker_buy_volume": 2801.9, "taker_buy_quote": 173.99799}, {"ts": 1770248580000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3730.9, "quote_volume": 231.1268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1990.0, "quote_volume": 123.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 766.6, "quote_volume": 47.60586, "trades": 3, "taker_buy_volume": 766.6, "taker_buy_quote": 47.60586}, {"ts": 1770248760000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2380.9, "quote_volume": 147.85389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248820000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4678.3, "quote_volume": 290.79276, "trades": 5, "taker_buy_volume": 4187.4, "taker_buy_quote": 260.25878}, {"ts": 1770248880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6968.8, "quote_volume": 432.76248, "trades": 4, "taker_buy_volume": 4587.9, "taker_buy_quote": 284.90859}, {"ts": 1770248940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3974.0, "quote_volume": 245.5932, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 116.802}, {"ts": 1770249060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 153.8, "quote_volume": 9.50484, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 9.50484}, {"ts": 1770249120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 244.8, "quote_volume": 15.10416, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 15.10416}, {"ts": 1770249180000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 45880.8, "quote_volume": 2819.56536, "trades": 27, "taker_buy_volume": 97.4, "taker_buy_quote": 5.99984}, {"ts": 1770249240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1890.0, "quote_volume": 116.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2524.3, "quote_volume": 155.21997, "trades": 4, "taker_buy_volume": 244.8, "taker_buy_quote": 15.03072}, {"ts": 1770249360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 6123.7, "quote_volume": 375.38281, "trades": 5, "taker_buy_volume": 3742.8, "taker_buy_quote": 229.43364}, {"ts": 1770249480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249600000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 26639.8, "quote_volume": 1633.05087, "trades": 20, "taker_buy_volume": 14439.0, "taker_buy_quote": 885.81706}, {"ts": 1770249660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 17743.7, "quote_volume": 1085.91444, "trades": 23, "taker_buy_volume": 5138.6, "taker_buy_quote": 314.48232}, {"ts": 1770249720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 10109.5, "quote_volume": 617.69045, "trades": 7, "taker_buy_volume": 3057.0, "taker_buy_quote": 186.7827}, {"ts": 1770249780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 740.8, "quote_volume": 45.1888, "trades": 4, "taker_buy_volume": 588.8, "taker_buy_quote": 35.9168}, {"ts": 1770249900000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 13763.5, "quote_volume": 838.44557, "trades": 14, "taker_buy_volume": 1667.1, "taker_buy_quote": 101.60859}, {"ts": 1770249960000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6337.2, "quote_volume": 386.39471, "trades": 22, "taker_buy_volume": 4987.2, "taker_buy_quote": 304.17971}, {"ts": 1770250020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 367.0, "quote_volume": 22.387, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 22.387}, {"ts": 1770250080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 492.0, "quote_volume": 29.9628, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 29.9628}, {"ts": 1770250140000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 4675.0, "quote_volume": 284.62288, "trades": 7, "taker_buy_volume": 553.4, "taker_buy_quote": 33.67758}, {"ts": 1770250200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4680.0, "quote_volume": 284.7852, "trades": 4, "taker_buy_volume": 4680.0, "taker_buy_quote": 284.7852}, {"ts": 1770250260000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 15664.6, "quote_volume": 953.13372, "trades": 8, "taker_buy_volume": 6281.3, "taker_buy_quote": 382.53117}, {"ts": 1770250320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5163.4, "quote_volume": 314.0752, "trades": 8, "taker_buy_volume": 2285.8, "taker_buy_quote": 139.11712}, {"ts": 1770250380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3022.0, "quote_volume": 183.7376, "trades": 6, "taker_buy_volume": 3022.0, "taker_buy_quote": 183.7376}, {"ts": 1770250440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3337.6, "quote_volume": 202.92608, "trades": 4, "taker_buy_volume": 1987.6, "taker_buy_quote": 120.84608}, {"ts": 1770250500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1219.0, "quote_volume": 74.1152, "trades": 4, "taker_buy_volume": 1219.0, "taker_buy_quote": 74.1152}, {"ts": 1770250560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 756.0, "quote_volume": 45.9648, "trades": 4, "taker_buy_volume": 756.0, "taker_buy_quote": 45.9648}, {"ts": 1770250620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250680000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3794.1, "quote_volume": 230.30187, "trades": 7, "taker_buy_volume": 1339.0, "taker_buy_quote": 81.2773}, {"ts": 1770250740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4425.0, "quote_volume": 268.8641, "trades": 8, "taker_buy_volume": 4425.0, "taker_buy_quote": 268.8641}, {"ts": 1770250800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1429.6, "quote_volume": 86.91968, "trades": 1, "taker_buy_volume": 1429.6, "taker_buy_quote": 86.91968}, {"ts": 1770250860000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7688.1, "quote_volume": 466.84767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 247.0, "quote_volume": 14.9929, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.9929}, {"ts": 1770250980000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 549.7, "quote_volume": 33.36679, "trades": 2, "taker_buy_volume": 549.7, "taker_buy_quote": 33.36679}, {"ts": 1770251040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 9661.1, "quote_volume": 587.39488, "trades": 4, "taker_buy_volume": 9661.1, "taker_buy_quote": 587.39488}, {"ts": 1770251160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1462.6, "quote_volume": 89.0561, "trades": 4, "taker_buy_volume": 1300.2, "taker_buy_quote": 79.18218}, {"ts": 1770251220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 8863.5, "quote_volume": 539.84551, "trades": 8, "taker_buy_volume": 984.0, "taker_buy_quote": 59.98396}, {"ts": 1770251280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1221.4, "quote_volume": 74.26112, "trades": 4, "taker_buy_volume": 1035.4, "taker_buy_quote": 62.95232}, {"ts": 1770251340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 9139.4, "quote_volume": 553.81687, "trades": 7, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.534}, {"ts": 1770251520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 111.4, "quote_volume": 6.72856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3311.3, "quote_volume": 200.00252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 378.0, "quote_volume": 22.7934, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 22.7934}, {"ts": 1770251700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2638.1, "quote_volume": 159.34124, "trades": 1, "taker_buy_volume": 2638.1, "taker_buy_quote": 159.34124}, {"ts": 1770251760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3969.1, "quote_volume": 239.73364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 6211.4, "quote_volume": 375.7519, "trades": 4, "taker_buy_volume": 6211.4, "taker_buy_quote": 375.7519}, {"ts": 1770252000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 9384.9, "quote_volume": 568.77438, "trades": 6, "taker_buy_volume": 1376.0, "taker_buy_quote": 83.43504}, {"ts": 1770252060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5944.3, "quote_volume": 360.81901, "trades": 2, "taker_buy_volume": 5944.3, "taker_buy_quote": 360.81901}, {"ts": 1770252120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 246.0, "quote_volume": 14.9568, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 14.9568}, {"ts": 1770252180000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 11687.8, "quote_volume": 709.30452, "trades": 9, "taker_buy_volume": 988.0, "taker_buy_quote": 59.9832}, {"ts": 1770252240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1283.2, "quote_volume": 77.89024, "trades": 5, "taker_buy_volume": 1283.2, "taker_buy_quote": 77.89024}, {"ts": 1770252300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 210.1, "quote_volume": 12.73206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 378.0, "quote_volume": 22.9068, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 22.9068}, {"ts": 1770252480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1529.4, "quote_volume": 92.70634, "trades": 5, "taker_buy_volume": 1529.4, "taker_buy_quote": 92.70634}, {"ts": 1770252540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1070.3, "quote_volume": 64.86018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 6117.0, "quote_volume": 371.3019, "trades": 4, "taker_buy_volume": 6117.0, "taker_buy_quote": 371.3019}, {"ts": 1770252660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3968.4, "quote_volume": 240.88188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1350.0, "quote_volume": 81.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 21881.0, "quote_volume": 1324.38995, "trades": 16, "taker_buy_volume": 378.0, "taker_buy_quote": 22.9068}, {"ts": 1770252840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 741.0, "quote_volume": 44.9046, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 44.9046}, {"ts": 1770252900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 364.2, "quote_volume": 22.07052, "trades": 2, "taker_buy_volume": 364.2, "taker_buy_quote": 22.07052}, {"ts": 1770252960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1478.0, "quote_volume": 89.60713, "trades": 6, "taker_buy_volume": 1478.0, "taker_buy_quote": 89.60713}, {"ts": 1770253020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 34807.8, "quote_volume": 2108.64195, "trades": 14, "taker_buy_volume": 34807.8, "taker_buy_quote": 2108.64195}, {"ts": 1770253320000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 31570.0, "quote_volume": 1920.84232, "trades": 24, "taker_buy_volume": 31570.0, "taker_buy_quote": 1920.84232}, {"ts": 1770253380000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 902.1, "quote_volume": 54.87215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1856.2, "quote_volume": 112.85696, "trades": 10, "taker_buy_volume": 1856.2, "taker_buy_quote": 112.85696}, {"ts": 1770253500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 657.4, "quote_volume": 39.96992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253740000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 17956.5, "quote_volume": 1096.46848, "trades": 13, "taker_buy_volume": 16066.5, "taker_buy_quote": 981.17848}, {"ts": 1770253800000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 858.6, "quote_volume": 52.64484, "trades": 4, "taker_buy_volume": 858.6, "taker_buy_quote": 52.64484}, {"ts": 1770253860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 226.4, "quote_volume": 13.85568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 101.0, "quote_volume": 6.1812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253980000, "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.061, "volume": 39321.8, "quote_volume": 2397.78799, "trades": 31, "taker_buy_volume": 985.8, "taker_buy_quote": 60.06624}, {"ts": 1770254040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 16182.9, "quote_volume": 981.98374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254220000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2962.0, "quote_volume": 178.92929, "trades": 4, "taker_buy_volume": 2134.9, "taker_buy_quote": 128.97245}, {"ts": 1770254280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2700.0, "quote_volume": 163.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254400000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5244.9, "quote_volume": 315.55749, "trades": 6, "taker_buy_volume": 244.9, "taker_buy_quote": 14.74298}, {"ts": 1770254460000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 11725.5, "quote_volume": 704.19545, "trades": 10, "taker_buy_volume": 3004.9, "taker_buy_quote": 180.51698}, {"ts": 1770254520000, "open": 0.06, "high": 0.06, "low": 0.0595, "close": 0.0598, "volume": 70117.5, "quote_volume": 4185.75895, "trades": 43, "taker_buy_volume": 11251.4, "taker_buy_quote": 672.36312}, {"ts": 1770254580000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 18069.3, "quote_volume": 1081.32437, "trades": 17, "taker_buy_volume": 15352.2, "taker_buy_quote": 918.84179}, {"ts": 1770254640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3700.6, "quote_volume": 221.71456, "trades": 5, "taker_buy_volume": 1810.6, "taker_buy_quote": 108.50356}, {"ts": 1770254700000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 1564.5, "quote_volume": 93.98663, "trades": 4, "taker_buy_volume": 747.0, "taker_buy_quote": 44.9694}, {"ts": 1770254760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 183.0, "quote_volume": 10.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254820000, "open": 0.0602, "high": 0.0607, "low": 0.0602, "close": 0.0607, "volume": 12914.2, "quote_volume": 780.84928, "trades": 15, "taker_buy_volume": 9756.6, "taker_buy_quote": 589.81212}, {"ts": 1770254880000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 3752.4, "quote_volume": 228.02044, "trades": 9, "taker_buy_volume": 1729.0, "taker_buy_quote": 105.0244}, {"ts": 1770254940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1815.1, "quote_volume": 110.17657, "trades": 5, "taker_buy_volume": 988.0, "taker_buy_quote": 59.9716}, {"ts": 1770255000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2334.0, "quote_volume": 142.0422, "trades": 5, "taker_buy_volume": 984.0, "taker_buy_quote": 59.8272}, {"ts": 1770255060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2423.1, "quote_volume": 147.32448, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 14.9568}, {"ts": 1770255120000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2789.0, "quote_volume": 169.30409, "trades": 5, "taker_buy_volume": 611.9, "taker_buy_quote": 37.15412}, {"ts": 1770255180000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 162.9, "quote_volume": 9.90432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3505.2, "quote_volume": 212.76564, "trades": 3, "taker_buy_volume": 3505.2, "taker_buy_quote": 212.76564}, {"ts": 1770255420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2177.1, "quote_volume": 132.14997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255480000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2148.2, "quote_volume": 130.47845, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 29.9858}, {"ts": 1770255540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1890.0, "quote_volume": 114.723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255600000, "open": 0.0605, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 143875.6, "quote_volume": 8671.45258, "trades": 60, "taker_buy_volume": 9715.9, "taker_buy_quote": 584.9538}, {"ts": 1770255660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3761.2, "quote_volume": 226.42424, "trades": 2, "taker_buy_volume": 3761.2, "taker_buy_quote": 226.42424}, {"ts": 1770255720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 43961.2, "quote_volume": 2650.86036, "trades": 9, "taker_buy_volume": 43961.2, "taker_buy_quote": 2650.86036}, {"ts": 1770255780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 560.4, "quote_volume": 33.84816, "trades": 1, "taker_buy_volume": 560.4, "taker_buy_quote": 33.84816}, {"ts": 1770255840000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 11662.1, "quote_volume": 704.36424, "trades": 12, "taker_buy_volume": 476.6, "taker_buy_quote": 28.78664}, {"ts": 1770255900000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 609.1, "quote_volume": 36.77868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255960000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2555.4, "quote_volume": 154.13421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3351.5, "quote_volume": 202.09545, "trades": 1, "taker_buy_volume": 3351.5, "taker_buy_quote": 202.09545}, {"ts": 1770256140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1792.2, "quote_volume": 108.24888, "trades": 1, "taker_buy_volume": 1792.2, "taker_buy_quote": 108.24888}, {"ts": 1770256260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256320000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2889.0, "quote_volume": 174.44565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 700.3, "quote_volume": 42.15806, "trades": 1, "taker_buy_volume": 700.3, "taker_buy_quote": 42.15806}, {"ts": 1770256620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3337.8, "quote_volume": 200.60178, "trades": 1, "taker_buy_volume": 3337.8, "taker_buy_quote": 200.60178}, {"ts": 1770256860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 500.4, "quote_volume": 30.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 500.4, "quote_volume": 30.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 500.4, "quote_volume": 30.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4889.6, "quote_volume": 293.86496, "trades": 7, "taker_buy_volume": 998.0, "taker_buy_quote": 59.9798}, {"ts": 1770257160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 35826.2, "quote_volume": 2146.86638, "trades": 23, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.0}, {"ts": 1770257220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 250.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 15.0}, {"ts": 1770257280000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5055.4, "quote_volume": 304.2531, "trades": 9, "taker_buy_volume": 1815.4, "taker_buy_quote": 109.2051}, {"ts": 1770257340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2037.9, "quote_volume": 122.88537, "trades": 4, "taker_buy_volume": 2037.9, "taker_buy_quote": 122.88537}, {"ts": 1770257400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 496.0, "quote_volume": 29.9584, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 29.9584}, {"ts": 1770257460000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1240.0, "quote_volume": 74.8464, "trades": 6, "taker_buy_volume": 1240.0, "taker_buy_quote": 74.8464}, {"ts": 1770257520000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 91.0, "quote_volume": 5.5055, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.5055}, {"ts": 1770257580000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1606.4, "quote_volume": 96.75532, "trades": 4, "taker_buy_volume": 1496.4, "taker_buy_quote": 90.13332}, {"ts": 1770257640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 500.4, "quote_volume": 30.12408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1607.9, "quote_volume": 96.6237, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 89.9697}, {"ts": 1770257820000, "open": 0.0599, "high": 0.0605, "low": 0.0599, "close": 0.0603, "volume": 42696.8, "quote_volume": 2577.08863, "trades": 27, "taker_buy_volume": 40806.8, "taker_buy_quote": 2462.93263}, {"ts": 1770257880000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 2818.0, "quote_volume": 170.27596, "trades": 6, "taker_buy_volume": 2818.0, "taker_buy_quote": 170.27596}, {"ts": 1770257940000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5625.2, "quote_volume": 340.9372, "trades": 8, "taker_buy_volume": 2228.2, "taker_buy_quote": 135.02892}, {"ts": 1770258000000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 811.7, "quote_volume": 49.19869, "trades": 3, "taker_buy_volume": 811.7, "taker_buy_quote": 49.19869}, {"ts": 1770258060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258120000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5317.9, "quote_volume": 322.60753, "trades": 6, "taker_buy_volume": 5317.9, "taker_buy_quote": 322.60753}, {"ts": 1770258180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 557.5, "quote_volume": 33.84025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 206.6, "quote_volume": 12.51996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4226.5, "quote_volume": 256.1259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2390.8, "quote_volume": 145.12156, "trades": 2, "taker_buy_volume": 2390.8, "taker_buy_quote": 145.12156}, {"ts": 1770258540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2351.6, "quote_volume": 142.97728, "trades": 4, "taker_buy_volume": 2351.6, "taker_buy_quote": 142.97728}, {"ts": 1770258660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1850.8, "quote_volume": 112.34356, "trades": 2, "taker_buy_volume": 1850.8, "taker_buy_quote": 112.34356}, {"ts": 1770258780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 500.8, "quote_volume": 30.44864, "trades": 1, "taker_buy_volume": 500.8, "taker_buy_quote": 30.44864}, {"ts": 1770258840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258900000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 30909.9, "quote_volume": 1884.62225, "trades": 16, "taker_buy_volume": 27129.9, "taker_buy_quote": 1653.66425}, {"ts": 1770258960000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3825.4, "quote_volume": 233.5384, "trades": 4, "taker_buy_volume": 1640.0, "taker_buy_quote": 100.04}, {"ts": 1770259020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259080000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5991.3, "quote_volume": 365.18014, "trades": 6, "taker_buy_volume": 5991.3, "taker_buy_quote": 365.18014}, {"ts": 1770259140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 500.8, "quote_volume": 30.5488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 500.8, "quote_volume": 30.49872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 500.8, "quote_volume": 30.49872, "trades": 1, "taker_buy_volume": 500.8, "taker_buy_quote": 30.49872}, {"ts": 1770259320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259380000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 13117.1, "quote_volume": 798.96179, "trades": 11, "taker_buy_volume": 6789.1, "taker_buy_quote": 413.58659}, {"ts": 1770259440000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4315.8, "quote_volume": 263.2673, "trades": 5, "taker_buy_volume": 1925.0, "taker_buy_quote": 117.4285}, {"ts": 1770259500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 500.8, "quote_volume": 30.49872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 990.6, "quote_volume": 59.9313, "trades": 3, "taker_buy_volume": 489.8, "taker_buy_quote": 29.6329}, {"ts": 1770259740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1001.6, "quote_volume": 60.5968, "trades": 2, "taker_buy_volume": 500.8, "taker_buy_quote": 30.2984}, {"ts": 1770259920000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 8012.9, "quote_volume": 485.59629, "trades": 10, "taker_buy_volume": 4620.5, "taker_buy_quote": 280.01685}, {"ts": 1770259980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 10195.8, "quote_volume": 616.86548, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1890.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260340000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 11945.1, "quote_volume": 720.16741, "trades": 10, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.778}, {"ts": 1770260400000, "open": 0.0604, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 5342.4, "quote_volume": 322.81004, "trades": 7, "taker_buy_volume": 2171.2, "taker_buy_quote": 131.00548}, {"ts": 1770260460000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 2891.6, "quote_volume": 174.80288, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.156}, {"ts": 1770260520000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3240.0, "quote_volume": 196.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260580000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1001.6, "quote_volume": 60.49664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2351.6, "quote_volume": 141.85156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3828.7, "quote_volume": 230.87061, "trades": 2, "taker_buy_volume": 3327.9, "taker_buy_quote": 200.67237}, {"ts": 1770260880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260940000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2379.8, "quote_volume": 144.02688, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.345}, {"ts": 1770261000000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3230.2, "quote_volume": 196.21108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1472.5, "quote_volume": 88.94959, "trades": 2, "taker_buy_volume": 1366.6, "taker_buy_quote": 82.54264}, {"ts": 1770261240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6170.8, "quote_volume": 371.67116, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.778}, {"ts": 1770261360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 100.6, "quote_volume": 6.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1350.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 81.0}, {"ts": 1770261480000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5656.2, "quote_volume": 339.38208, "trades": 5, "taker_buy_volume": 3265.4, "taker_buy_quote": 195.93408}, {"ts": 1770261540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261660000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5925.7, "quote_volume": 357.09998, "trades": 7, "taker_buy_volume": 1838.4, "taker_buy_quote": 110.85552}, {"ts": 1770261720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261960000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 11525.0, "quote_volume": 695.975, "trades": 7, "taker_buy_volume": 11525.0, "taker_buy_quote": 695.975}, {"ts": 1770262020000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0608, "volume": 34971.0, "quote_volume": 2124.40517, "trades": 20, "taker_buy_volume": 30719.2, "taker_buy_quote": 1865.89573}, {"ts": 1770262080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 388.5, "quote_volume": 23.58195, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 11.81222}, {"ts": 1770262140000, "open": 0.0607, "high": 0.0621, "low": 0.0607, "close": 0.0619, "volume": 415247.9, "quote_volume": 25579.80013, "trades": 254, "taker_buy_volume": 208835.5, "taker_buy_quote": 12855.38777}, {"ts": 1770262200000, "open": 0.0619, "high": 0.0627, "low": 0.0617, "close": 0.0624, "volume": 488033.5, "quote_volume": 30379.75244, "trades": 338, "taker_buy_volume": 283216.0, "taker_buy_quote": 17649.23814}, {"ts": 1770262260000, "open": 0.0624, "high": 0.0624, "low": 0.0614, "close": 0.0616, "volume": 358015.3, "quote_volume": 22192.24062, "trades": 316, "taker_buy_volume": 149695.4, "taker_buy_quote": 9282.87834}, {"ts": 1770262320000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 44636.3, "quote_volume": 2749.06415, "trades": 34, "taker_buy_volume": 20814.7, "taker_buy_quote": 1281.92856}, {"ts": 1770262380000, "open": 0.0615, "high": 0.0618, "low": 0.0606, "close": 0.0607, "volume": 227368.9, "quote_volume": 13912.44866, "trades": 104, "taker_buy_volume": 40470.1, "taker_buy_quote": 2483.84289}, {"ts": 1770262440000, "open": 0.0607, "high": 0.0607, "low": 0.0603, "close": 0.0603, "volume": 221238.7, "quote_volume": 13390.0912, "trades": 83, "taker_buy_volume": 136960.2, "taker_buy_quote": 8296.12715}, {"ts": 1770262500000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 177529.3, "quote_volume": 10761.85258, "trades": 58, "taker_buy_volume": 122878.5, "taker_buy_quote": 7443.68494}, {"ts": 1770262560000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 23400.0, "quote_volume": 1414.74, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262620000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 46069.0, "quote_volume": 2778.11964, "trades": 9, "taker_buy_volume": 19169.0, "taker_buy_quote": 1156.04964}, {"ts": 1770262680000, "open": 0.0602, "high": 0.0603, "low": 0.0597, "close": 0.0602, "volume": 228500.5, "quote_volume": 13703.35033, "trades": 106, "taker_buy_volume": 90482.5, "taker_buy_quote": 5429.80227}, {"ts": 1770262740000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 46971.9, "quote_volume": 2832.67181, "trades": 17, "taker_buy_volume": 45734.1, "taker_buy_quote": 2758.15625}, {"ts": 1770262800000, "open": 0.0606, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 50897.5, "quote_volume": 3069.66795, "trades": 19, "taker_buy_volume": 9321.4, "taker_buy_quote": 561.90428}, {"ts": 1770262860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 18832.2, "quote_volume": 1133.69844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10047.7, "quote_volume": 604.87154, "trades": 2, "taker_buy_volume": 8247.7, "taker_buy_quote": 496.51154}, {"ts": 1770262980000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 37450.0, "quote_volume": 2252.03658, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263160000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 14773.3, "quote_volume": 888.28603, "trades": 6, "taker_buy_volume": 11115.8, "taker_buy_quote": 668.47028}, {"ts": 1770263220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3460.9, "quote_volume": 208.00009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2086.6, "quote_volume": 125.40466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 88.4, "quote_volume": 5.32168, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 5.32168}, {"ts": 1770263520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6926.5, "quote_volume": 416.9753, "trades": 2, "taker_buy_volume": 6926.5, "taker_buy_quote": 416.9753}, {"ts": 1770263580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3219.1, "quote_volume": 194.11173, "trades": 2, "taker_buy_volume": 3219.1, "taker_buy_quote": 194.11173}, {"ts": 1770263640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3698.0, "quote_volume": 223.3592, "trades": 2, "taker_buy_volume": 3698.0, "taker_buy_quote": 223.3592}, {"ts": 1770263700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2134.9, "quote_volume": 129.37494, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.534}, {"ts": 1770263820000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 94941.4, "quote_volume": 5739.50685, "trades": 41, "taker_buy_volume": 22490.4, "taker_buy_quote": 1360.6692}, {"ts": 1770263880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 162.4, "quote_volume": 9.8252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9489.3, "quote_volume": 574.08613, "trades": 9, "taker_buy_volume": 9324.1, "taker_buy_quote": 564.10805}, {"ts": 1770264000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 150.0, "quote_volume": 9.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 145.4, "quote_volume": 8.7967, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 8.7967}, {"ts": 1770264120000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264240000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 16700.5, "quote_volume": 1012.8416, "trades": 18, "taker_buy_volume": 8453.0, "taker_buy_quote": 512.9081}, {"ts": 1770264300000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6835.2, "quote_volume": 414.53089, "trades": 3, "taker_buy_volume": 6835.2, "taker_buy_quote": 414.53089}, {"ts": 1770264360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5510.4, "quote_volume": 333.3792, "trades": 3, "taker_buy_volume": 3657.5, "taker_buy_quote": 221.27875}, {"ts": 1770264420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 34665.0, "quote_volume": 2097.2325, "trades": 5, "taker_buy_volume": 29657.5, "taker_buy_quote": 1794.27875}, {"ts": 1770264480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 18983.7, "quote_volume": 1151.63481, "trades": 12, "taker_buy_volume": 12606.0, "taker_buy_quote": 764.52356}, {"ts": 1770264540000, "open": 0.0606, "high": 0.0612, "low": 0.0606, "close": 0.0612, "volume": 15792.8, "quote_volume": 961.78815, "trades": 13, "taker_buy_volume": 14503.5, "taker_buy_quote": 883.55148}, {"ts": 1770264600000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 8074.0, "quote_volume": 494.65692, "trades": 8, "taker_buy_volume": 4477.5, "taker_buy_quote": 274.187}, {"ts": 1770264660000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6780.5, "quote_volume": 413.9228, "trades": 8, "taker_buy_volume": 6780.5, "taker_buy_quote": 413.9228}, {"ts": 1770264720000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 59759.9, "quote_volume": 3655.46813, "trades": 22, "taker_buy_volume": 45146.9, "taker_buy_quote": 2763.42214}, {"ts": 1770264780000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4208.7, "quote_volume": 257.93355, "trades": 5, "taker_buy_volume": 3611.1, "taker_buy_quote": 221.36043}, {"ts": 1770264840000, "open": 0.0614, "high": 0.0614, "low": 0.0609, "close": 0.0611, "volume": 235532.2, "quote_volume": 14410.25109, "trades": 51, "taker_buy_volume": 13500.7, "taker_buy_quote": 825.16305}, {"ts": 1770264900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1419.5, "quote_volume": 86.8734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264960000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 35531.1, "quote_volume": 2171.46993, "trades": 10, "taker_buy_volume": 4007.8, "taker_buy_quote": 245.2073}, {"ts": 1770265020000, "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 15154.8, "quote_volume": 922.77133, "trades": 11, "taker_buy_volume": 9902.4, "taker_buy_quote": 603.63167}, {"ts": 1770265080000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5413.1, "quote_volume": 331.50062, "trades": 3, "taker_buy_volume": 4079.0, "taker_buy_quote": 249.8537}, {"ts": 1770265140000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 20004.7, "quote_volume": 1228.25196, "trades": 10, "taker_buy_volume": 17748.5, "taker_buy_quote": 1089.7579}, {"ts": 1770265200000, "open": 0.0613, "high": 0.0619, "low": 0.0613, "close": 0.0616, "volume": 148120.8, "quote_volume": 9143.91033, "trades": 71, "taker_buy_volume": 128760.2, "taker_buy_quote": 7949.27534}, {"ts": 1770265260000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 75981.6, "quote_volume": 4682.40453, "trades": 44, "taker_buy_volume": 32798.0, "taker_buy_quote": 2022.64342}, {"ts": 1770265320000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 17317.1, "quote_volume": 1069.71557, "trades": 12, "taker_buy_volume": 1320.0, "taker_buy_quote": 81.494}, {"ts": 1770265380000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 88805.4, "quote_volume": 5485.67491, "trades": 17, "taker_buy_volume": 41507.7, "taker_buy_quote": 2565.17586}, {"ts": 1770265440000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 25052.6, "quote_volume": 1552.96516, "trades": 13, "taker_buy_volume": 23034.8, "taker_buy_quote": 1428.26512}, {"ts": 1770265500000, "open": 0.062, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 41866.4, "quote_volume": 2604.93251, "trades": 25, "taker_buy_volume": 32817.8, "taker_buy_quote": 2043.10617}, {"ts": 1770265560000, "open": 0.0623, "high": 0.0629, "low": 0.062, "close": 0.0623, "volume": 825572.1, "quote_volume": 51622.32043, "trades": 484, "taker_buy_volume": 402182.4, "taker_buy_quote": 25193.14423}, {"ts": 1770265620000, "open": 0.0625, "high": 0.0626, "low": 0.0619, "close": 0.0622, "volume": 526827.8, "quote_volume": 32795.66008, "trades": 396, "taker_buy_volume": 221634.2, "taker_buy_quote": 13812.49182}, {"ts": 1770265680000, "open": 0.0622, "high": 0.0622, "low": 0.0613, "close": 0.0615, "volume": 192336.8, "quote_volume": 11838.64254, "trades": 75, "taker_buy_volume": 91753.7, "taker_buy_quote": 5645.20164}, {"ts": 1770265740000, "open": 0.0615, "high": 0.0619, "low": 0.0615, "close": 0.0617, "volume": 115346.5, "quote_volume": 7113.86259, "trades": 47, "taker_buy_volume": 82707.0, "taker_buy_quote": 5097.89667}, {"ts": 1770265800000, "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 42824.7, "quote_volume": 2643.01761, "trades": 18, "taker_buy_volume": 13353.3, "taker_buy_quote": 826.53691}, {"ts": 1770265860000, "open": 0.0614, "high": 0.0618, "low": 0.0612, "close": 0.0618, "volume": 67189.6, "quote_volume": 4135.49802, "trades": 25, "taker_buy_volume": 58817.8, "taker_buy_quote": 3620.55592}, {"ts": 1770265920000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 20519.8, "quote_volume": 1267.4792, "trades": 12, "taker_buy_volume": 3259.8, "taker_buy_quote": 201.12966}, {"ts": 1770265980000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 574.0, "quote_volume": 35.4158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266040000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 18716.4, "quote_volume": 1156.97492, "trades": 14, "taker_buy_volume": 16045.0, "taker_buy_quote": 991.6934}, {"ts": 1770266100000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 48544.6, "quote_volume": 3005.05007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.061, "volume": 104364.4, "quote_volume": 6401.54847, "trades": 46, "taker_buy_volume": 32186.6, "taker_buy_quote": 1976.41312}, {"ts": 1770266220000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 23227.1, "quote_volume": 1422.79556, "trades": 10, "taker_buy_volume": 23074.4, "taker_buy_quote": 1413.43505}, {"ts": 1770266280000, "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 65686.8, "quote_volume": 4015.40204, "trades": 24, "taker_buy_volume": 11654.0, "taker_buy_quote": 713.2248}, {"ts": 1770266340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 10249.6, "quote_volume": 626.25056, "trades": 11, "taker_buy_volume": 537.9, "taker_buy_quote": 32.86569}, {"ts": 1770266400000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 17604.5, "quote_volume": 1078.42322, "trades": 11, "taker_buy_volume": 17359.6, "taker_buy_quote": 1063.43534}, {"ts": 1770266460000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 56443.9, "quote_volume": 3471.98655, "trades": 20, "taker_buy_volume": 42537.9, "taker_buy_quote": 2617.19085}, {"ts": 1770266520000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 20342.0, "quote_volume": 1249.4709, "trades": 22, "taker_buy_volume": 12782.0, "taker_buy_quote": 785.2869}, {"ts": 1770266580000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 33314.9, "quote_volume": 2047.48456, "trades": 18, "taker_buy_volume": 19356.0, "taker_buy_quote": 1190.2191}, {"ts": 1770266640000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 17948.2, "quote_volume": 1106.01692, "trades": 18, "taker_buy_volume": 16049.8, "taker_buy_quote": 989.07548}, {"ts": 1770266700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2270.0, "quote_volume": 140.059, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 89.2182}, {"ts": 1770266760000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 7714.1, "quote_volume": 475.73892, "trades": 7, "taker_buy_volume": 3166.5, "taker_buy_quote": 195.4663}, {"ts": 1770266820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1890.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266880000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5825.0, "quote_volume": 357.1167, "trades": 25, "taker_buy_volume": 5825.0, "taker_buy_quote": 357.1167}, {"ts": 1770266940000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6381.8, "quote_volume": 390.03553, "trades": 11, "taker_buy_volume": 3866.9, "taker_buy_quote": 236.26759}, {"ts": 1770267000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 847.8, "quote_volume": 51.7158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267060000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 29346.6, "quote_volume": 1795.08661, "trades": 14, "taker_buy_volume": 26703.2, "taker_buy_quote": 1633.57487}, {"ts": 1770267120000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 15858.0, "quote_volume": 972.26903, "trades": 31, "taker_buy_volume": 8499.0, "taker_buy_quote": 521.27973}, {"ts": 1770267180000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5330.5, "quote_volume": 326.69129, "trades": 12, "taker_buy_volume": 3811.3, "taker_buy_quote": 233.63269}, {"ts": 1770267240000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 8258.7, "quote_volume": 505.17721, "trades": 9, "taker_buy_volume": 1727.0, "taker_buy_quote": 105.5197}, {"ts": 1770267300000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5608.9, "quote_volume": 342.5752, "trades": 12, "taker_buy_volume": 4861.0, "taker_buy_quote": 296.9533}, {"ts": 1770267360000, "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 34337.5, "quote_volume": 2088.90004, "trades": 24, "taker_buy_volume": 21601.9, "taker_buy_quote": 1314.782}, {"ts": 1770267420000, "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 42396.4, "quote_volume": 2580.32944, "trades": 47, "taker_buy_volume": 31001.8, "taker_buy_quote": 1887.22499}, {"ts": 1770267480000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 10805.7, "quote_volume": 656.58989, "trades": 19, "taker_buy_volume": 6839.0, "taker_buy_quote": 415.8112}, {"ts": 1770267540000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 24822.0, "quote_volume": 1508.50435, "trades": 53, "taker_buy_volume": 12677.0, "taker_buy_quote": 770.9876}, {"ts": 1770267600000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 11545.5, "quote_volume": 702.68825, "trades": 19, "taker_buy_volume": 9879.9, "taker_buy_quote": 601.46941}, {"ts": 1770267660000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 31717.3, "quote_volume": 1931.90396, "trades": 22, "taker_buy_volume": 30158.0, "taker_buy_quote": 1836.902}, {"ts": 1770267720000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 13476.7, "quote_volume": 820.94091, "trades": 10, "taker_buy_volume": 976.2, "taker_buy_quote": 59.57791}, {"ts": 1770267780000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7614.9, "quote_volume": 463.47412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267840000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 4133.0, "quote_volume": 251.19182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267900000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 19743.2, "quote_volume": 1197.56502, "trades": 19, "taker_buy_volume": 13799.9, "taker_buy_quote": 837.33503}, {"ts": 1770267960000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 4388.6, "quote_volume": 266.01426, "trades": 5, "taker_buy_volume": 434.0, "taker_buy_quote": 26.3655}, {"ts": 1770268020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 7087.9, "quote_volume": 430.02804, "trades": 19, "taker_buy_volume": 5978.3, "taker_buy_quote": 362.78628}, {"ts": 1770268080000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3715.0, "quote_volume": 225.3459, "trades": 10, "taker_buy_volume": 2008.0, "taker_buy_quote": 121.8856}, {"ts": 1770268140000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 20954.1, "quote_volume": 1272.01121, "trades": 9, "taker_buy_volume": 19557.0, "taker_buy_quote": 1187.2774}, {"ts": 1770268200000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 27509.2, "quote_volume": 1673.12543, "trades": 39, "taker_buy_volume": 19156.6, "taker_buy_quote": 1165.13541}, {"ts": 1770268260000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 5436.7, "quote_volume": 332.72309, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 115.668}, {"ts": 1770268320000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 20114.4, "quote_volume": 1232.16147, "trades": 7, "taker_buy_volume": 231.0, "taker_buy_quote": 14.1603}, {"ts": 1770268380000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3478.0, "quote_volume": 213.3655, "trades": 11, "taker_buy_volume": 2562.0, "taker_buy_quote": 157.2147}, {"ts": 1770268440000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 7308.7, "quote_volume": 447.36381, "trades": 6, "taker_buy_volume": 1713.0, "taker_buy_quote": 104.8356}, {"ts": 1770268500000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 18089.8, "quote_volume": 1107.13743, "trades": 18, "taker_buy_volume": 14240.5, "taker_buy_quote": 871.6212}, {"ts": 1770268560000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 8093.0, "quote_volume": 495.97213, "trades": 10, "taker_buy_volume": 6805.3, "taker_buy_quote": 417.16489}, {"ts": 1770268620000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 2147.4, "quote_volume": 131.35349, "trades": 7, "taker_buy_volume": 854.0, "taker_buy_quote": 52.2648}, {"ts": 1770268680000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 3148.6, "quote_volume": 192.26472, "trades": 6, "taker_buy_volume": 1540.0, "taker_buy_quote": 94.0522}, {"ts": 1770268740000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1884.8, "quote_volume": 114.59584, "trades": 4, "taker_buy_volume": 870.9, "taker_buy_quote": 52.95072}, {"ts": 1770268800000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 39128.3, "quote_volume": 2375.15115, "trades": 14, "taker_buy_volume": 38160.2, "taker_buy_quote": 2316.44934}, {"ts": 1770268860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 6232.0, "quote_volume": 378.2824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268920000, "open": 0.0606, "high": 0.0606, "low": 0.0603, "close": 0.0603, "volume": 35842.1, "quote_volume": 2166.34817, "trades": 45, "taker_buy_volume": 18904.9, "taker_buy_quote": 1142.90945}, {"ts": 1770268980000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 26374.4, "quote_volume": 1593.64316, "trades": 28, "taker_buy_volume": 22964.0, "taker_buy_quote": 1387.655}, {"ts": 1770269040000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 20754.2, "quote_volume": 1255.96812, "trades": 37, "taker_buy_volume": 19032.1, "taker_buy_quote": 1151.7321}, {"ts": 1770269100000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 3196.0, "quote_volume": 194.2534, "trades": 8, "taker_buy_volume": 2121.0, "taker_buy_quote": 129.0009}, {"ts": 1770269160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5963.9, "quote_volume": 361.92804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269220000, "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 19916.6, "quote_volume": 1207.9515, "trades": 20, "taker_buy_volume": 14201.0, "taker_buy_quote": 861.6695}, {"ts": 1770269280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1168.7, "quote_volume": 70.94009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269340000, "open": 0.0609, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 18240.4, "quote_volume": 1111.84803, "trades": 22, "taker_buy_volume": 6955.6, "taker_buy_quote": 423.34004}, {"ts": 1770269400000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4081.7, "quote_volume": 248.08239, "trades": 7, "taker_buy_volume": 3232.0, "taker_buy_quote": 196.5056}, {"ts": 1770269460000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 18670.1, "quote_volume": 1133.8147, "trades": 22, "taker_buy_volume": 7229.0, "taker_buy_quote": 438.9754}, {"ts": 1770269520000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 13151.3, "quote_volume": 798.05793, "trades": 9, "taker_buy_volume": 7224.9, "taker_buy_quote": 438.36243}, {"ts": 1770269580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1224.3, "quote_volume": 74.31501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1605.9, "quote_volume": 97.47813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269700000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1787.4, "quote_volume": 108.77262, "trades": 5, "taker_buy_volume": 987.0, "taker_buy_quote": 60.1083}, {"ts": 1770269760000, "open": 0.0608, "high": 0.0612, "low": 0.0608, "close": 0.0612, "volume": 7676.2, "quote_volume": 468.20705, "trades": 12, "taker_buy_volume": 5820.0, "taker_buy_quote": 355.209}, {"ts": 1770269820000, "open": 0.0611, "high": 0.0615, "low": 0.0611, "close": 0.0614, "volume": 21105.2, "quote_volume": 1294.70048, "trades": 25, "taker_buy_volume": 13961.4, "taker_buy_quote": 856.32252}, {"ts": 1770269880000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 11105.0, "quote_volume": 680.98372, "trades": 16, "taker_buy_volume": 3245.3, "taker_buy_quote": 199.06149}, {"ts": 1770269940000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 7803.2, "quote_volume": 477.51903, "trades": 25, "taker_buy_volume": 5849.0, "taker_buy_quote": 358.0276}, {"ts": 1770270000000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 6372.6, "quote_volume": 389.93784, "trades": 5, "taker_buy_volume": 3900.0, "taker_buy_quote": 238.68}, {"ts": 1770270060000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 26400.1, "quote_volume": 1622.79641, "trades": 20, "taker_buy_volume": 13789.4, "taker_buy_quote": 847.57188}, {"ts": 1770270120000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 11059.3, "quote_volume": 679.73011, "trades": 11, "taker_buy_volume": 2848.0, "taker_buy_quote": 174.9599}, {"ts": 1770270180000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2127.6, "quote_volume": 130.74824, "trades": 5, "taker_buy_volume": 1136.0, "taker_buy_quote": 69.864}, {"ts": 1770270240000, "open": 0.0615, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 21221.1, "quote_volume": 1305.86518, "trades": 23, "taker_buy_volume": 12209.0, "taker_buy_quote": 751.0661}, {"ts": 1770270300000, "open": 0.0615, "high": 0.0616, "low": 0.0611, "close": 0.0611, "volume": 30537.9, "quote_volume": 1875.4504, "trades": 14, "taker_buy_volume": 12504.0, "taker_buy_quote": 770.0845}, {"ts": 1770270360000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 6749.7, "quote_volume": 412.16969, "trades": 8, "taker_buy_volume": 705.4, "taker_buy_quote": 43.146}, {"ts": 1770270420000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 11544.9, "quote_volume": 703.69054, "trades": 8, "taker_buy_volume": 4729.6, "taker_buy_quote": 288.3166}, {"ts": 1770270480000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6322.7, "quote_volume": 385.61787, "trades": 6, "taker_buy_volume": 3298.6, "taker_buy_quote": 201.2146}, {"ts": 1770270540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1441.3, "quote_volume": 87.77517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 919.1, "quote_volume": 55.97319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270660000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2722.4, "quote_volume": 165.67923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4666.3, "quote_volume": 283.71104, "trades": 5, "taker_buy_volume": 244.8, "taker_buy_quote": 14.88384}, {"ts": 1770270780000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7709.0, "quote_volume": 468.58902, "trades": 4, "taker_buy_volume": 6527.2, "taker_buy_quote": 396.85376}, {"ts": 1770270840000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3243.9, "quote_volume": 196.72396, "trades": 5, "taker_buy_volume": 1436.2, "taker_buy_quote": 87.17734}, {"ts": 1770270900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 851.3, "quote_volume": 51.58878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270960000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1066.7, "quote_volume": 64.5966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1254.7, "quote_volume": 75.87596, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 14.8104}, {"ts": 1770271080000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3452.5, "quote_volume": 208.5806, "trades": 7, "taker_buy_volume": 496.0, "taker_buy_quote": 30.008}, {"ts": 1770271140000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 9446.2, "quote_volume": 571.59771, "trades": 8, "taker_buy_volume": 8386.6, "taker_buy_quote": 507.59787}, {"ts": 1770271200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2256.3, "quote_volume": 136.50615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271260000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 7137.1, "quote_volume": 431.92955, "trades": 5, "taker_buy_volume": 1890.0, "taker_buy_quote": 114.345}, {"ts": 1770271320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4342.4, "quote_volume": 262.7152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271380000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 8498.6, "quote_volume": 512.82724, "trades": 5, "taker_buy_volume": 2307.9, "taker_buy_quote": 139.39716}, {"ts": 1770271440000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 1478.2, "quote_volume": 89.12125, "trades": 6, "taker_buy_volume": 464.8, "taker_buy_quote": 28.07392}, {"ts": 1770271500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8050.8, "quote_volume": 485.14636, "trades": 7, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.778}, {"ts": 1770271560000, "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 157113.5, "quote_volume": 9432.79808, "trades": 112, "taker_buy_volume": 25929.9, "taker_buy_quote": 1558.72697}, {"ts": 1770271620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 34406.8, "quote_volume": 2073.2797, "trades": 20, "taker_buy_volume": 19398.9, "taker_buy_quote": 1169.26547}, {"ts": 1770271680000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1948.4, "quote_volume": 117.15134, "trades": 5, "taker_buy_volume": 525.0, "taker_buy_quote": 31.605}, {"ts": 1770271740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 15486.7, "quote_volume": 932.29934, "trades": 8, "taker_buy_volume": 3983.0, "taker_buy_quote": 239.7766}, {"ts": 1770271800000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 11702.7, "quote_volume": 703.55932, "trades": 11, "taker_buy_volume": 9366.0, "taker_buy_quote": 563.2534}, {"ts": 1770271860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2530.9, "quote_volume": 152.10709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271920000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 7335.2, "quote_volume": 441.54128, "trades": 6, "taker_buy_volume": 983.0, "taker_buy_quote": 59.2187}, {"ts": 1770271980000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11464.5, "quote_volume": 690.04575, "trades": 8, "taker_buy_volume": 3240.0, "taker_buy_quote": 195.048}, {"ts": 1770272040000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 3959.1, "quote_volume": 237.93718, "trades": 5, "taker_buy_volume": 2903.6, "taker_buy_quote": 174.54542}, {"ts": 1770272100000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 1855.7, "quote_volume": 111.48726, "trades": 3, "taker_buy_volume": 348.9, "taker_buy_quote": 21.00378}, {"ts": 1770272160000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 11901.2, "quote_volume": 716.63692, "trades": 8, "taker_buy_volume": 10962.2, "taker_buy_quote": 660.20302}, {"ts": 1770272220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2432.2, "quote_volume": 146.54024, "trades": 4, "taker_buy_volume": 1218.0, "taker_buy_quote": 73.4454}, {"ts": 1770272280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4409.1, "quote_volume": 265.75352, "trades": 4, "taker_buy_volume": 3257.0, "taker_buy_quote": 196.3971}, {"ts": 1770272340000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 7965.6, "quote_volume": 478.26549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272400000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1229.0, "quote_volume": 73.70439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7912.6, "quote_volume": 474.70592, "trades": 4, "taker_buy_volume": 6772.0, "taker_buy_quote": 406.32}, {"ts": 1770272520000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 22622.6, "quote_volume": 1359.29067, "trades": 10, "taker_buy_volume": 19814.1, "taker_buy_quote": 1190.33921}, {"ts": 1770272580000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 130098.5, "quote_volume": 7843.64094, "trades": 29, "taker_buy_volume": 41539.2, "taker_buy_quote": 2503.79989}, {"ts": 1770272640000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 26357.8, "quote_volume": 1581.87357, "trades": 13, "taker_buy_volume": 3780.0, "taker_buy_quote": 226.8}, {"ts": 1770272700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 780.3, "quote_volume": 46.73997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1738.6, "quote_volume": 104.14214, "trades": 3, "taker_buy_volume": 330.4, "taker_buy_quote": 19.79096}, {"ts": 1770272820000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1476.9, "quote_volume": 88.38811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1082.7, "quote_volume": 64.74546, "trades": 2, "taker_buy_volume": 471.6, "taker_buy_quote": 28.20168}, {"ts": 1770272940000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 6064.6, "quote_volume": 363.19211, "trades": 5, "taker_buy_volume": 4882.0, "taker_buy_quote": 292.4318}, {"ts": 1770273000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1378.4, "quote_volume": 82.56616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3095.3, "quote_volume": 185.40847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6772.0, "quote_volume": 406.32, "trades": 2, "taker_buy_volume": 6772.0, "taker_buy_quote": 406.32}, {"ts": 1770273180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 250.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 15.0}, {"ts": 1770273240000, "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 30670.8, "quote_volume": 1849.62216, "trades": 26, "taker_buy_volume": 24237.2, "taker_buy_quote": 1461.52914}, {"ts": 1770273300000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7518.3, "quote_volume": 453.84042, "trades": 5, "taker_buy_volume": 222.0, "taker_buy_quote": 13.4088}, {"ts": 1770273360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1268.0, "quote_volume": 76.4604, "trades": 2, "taker_buy_volume": 1268.0, "taker_buy_quote": 76.4604}, {"ts": 1770273420000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5486.3, "quote_volume": 330.73999, "trades": 3, "taker_buy_volume": 839.0, "taker_buy_quote": 50.5078}, {"ts": 1770273480000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 7434.7, "quote_volume": 448.10487, "trades": 6, "taker_buy_volume": 712.0, "taker_buy_quote": 42.9336}, {"ts": 1770273540000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2141.0, "quote_volume": 129.1207, "trades": 6, "taker_buy_volume": 2141.0, "taker_buy_quote": 129.1207}, {"ts": 1770273600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5006.0, "quote_volume": 302.3624, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 24.5224}, {"ts": 1770273840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2858.0, "quote_volume": 172.6232, "trades": 9, "taker_buy_volume": 1851.0, "taker_buy_quote": 111.8004}, {"ts": 1770273900000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 1164.6, "quote_volume": 70.39324, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 31.097}, {"ts": 1770273960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3526.5, "quote_volume": 213.0006, "trades": 5, "taker_buy_volume": 474.0, "taker_buy_quote": 28.6296}, {"ts": 1770274020000, "open": 0.0604, "high": 0.0604, "low": 0.0598, "close": 0.06, "volume": 23511.8, "quote_volume": 1411.19804, "trades": 23, "taker_buy_volume": 7583.1, "taker_buy_quote": 455.18339}, {"ts": 1770274080000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6720.1, "quote_volume": 402.76607, "trades": 14, "taker_buy_volume": 6230.3, "taker_buy_quote": 373.37807}, {"ts": 1770274140000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 8149.7, "quote_volume": 490.3203, "trades": 4, "taker_buy_volume": 3502.4, "taker_buy_quote": 210.55284}, {"ts": 1770274200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1990.0, "quote_volume": 119.808, "trades": 8, "taker_buy_volume": 1990.0, "taker_buy_quote": 119.808}, {"ts": 1770274260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1941.0, "quote_volume": 116.8482, "trades": 4, "taker_buy_volume": 1941.0, "taker_buy_quote": 116.8482}, {"ts": 1770274320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3594.0, "quote_volume": 216.3588, "trades": 10, "taker_buy_volume": 3594.0, "taker_buy_quote": 216.3588}, {"ts": 1770274440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3646.0, "quote_volume": 219.4892, "trades": 11, "taker_buy_volume": 3646.0, "taker_buy_quote": 219.4892}, {"ts": 1770274560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2442.0, "quote_volume": 147.01578, "trades": 12, "taker_buy_volume": 2442.0, "taker_buy_quote": 147.01578}, {"ts": 1770274620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 363.0, "quote_volume": 21.8526, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 21.8526}, {"ts": 1770274680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7046.3, "quote_volume": 424.18726, "trades": 7, "taker_buy_volume": 2399.0, "taker_buy_quote": 144.4198}, {"ts": 1770274740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6124.0, "quote_volume": 368.702, "trades": 16, "taker_buy_volume": 4234.0, "taker_buy_quote": 254.924}, {"ts": 1770274800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1350.0, "quote_volume": 81.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274860000, "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 53471.1, "quote_volume": 3222.07198, "trades": 70, "taker_buy_volume": 48517.8, "taker_buy_quote": 2923.38799}, {"ts": 1770274920000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 112468.8, "quote_volume": 6805.39359, "trades": 31, "taker_buy_volume": 95120.7, "taker_buy_quote": 5754.80235}, {"ts": 1770274980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7522.6, "quote_volume": 454.31614, "trades": 11, "taker_buy_volume": 3253.6, "taker_buy_quote": 196.51744}, {"ts": 1770275160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 13003.6, "quote_volume": 784.10667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275220000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 17545.0, "quote_volume": 1055.76553, "trades": 8, "taker_buy_volume": 1396.4, "taker_buy_quote": 84.08454}, {"ts": 1770275280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 8644.0, "quote_volume": 518.24538, "trades": 6, "taker_buy_volume": 1483.0, "taker_buy_quote": 88.98}, {"ts": 1770275340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1184.0, "quote_volume": 70.9216, "trades": 2, "taker_buy_volume": 1184.0, "taker_buy_quote": 70.9216}, {"ts": 1770275460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 11194.7, "quote_volume": 669.44306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275520000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2081.5, "quote_volume": 124.68185, "trades": 3, "taker_buy_volume": 2081.5, "taker_buy_quote": 124.68185}, {"ts": 1770275580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 458.0, "quote_volume": 27.4342, "trades": 1, "taker_buy_volume": 458.0, "taker_buy_quote": 27.4342}, {"ts": 1770275640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7008.8, "quote_volume": 419.12624, "trades": 3, "taker_buy_volume": 471.5, "taker_buy_quote": 28.1957}, {"ts": 1770275700000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 7456.3, "quote_volume": 445.14242, "trades": 7, "taker_buy_volume": 919.0, "taker_buy_quote": 54.86561}, {"ts": 1770275760000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 9436.3, "quote_volume": 563.86101, "trades": 15, "taker_buy_volume": 6196.3, "taker_buy_quote": 370.10901}, {"ts": 1770275820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11141.3, "quote_volume": 666.03554, "trades": 23, "taker_buy_volume": 8999.3, "taker_buy_quote": 538.15814}, {"ts": 1770275880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1112.0, "quote_volume": 66.6088, "trades": 4, "taker_buy_volume": 1112.0, "taker_buy_quote": 66.6088}, {"ts": 1770275940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2840.0, "quote_volume": 170.4, "trades": 12, "taker_buy_volume": 2840.0, "taker_buy_quote": 170.4}, {"ts": 1770276000000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 115686.0, "quote_volume": 6942.6958, "trades": 35, "taker_buy_volume": 113796.0, "taker_buy_quote": 6829.1068}, {"ts": 1770276060000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 19273.3, "quote_volume": 1156.98913, "trades": 7, "taker_buy_volume": 8542.7, "taker_buy_quote": 512.562}, {"ts": 1770276120000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9645.0, "quote_volume": 578.6277, "trades": 8, "taker_buy_volume": 1015.0, "taker_buy_quote": 60.9}, {"ts": 1770276180000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 14788.0, "quote_volume": 886.4613, "trades": 21, "taker_buy_volume": 6601.0, "taker_buy_quote": 396.06}, {"ts": 1770276240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276300000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9007.3, "quote_volume": 541.25163, "trades": 5, "taker_buy_volume": 9007.3, "taker_buy_quote": 541.25163}, {"ts": 1770276360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 103.6, "quote_volume": 6.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4322.5, "quote_volume": 259.78225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 578.0, "quote_volume": 34.7378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276960000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 189086.4, "quote_volume": 11336.47402, "trades": 25, "taker_buy_volume": 25427.8, "taker_buy_quote": 1521.33844}, {"ts": 1770277020000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 18464.9, "quote_volume": 1104.10902, "trades": 8, "taker_buy_volume": 6212.5, "taker_buy_quote": 371.6965}, {"ts": 1770277080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 102.4, "quote_volume": 6.13376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1759.0, "quote_volume": 105.54, "trades": 1, "taker_buy_volume": 1759.0, "taker_buy_quote": 105.54}, {"ts": 1770277200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1350.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 81.0}, {"ts": 1770277260000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 15438.0, "quote_volume": 924.0569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1890.0, "quote_volume": 112.833, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 112.833}, {"ts": 1770277380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1890.0, "quote_volume": 113.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2478.8, "quote_volume": 148.23224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277680000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 8162.8, "quote_volume": 488.92417, "trades": 9, "taker_buy_volume": 5997.3, "taker_buy_quote": 359.23827}, {"ts": 1770277740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3763.8, "quote_volume": 225.07524, "trades": 7, "taker_buy_volume": 3763.8, "taker_buy_quote": 225.07524}, {"ts": 1770278160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 584.0, "quote_volume": 34.9232, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 34.9232}, {"ts": 1770278220000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 20724.7, "quote_volume": 1236.65124, "trades": 11, "taker_buy_volume": 13088.2, "taker_buy_quote": 781.18444}, {"ts": 1770278280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 280.0, "quote_volume": 16.744, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 16.744}, {"ts": 1770278340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 237.0, "quote_volume": 14.1726, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 14.1726}, {"ts": 1770278400000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 7066.5, "quote_volume": 422.82069, "trades": 11, "taker_buy_volume": 2883.0, "taker_buy_quote": 172.5896}, {"ts": 1770278460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1904.0, "quote_volume": 114.0496, "trades": 8, "taker_buy_volume": 1904.0, "taker_buy_quote": 114.0496}, {"ts": 1770278520000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10261.0, "quote_volume": 614.8777, "trades": 13, "taker_buy_volume": 2661.0, "taker_buy_quote": 159.6377}, {"ts": 1770278580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9474.4, "quote_volume": 567.51656, "trades": 2, "taker_buy_volume": 9474.4, "taker_buy_quote": 567.51656}, {"ts": 1770278640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5511.5, "quote_volume": 330.13885, "trades": 3, "taker_buy_volume": 1189.0, "taker_buy_quote": 71.2211}, {"ts": 1770278700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 371.4, "quote_volume": 22.24686, "trades": 1, "taker_buy_volume": 371.4, "taker_buy_quote": 22.24686}, {"ts": 1770278760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2690.9, "quote_volume": 161.18491, "trades": 5, "taker_buy_volume": 2690.9, "taker_buy_quote": 161.18491}, {"ts": 1770278820000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 4660.5, "quote_volume": 279.9975, "trades": 16, "taker_buy_volume": 2821.0, "taker_buy_quote": 169.4925}, {"ts": 1770278880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278940000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 21960.5, "quote_volume": 1321.7025, "trades": 43, "taker_buy_volume": 10008.0, "taker_buy_quote": 602.547}, {"ts": 1770279000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 796.1, "quote_volume": 47.92522, "trades": 4, "taker_buy_volume": 690.0, "taker_buy_quote": 41.538}, {"ts": 1770279060000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279120000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2976.0, "quote_volume": 178.8576, "trades": 3, "taker_buy_volume": 1086.0, "taker_buy_quote": 65.2686}, {"ts": 1770279240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 223.0, "quote_volume": 13.4023, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 13.4023}, {"ts": 1770279300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4817.5, "quote_volume": 289.53175, "trades": 3, "taker_buy_volume": 4817.5, "taker_buy_quote": 289.53175}, {"ts": 1770279360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 714.0, "quote_volume": 42.9114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279420000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 12361.3, "quote_volume": 740.49622, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279480000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7572.6, "quote_volume": 454.66271, "trades": 8, "taker_buy_volume": 7572.6, "taker_buy_quote": 454.66271}, {"ts": 1770279540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 6202.5, "quote_volume": 372.77025, "trades": 5, "taker_buy_volume": 530.0, "taker_buy_quote": 31.853}, {"ts": 1770279600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1703.0, "quote_volume": 102.3503, "trades": 8, "taker_buy_volume": 1703.0, "taker_buy_quote": 102.3503}, {"ts": 1770279660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1612.0, "quote_volume": 96.72, "trades": 8, "taker_buy_volume": 1612.0, "taker_buy_quote": 96.72}, {"ts": 1770279720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 443.0, "quote_volume": 26.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1162.0, "quote_volume": 69.72, "trades": 3, "taker_buy_volume": 1162.0, "taker_buy_quote": 69.72}, {"ts": 1770279840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 223.0, "quote_volume": 13.38, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 13.38}, {"ts": 1770279900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3818.0, "quote_volume": 229.4618, "trades": 17, "taker_buy_volume": 3818.0, "taker_buy_quote": 229.4618}, {"ts": 1770280020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 16483.4, "quote_volume": 992.30068, "trades": 11, "taker_buy_volume": 7834.7, "taker_buy_quote": 471.64894}, {"ts": 1770280080000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2417.3, "quote_volume": 145.62346, "trades": 5, "taker_buy_volume": 1020.0, "taker_buy_quote": 61.506}, {"ts": 1770280140000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 11699.4, "quote_volume": 705.51828, "trades": 25, "taker_buy_volume": 10088.0, "taker_buy_quote": 608.35086}, {"ts": 1770280200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2947.0, "quote_volume": 177.7041, "trades": 7, "taker_buy_volume": 2947.0, "taker_buy_quote": 177.7041}, {"ts": 1770280260000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 10072.4, "quote_volume": 609.31203, "trades": 16, "taker_buy_volume": 4195.7, "taker_buy_quote": 253.77168}, {"ts": 1770280320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4179.7, "quote_volume": 252.87185, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 11.6765}, {"ts": 1770280380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 682.0, "quote_volume": 41.261, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 41.261}, {"ts": 1770280440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 663.0, "quote_volume": 40.1115, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 40.1115}, {"ts": 1770280500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11366.8, "quote_volume": 686.55472, "trades": 20, "taker_buy_volume": 4225.0, "taker_buy_quote": 255.19}, {"ts": 1770280560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5491.7, "quote_volume": 331.69868, "trades": 2, "taker_buy_volume": 1505.0, "taker_buy_quote": 90.902}, {"ts": 1770280620000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1518.8, "quote_volume": 91.72264, "trades": 4, "taker_buy_volume": 1390.0, "taker_buy_quote": 83.956}, {"ts": 1770280680000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1477.7, "quote_volume": 89.23771, "trades": 4, "taker_buy_volume": 1324.0, "taker_buy_quote": 79.9696}, {"ts": 1770280740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 7912.7, "quote_volume": 477.13581, "trades": 9, "taker_buy_volume": 2306.0, "taker_buy_quote": 139.0518}, {"ts": 1770280860000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6930.8, "quote_volume": 417.05096, "trades": 4, "taker_buy_volume": 396.0, "taker_buy_quote": 23.8392}, {"ts": 1770280920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 654.0, "quote_volume": 39.3708, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 39.3708}, {"ts": 1770280980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7189.8, "quote_volume": 432.82596, "trades": 6, "taker_buy_volume": 1653.5, "taker_buy_quote": 99.5407}, {"ts": 1770281040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 6682.4, "quote_volume": 401.61224, "trades": 6, "taker_buy_volume": 2363.4, "taker_buy_quote": 142.04034}, {"ts": 1770281100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 490.0, "quote_volume": 29.449, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 29.449}, {"ts": 1770281160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 38925.0, "quote_volume": 2344.6345, "trades": 15, "taker_buy_volume": 35145.0, "taker_buy_quote": 2117.0785}, {"ts": 1770281280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3030.0, "quote_volume": 182.406, "trades": 3, "taker_buy_volume": 1140.0, "taker_buy_quote": 68.628}, {"ts": 1770281340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 6386.7, "quote_volume": 383.84067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1064.0, "quote_volume": 63.9464, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 63.9464}, {"ts": 1770281460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1890.0, "quote_volume": 113.4, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.4}, {"ts": 1770281580000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 22763.1, "quote_volume": 1365.01588, "trades": 20, "taker_buy_volume": 4343.9, "taker_buy_quote": 260.60951}, {"ts": 1770281640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 31346.7, "quote_volume": 1882.07002, "trades": 23, "taker_buy_volume": 29346.7, "taker_buy_quote": 1761.87002}, {"ts": 1770281700000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 16167.0, "quote_volume": 970.1152, "trades": 28, "taker_buy_volume": 8967.0, "taker_buy_quote": 538.1152}, {"ts": 1770281760000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7338.7, "quote_volume": 440.4736, "trades": 11, "taker_buy_volume": 7338.7, "taker_buy_quote": 440.4736}, {"ts": 1770281820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 452.0, "quote_volume": 27.17118, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 27.17118}, {"ts": 1770281940000, "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0599, "volume": 58788.4, "quote_volume": 3523.81518, "trades": 26, "taker_buy_volume": 42487.1, "taker_buy_quote": 2545.47386}, {"ts": 1770282000000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 31055.7, "quote_volume": 1864.6307, "trades": 11, "taker_buy_volume": 30948.2, "taker_buy_quote": 1858.1807}, {"ts": 1770282060000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 1809.2, "quote_volume": 108.65766, "trades": 6, "taker_buy_volume": 822.1, "taker_buy_quote": 49.41166}, {"ts": 1770282120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 7270.0, "quote_volume": 438.13758, "trades": 8, "taker_buy_volume": 5002.0, "taker_buy_quote": 301.60398}, {"ts": 1770282240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 8058.7, "quote_volume": 485.13374, "trades": 5, "taker_buy_volume": 1723.0, "taker_buy_quote": 103.7246}, {"ts": 1770282360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3986.7, "quote_volume": 239.99934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5876.7, "quote_volume": 353.77734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282480000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 112476.6, "quote_volume": 6787.81516, "trades": 64, "taker_buy_volume": 70976.1, "taker_buy_quote": 4283.79744}, {"ts": 1770282540000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 26178.8, "quote_volume": 1577.52715, "trades": 27, "taker_buy_volume": 17972.7, "taker_buy_quote": 1083.51993}, {"ts": 1770282600000, "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 32867.6, "quote_volume": 1979.23499, "trades": 17, "taker_buy_volume": 8504.7, "taker_buy_quote": 513.24481}, {"ts": 1770282660000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5127.4, "quote_volume": 309.15752, "trades": 24, "taker_buy_volume": 5127.4, "taker_buy_quote": 309.15752}, {"ts": 1770282720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 906.0, "quote_volume": 54.6318, "trades": 4, "taker_buy_volume": 906.0, "taker_buy_quote": 54.6318}, {"ts": 1770282840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3986.7, "quote_volume": 240.39801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7697.1, "quote_volume": 462.59571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282960000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 11634.7, "quote_volume": 702.02761, "trades": 8, "taker_buy_volume": 7648.0, "taker_buy_quote": 461.6296}, {"ts": 1770283020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283140000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9362.7, "quote_volume": 564.91941, "trades": 8, "taker_buy_volume": 9362.7, "taker_buy_quote": 564.91941}, {"ts": 1770283200000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 2826.9, "quote_volume": 170.53438, "trades": 4, "taker_buy_volume": 2720.0, "taker_buy_quote": 164.099}, {"ts": 1770283260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3986.7, "quote_volume": 240.39801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 9863.4, "quote_volume": 594.76302, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 113.967}, {"ts": 1770283380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 252.0, "quote_volume": 15.1956, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 15.1956}, {"ts": 1770283440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 9164.5, "quote_volume": 551.7029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6500.0, "quote_volume": 391.3253, "trades": 4, "taker_buy_volume": 6500.0, "taker_buy_quote": 391.3253}, {"ts": 1770283680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 457.0, "quote_volume": 27.5571, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 27.5571}, {"ts": 1770283800000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 8706.0, "quote_volume": 525.15325, "trades": 8, "taker_buy_volume": 6816.0, "taker_buy_quote": 411.18625}, {"ts": 1770283860000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 15216.0, "quote_volume": 918.98433, "trades": 11, "taker_buy_volume": 12886.8, "taker_buy_quote": 778.30065}, {"ts": 1770283920000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 17473.4, "quote_volume": 1054.23725, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3393.0, "quote_volume": 204.5979, "trades": 3, "taker_buy_volume": 3393.0, "taker_buy_quote": 204.5979}, {"ts": 1770284100000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9978.0, "quote_volume": 601.21245, "trades": 8, "taker_buy_volume": 2675.0, "taker_buy_quote": 161.2067}, {"ts": 1770284160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 8323.9, "quote_volume": 501.09878, "trades": 4, "taker_buy_volume": 3331.6, "taker_buy_quote": 200.56232}, {"ts": 1770284340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3651.5, "quote_volume": 219.8203, "trades": 3, "taker_buy_volume": 3651.5, "taker_buy_quote": 219.8203}, {"ts": 1770284400000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 17496.0, "quote_volume": 1054.14341, "trades": 14, "taker_buy_volume": 11100.5, "taker_buy_quote": 669.13431}, {"ts": 1770284460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 350.0, "quote_volume": 21.105, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 21.105}, {"ts": 1770284520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 101.3, "quote_volume": 6.09826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 12581.0, "quote_volume": 757.3762, "trades": 5, "taker_buy_volume": 355.0, "taker_buy_quote": 21.371}, {"ts": 1770284640000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 14144.6, "quote_volume": 851.73633, "trades": 14, "taker_buy_volume": 11714.6, "taker_buy_quote": 705.45033}, {"ts": 1770284700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1105.5, "quote_volume": 66.76217, "trades": 4, "taker_buy_volume": 1105.5, "taker_buy_quote": 66.76217}, {"ts": 1770284820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3651.5, "quote_volume": 220.18545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1582.0, "quote_volume": 95.3946, "trades": 3, "taker_buy_volume": 1582.0, "taker_buy_quote": 95.3946}, {"ts": 1770285060000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 8245.5, "quote_volume": 497.4149, "trades": 8, "taker_buy_volume": 4594.0, "taker_buy_quote": 277.22945}, {"ts": 1770285120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 331.6, "quote_volume": 19.99548, "trades": 1, "taker_buy_volume": 331.6, "taker_buy_quote": 19.99548}, {"ts": 1770285180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 975.0, "quote_volume": 58.7925, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 58.7925}, {"ts": 1770285240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 6135.2, "quote_volume": 370.03446, "trades": 5, "taker_buy_volume": 6135.2, "taker_buy_quote": 370.03446}, {"ts": 1770285420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 102.6, "quote_volume": 6.18678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285660000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5350.6, "quote_volume": 322.23662, "trades": 4, "taker_buy_volume": 1607.8, "taker_buy_quote": 96.92006}, {"ts": 1770285720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1397.0, "quote_volume": 84.2391, "trades": 1, "taker_buy_volume": 1397.0, "taker_buy_quote": 84.2391}, {"ts": 1770285780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 212.6, "quote_volume": 12.79852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4153.8, "quote_volume": 249.59315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4020.6, "quote_volume": 241.05894, "trades": 8, "taker_buy_volume": 2250.0, "taker_buy_quote": 135.0}, {"ts": 1770286020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 675.1, "quote_volume": 40.43849, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1192.6, "quote_volume": 71.43674, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 14.66951}, {"ts": 1770286140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 601.0, "quote_volume": 35.9999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 23263.4, "quote_volume": 1395.9982, "trades": 25, "taker_buy_volume": 21813.6, "taker_buy_quote": 1309.07384}, {"ts": 1770286260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1940.4, "quote_volume": 116.27042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3852.5, "quote_volume": 230.76475, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286380000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 12331.1, "quote_volume": 739.90598, "trades": 25, "taker_buy_volume": 8819.4, "taker_buy_quote": 529.50885}, {"ts": 1770286440000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 12316.3, "quote_volume": 738.76406, "trades": 22, "taker_buy_volume": 7452.6, "taker_buy_quote": 447.3877}, {"ts": 1770286500000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 7816.1, "quote_volume": 468.91282, "trades": 19, "taker_buy_volume": 4283.3, "taker_buy_quote": 257.2981}, {"ts": 1770286560000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 13914.5, "quote_volume": 834.85748, "trades": 23, "taker_buy_volume": 7162.6, "taker_buy_quote": 429.95027}, {"ts": 1770286620000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 9372.7, "quote_volume": 562.11943, "trades": 18, "taker_buy_volume": 5383.2, "taker_buy_quote": 323.0494}, {"ts": 1770286680000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 6456.6, "quote_volume": 387.54958, "trades": 21, "taker_buy_volume": 2704.9, "taker_buy_quote": 162.51189}, {"ts": 1770286740000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 16839.5, "quote_volume": 1012.72528, "trades": 34, "taker_buy_volume": 10584.3, "taker_buy_quote": 636.80971}, {"ts": 1770286800000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8690.1, "quote_volume": 522.64481, "trades": 27, "taker_buy_volume": 3698.0, "taker_buy_quote": 222.6196}, {"ts": 1770286860000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 18481.5, "quote_volume": 1112.15083, "trades": 33, "taker_buy_volume": 12819.1, "taker_buy_quote": 771.84059}, {"ts": 1770286920000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 7318.3, "quote_volume": 439.70776, "trades": 22, "taker_buy_volume": 2575.1, "taker_buy_quote": 154.92412}, {"ts": 1770286980000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6073.8, "quote_volume": 364.66404, "trades": 22, "taker_buy_volume": 2360.4, "taker_buy_quote": 141.86004}, {"ts": 1770287040000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 19204.1, "quote_volume": 1154.37819, "trades": 33, "taker_buy_volume": 14321.7, "taker_buy_quote": 861.25696}, {"ts": 1770287100000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 6940.3, "quote_volume": 417.08355, "trades": 22, "taker_buy_volume": 3025.6, "taker_buy_quote": 182.0729}, {"ts": 1770287160000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 9955.0, "quote_volume": 598.88355, "trades": 24, "taker_buy_volume": 5880.5, "taker_buy_quote": 354.0061}, {"ts": 1770287220000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 9455.4, "quote_volume": 569.41653, "trades": 27, "taker_buy_volume": 4764.5, "taker_buy_quote": 287.11035}, {"ts": 1770287280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8323.5, "quote_volume": 501.35883, "trades": 26, "taker_buy_volume": 2841.3, "taker_buy_quote": 171.33039}, {"ts": 1770287340000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 19683.9, "quote_volume": 1186.34055, "trades": 41, "taker_buy_volume": 11807.7, "taker_buy_quote": 712.00431}, {"ts": 1770287400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8714.9, "quote_volume": 525.02311, "trades": 25, "taker_buy_volume": 3861.3, "taker_buy_quote": 232.83639}, {"ts": 1770287460000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 16593.2, "quote_volume": 1001.21803, "trades": 32, "taker_buy_volume": 10277.7, "taker_buy_quote": 620.39338}, {"ts": 1770287520000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 8988.2, "quote_volume": 542.31478, "trades": 25, "taker_buy_volume": 3263.2, "taker_buy_quote": 197.09728}, {"ts": 1770287580000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 11733.5, "quote_volume": 707.09894, "trades": 25, "taker_buy_volume": 3655.7, "taker_buy_quote": 220.51981}, {"ts": 1770287640000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8424.9, "quote_volume": 507.489, "trades": 24, "taker_buy_volume": 3100.2, "taker_buy_quote": 186.94206}, {"ts": 1770287700000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 11504.9, "quote_volume": 691.26676, "trades": 25, "taker_buy_volume": 3162.8, "taker_buy_quote": 190.21632}, {"ts": 1770287760000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 15508.6, "quote_volume": 932.42744, "trades": 27, "taker_buy_volume": 9076.4, "taker_buy_quote": 545.89011}, {"ts": 1770287820000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 11432.6, "quote_volume": 687.17345, "trades": 26, "taker_buy_volume": 6305.9, "taker_buy_quote": 379.36222}, {"ts": 1770287880000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 20221.8, "quote_volume": 1213.78049, "trades": 34, "taker_buy_volume": 13626.7, "taker_buy_quote": 818.27552}, {"ts": 1770287940000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 16025.3, "quote_volume": 963.04915, "trades": 25, "taker_buy_volume": 9519.5, "taker_buy_quote": 572.33054}, {"ts": 1770288000000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9818.0, "quote_volume": 589.48243, "trades": 24, "taker_buy_volume": 4024.3, "taker_buy_quote": 241.86043}, {"ts": 1770288060000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 13760.8, "quote_volume": 825.73521, "trades": 27, "taker_buy_volume": 3797.8, "taker_buy_quote": 228.21785}, {"ts": 1770288120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 18466.6, "quote_volume": 1105.48359, "trades": 33, "taker_buy_volume": 6679.1, "taker_buy_quote": 400.07809}, {"ts": 1770288180000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 33628.8, "quote_volume": 2011.95723, "trades": 34, "taker_buy_volume": 17056.9, "taker_buy_quote": 1021.11443}, {"ts": 1770288240000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 13178.2, "quote_volume": 788.51306, "trades": 24, "taker_buy_volume": 6355.3, "taker_buy_quote": 380.68247}, {"ts": 1770288300000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 12155.5, "quote_volume": 726.78134, "trades": 23, "taker_buy_volume": 5586.4, "taker_buy_quote": 334.16889}, {"ts": 1770288360000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 7433.5, "quote_volume": 443.94291, "trades": 17, "taker_buy_volume": 1272.1, "taker_buy_quote": 76.07158}, {"ts": 1770288420000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 8817.3, "quote_volume": 526.28019, "trades": 21, "taker_buy_volume": 1503.6, "taker_buy_quote": 89.91528}, {"ts": 1770288480000, "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 28737.3, "quote_volume": 1712.0725, "trades": 27, "taker_buy_volume": 18065.6, "taker_buy_quote": 1077.20656}, {"ts": 1770288540000, "open": 0.0594, "high": 0.0595, "low": 0.0591, "close": 0.0592, "volume": 84169.9, "quote_volume": 4989.77123, "trades": 56, "taker_buy_volume": 23096.8, "taker_buy_quote": 1369.38414}, {"ts": 1770288600000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 19762.9, "quote_volume": 1170.55323, "trades": 23, "taker_buy_volume": 8148.9, "taker_buy_quote": 483.04077}, {"ts": 1770288660000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 22833.4, "quote_volume": 1350.26215, "trades": 23, "taker_buy_volume": 244.9, "taker_buy_quote": 14.47359}, {"ts": 1770288720000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 84267.0, "quote_volume": 4967.49505, "trades": 37, "taker_buy_volume": 17339.4, "taker_buy_quote": 1021.6461}, {"ts": 1770288780000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8565.4, "quote_volume": 504.09295, "trades": 10, "taker_buy_volume": 1703.7, "taker_buy_quote": 100.34793}, {"ts": 1770288840000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 22602.3, "quote_volume": 1329.61001, "trades": 21, "taker_buy_volume": 5947.7, "taker_buy_quote": 350.31953}, {"ts": 1770288900000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 16817.7, "quote_volume": 986.69032, "trades": 21, "taker_buy_volume": 4407.8, "taker_buy_quote": 258.58183}, {"ts": 1770288960000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 24511.1, "quote_volume": 1438.01992, "trades": 21, "taker_buy_volume": 17022.6, "taker_buy_quote": 999.07509}, {"ts": 1770289020000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 13327.3, "quote_volume": 781.65252, "trades": 17, "taker_buy_volume": 1711.7, "taker_buy_quote": 100.30562}, {"ts": 1770289080000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 10122.0, "quote_volume": 593.86082, "trades": 12, "taker_buy_volume": 5766.2, "taker_buy_quote": 338.47594}, {"ts": 1770289140000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 15840.2, "quote_volume": 930.55607, "trades": 17, "taker_buy_volume": 9118.6, "taker_buy_quote": 535.9445}, {"ts": 1770289200000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 10038.5, "quote_volume": 589.42966, "trades": 18, "taker_buy_volume": 4160.7, "taker_buy_quote": 244.45146}, {"ts": 1770289260000, "open": 0.0587, "high": 0.059, "low": 0.0586, "close": 0.059, "volume": 24480.6, "quote_volume": 1441.07962, "trades": 44, "taker_buy_volume": 18609.8, "taker_buy_quote": 1095.71589}, {"ts": 1770289320000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 15077.1, "quote_volume": 888.17621, "trades": 20, "taker_buy_volume": 7808.0, "taker_buy_quote": 460.483}, {"ts": 1770289380000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 6979.6, "quote_volume": 409.42434, "trades": 12, "taker_buy_volume": 2145.0, "taker_buy_quote": 125.937}, {"ts": 1770289440000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 12788.2, "quote_volume": 749.49072, "trades": 17, "taker_buy_volume": 1533.0, "taker_buy_quote": 89.936}, {"ts": 1770289500000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 11259.6, "quote_volume": 659.44281, "trades": 14, "taker_buy_volume": 4487.3, "taker_buy_quote": 262.97478}, {"ts": 1770289560000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 5422.8, "quote_volume": 318.08775, "trades": 14, "taker_buy_volume": 1020.0, "taker_buy_quote": 59.874}, {"ts": 1770289620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5819.9, "quote_volume": 341.04614, "trades": 13, "taker_buy_volume": 632.0, "taker_buy_quote": 37.0352}, {"ts": 1770289680000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 15401.3, "quote_volume": 901.03476, "trades": 41, "taker_buy_volume": 9106.9, "taker_buy_quote": 532.83175}, {"ts": 1770289740000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3721.1, "quote_volume": 218.08906, "trades": 10, "taker_buy_volume": 326.0, "taker_buy_quote": 19.1362}, {"ts": 1770289800000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 7926.7, "quote_volume": 465.11884, "trades": 17, "taker_buy_volume": 4064.0, "taker_buy_quote": 238.5568}, {"ts": 1770289860000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 6188.6, "quote_volume": 362.08618, "trades": 17, "taker_buy_volume": 1427.0, "taker_buy_quote": 83.5872}, {"ts": 1770289920000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 7665.4, "quote_volume": 447.47432, "trades": 19, "taker_buy_volume": 3501.0, "taker_buy_quote": 204.529}, {"ts": 1770289980000, "open": 0.0583, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 20328.2, "quote_volume": 1186.65508, "trades": 20, "taker_buy_volume": 10384.3, "taker_buy_quote": 606.6809}, {"ts": 1770290040000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10052.8, "quote_volume": 584.88535, "trades": 21, "taker_buy_volume": 2382.9, "taker_buy_quote": 138.68478}, {"ts": 1770290100000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 19253.1, "quote_volume": 1121.93032, "trades": 18, "taker_buy_volume": 8364.5, "taker_buy_quote": 487.65035}, {"ts": 1770290160000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 13188.9, "quote_volume": 767.14255, "trades": 16, "taker_buy_volume": 895.0, "taker_buy_quote": 51.9995}, {"ts": 1770290220000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 24971.1, "quote_volume": 1453.76496, "trades": 21, "taker_buy_volume": 16193.3, "taker_buy_quote": 942.54228}, {"ts": 1770290280000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 11452.0, "quote_volume": 666.05853, "trades": 14, "taker_buy_volume": 1194.0, "taker_buy_quote": 69.434}, {"ts": 1770290340000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 7655.1, "quote_volume": 444.42708, "trades": 14, "taker_buy_volume": 2333.0, "taker_buy_quote": 135.5473}, {"ts": 1770290400000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 11045.6, "quote_volume": 639.83561, "trades": 18, "taker_buy_volume": 2346.8, "taker_buy_quote": 135.95512}, {"ts": 1770290460000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 9500.7, "quote_volume": 549.49641, "trades": 21, "taker_buy_volume": 5277.7, "taker_buy_quote": 305.47713}, {"ts": 1770290520000, "open": 0.0577, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 49214.8, "quote_volume": 2845.16632, "trades": 37, "taker_buy_volume": 35265.5, "taker_buy_quote": 2040.0329}, {"ts": 1770290580000, "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 16483.1, "quote_volume": 952.14517, "trades": 24, "taker_buy_volume": 7546.5, "taker_buy_quote": 436.165}, {"ts": 1770290640000, "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 19561.4, "quote_volume": 1126.47594, "trades": 30, "taker_buy_volume": 7030.5, "taker_buy_quote": 405.11065}, {"ts": 1770290700000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 22108.5, "quote_volume": 1271.24443, "trades": 22, "taker_buy_volume": 11579.0, "taker_buy_quote": 666.35535}, {"ts": 1770290760000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 12579.0, "quote_volume": 723.47882, "trades": 29, "taker_buy_volume": 6852.0, "taker_buy_quote": 394.2451}, {"ts": 1770290820000, "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0573, "volume": 10478.7, "quote_volume": 602.03495, "trades": 27, "taker_buy_volume": 5325.0, "taker_buy_quote": 306.0738}, {"ts": 1770290880000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 18950.5, "quote_volume": 1085.41275, "trades": 16, "taker_buy_volume": 14575.0, "taker_buy_quote": 835.1475}, {"ts": 1770290940000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 11848.7, "quote_volume": 679.16599, "trades": 15, "taker_buy_volume": 4284.5, "taker_buy_quote": 245.9303}, {"ts": 1770291000000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 34082.7, "quote_volume": 1958.10773, "trades": 25, "taker_buy_volume": 12558.6, "taker_buy_quote": 721.64315}, {"ts": 1770291060000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 22478.3, "quote_volume": 1289.98233, "trades": 22, "taker_buy_volume": 11707.0, "taker_buy_quote": 672.016}, {"ts": 1770291120000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 14646.5, "quote_volume": 840.31912, "trades": 24, "taker_buy_volume": 4564.5, "taker_buy_quote": 262.0473}, {"ts": 1770291180000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 9345.2, "quote_volume": 536.97455, "trades": 20, "taker_buy_volume": 3739.0, "taker_buy_quote": 214.9925}, {"ts": 1770291240000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 22045.8, "quote_volume": 1266.0605, "trades": 26, "taker_buy_volume": 8579.5, "taker_buy_quote": 493.15435}, {"ts": 1770291300000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 27507.1, "quote_volume": 1580.41269, "trades": 28, "taker_buy_volume": 8275.9, "taker_buy_quote": 476.27209}, {"ts": 1770291360000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 25076.3, "quote_volume": 1441.41868, "trades": 24, "taker_buy_volume": 11493.0, "taker_buy_quote": 661.27595}, {"ts": 1770291420000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 37503.4, "quote_volume": 2163.51228, "trades": 38, "taker_buy_volume": 25415.5, "taker_buy_quote": 1466.60365}, {"ts": 1770291480000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 15956.1, "quote_volume": 922.66397, "trades": 16, "taker_buy_volume": 5814.5, "taker_buy_quote": 336.55135}, {"ts": 1770291540000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 22481.6, "quote_volume": 1308.09297, "trades": 29, "taker_buy_volume": 9657.2, "taker_buy_quote": 562.01205}, {"ts": 1770291600000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 15097.4, "quote_volume": 876.94828, "trades": 23, "taker_buy_volume": 7823.5, "taker_buy_quote": 454.9738}, {"ts": 1770291660000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 21867.1, "quote_volume": 1271.52152, "trades": 28, "taker_buy_volume": 2464.0, "taker_buy_quote": 143.5337}, {"ts": 1770291720000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 14945.9, "quote_volume": 869.57394, "trades": 19, "taker_buy_volume": 2731.0, "taker_buy_quote": 159.1358}, {"ts": 1770291780000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 15327.8, "quote_volume": 892.38756, "trades": 17, "taker_buy_volume": 10212.0, "taker_buy_quote": 595.0097}, {"ts": 1770291840000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 6658.3, "quote_volume": 387.23791, "trades": 16, "taker_buy_volume": 1738.0, "taker_buy_quote": 101.1739}, {"ts": 1770291900000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 6967.0, "quote_volume": 404.85698, "trades": 13, "taker_buy_volume": 880.0, "taker_buy_quote": 51.216}, {"ts": 1770291960000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 24617.3, "quote_volume": 1428.70557, "trades": 33, "taker_buy_volume": 5595.0, "taker_buy_quote": 324.9096}, {"ts": 1770292020000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 8432.9, "quote_volume": 488.53671, "trades": 18, "taker_buy_volume": 1368.0, "taker_buy_quote": 79.344}, {"ts": 1770292080000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10281.1, "quote_volume": 596.09771, "trades": 14, "taker_buy_volume": 4687.8, "taker_buy_quote": 271.8924}, {"ts": 1770292140000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7397.8, "quote_volume": 428.16702, "trades": 12, "taker_buy_volume": 244.9, "taker_buy_quote": 14.17971}, {"ts": 1770292200000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 40816.7, "quote_volume": 2361.99051, "trades": 48, "taker_buy_volume": 16025.0, "taker_buy_quote": 928.65225}, {"ts": 1770292260000, "open": 0.0578, "high": 0.0579, "low": 0.0576, "close": 0.0577, "volume": 38323.5, "quote_volume": 2212.39638, "trades": 52, "taker_buy_volume": 11868.0, "taker_buy_quote": 685.96358}, {"ts": 1770292320000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 9886.0, "quote_volume": 570.02391, "trades": 16, "taker_buy_volume": 2483.0, "taker_buy_quote": 143.2691}, {"ts": 1770292380000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 14465.6, "quote_volume": 832.77699, "trades": 20, "taker_buy_volume": 1100.0, "taker_buy_quote": 63.3778}, {"ts": 1770292440000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 17123.0, "quote_volume": 985.23702, "trades": 21, "taker_buy_volume": 8535.2, "taker_buy_quote": 491.43852}, {"ts": 1770292500000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 14840.8, "quote_volume": 855.19087, "trades": 31, "taker_buy_volume": 7836.1, "taker_buy_quote": 451.9844}, {"ts": 1770292560000, "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0575, "volume": 17034.1, "quote_volume": 982.16784, "trades": 32, "taker_buy_volume": 8336.0, "taker_buy_quote": 481.0946}, {"ts": 1770292620000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 24172.0, "quote_volume": 1390.10217, "trades": 24, "taker_buy_volume": 2280.0, "taker_buy_quote": 131.328}, {"ts": 1770292680000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 7681.2, "quote_volume": 441.18979, "trades": 15, "taker_buy_volume": 241.8, "taker_buy_quote": 13.92768}, {"ts": 1770292740000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 22213.9, "quote_volume": 1279.03663, "trades": 49, "taker_buy_volume": 16813.8, "taker_buy_quote": 968.53088}, {"ts": 1770292800000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 31187.2, "quote_volume": 1797.63998, "trades": 40, "taker_buy_volume": 12022.3, "taker_buy_quote": 693.23493}, {"ts": 1770292860000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 17606.7, "quote_volume": 1016.0732, "trades": 17, "taker_buy_volume": 9617.8, "taker_buy_quote": 555.39884}, {"ts": 1770292920000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 11165.8, "quote_volume": 644.15163, "trades": 14, "taker_buy_volume": 5364.9, "taker_buy_quote": 309.63944}, {"ts": 1770292980000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 12626.2, "quote_volume": 729.27763, "trades": 14, "taker_buy_volume": 4517.8, "taker_buy_quote": 261.12884}, {"ts": 1770293040000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 6688.4, "quote_volume": 385.37187, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293100000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 6001.8, "quote_volume": 345.39029, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 11437.3, "quote_volume": 658.35235, "trades": 17, "taker_buy_volume": 3910.6, "taker_buy_quote": 225.25056}, {"ts": 1770293220000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 10084.5, "quote_volume": 579.93634, "trades": 16, "taker_buy_volume": 1890.0, "taker_buy_quote": 108.675}, {"ts": 1770293280000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 32591.6, "quote_volume": 1873.61742, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293340000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 5657.2, "quote_volume": 324.25432, "trades": 11, "taker_buy_volume": 725.9, "taker_buy_quote": 41.66666}, {"ts": 1770293400000, "open": 0.0573, "high": 0.0577, "low": 0.0573, "close": 0.0573, "volume": 20751.1, "quote_volume": 1193.87393, "trades": 23, "taker_buy_volume": 12921.0, "taker_buy_quote": 744.48232}, {"ts": 1770293460000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 12199.0, "quote_volume": 700.86845, "trades": 15, "taker_buy_volume": 6458.5, "taker_buy_quote": 371.36375}, {"ts": 1770293520000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 6232.7, "quote_volume": 357.37389, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 10306.3, "quote_volume": 591.32109, "trades": 15, "taker_buy_volume": 4517.8, "taker_buy_quote": 259.32172}, {"ts": 1770293640000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 30262.5, "quote_volume": 1737.81143, "trades": 19, "taker_buy_volume": 17442.0, "taker_buy_quote": 1002.27422}, {"ts": 1770293700000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 28538.0, "quote_volume": 1634.29762, "trades": 28, "taker_buy_volume": 17036.7, "taker_buy_quote": 976.01391}, {"ts": 1770293760000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 12251.6, "quote_volume": 699.84852, "trades": 19, "taker_buy_volume": 6186.9, "taker_buy_quote": 353.76637}, {"ts": 1770293820000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10164.8, "quote_volume": 580.06718, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293880000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 11861.0, "quote_volume": 676.79417, "trades": 14, "taker_buy_volume": 4776.8, "taker_buy_quote": 272.75528}, {"ts": 1770293940000, "open": 0.057, "high": 0.0571, "low": 0.0565, "close": 0.0567, "volume": 307680.5, "quote_volume": 17465.4446, "trades": 148, "taker_buy_volume": 76551.0, "taker_buy_quote": 4346.2273}, {"ts": 1770294000000, "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 86538.0, "quote_volume": 4905.49318, "trades": 60, "taker_buy_volume": 63917.7, "taker_buy_quote": 3624.67274}, {"ts": 1770294060000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 43050.4, "quote_volume": 2435.17262, "trades": 30, "taker_buy_volume": 5236.7, "taker_buy_quote": 296.68927}, {"ts": 1770294120000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 17617.9, "quote_volume": 994.92047, "trades": 13, "taker_buy_volume": 2751.0, "taker_buy_quote": 155.4315}, {"ts": 1770294180000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 26220.2, "quote_volume": 1479.15625, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 34226.3, "quote_volume": 1931.02426, "trades": 24, "taker_buy_volume": 19259.0, "taker_buy_quote": 1087.81505}, {"ts": 1770294300000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 10883.7, "quote_volume": 612.27852, "trades": 12, "taker_buy_volume": 325.0, "taker_buy_quote": 18.2975}, {"ts": 1770294360000, "open": 0.0563, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 42382.0, "quote_volume": 2396.46576, "trades": 32, "taker_buy_volume": 24157.6, "taker_buy_quote": 1365.41134}, {"ts": 1770294420000, "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0568, "volume": 56575.8, "quote_volume": 3209.3847, "trades": 40, "taker_buy_volume": 40604.3, "taker_buy_quote": 2304.33062}, {"ts": 1770294480000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 33663.8, "quote_volume": 1912.14856, "trades": 22, "taker_buy_volume": 19659.0, "taker_buy_quote": 1117.26166}, {"ts": 1770294540000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 15700.7, "quote_volume": 889.31834, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 102.06}, {"ts": 1770294600000, "open": 0.0566, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 28310.6, "quote_volume": 1604.47432, "trades": 21, "taker_buy_volume": 15325.5, "taker_buy_quote": 869.47715}, {"ts": 1770294660000, "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 77751.5, "quote_volume": 4390.35169, "trades": 30, "taker_buy_volume": 18409.4, "taker_buy_quote": 1041.7091}, {"ts": 1770294720000, "open": 0.0565, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 25596.8, "quote_volume": 1446.96061, "trades": 21, "taker_buy_volume": 11474.2, "taker_buy_quote": 649.14206}, {"ts": 1770294780000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 9016.4, "quote_volume": 507.71925, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294840000, "open": 0.0564, "high": 0.0564, "low": 0.0561, "close": 0.0563, "volume": 36764.3, "quote_volume": 2069.82247, "trades": 41, "taker_buy_volume": 19029.6, "taker_buy_quote": 1072.48344}, {"ts": 1770294900000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 54338.6, "quote_volume": 3062.37082, "trades": 26, "taker_buy_volume": 27531.0, "taker_buy_quote": 1551.60196}, {"ts": 1770294960000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 21474.9, "quote_volume": 1208.81554, "trades": 16, "taker_buy_volume": 8899.0, "taker_buy_quote": 501.9036}, {"ts": 1770295020000, "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 25450.2, "quote_volume": 1435.92553, "trades": 19, "taker_buy_volume": 6319.2, "taker_buy_quote": 356.43928}, {"ts": 1770295080000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 53778.3, "quote_volume": 3033.95467, "trades": 25, "taker_buy_volume": 9375.5, "taker_buy_quote": 529.05575}, {"ts": 1770295140000, "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 33030.3, "quote_volume": 1865.5794, "trades": 28, "taker_buy_volume": 19742.2, "taker_buy_quote": 1115.73108}, {"ts": 1770295200000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 15966.9, "quote_volume": 902.97168, "trades": 6, "taker_buy_volume": 14715.8, "taker_buy_quote": 832.28453}, {"ts": 1770295260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1983.1, "quote_volume": 112.24346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295320000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 8942.7, "quote_volume": 506.77054, "trades": 11, "taker_buy_volume": 4787.2, "taker_buy_quote": 271.43424}, {"ts": 1770295380000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 54031.2, "quote_volume": 3046.9084, "trades": 19, "taker_buy_volume": 6137.2, "taker_buy_quote": 346.13808}, {"ts": 1770295440000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5184.3, "quote_volume": 292.87324, "trades": 2, "taker_buy_volume": 4787.2, "taker_buy_quote": 270.4768}, {"ts": 1770295500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6677.2, "quote_volume": 377.92952, "trades": 2, "taker_buy_volume": 6677.2, "taker_buy_quote": 377.92952}, {"ts": 1770295560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 11464.4, "quote_volume": 647.7386, "trades": 3, "taker_buy_volume": 6677.2, "taker_buy_quote": 377.2618}, {"ts": 1770295620000, "open": 0.0565, "high": 0.0567, "low": 0.0564, "close": 0.0567, "volume": 33545.6, "quote_volume": 1898.04498, "trades": 12, "taker_buy_volume": 18963.5, "taker_buy_quote": 1073.81282}, {"ts": 1770295680000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 19013.6, "quote_volume": 1077.98325, "trades": 29, "taker_buy_volume": 18134.9, "taker_buy_quote": 1028.24883}, {"ts": 1770295740000, "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 33265.5, "quote_volume": 1884.52034, "trades": 30, "taker_buy_volume": 16618.5, "taker_buy_quote": 942.42755}, {"ts": 1770295800000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 29606.4, "quote_volume": 1683.34568, "trades": 26, "taker_buy_volume": 22929.2, "taker_buy_quote": 1304.08072}, {"ts": 1770295860000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 14964.8, "quote_volume": 850.83321, "trades": 8, "taker_buy_volume": 14481.4, "taker_buy_quote": 823.27941}, {"ts": 1770295920000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5441.6, "quote_volume": 310.23664, "trades": 4, "taker_buy_volume": 654.4, "taker_buy_quote": 37.36624}, {"ts": 1770295980000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 9574.3, "quote_volume": 545.25639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296040000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 7432.4, "quote_volume": 421.58978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296100000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 18937.7, "quote_volume": 1070.52454, "trades": 20, "taker_buy_volume": 7090.9, "taker_buy_quote": 400.88174}, {"ts": 1770296160000, "open": 0.0566, "high": 0.0569, "low": 0.0566, "close": 0.0569, "volume": 20705.0, "quote_volume": 1174.98267, "trades": 7, "taker_buy_volume": 20705.0, "taker_buy_quote": 1174.98267}, {"ts": 1770296220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4787.2, "quote_volume": 272.39168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4787.2, "quote_volume": 271.91296, "trades": 1, "taker_buy_volume": 4787.2, "taker_buy_quote": 271.91296}, {"ts": 1770296340000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1019.5, "quote_volume": 57.99192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1099.8, "quote_volume": 62.57862, "trades": 1, "taker_buy_volume": 1099.8, "taker_buy_quote": 62.57862}, {"ts": 1770296460000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 17329.1, "quote_volume": 985.35317, "trades": 8, "taker_buy_volume": 5815.7, "taker_buy_quote": 330.91333}, {"ts": 1770296520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 10416.5, "quote_volume": 592.69885, "trades": 7, "taker_buy_volume": 10416.5, "taker_buy_quote": 592.69885}, {"ts": 1770296580000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6676.2, "quote_volume": 380.64069, "trades": 5, "taker_buy_volume": 1685.9, "taker_buy_quote": 96.19359}, {"ts": 1770296640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1359.1, "quote_volume": 77.4687, "trades": 2, "taker_buy_volume": 1359.1, "taker_buy_quote": 77.4687}, {"ts": 1770296700000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 9822.4, "quote_volume": 560.461, "trades": 6, "taker_buy_volume": 9822.4, "taker_buy_quote": 560.461}, {"ts": 1770296760000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 9580.0, "quote_volume": 547.24478, "trades": 5, "taker_buy_volume": 9580.0, "taker_buy_quote": 547.24478}, {"ts": 1770296820000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 16212.0, "quote_volume": 928.45489, "trades": 11, "taker_buy_volume": 6303.8, "taker_buy_quote": 361.21742}, {"ts": 1770296880000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 6901.6, "quote_volume": 394.05892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5463.3, "quote_volume": 311.4081, "trades": 6, "taker_buy_volume": 3573.3, "taker_buy_quote": 203.6781}, {"ts": 1770297120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 11001.2, "quote_volume": 625.96828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297240000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 32311.1, "quote_volume": 1833.31368, "trades": 12, "taker_buy_volume": 244.9, "taker_buy_quote": 13.91032}, {"ts": 1770297300000, "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 18243.2, "quote_volume": 1032.79775, "trades": 13, "taker_buy_volume": 868.8, "taker_buy_quote": 49.29886}, {"ts": 1770297360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3649.6, "quote_volume": 206.56736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 4908.9, "quote_volume": 277.83157, "trades": 3, "taker_buy_volume": 4787.2, "taker_buy_quote": 270.95552}, {"ts": 1770297540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 320.0, "quote_volume": 18.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297660000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 4275.7, "quote_volume": 242.24319, "trades": 3, "taker_buy_volume": 2385.7, "taker_buy_quote": 135.26919}, {"ts": 1770297720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 16621.2, "quote_volume": 939.0978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5632.7, "quote_volume": 317.68428, "trades": 7, "taker_buy_volume": 3334.7, "taker_buy_quote": 188.07708}, {"ts": 1770297900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4787.2, "quote_volume": 270.4768, "trades": 1, "taker_buy_volume": 4787.2, "taker_buy_quote": 270.4768}, {"ts": 1770297960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298020000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 12627.6, "quote_volume": 711.57379, "trades": 7, "taker_buy_volume": 5240.4, "taker_buy_quote": 295.48543}, {"ts": 1770298080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 901.7, "quote_volume": 50.76571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 38724.3, "quote_volume": 2186.3096, "trades": 15, "taker_buy_volume": 21560.8, "taker_buy_quote": 1218.1852}, {"ts": 1770298260000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 32956.0, "quote_volume": 1861.53528, "trades": 8, "taker_buy_volume": 21118.8, "taker_buy_quote": 1192.73348}, {"ts": 1770298320000, "open": 0.0564, "high": 0.0567, "low": 0.0563, "close": 0.0567, "volume": 55254.8, "quote_volume": 3123.85659, "trades": 27, "taker_buy_volume": 32057.2, "taker_buy_quote": 1814.95162}, {"ts": 1770298380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 338.0, "quote_volume": 19.097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298440000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 7437.1, "quote_volume": 420.67487, "trades": 2, "taker_buy_volume": 7437.1, "taker_buy_quote": 420.67487}, {"ts": 1770298500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6137.2, "quote_volume": 346.7518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 238.0, "quote_volume": 13.4708, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 13.4708}, {"ts": 1770298620000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2089.9, "quote_volume": 118.13475, "trades": 9, "taker_buy_volume": 2089.9, "taker_buy_quote": 118.13475}, {"ts": 1770298680000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2233.2, "quote_volume": 126.52842, "trades": 5, "taker_buy_volume": 1293.0, "taker_buy_quote": 73.3131}, {"ts": 1770298740000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 13916.3, "quote_volume": 788.27333, "trades": 35, "taker_buy_volume": 7997.5, "taker_buy_quote": 453.26925}, {"ts": 1770298800000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1551.4, "quote_volume": 87.88828, "trades": 4, "taker_buy_volume": 1551.4, "taker_buy_quote": 87.88828}, {"ts": 1770298860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3279.6, "quote_volume": 185.62536, "trades": 10, "taker_buy_volume": 3279.6, "taker_buy_quote": 185.62536}, {"ts": 1770298920000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 7098.7, "quote_volume": 402.39259, "trades": 16, "taker_buy_volume": 4474.0, "taker_buy_quote": 253.5721}, {"ts": 1770298980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3182.7, "quote_volume": 180.77736, "trades": 12, "taker_buy_volume": 3182.7, "taker_buy_quote": 180.77736}, {"ts": 1770299040000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 25514.1, "quote_volume": 1447.96088, "trades": 18, "taker_buy_volume": 7977.2, "taker_buy_quote": 453.10496}, {"ts": 1770299100000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 1464.0, "quote_volume": 83.06248, "trades": 6, "taker_buy_volume": 1464.0, "taker_buy_quote": 83.06248}, {"ts": 1770299160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 508.0, "quote_volume": 28.8036, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 28.8036}, {"ts": 1770299220000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 10117.0, "quote_volume": 573.58958, "trades": 7, "taker_buy_volume": 6315.0, "taker_buy_quote": 358.20738}, {"ts": 1770299280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2752.9, "quote_volume": 155.81414, "trades": 12, "taker_buy_volume": 2752.9, "taker_buy_quote": 155.81414}, {"ts": 1770299340000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 21008.1, "quote_volume": 1189.58296, "trades": 14, "taker_buy_volume": 19118.1, "taker_buy_quote": 1082.41996}, {"ts": 1770299400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2421.0, "quote_volume": 137.2707, "trades": 3, "taker_buy_volume": 2421.0, "taker_buy_quote": 137.2707}, {"ts": 1770299460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5252.1, "quote_volume": 297.26886, "trades": 5, "taker_buy_volume": 3362.1, "taker_buy_quote": 190.29486}, {"ts": 1770299520000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 11894.4, "quote_volume": 674.22466, "trades": 9, "taker_buy_volume": 8114.4, "taker_buy_quote": 459.89866}, {"ts": 1770299580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4034.0, "quote_volume": 228.7278, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 14.4018}, {"ts": 1770299640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6677.2, "quote_volume": 377.92952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5344.2, "quote_volume": 301.41288, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 31.4148}, {"ts": 1770299880000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 22220.6, "quote_volume": 1254.68353, "trades": 16, "taker_buy_volume": 22220.6, "taker_buy_quote": 1254.68353}, {"ts": 1770299940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300000000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 56784.9, "quote_volume": 3213.16815, "trades": 18, "taker_buy_volume": 20191.7, "taker_buy_quote": 1143.43323}, {"ts": 1770300060000, "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 36366.2, "quote_volume": 2070.62667, "trades": 15, "taker_buy_volume": 28110.2, "taker_buy_quote": 1600.29998}, {"ts": 1770300120000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 19989.2, "quote_volume": 1140.6956, "trades": 9, "taker_buy_volume": 5427.6, "taker_buy_quote": 309.72696}, {"ts": 1770300180000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 14458.4, "quote_volume": 825.43964, "trades": 6, "taker_buy_volume": 9671.2, "taker_buy_quote": 552.09052}, {"ts": 1770300240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3623.1, "quote_volume": 206.15439, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 13.9974}, {"ts": 1770300300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5304.3, "quote_volume": 301.28424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300360000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 3133.9, "quote_volume": 177.9881, "trades": 5, "taker_buy_volume": 2845.4, "taker_buy_quote": 161.61872}, {"ts": 1770300420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4787.2, "quote_volume": 271.43424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 244.9, "quote_volume": 13.86134, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 13.86134}, {"ts": 1770300660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 777.2, "quote_volume": 43.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 176.6, "quote_volume": 9.99556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 112.9, "quote_volume": 6.39014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300900000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 14361.6, "quote_volume": 813.824, "trades": 5, "taker_buy_volume": 4787.2, "taker_buy_quote": 271.43424}, {"ts": 1770300960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6677.2, "quote_volume": 377.92952, "trades": 2, "taker_buy_volume": 6677.2, "taker_buy_quote": 377.92952}, {"ts": 1770301080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10912.0, "quote_volume": 619.8016, "trades": 4, "taker_buy_volume": 4787.2, "taker_buy_quote": 271.91296}, {"ts": 1770301260000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 10336.2, "quote_volume": 588.12978, "trades": 5, "taker_buy_volume": 5304.3, "taker_buy_quote": 301.81467}, {"ts": 1770301440000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 22674.0, "quote_volume": 1287.58712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301500000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 9349.2, "quote_volume": 531.96248, "trades": 5, "taker_buy_volume": 5413.2, "taker_buy_quote": 308.07368}, {"ts": 1770301560000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 106.8, "quote_volume": 6.07692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301620000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6933.0, "quote_volume": 394.6227, "trades": 5, "taker_buy_volume": 3693.0, "taker_buy_quote": 210.1317}, {"ts": 1770301680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301740000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 18796.0, "quote_volume": 1072.60686, "trades": 11, "taker_buy_volume": 18796.0, "taker_buy_quote": 1072.60686}, {"ts": 1770301800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 10741.7, "quote_volume": 613.35107, "trades": 8, "taker_buy_volume": 5567.4, "taker_buy_quote": 317.89854}, {"ts": 1770301860000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0572, "volume": 35492.3, "quote_volume": 2033.2236, "trades": 14, "taker_buy_volume": 17542.6, "taker_buy_quote": 1006.4223}, {"ts": 1770301920000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 14369.7, "quote_volume": 821.2211, "trades": 6, "taker_buy_volume": 9812.3, "taker_buy_quote": 560.53782}, {"ts": 1770301980000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 29648.4, "quote_volume": 1700.68134, "trades": 21, "taker_buy_volume": 14086.2, "taker_buy_quote": 808.13354}, {"ts": 1770302040000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 31262.2, "quote_volume": 1790.73332, "trades": 23, "taker_buy_volume": 24814.8, "taker_buy_quote": 1421.75304}, {"ts": 1770302100000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 34421.2, "quote_volume": 1980.40354, "trades": 12, "taker_buy_volume": 16297.2, "taker_buy_quote": 938.26298}, {"ts": 1770302160000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 5848.4, "quote_volume": 335.1621, "trades": 5, "taker_buy_volume": 487.8, "taker_buy_quote": 27.99972}, {"ts": 1770302220000, "open": 0.0572, "high": 0.0576, "low": 0.0572, "close": 0.0576, "volume": 18277.4, "quote_volume": 1050.07082, "trades": 10, "taker_buy_volume": 13024.0, "taker_buy_quote": 747.68094}, {"ts": 1770302280000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 17301.9, "quote_volume": 996.1337, "trades": 6, "taker_buy_volume": 4557.4, "taker_buy_quote": 262.50624}, {"ts": 1770302340000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 40953.0, "quote_volume": 2359.32926, "trades": 18, "taker_buy_volume": 11350.2, "taker_buy_quote": 654.50104}, {"ts": 1770302400000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3606.0, "quote_volume": 207.39535, "trades": 3, "taker_buy_volume": 3606.0, "taker_buy_quote": 207.39535}, {"ts": 1770302460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302520000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 23781.2, "quote_volume": 1363.4425, "trades": 8, "taker_buy_volume": 8607.4, "taker_buy_quote": 493.79476}, {"ts": 1770302580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4557.4, "quote_volume": 261.59476, "trades": 2, "taker_buy_volume": 4557.4, "taker_buy_quote": 261.59476}, {"ts": 1770302640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6525.6, "quote_volume": 374.56944, "trades": 4, "taker_buy_volume": 5654.6, "taker_buy_quote": 324.57404}, {"ts": 1770302700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 5907.4, "quote_volume": 338.49402, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 77.355}, {"ts": 1770302760000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 24365.3, "quote_volume": 1394.6933, "trades": 17, "taker_buy_volume": 6447.4, "taker_buy_quote": 369.43602}, {"ts": 1770302820000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 22882.4, "quote_volume": 1315.28066, "trades": 9, "taker_buy_volume": 13968.2, "taker_buy_quote": 803.14984}, {"ts": 1770302880000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 12368.5, "quote_volume": 708.63205, "trades": 7, "taker_buy_volume": 2173.0, "taker_buy_quote": 124.3239}, {"ts": 1770302940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 874.8, "quote_volume": 50.03856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303000000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 6935.5, "quote_volume": 396.71063, "trades": 6, "taker_buy_volume": 6935.5, "taker_buy_quote": 396.71063}, {"ts": 1770303060000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 10464.8, "quote_volume": 597.86408, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 77.22}, {"ts": 1770303120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 6095.9, "quote_volume": 347.4663, "trades": 7, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.73}, {"ts": 1770303180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4557.4, "quote_volume": 260.22754, "trades": 1, "taker_buy_volume": 4557.4, "taker_buy_quote": 260.22754}, {"ts": 1770303240000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2849.9, "quote_volume": 162.2257, "trades": 3, "taker_buy_volume": 2186.0, "taker_buy_quote": 124.3834}, {"ts": 1770303300000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 7257.4, "quote_volume": 412.81106, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 76.68}, {"ts": 1770303360000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2320.0, "quote_volume": 131.8814, "trades": 3, "taker_buy_volume": 2320.0, "taker_buy_quote": 131.8814}, {"ts": 1770303420000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 4517.4, "quote_volume": 255.81571, "trades": 7, "taker_buy_volume": 4298.7, "taker_buy_quote": 243.41542}, {"ts": 1770303480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1350.0, "quote_volume": 76.41, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 76.41}, {"ts": 1770303540000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4870.7, "quote_volume": 275.59313, "trades": 8, "taker_buy_volume": 3985.8, "taker_buy_quote": 225.59628}, {"ts": 1770303600000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 31001.2, "quote_volume": 1754.47506, "trades": 20, "taker_buy_volume": 11083.8, "taker_buy_quote": 628.26946}, {"ts": 1770303660000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 3354.2, "quote_volume": 189.1906, "trades": 7, "taker_buy_volume": 3354.2, "taker_buy_quote": 189.1906}, {"ts": 1770303720000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 13138.8, "quote_volume": 741.48406, "trades": 13, "taker_buy_volume": 7231.4, "taker_buy_quote": 408.3067}, {"ts": 1770303780000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 10911.8, "quote_volume": 613.66774, "trades": 11, "taker_buy_volume": 731.4, "taker_buy_quote": 41.17782}, {"ts": 1770303840000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 12334.8, "quote_volume": 692.7935, "trades": 10, "taker_buy_volume": 8112.2, "taker_buy_quote": 455.90564}, {"ts": 1770303900000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 30234.6, "quote_volume": 1686.29728, "trades": 23, "taker_buy_volume": 7489.7, "taker_buy_quote": 417.82103}, {"ts": 1770303960000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 41840.1, "quote_volume": 2331.52198, "trades": 18, "taker_buy_volume": 33934.8, "taker_buy_quote": 1891.7983}, {"ts": 1770304020000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 13635.4, "quote_volume": 759.2428, "trades": 5, "taker_buy_volume": 9078.0, "taker_buy_quote": 505.85136}, {"ts": 1770304080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304140000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 19216.5, "quote_volume": 1069.90331, "trades": 5, "taker_buy_volume": 12769.1, "taker_buy_quote": 710.78313}, {"ts": 1770304200000, "open": 0.0557, "high": 0.0558, "low": 0.0551, "close": 0.0552, "volume": 70571.5, "quote_volume": 3909.32712, "trades": 31, "taker_buy_volume": 18300.4, "taker_buy_quote": 1013.67562}, {"ts": 1770304260000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 23985.1, "quote_volume": 1323.47213, "trades": 9, "taker_buy_volume": 15305.1, "taker_buy_quote": 844.77013}, {"ts": 1770304320000, "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 228994.5, "quote_volume": 12564.52393, "trades": 43, "taker_buy_volume": 125153.9, "taker_buy_quote": 6863.23978}, {"ts": 1770304380000, "open": 0.055, "high": 0.0555, "low": 0.0548, "close": 0.0553, "volume": 288779.5, "quote_volume": 15943.66355, "trades": 96, "taker_buy_volume": 134826.1, "taker_buy_quote": 7443.3522}, {"ts": 1770304440000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 9754.5, "quote_volume": 538.13988, "trades": 11, "taker_buy_volume": 3719.2, "taker_buy_quote": 204.99132}, {"ts": 1770304500000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 22256.4, "quote_volume": 1228.2421, "trades": 11, "taker_buy_volume": 20352.4, "taker_buy_quote": 1123.1427}, {"ts": 1770304560000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 37557.2, "quote_volume": 2085.75878, "trades": 19, "taker_buy_volume": 29796.1, "taker_buy_quote": 1654.22351}, {"ts": 1770304620000, "open": 0.0554, "high": 0.0558, "low": 0.0554, "close": 0.0557, "volume": 23965.2, "quote_volume": 1332.5559, "trades": 16, "taker_buy_volume": 15430.2, "taker_buy_quote": 856.8851}, {"ts": 1770304680000, "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0554, "volume": 63200.9, "quote_volume": 3518.13238, "trades": 22, "taker_buy_volume": 10692.4, "taker_buy_quote": 594.1842}, {"ts": 1770304740000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 10367.3, "quote_volume": 574.24082, "trades": 5, "taker_buy_volume": 9291.3, "taker_buy_quote": 514.73802}, {"ts": 1770304800000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 13413.5, "quote_volume": 742.01125, "trades": 6, "taker_buy_volume": 3383.5, "taker_buy_quote": 187.21725}, {"ts": 1770304860000, "open": 0.055, "high": 0.055, "low": 0.0544, "close": 0.0546, "volume": 1040548.4, "quote_volume": 56692.21052, "trades": 158, "taker_buy_volume": 646165.6, "taker_buy_quote": 35179.07307}, {"ts": 1770304920000, "open": 0.0545, "high": 0.0548, "low": 0.0543, "close": 0.0544, "volume": 287332.0, "quote_volume": 15698.46668, "trades": 79, "taker_buy_volume": 234386.5, "taker_buy_quote": 12815.78233}, {"ts": 1770304980000, "open": 0.0544, "high": 0.0545, "low": 0.0535, "close": 0.0537, "volume": 393899.1, "quote_volume": 21286.96632, "trades": 142, "taker_buy_volume": 107041.3, "taker_buy_quote": 5777.82767}, {"ts": 1770305040000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 226588.3, "quote_volume": 12216.66553, "trades": 55, "taker_buy_volume": 190933.8, "taker_buy_quote": 10293.83853}, {"ts": 1770305100000, "open": 0.0541, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 88598.4, "quote_volume": 4823.53254, "trades": 32, "taker_buy_volume": 45003.4, "taker_buy_quote": 2451.48858}, {"ts": 1770305160000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 170884.1, "quote_volume": 9276.37232, "trades": 25, "taker_buy_volume": 12779.2, "taker_buy_quote": 692.26295}, {"ts": 1770305220000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 43269.9, "quote_volume": 2342.35607, "trades": 20, "taker_buy_volume": 12101.8, "taker_buy_quote": 655.97286}, {"ts": 1770305280000, "open": 0.0541, "high": 0.0543, "low": 0.0539, "close": 0.0539, "volume": 72549.9, "quote_volume": 3927.74697, "trades": 42, "taker_buy_volume": 40874.5, "taker_buy_quote": 2214.42364}, {"ts": 1770305340000, "open": 0.0538, "high": 0.0538, "low": 0.0532, "close": 0.0532, "volume": 222959.3, "quote_volume": 11971.10522, "trades": 75, "taker_buy_volume": 21850.5, "taker_buy_quote": 1172.73174}, {"ts": 1770305400000, "open": 0.0534, "high": 0.0543, "low": 0.0534, "close": 0.054, "volume": 212775.3, "quote_volume": 11448.30551, "trades": 88, "taker_buy_volume": 125046.6, "taker_buy_quote": 6711.01989}, {"ts": 1770305460000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 23935.5, "quote_volume": 1291.07172, "trades": 17, "taker_buy_volume": 15631.5, "taker_buy_quote": 843.50423}, {"ts": 1770305520000, "open": 0.0538, "high": 0.0539, "low": 0.0533, "close": 0.0533, "volume": 69784.5, "quote_volume": 3744.6247, "trades": 34, "taker_buy_volume": 15973.3, "taker_buy_quote": 856.28802}, {"ts": 1770305580000, "open": 0.0534, "high": 0.0538, "low": 0.0531, "close": 0.0533, "volume": 240613.7, "quote_volume": 12812.41193, "trades": 88, "taker_buy_volume": 53006.8, "taker_buy_quote": 2831.61303}, {"ts": 1770305640000, "open": 0.0531, "high": 0.0533, "low": 0.0526, "close": 0.053, "volume": 106427.4, "quote_volume": 5640.5604, "trades": 79, "taker_buy_volume": 53950.6, "taker_buy_quote": 2860.81189}, {"ts": 1770305700000, "open": 0.0531, "high": 0.0537, "low": 0.0531, "close": 0.0533, "volume": 93933.8, "quote_volume": 5025.6954, "trades": 54, "taker_buy_volume": 44404.7, "taker_buy_quote": 2375.41655}, {"ts": 1770305760000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 16681.5, "quote_volume": 891.52389, "trades": 11, "taker_buy_volume": 8253.8, "taker_buy_quote": 441.14985}, {"ts": 1770305820000, "open": 0.0534, "high": 0.0535, "low": 0.0529, "close": 0.0532, "volume": 301502.2, "quote_volume": 16046.69919, "trades": 99, "taker_buy_volume": 121685.7, "taker_buy_quote": 6483.97461}, {"ts": 1770305880000, "open": 0.0532, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 105601.2, "quote_volume": 5614.16507, "trades": 56, "taker_buy_volume": 38248.2, "taker_buy_quote": 2035.9287}, {"ts": 1770305940000, "open": 0.0533, "high": 0.0537, "low": 0.0533, "close": 0.0536, "volume": 131493.3, "quote_volume": 7026.77141, "trades": 61, "taker_buy_volume": 88873.6, "taker_buy_quote": 4745.40704}, {"ts": 1770306000000, "open": 0.0536, "high": 0.0537, "low": 0.0533, "close": 0.0536, "volume": 45789.9, "quote_volume": 2447.83021, "trades": 38, "taker_buy_volume": 33906.9, "taker_buy_quote": 1812.68329}, {"ts": 1770306060000, "open": 0.0537, "high": 0.0541, "low": 0.0537, "close": 0.0541, "volume": 92340.0, "quote_volume": 4971.02793, "trades": 57, "taker_buy_volume": 59560.4, "taker_buy_quote": 3205.12758}, {"ts": 1770306120000, "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 47986.2, "quote_volume": 2599.16071, "trades": 34, "taker_buy_volume": 30676.3, "taker_buy_quote": 1662.709}, {"ts": 1770306180000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 18866.5, "quote_volume": 1023.47097, "trades": 13, "taker_buy_volume": 10712.0, "taker_buy_quote": 581.4726}, {"ts": 1770306240000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 19224.3, "quote_volume": 1044.57348, "trades": 17, "taker_buy_volume": 9733.3, "taker_buy_quote": 529.21218}, {"ts": 1770306300000, "open": 0.0544, "high": 0.0546, "low": 0.054, "close": 0.054, "volume": 69192.6, "quote_volume": 3758.39948, "trades": 43, "taker_buy_volume": 37374.8, "taker_buy_quote": 2033.72029}, {"ts": 1770306360000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 23673.9, "quote_volume": 1278.47618, "trades": 16, "taker_buy_volume": 11601.8, "taker_buy_quote": 626.84471}, {"ts": 1770306420000, "open": 0.0539, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 35116.5, "quote_volume": 1894.72077, "trades": 24, "taker_buy_volume": 10734.5, "taker_buy_quote": 579.47033}, {"ts": 1770306480000, "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 33873.0, "quote_volume": 1833.59367, "trades": 23, "taker_buy_volume": 22628.4, "taker_buy_quote": 1226.23842}, {"ts": 1770306540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 15079.2, "quote_volume": 818.99076, "trades": 9, "taker_buy_volume": 552.0, "taker_buy_quote": 30.0288}, {"ts": 1770306600000, "open": 0.0545, "high": 0.0552, "low": 0.0545, "close": 0.055, "volume": 63608.9, "quote_volume": 3483.24327, "trades": 69, "taker_buy_volume": 47208.2, "taker_buy_quote": 2583.73274}, {"ts": 1770306660000, "open": 0.0551, "high": 0.0553, "low": 0.0549, "close": 0.0551, "volume": 59725.5, "quote_volume": 3290.48892, "trades": 54, "taker_buy_volume": 40711.6, "taker_buy_quote": 2243.43008}, {"ts": 1770306720000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 16224.5, "quote_volume": 895.04883, "trades": 15, "taker_buy_volume": 9132.0, "taker_buy_quote": 503.82447}, {"ts": 1770306780000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 26836.9, "quote_volume": 1477.4168, "trades": 28, "taker_buy_volume": 6728.1, "taker_buy_quote": 370.67091}, {"ts": 1770306840000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 1373.6, "quote_volume": 75.30932, "trades": 7, "taker_buy_volume": 474.0, "taker_buy_quote": 26.0226}, {"ts": 1770306900000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6641.4, "quote_volume": 363.86844, "trades": 8, "taker_buy_volume": 4733.4, "taker_buy_quote": 259.36584}, {"ts": 1770306960000, "open": 0.0548, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 30874.2, "quote_volume": 1686.97899, "trades": 18, "taker_buy_volume": 9361.0, "taker_buy_quote": 512.9354}, {"ts": 1770307020000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 8985.1, "quote_volume": 489.10282, "trades": 11, "taker_buy_volume": 7643.1, "taker_buy_quote": 416.09802}, {"ts": 1770307080000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 10401.1, "quote_volume": 565.98897, "trades": 12, "taker_buy_volume": 5398.1, "taker_buy_quote": 293.82607}, {"ts": 1770307140000, "open": 0.0544, "high": 0.0546, "low": 0.0543, "close": 0.0545, "volume": 65748.0, "quote_volume": 3580.50337, "trades": 34, "taker_buy_volume": 63567.3, "taker_buy_quote": 3461.839}, {"ts": 1770307200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 55209.5, "quote_volume": 2997.12341, "trades": 34, "taker_buy_volume": 38142.3, "taker_buy_quote": 2070.69845}, {"ts": 1770307260000, "open": 0.0542, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 67037.9, "quote_volume": 3631.9417, "trades": 26, "taker_buy_volume": 52892.4, "taker_buy_quote": 2866.93177}, {"ts": 1770307320000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 6850.3, "quote_volume": 370.02503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307380000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 7570.9, "quote_volume": 407.7153, "trades": 7, "taker_buy_volume": 3271.4, "taker_buy_quote": 176.10725}, {"ts": 1770307440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 252.0, "quote_volume": 13.5576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307500000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 10055.3, "quote_volume": 540.84055, "trades": 6, "taker_buy_volume": 8460.4, "taker_buy_quote": 455.03493}, {"ts": 1770307560000, "open": 0.0538, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 32702.3, "quote_volume": 1762.44043, "trades": 18, "taker_buy_volume": 22842.7, "taker_buy_quote": 1230.48895}, {"ts": 1770307620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8253.6, "quote_volume": 445.6944, "trades": 6, "taker_buy_volume": 4284.3, "taker_buy_quote": 231.3522}, {"ts": 1770307680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 12751.8, "quote_volume": 687.96247, "trades": 6, "taker_buy_volume": 10861.8, "taker_buy_quote": 586.09147}, {"ts": 1770307740000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 16322.2, "quote_volume": 877.48793, "trades": 8, "taker_buy_volume": 2864.2, "taker_buy_quote": 153.80754}, {"ts": 1770307800000, "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.054, "volume": 40737.6, "quote_volume": 2199.40286, "trades": 23, "taker_buy_volume": 28335.5, "taker_buy_quote": 1527.99886}, {"ts": 1770307860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 19921.9, "quote_volume": 1074.27419, "trades": 12, "taker_buy_volume": 7457.1, "taker_buy_quote": 402.23247}, {"ts": 1770307920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1890.0, "quote_volume": 101.871, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 101.871}, {"ts": 1770307980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 12427.4, "quote_volume": 668.89606, "trades": 9, "taker_buy_volume": 4369.4, "taker_buy_quote": 235.11373}, {"ts": 1770308040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7857.9, "quote_volume": 422.75502, "trades": 4, "taker_buy_volume": 2619.3, "taker_buy_quote": 140.91834}, {"ts": 1770308100000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 23753.9, "quote_volume": 1278.28042, "trades": 15, "taker_buy_volume": 15464.6, "taker_buy_quote": 832.38901}, {"ts": 1770308160000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 26228.0, "quote_volume": 1417.51785, "trades": 9, "taker_buy_volume": 17833.6, "taker_buy_quote": 964.2739}, {"ts": 1770308220000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 16430.2, "quote_volume": 891.11137, "trades": 12, "taker_buy_volume": 10627.6, "taker_buy_quote": 576.83308}, {"ts": 1770308280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 7692.6, "quote_volume": 416.71629, "trades": 4, "taker_buy_volume": 2226.3, "taker_buy_quote": 120.66546}, {"ts": 1770308340000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 10641.5, "quote_volume": 575.82084, "trades": 8, "taker_buy_volume": 193.2, "taker_buy_quote": 10.45212}, {"ts": 1770308400000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 23670.6, "quote_volume": 1283.28299, "trades": 12, "taker_buy_volume": 15173.6, "taker_buy_quote": 823.06959}, {"ts": 1770308460000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 14554.8, "quote_volume": 786.97321, "trades": 9, "taker_buy_volume": 4788.1, "taker_buy_quote": 259.29239}, {"ts": 1770308520000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 17178.8, "quote_volume": 935.21908, "trades": 12, "taker_buy_volume": 8905.2, "taker_buy_quote": 484.66551}, {"ts": 1770308580000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 12098.1, "quote_volume": 657.17454, "trades": 6, "taker_buy_volume": 4116.3, "taker_buy_quote": 223.92672}, {"ts": 1770308640000, "open": 0.0543, "high": 0.0552, "low": 0.0543, "close": 0.0552, "volume": 114136.5, "quote_volume": 6259.62667, "trades": 93, "taker_buy_volume": 99895.2, "taker_buy_quote": 5476.43402}, {"ts": 1770308700000, "open": 0.0551, "high": 0.0552, "low": 0.0548, "close": 0.0549, "volume": 40854.5, "quote_volume": 2247.42356, "trades": 32, "taker_buy_volume": 6985.0, "taker_buy_quote": 384.69109}, {"ts": 1770308760000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 5289.2, "quote_volume": 290.58013, "trades": 5, "taker_buy_volume": 4879.8, "taker_buy_quote": 268.14501}, {"ts": 1770308820000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3234.0, "quote_volume": 177.97899, "trades": 3, "taker_buy_volume": 2179.8, "taker_buy_quote": 119.99799}, {"ts": 1770308880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3529.8, "quote_volume": 194.139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 24392.6, "quote_volume": 1339.99501, "trades": 10, "taker_buy_volume": 9212.8, "taker_buy_quote": 506.515}, {"ts": 1770309000000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 16628.1, "quote_volume": 917.61039, "trades": 20, "taker_buy_volume": 9815.0, "taker_buy_quote": 542.06453}, {"ts": 1770309060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 90.4, "quote_volume": 4.98104, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 4.98104}, {"ts": 1770309120000, "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 15793.5, "quote_volume": 866.18948, "trades": 15, "taker_buy_volume": 3224.8, "taker_buy_quote": 176.80354}, {"ts": 1770309180000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4695.1, "quote_volume": 257.48048, "trades": 4, "taker_buy_volume": 2414.0, "taker_buy_quote": 132.4762}, {"ts": 1770309240000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7899.7, "quote_volume": 435.95445, "trades": 9, "taker_buy_volume": 7899.7, "taker_buy_quote": 435.95445}, {"ts": 1770309300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309360000, "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 5574.1, "quote_volume": 306.999, "trades": 6, "taker_buy_volume": 1089.9, "taker_buy_quote": 60.16248}, {"ts": 1770309420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3789.9, "quote_volume": 208.3095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309480000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4879.8, "quote_volume": 267.79203, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 74.115}, {"ts": 1770309540000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 1334.8, "quote_volume": 73.23154, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 13.39603}, {"ts": 1770309600000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 6904.9, "quote_volume": 376.77902, "trades": 9, "taker_buy_volume": 4619.7, "taker_buy_quote": 252.23562}, {"ts": 1770309660000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309720000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 31630.0, "quote_volume": 1729.04102, "trades": 16, "taker_buy_volume": 31098.9, "taker_buy_quote": 1700.04296}, {"ts": 1770309780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3529.8, "quote_volume": 192.61809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 6167.8, "quote_volume": 335.54028, "trades": 7, "taker_buy_volume": 364.6, "taker_buy_quote": 19.8462}, {"ts": 1770309960000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 999.5, "quote_volume": 54.24714, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 13.99854}, {"ts": 1770310020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 245.0, "quote_volume": 13.279, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 13.279}, {"ts": 1770310080000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 8492.5, "quote_volume": 461.27532, "trades": 9, "taker_buy_volume": 3622.6, "taker_buy_quote": 196.83975}, {"ts": 1770310140000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 10988.9, "quote_volume": 598.32396, "trades": 11, "taker_buy_volume": 4908.6, "taker_buy_quote": 267.40971}, {"ts": 1770310200000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 117798.3, "quote_volume": 6420.78114, "trades": 21, "taker_buy_volume": 65427.4, "taker_buy_quote": 3566.2691}, {"ts": 1770310260000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 58117.5, "quote_volume": 3171.66974, "trades": 16, "taker_buy_volume": 32027.6, "taker_buy_quote": 1746.75422}, {"ts": 1770310320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4505.1, "quote_volume": 247.086, "trades": 6, "taker_buy_volume": 3529.8, "taker_buy_quote": 193.54203}, {"ts": 1770310380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3269.7, "quote_volume": 179.94249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310440000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 11385.1, "quote_volume": 626.58748, "trades": 9, "taker_buy_volume": 2979.9, "taker_buy_quote": 164.0835}, {"ts": 1770310500000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3477.3, "quote_volume": 191.01276, "trades": 5, "taker_buy_volume": 769.0, "taker_buy_quote": 42.2181}, {"ts": 1770310560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4317.7, "quote_volume": 235.82549, "trades": 6, "taker_buy_volume": 3772.0, "taker_buy_quote": 205.9757}, {"ts": 1770310620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4329.9, "quote_volume": 236.84553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310680000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 4797.1, "quote_volume": 261.48773, "trades": 5, "taker_buy_volume": 1466.8, "taker_buy_quote": 79.98638}, {"ts": 1770310740000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1987.0, "quote_volume": 108.1025, "trades": 6, "taker_buy_volume": 1987.0, "taker_buy_quote": 108.1025}, {"ts": 1770310800000, "open": 0.0545, "high": 0.0549, "low": 0.0544, "close": 0.0544, "volume": 99730.5, "quote_volume": 5450.04016, "trades": 55, "taker_buy_volume": 69121.8, "taker_buy_quote": 3780.48776}, {"ts": 1770310860000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11151.6, "quote_volume": 605.30328, "trades": 9, "taker_buy_volume": 10755.6, "taker_buy_quote": 583.84008}, {"ts": 1770310920000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 19639.0, "quote_volume": 1062.53885, "trades": 17, "taker_buy_volume": 9199.8, "taker_buy_quote": 497.70918}, {"ts": 1770310980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 19226.4, "quote_volume": 1039.90425, "trades": 17, "taker_buy_volume": 14866.8, "taker_buy_quote": 804.04989}, {"ts": 1770311040000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 3789.9, "quote_volume": 204.89859, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 72.9}, {"ts": 1770311100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2439.9, "quote_volume": 131.7546, "trades": 2, "taker_buy_volume": 1089.9, "taker_buy_quote": 58.8546}, {"ts": 1770311160000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 2795.8, "quote_volume": 151.0348, "trades": 5, "taker_buy_volume": 616.0, "taker_buy_quote": 33.3256}, {"ts": 1770311220000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4619.7, "quote_volume": 248.78385, "trades": 4, "taker_buy_volume": 1089.9, "taker_buy_quote": 58.74561}, {"ts": 1770311280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1890.0, "quote_volume": 101.682, "trades": 1, "taker_buy_volume": 1890.0, "taker_buy_quote": 101.682}, {"ts": 1770311340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2135.0, "quote_volume": 114.8385, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 13.1565}, {"ts": 1770311400000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 6125.4, "quote_volume": 327.86813, "trades": 7, "taker_buy_volume": 1007.4, "taker_buy_quote": 53.97778}, {"ts": 1770311460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1040.5, "quote_volume": 55.66675, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 26.429}, {"ts": 1770311520000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 57799.4, "quote_volume": 3084.5897, "trades": 35, "taker_buy_volume": 44510.3, "taker_buy_quote": 2376.28067}, {"ts": 1770311580000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 4870.7, "quote_volume": 259.8576, "trades": 6, "taker_buy_volume": 3681.8, "taker_buy_quote": 196.49913}, {"ts": 1770311640000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 12324.8, "quote_volume": 658.67653, "trades": 12, "taker_buy_volume": 12125.9, "taker_buy_quote": 648.05527}, {"ts": 1770311700000, "open": 0.0534, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 10764.5, "quote_volume": 573.99965, "trades": 13, "taker_buy_volume": 5815.8, "taker_buy_quote": 310.51083}, {"ts": 1770311760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1388.9, "quote_volume": 74.13736, "trades": 2, "taker_buy_volume": 1388.9, "taker_buy_quote": 74.13736}, {"ts": 1770311820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 26513.7, "quote_volume": 1410.52884, "trades": 17, "taker_buy_volume": 17599.6, "taker_buy_quote": 936.29872}, {"ts": 1770311880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 119.2, "quote_volume": 6.32952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311940000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 5959.6, "quote_volume": 316.50876, "trades": 7, "taker_buy_volume": 3160.7, "taker_buy_quote": 168.02217}, {"ts": 1770312000000, "open": 0.053, "high": 0.053, "low": 0.0524, "close": 0.0525, "volume": 74128.1, "quote_volume": 3909.75536, "trades": 50, "taker_buy_volume": 32020.3, "taker_buy_quote": 1691.55362}, {"ts": 1770312060000, "open": 0.0526, "high": 0.0528, "low": 0.0525, "close": 0.0528, "volume": 61096.1, "quote_volume": 3221.23326, "trades": 18, "taker_buy_volume": 56801.1, "taker_buy_quote": 2995.73515}, {"ts": 1770312120000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 25699.9, "quote_volume": 1363.92393, "trades": 18, "taker_buy_volume": 15740.6, "taker_buy_quote": 835.75406}, {"ts": 1770312180000, "open": 0.053, "high": 0.0533, "low": 0.053, "close": 0.0533, "volume": 12755.0, "quote_volume": 678.42004, "trades": 21, "taker_buy_volume": 8685.2, "taker_buy_quote": 462.04465}, {"ts": 1770312240000, "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0539, "volume": 31371.6, "quote_volume": 1683.01501, "trades": 18, "taker_buy_volume": 22593.6, "taker_buy_quote": 1211.04946}, {"ts": 1770312300000, "open": 0.0539, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 19350.3, "quote_volume": 1042.56896, "trades": 24, "taker_buy_volume": 13256.0, "taker_buy_quote": 714.29062}, {"ts": 1770312360000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 7477.3, "quote_volume": 404.45205, "trades": 9, "taker_buy_volume": 4378.7, "taker_buy_quote": 236.99766}, {"ts": 1770312420000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 10924.1, "quote_volume": 587.79777, "trades": 16, "taker_buy_volume": 5843.7, "taker_buy_quote": 314.33667}, {"ts": 1770312480000, "open": 0.0539, "high": 0.054, "low": 0.0536, "close": 0.0536, "volume": 17536.7, "quote_volume": 943.22792, "trades": 19, "taker_buy_volume": 5315.3, "taker_buy_quote": 285.48881}, {"ts": 1770312540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312600000, "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0537, "volume": 11698.0, "quote_volume": 629.80169, "trades": 13, "taker_buy_volume": 3219.0, "taker_buy_quote": 173.62254}, {"ts": 1770312660000, "open": 0.0536, "high": 0.0537, "low": 0.0529, "close": 0.0529, "volume": 234065.0, "quote_volume": 12468.84512, "trades": 125, "taker_buy_volume": 41193.5, "taker_buy_quote": 2194.72844}, {"ts": 1770312720000, "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0532, "volume": 44781.4, "quote_volume": 2375.1127, "trades": 26, "taker_buy_volume": 37226.5, "taker_buy_quote": 1974.44251}, {"ts": 1770312780000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5999.7, "quote_volume": 319.23299, "trades": 8, "taker_buy_volume": 5510.2, "taker_buy_quote": 293.14264}, {"ts": 1770312840000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 4367.2, "quote_volume": 232.04018, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 6.31484}, {"ts": 1770312900000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3140.4, "quote_volume": 166.57119, "trades": 4, "taker_buy_volume": 1480.9, "taker_buy_quote": 78.61769}, {"ts": 1770312960000, "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 55893.0, "quote_volume": 2976.99297, "trades": 22, "taker_buy_volume": 43259.3, "taker_buy_quote": 2303.99476}, {"ts": 1770313020000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4289.8, "quote_volume": 228.36187, "trades": 5, "taker_buy_volume": 1445.1, "taker_buy_quote": 76.99934}, {"ts": 1770313080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1299.9, "quote_volume": 69.41466, "trades": 1, "taker_buy_volume": 1299.9, "taker_buy_quote": 69.41466}, {"ts": 1770313140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2599.8, "quote_volume": 138.56934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313200000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 8643.3, "quote_volume": 464.14096, "trades": 10, "taker_buy_volume": 7645.9, "taker_buy_quote": 410.53071}, {"ts": 1770313260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 535.4, "quote_volume": 28.69744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313320000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2123.5, "quote_volume": 113.63351, "trades": 3, "taker_buy_volume": 823.6, "taker_buy_quote": 44.08886}, {"ts": 1770313380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7224.1, "quote_volume": 385.76694, "trades": 5, "taker_buy_volume": 5924.2, "taker_buy_quote": 316.35228}, {"ts": 1770313440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5406.3, "quote_volume": 289.26182, "trades": 6, "taker_buy_volume": 2847.5, "taker_buy_quote": 152.36602}, {"ts": 1770313560000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 48637.9, "quote_volume": 2610.12968, "trades": 20, "taker_buy_volume": 34742.1, "taker_buy_quote": 1865.2608}, {"ts": 1770313620000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 9263.5, "quote_volume": 495.69696, "trades": 9, "taker_buy_volume": 2857.0, "taker_buy_quote": 152.94921}, {"ts": 1770313680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313740000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 489.8, "quote_volume": 26.08185, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 13.02868}, {"ts": 1770313800000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10254.5, "quote_volume": 546.43486, "trades": 8, "taker_buy_volume": 3949.8, "taker_buy_quote": 210.52434}, {"ts": 1770313860000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5199.6, "quote_volume": 277.52865, "trades": 5, "taker_buy_volume": 5199.6, "taker_buy_quote": 277.52865}, {"ts": 1770313920000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 9575.2, "quote_volume": 509.35732, "trades": 6, "taker_buy_volume": 7365.1, "taker_buy_quote": 391.78}, {"ts": 1770313980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 6936.1, "quote_volume": 368.91385, "trades": 6, "taker_buy_volume": 6936.1, "taker_buy_quote": 368.91385}, {"ts": 1770314040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2844.7, "quote_volume": 150.48463, "trades": 4, "taker_buy_volume": 1544.8, "taker_buy_quote": 81.71992}, {"ts": 1770314160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6459.3, "quote_volume": 342.3429, "trades": 4, "taker_buy_volume": 6459.3, "taker_buy_quote": 342.3429}, {"ts": 1770314220000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3321.0, "quote_volume": 175.64484, "trades": 5, "taker_buy_volume": 1660.5, "taker_buy_quote": 87.84045}, {"ts": 1770314280000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2599.8, "quote_volume": 137.39943, "trades": 2, "taker_buy_volume": 1299.9, "taker_buy_quote": 68.76471}, {"ts": 1770314340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 214.0, "quote_volume": 11.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314400000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3288.5, "quote_volume": 173.76279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314460000, "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.0532, "volume": 32523.4, "quote_volume": 1725.33004, "trades": 16, "taker_buy_volume": 31620.7, "taker_buy_quote": 1677.57721}, {"ts": 1770314520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1299.9, "quote_volume": 69.02469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314580000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0528, "volume": 6964.2, "quote_volume": 367.91073, "trades": 7, "taker_buy_volume": 2819.6, "taker_buy_quote": 148.68588}, {"ts": 1770314640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1585.0, "quote_volume": 83.8465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2599.8, "quote_volume": 137.26944, "trades": 2, "taker_buy_volume": 1299.9, "taker_buy_quote": 68.63472}, {"ts": 1770314760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 133.2, "quote_volume": 7.03296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1299.9, "quote_volume": 68.76471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 745.5, "quote_volume": 39.43695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314940000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3562.1, "quote_volume": 188.41997, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 11.6909}, {"ts": 1770315000000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 520.9, "quote_volume": 27.48266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315060000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 6667.6, "quote_volume": 352.62283, "trades": 10, "taker_buy_volume": 1299.9, "taker_buy_quote": 68.76471}, {"ts": 1770315120000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 7487.7, "quote_volume": 396.56892, "trades": 7, "taker_buy_volume": 6187.8, "taker_buy_quote": 327.80421}, {"ts": 1770315180000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 2961.8, "quote_volume": 156.9338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315240000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 382.1, "quote_volume": 20.23851, "trades": 2, "taker_buy_volume": 254.2, "taker_buy_quote": 13.4726}, {"ts": 1770315300000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 10122.8, "quote_volume": 537.10764, "trades": 10, "taker_buy_volume": 8822.9, "taker_buy_quote": 468.21294}, {"ts": 1770315360000, "open": 0.053, "high": 0.053, "low": 0.0526, "close": 0.0526, "volume": 4471.3, "quote_volume": 235.51465, "trades": 6, "taker_buy_volume": 244.9, "taker_buy_quote": 12.90623}, {"ts": 1770315420000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 4958.4, "quote_volume": 260.85369, "trades": 4, "taker_buy_volume": 418.5, "taker_buy_quote": 22.05495}, {"ts": 1770315480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1299.9, "quote_volume": 68.24475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315540000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1770.3, "quote_volume": 92.96427, "trades": 4, "taker_buy_volume": 1299.9, "taker_buy_quote": 68.24475}, {"ts": 1770315600000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 1667.5, "quote_volume": 87.36473, "trades": 3, "taker_buy_volume": 244.9, "taker_buy_quote": 12.83276}, {"ts": 1770315660000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3760.3, "quote_volume": 196.42722, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 12.78378}, {"ts": 1770315720000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 6950.5, "quote_volume": 362.34628, "trades": 11, "taker_buy_volume": 3707.4, "taker_buy_quote": 193.38129}, {"ts": 1770315780000, "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 12545.1, "quote_volume": 654.34986, "trades": 11, "taker_buy_volume": 9676.0, "taker_buy_quote": 504.89167}, {"ts": 1770315840000, "open": 0.0522, "high": 0.0528, "low": 0.0522, "close": 0.0528, "volume": 41880.4, "quote_volume": 2192.79924, "trades": 24, "taker_buy_volume": 32467.5, "taker_buy_quote": 1697.89061}, {"ts": 1770315900000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0524, "volume": 4326.1, "quote_volume": 227.47897, "trades": 6, "taker_buy_volume": 245.0, "taker_buy_quote": 12.838}, {"ts": 1770315960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1327.7, "quote_volume": 69.57148, "trades": 2, "taker_buy_volume": 946.1, "taker_buy_quote": 49.57564}, {"ts": 1770316020000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 5946.4, "quote_volume": 311.41533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 504.0, "quote_volume": 26.3592, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 26.3592}, {"ts": 1770316140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1552.3, "quote_volume": 81.34052, "trades": 2, "taker_buy_volume": 606.2, "taker_buy_quote": 31.76488}, {"ts": 1770316200000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1335.5, "quote_volume": 70.13322, "trades": 3, "taker_buy_volume": 1140.8, "taker_buy_quote": 59.91147}, {"ts": 1770316260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 9454.4, "quote_volume": 496.26139, "trades": 8, "taker_buy_volume": 4728.3, "taker_buy_quote": 248.23575}, {"ts": 1770316320000, "open": 0.0524, "high": 0.0524, "low": 0.0516, "close": 0.0516, "volume": 86531.5, "quote_volume": 4479.03608, "trades": 45, "taker_buy_volume": 995.2, "taker_buy_quote": 51.87594}, {"ts": 1770316380000, "open": 0.0518, "high": 0.052, "low": 0.0516, "close": 0.052, "volume": 45067.9, "quote_volume": 2333.73049, "trades": 39, "taker_buy_volume": 7933.3, "taker_buy_quote": 411.64017}, {"ts": 1770316440000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5478.5, "quote_volume": 284.6378, "trades": 7, "taker_buy_volume": 787.6, "taker_buy_quote": 40.8974}, {"ts": 1770316500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2296.1, "quote_volume": 119.62681, "trades": 2, "taker_buy_volume": 946.1, "taker_buy_quote": 49.29181}, {"ts": 1770316560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 135.1, "quote_volume": 7.03871, "trades": 1, "taker_buy_volume": 135.1, "taker_buy_quote": 7.03871}, {"ts": 1770316620000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 6072.8, "quote_volume": 314.99157, "trades": 8, "taker_buy_volume": 2586.7, "taker_buy_quote": 134.0839}, {"ts": 1770316680000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 81772.4, "quote_volume": 4234.2874, "trades": 49, "taker_buy_volume": 58727.9, "taker_buy_quote": 3041.89173}, {"ts": 1770316740000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 12863.5, "quote_volume": 666.36639, "trades": 13, "taker_buy_volume": 4726.1, "taker_buy_quote": 244.90659}, {"ts": 1770316800000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 8975.2, "quote_volume": 466.5444, "trades": 10, "taker_buy_volume": 946.1, "taker_buy_quote": 49.1972}, {"ts": 1770316860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1892.2, "quote_volume": 98.58362, "trades": 2, "taker_buy_volume": 1892.2, "taker_buy_quote": 98.58362}, {"ts": 1770316920000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 3387.5, "quote_volume": 176.45154, "trades": 6, "taker_buy_volume": 2441.4, "taker_buy_quote": 127.25434}, {"ts": 1770316980000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4047.9, "quote_volume": 210.57137, "trades": 4, "taker_buy_volume": 805.7, "taker_buy_quote": 41.97697}, {"ts": 1770317040000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 10823.2, "quote_volume": 562.71179, "trades": 4, "taker_buy_volume": 10823.2, "taker_buy_quote": 562.71179}, {"ts": 1770317100000, "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 35987.7, "quote_volume": 1879.16902, "trades": 21, "taker_buy_volume": 29696.4, "taker_buy_quote": 1550.87907}, {"ts": 1770317160000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 22557.5, "quote_volume": 1176.17392, "trades": 12, "taker_buy_volume": 15028.3, "taker_buy_quote": 784.41118}, {"ts": 1770317220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 13209.1, "quote_volume": 684.44092, "trades": 6, "taker_buy_volume": 1892.2, "taker_buy_quote": 98.20518}, {"ts": 1770317280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 946.1, "quote_volume": 49.1972, "trades": 1, "taker_buy_volume": 946.1, "taker_buy_quote": 49.1972}, {"ts": 1770317340000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 21540.2, "quote_volume": 1124.30383, "trades": 7, "taker_buy_volume": 21540.2, "taker_buy_quote": 1124.30383}, {"ts": 1770317400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1158.5, "quote_volume": 60.242, "trades": 2, "taker_buy_volume": 1158.5, "taker_buy_quote": 60.242}, {"ts": 1770317460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317520000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2458.4, "quote_volume": 127.82057, "trades": 4, "taker_buy_volume": 2296.1, "taker_buy_quote": 119.3972}, {"ts": 1770317580000, "open": 0.0519, "high": 0.0522, "low": 0.0519, "close": 0.0522, "volume": 3052.3, "quote_volume": 159.07664, "trades": 4, "taker_buy_volume": 3052.3, "taker_buy_quote": 159.07664}, {"ts": 1770317640000, "open": 0.0522, "high": 0.0525, "low": 0.0521, "close": 0.0521, "volume": 92289.1, "quote_volume": 4825.45785, "trades": 44, "taker_buy_volume": 51823.2, "taker_buy_quote": 2711.97361}, {"ts": 1770317700000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4928.7, "quote_volume": 256.94269, "trades": 6, "taker_buy_volume": 1574.2, "taker_buy_quote": 82.17324}, {"ts": 1770317760000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 35516.6, "quote_volume": 1855.67038, "trades": 25, "taker_buy_volume": 3888.6, "taker_buy_quote": 203.46753}, {"ts": 1770317820000, "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0521, "volume": 30519.1, "quote_volume": 1596.6045, "trades": 33, "taker_buy_volume": 19701.6, "taker_buy_quote": 1030.84925}, {"ts": 1770317880000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 39081.2, "quote_volume": 2036.2052, "trades": 23, "taker_buy_volume": 3204.2, "taker_buy_quote": 167.08232}, {"ts": 1770317940000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 75108.0, "quote_volume": 3926.1023, "trades": 73, "taker_buy_volume": 71895.0, "taker_buy_quote": 3758.3837}, {"ts": 1770318000000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 5639.2, "quote_volume": 293.9164, "trades": 13, "taker_buy_volume": 3030.8, "taker_buy_quote": 158.01876}, {"ts": 1770318060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3144.6, "quote_volume": 163.5192, "trades": 3, "taker_buy_volume": 848.0, "taker_buy_quote": 44.096}, {"ts": 1770318120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 285.0, "quote_volume": 14.82, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 14.82}, {"ts": 1770318180000, "open": 0.0521, "high": 0.0524, "low": 0.0521, "close": 0.0521, "volume": 76379.8, "quote_volume": 3992.35916, "trades": 58, "taker_buy_volume": 46497.4, "taker_buy_quote": 2431.13595}, {"ts": 1770318240000, "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 21111.0, "quote_volume": 1101.32105, "trades": 17, "taker_buy_volume": 13271.0, "taker_buy_quote": 692.85705}, {"ts": 1770318300000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 6158.1, "quote_volume": 319.95065, "trades": 12, "taker_buy_volume": 5275.1, "taker_buy_quote": 274.12295}, {"ts": 1770318360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3094.8, "quote_volume": 161.12425, "trades": 10, "taker_buy_volume": 1946.5, "taker_buy_quote": 101.41265}, {"ts": 1770318420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 785.5, "quote_volume": 40.82505, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 29.952}, {"ts": 1770318480000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 10094.8, "quote_volume": 522.88615, "trades": 7, "taker_buy_volume": 244.9, "taker_buy_quote": 12.66133}, {"ts": 1770318540000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 1361.8, "quote_volume": 70.42524, "trades": 4, "taker_buy_volume": 1361.8, "taker_buy_quote": 70.42524}, {"ts": 1770318600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1148.3, "quote_volume": 59.36711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318660000, "open": 0.0516, "high": 0.0519, "low": 0.0516, "close": 0.0519, "volume": 12291.7, "quote_volume": 635.83512, "trades": 9, "taker_buy_volume": 7728.7, "taker_buy_quote": 399.73902}, {"ts": 1770318720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3145.0, "quote_volume": 163.0365, "trades": 3, "taker_buy_volume": 3145.0, "taker_buy_quote": 163.0365}, {"ts": 1770318780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 10969.7, "quote_volume": 568.27433, "trades": 8, "taker_buy_volume": 3477.0, "taker_buy_quote": 180.15247}, {"ts": 1770318900000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3864.2, "quote_volume": 199.86173, "trades": 9, "taker_buy_volume": 2715.9, "taker_buy_quote": 140.49462}, {"ts": 1770318960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7379.7, "quote_volume": 383.7444, "trades": 7, "taker_buy_volume": 5489.7, "taker_buy_quote": 285.4644}, {"ts": 1770319020000, "open": 0.0522, "high": 0.0522, "low": 0.0518, "close": 0.0518, "volume": 65808.5, "quote_volume": 3418.27816, "trades": 41, "taker_buy_volume": 31889.5, "taker_buy_quote": 1659.27868}, {"ts": 1770319080000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 44584.7, "quote_volume": 2314.29512, "trades": 31, "taker_buy_volume": 43436.4, "taker_buy_quote": 2254.81318}, {"ts": 1770319140000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7506.0, "quote_volume": 389.2968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319200000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 4765.6, "quote_volume": 246.91598, "trades": 14, "taker_buy_volume": 2469.0, "taker_buy_quote": 127.9521}, {"ts": 1770319260000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 44366.2, "quote_volume": 2298.39606, "trades": 42, "taker_buy_volume": 33120.0, "taker_buy_quote": 1715.6739}, {"ts": 1770319320000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 53843.9, "quote_volume": 2780.38001, "trades": 20, "taker_buy_volume": 46166.6, "taker_buy_quote": 2384.01831}, {"ts": 1770319380000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 15315.5, "quote_volume": 788.97928, "trades": 10, "taker_buy_volume": 2877.0, "taker_buy_quote": 148.2817}, {"ts": 1770319440000, "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0513, "volume": 82446.9, "quote_volume": 4227.28415, "trades": 41, "taker_buy_volume": 30363.7, "taker_buy_quote": 1557.94541}, {"ts": 1770319500000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 4705.4, "quote_volume": 241.04579, "trades": 7, "taker_buy_volume": 2892.0, "taker_buy_quote": 148.156}, {"ts": 1770319560000, "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 35440.9, "quote_volume": 1825.79739, "trades": 20, "taker_buy_volume": 32959.1, "taker_buy_quote": 1698.02956}, {"ts": 1770319620000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 1878.8, "quote_volume": 96.68515, "trades": 3, "taker_buy_volume": 1148.3, "taker_buy_quote": 59.13745}, {"ts": 1770319680000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 28182.0, "quote_volume": 1454.63769, "trades": 18, "taker_buy_volume": 28182.0, "taker_buy_quote": 1454.63769}, {"ts": 1770319740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 563.6, "quote_volume": 29.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2715.8, "quote_volume": 139.8637, "trades": 2, "taker_buy_volume": 1357.9, "taker_buy_quote": 69.93185}, {"ts": 1770319860000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 19235.0, "quote_volume": 996.00175, "trades": 8, "taker_buy_volume": 16022.0, "taker_buy_quote": 829.70065}, {"ts": 1770319920000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 16591.5, "quote_volume": 858.97991, "trades": 11, "taker_buy_volume": 8452.0, "taker_buy_quote": 437.6246}, {"ts": 1770319980000, "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0518, "volume": 5755.5, "quote_volume": 297.89957, "trades": 7, "taker_buy_volume": 2715.8, "taker_buy_quote": 140.54265}, {"ts": 1770320040000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3213.0, "quote_volume": 166.6224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320100000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 17394.7, "quote_volume": 903.89705, "trades": 13, "taker_buy_volume": 11121.2, "taker_buy_quote": 578.1134}, {"ts": 1770320160000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 5537.5, "quote_volume": 287.26856, "trades": 7, "taker_buy_volume": 2702.8, "taker_buy_quote": 140.29531}, {"ts": 1770320220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7286.7, "quote_volume": 377.91164, "trades": 12, "taker_buy_volume": 2715.8, "taker_buy_quote": 140.95002}, {"ts": 1770320280000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 24515.9, "quote_volume": 1275.34259, "trades": 25, "taker_buy_volume": 15781.9, "taker_buy_quote": 821.5342}, {"ts": 1770320340000, "open": 0.0519, "high": 0.0521, "low": 0.0518, "close": 0.0519, "volume": 39130.5, "quote_volume": 2032.51349, "trades": 32, "taker_buy_volume": 23823.2, "taker_buy_quote": 1237.68662}, {"ts": 1770320400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 6744.8, "quote_volume": 350.05512, "trades": 6, "taker_buy_volume": 2139.0, "taker_buy_quote": 111.0141}, {"ts": 1770320460000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1770.3, "quote_volume": 91.72216, "trades": 4, "taker_buy_volume": 206.2, "taker_buy_quote": 10.70178}, {"ts": 1770320520000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 35932.9, "quote_volume": 1856.01907, "trades": 19, "taker_buy_volume": 2181.9, "taker_buy_quote": 112.61053}, {"ts": 1770320580000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 3213.0, "quote_volume": 165.9798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1357.9, "quote_volume": 70.06764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 100.0, "quote_volume": 5.16, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.16}, {"ts": 1770320760000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1026.1, "quote_volume": 52.84415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320820000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1602.8, "quote_volume": 82.38392, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 12.58786}, {"ts": 1770320880000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 41154.4, "quote_volume": 2119.32122, "trades": 24, "taker_buy_volume": 25863.9, "taker_buy_quote": 1332.71925}, {"ts": 1770320940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1890.0, "quote_volume": 97.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321000000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 15502.3, "quote_volume": 799.39524, "trades": 14, "taker_buy_volume": 15502.3, "taker_buy_quote": 799.39524}, {"ts": 1770321060000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 9608.1, "quote_volume": 494.00303, "trades": 8, "taker_buy_volume": 389.0, "taker_buy_quote": 19.9946}, {"ts": 1770321120000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 17249.9, "quote_volume": 885.65469, "trades": 18, "taker_buy_volume": 17249.9, "taker_buy_quote": 885.65469}, {"ts": 1770321180000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1883.8, "quote_volume": 96.82732, "trades": 1, "taker_buy_volume": 1883.8, "taker_buy_quote": 96.82732}, {"ts": 1770321240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2715.8, "quote_volume": 139.8637, "trades": 2, "taker_buy_volume": 1357.9, "taker_buy_quote": 69.93185}, {"ts": 1770321300000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 5631.7, "quote_volume": 289.85786, "trades": 6, "taker_buy_volume": 5631.7, "taker_buy_quote": 289.85786}, {"ts": 1770321360000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 10627.8, "quote_volume": 546.41636, "trades": 7, "taker_buy_volume": 3247.9, "taker_buy_quote": 167.07785}, {"ts": 1770321420000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 4496.5, "quote_volume": 231.64445, "trades": 8, "taker_buy_volume": 2868.7, "taker_buy_quote": 147.81275}, {"ts": 1770321480000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2836.4, "quote_volume": 145.79096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321540000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 350.0, "quote_volume": 17.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321600000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1746.9, "quote_volume": 89.79066, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 19.9946}, {"ts": 1770321660000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5594.4, "quote_volume": 288.39946, "trades": 4, "taker_buy_volume": 4073.7, "taker_buy_quote": 209.93134}, {"ts": 1770321720000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 7797.1, "quote_volume": 403.11281, "trades": 6, "taker_buy_volume": 3191.3, "taker_buy_quote": 164.93974}, {"ts": 1770321780000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 2710.1, "quote_volume": 139.60985, "trades": 5, "taker_buy_volume": 794.0, "taker_buy_quote": 40.9307}, {"ts": 1770321840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3247.9, "quote_volume": 166.94206, "trades": 8, "taker_buy_volume": 1890.0, "taker_buy_quote": 97.146}, {"ts": 1770321960000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 6636.0, "quote_volume": 340.9554, "trades": 3, "taker_buy_volume": 5286.0, "taker_buy_quote": 271.5654}, {"ts": 1770322020000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 11449.8, "quote_volume": 589.1693, "trades": 9, "taker_buy_volume": 2715.8, "taker_buy_quote": 139.72791}, {"ts": 1770322080000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 17748.2, "quote_volume": 917.39382, "trades": 20, "taker_buy_volume": 12645.2, "taker_buy_quote": 653.70102}, {"ts": 1770322140000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 12526.7, "quote_volume": 646.55732, "trades": 9, "taker_buy_volume": 6401.8, "taker_buy_quote": 330.51248}, {"ts": 1770322200000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 6932.8, "quote_volume": 357.2701, "trades": 9, "taker_buy_volume": 3659.0, "taker_buy_quote": 188.6694}, {"ts": 1770322260000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 2715.8, "quote_volume": 139.45633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3636.9, "quote_volume": 186.57297, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 19.9557}, {"ts": 1770322380000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1992.8, "quote_volume": 102.03136, "trades": 3, "taker_buy_volume": 634.9, "taker_buy_quote": 32.50688}, {"ts": 1770322440000, "open": 0.0511, "high": 0.0511, "low": 0.0507, "close": 0.051, "volume": 221679.8, "quote_volume": 11286.80049, "trades": 107, "taker_buy_volume": 42664.9, "taker_buy_quote": 2176.1619}, {"ts": 1770322500000, "open": 0.051, "high": 0.051, "low": 0.0506, "close": 0.0506, "volume": 15645.7, "quote_volume": 793.20159, "trades": 15, "taker_buy_volume": 1031.9, "taker_buy_quote": 52.39603}, {"ts": 1770322560000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 27308.0, "quote_volume": 1378.13149, "trades": 14, "taker_buy_volume": 17319.6, "taker_buy_quote": 874.6153}, {"ts": 1770322620000, "open": 0.0503, "high": 0.0506, "low": 0.0501, "close": 0.0505, "volume": 97191.3, "quote_volume": 4894.80933, "trades": 34, "taker_buy_volume": 79428.7, "taker_buy_quote": 4002.99447}, {"ts": 1770322680000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 11742.7, "quote_volume": 592.78791, "trades": 19, "taker_buy_volume": 3622.0, "taker_buy_quote": 182.88747}, {"ts": 1770322740000, "open": 0.0505, "high": 0.0505, "low": 0.0502, "close": 0.0502, "volume": 5757.3, "quote_volume": 289.55715, "trades": 13, "taker_buy_volume": 2616.9, "taker_buy_quote": 131.75205}, {"ts": 1770322800000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 5804.0, "quote_volume": 291.71281, "trades": 8, "taker_buy_volume": 1740.2, "taker_buy_quote": 87.66237}, {"ts": 1770322860000, "open": 0.0502, "high": 0.0503, "low": 0.0497, "close": 0.0498, "volume": 73014.4, "quote_volume": 3651.22808, "trades": 57, "taker_buy_volume": 16852.9, "taker_buy_quote": 844.13659}, {"ts": 1770322920000, "open": 0.0498, "high": 0.0499, "low": 0.0493, "close": 0.0494, "volume": 75643.5, "quote_volume": 3739.61335, "trades": 57, "taker_buy_volume": 21449.5, "taker_buy_quote": 1062.86107}, {"ts": 1770322980000, "open": 0.0492, "high": 0.0497, "low": 0.0492, "close": 0.0495, "volume": 90399.0, "quote_volume": 4475.91022, "trades": 37, "taker_buy_volume": 80412.6, "taker_buy_quote": 3982.56004}, {"ts": 1770323040000, "open": 0.0495, "high": 0.0498, "low": 0.0492, "close": 0.0495, "volume": 93425.6, "quote_volume": 4630.93833, "trades": 52, "taker_buy_volume": 66076.8, "taker_buy_quote": 3279.81009}, {"ts": 1770323100000, "open": 0.0495, "high": 0.0497, "low": 0.0486, "close": 0.0489, "volume": 213619.6, "quote_volume": 10479.47964, "trades": 121, "taker_buy_volume": 109864.5, "taker_buy_quote": 5400.97127}, {"ts": 1770323160000, "open": 0.0489, "high": 0.0492, "low": 0.0485, "close": 0.0492, "volume": 259801.6, "quote_volume": 12681.41995, "trades": 162, "taker_buy_volume": 93414.6, "taker_buy_quote": 4576.93995}, {"ts": 1770323220000, "open": 0.0493, "high": 0.05, "low": 0.0493, "close": 0.0496, "volume": 167831.8, "quote_volume": 8341.0437, "trades": 112, "taker_buy_volume": 112896.8, "taker_buy_quote": 5614.8297}, {"ts": 1770323280000, "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0495, "volume": 87714.4, "quote_volume": 4348.80469, "trades": 55, "taker_buy_volume": 60185.4, "taker_buy_quote": 2986.14126}, {"ts": 1770323340000, "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0493, "volume": 16949.4, "quote_volume": 837.10746, "trades": 12, "taker_buy_volume": 3943.4, "taker_buy_quote": 194.40962}, {"ts": 1770323400000, "open": 0.0492, "high": 0.0496, "low": 0.0492, "close": 0.0495, "volume": 29810.7, "quote_volume": 1474.85046, "trades": 24, "taker_buy_volume": 11112.6, "taker_buy_quote": 549.87876}, {"ts": 1770323460000, "open": 0.0494, "high": 0.0496, "low": 0.0493, "close": 0.0493, "volume": 30713.8, "quote_volume": 1519.43072, "trades": 26, "taker_buy_volume": 15881.0, "taker_buy_quote": 785.72096}, {"ts": 1770323520000, "open": 0.0492, "high": 0.0496, "low": 0.0492, "close": 0.0496, "volume": 26870.6, "quote_volume": 1326.46527, "trades": 23, "taker_buy_volume": 22444.3, "taker_buy_quote": 1107.71154}, {"ts": 1770323580000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 88119.2, "quote_volume": 4366.56186, "trades": 38, "taker_buy_volume": 74747.2, "taker_buy_quote": 3703.51884}, {"ts": 1770323640000, "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 67943.5, "quote_volume": 3373.85957, "trades": 35, "taker_buy_volume": 34208.1, "taker_buy_quote": 1699.98973}, {"ts": 1770323700000, "open": 0.0498, "high": 0.05, "low": 0.0497, "close": 0.0498, "volume": 66527.6, "quote_volume": 3317.02329, "trades": 53, "taker_buy_volume": 42538.8, "taker_buy_quote": 2123.13207}, {"ts": 1770323760000, "open": 0.0497, "high": 0.0499, "low": 0.0493, "close": 0.0499, "volume": 87730.8, "quote_volume": 4349.80688, "trades": 55, "taker_buy_volume": 61648.1, "taker_buy_quote": 3058.40896}, {"ts": 1770323820000, "open": 0.0498, "high": 0.0503, "low": 0.0498, "close": 0.0502, "volume": 79499.9, "quote_volume": 3986.23667, "trades": 52, "taker_buy_volume": 45806.0, "taker_buy_quote": 2295.53217}, {"ts": 1770323880000, "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.0502, "volume": 109509.3, "quote_volume": 5473.20028, "trades": 33, "taker_buy_volume": 36581.5, "taker_buy_quote": 1832.51842}, {"ts": 1770323940000, "open": 0.0501, "high": 0.0505, "low": 0.0501, "close": 0.0504, "volume": 57052.7, "quote_volume": 2870.35264, "trades": 52, "taker_buy_volume": 26614.0, "taker_buy_quote": 1338.91992}, {"ts": 1770324000000, "open": 0.0505, "high": 0.051, "low": 0.0505, "close": 0.0509, "volume": 51558.9, "quote_volume": 2621.0553, "trades": 35, "taker_buy_volume": 7406.2, "taker_buy_quote": 376.30138}, {"ts": 1770324060000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 103598.0, "quote_volume": 5249.49815, "trades": 60, "taker_buy_volume": 14945.7, "taker_buy_quote": 758.03622}, {"ts": 1770324120000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 15165.3, "quote_volume": 767.06898, "trades": 18, "taker_buy_volume": 9848.4, "taker_buy_quote": 498.24868}, {"ts": 1770324180000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 12517.0, "quote_volume": 632.62538, "trades": 14, "taker_buy_volume": 8410.2, "taker_buy_quote": 425.02664}, {"ts": 1770324240000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4841.1, "quote_volume": 244.47555, "trades": 7, "taker_buy_volume": 2409.5, "taker_buy_quote": 121.67975}, {"ts": 1770324300000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 16259.4, "quote_volume": 819.51503, "trades": 12, "taker_buy_volume": 8458.5, "taker_buy_quote": 426.3084}, {"ts": 1770324360000, "open": 0.0504, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 16146.3, "quote_volume": 811.98589, "trades": 12, "taker_buy_volume": 5298.8, "taker_buy_quote": 266.52964}, {"ts": 1770324420000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 5713.0, "quote_volume": 286.13681, "trades": 6, "taker_buy_volume": 3414.7, "taker_buy_quote": 170.99198}, {"ts": 1770324480000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 6160.2, "quote_volume": 307.59932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324540000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 10267.0, "quote_volume": 511.70728, "trades": 6, "taker_buy_volume": 8213.6, "taker_buy_quote": 409.44796}, {"ts": 1770324600000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 19127.2, "quote_volume": 954.58228, "trades": 12, "taker_buy_volume": 6160.2, "taker_buy_quote": 307.18864}, {"ts": 1770324660000, "open": 0.0497, "high": 0.0499, "low": 0.0495, "close": 0.0498, "volume": 46261.3, "quote_volume": 2299.83979, "trades": 34, "taker_buy_volume": 30008.5, "taker_buy_quote": 1491.97722}, {"ts": 1770324720000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 11304.5, "quote_volume": 560.54087, "trades": 17, "taker_buy_volume": 1890.0, "taker_buy_quote": 93.555}, {"ts": 1770324780000, "open": 0.0495, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 24497.3, "quote_volume": 1212.77505, "trades": 25, "taker_buy_volume": 12456.3, "taker_buy_quote": 616.81235}, {"ts": 1770324840000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0495, "volume": 49244.5, "quote_volume": 2440.89036, "trades": 26, "taker_buy_volume": 32492.9, "taker_buy_quote": 1611.3075}, {"ts": 1770324900000, "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0495, "volume": 21730.2, "quote_volume": 1075.96206, "trades": 14, "taker_buy_volume": 6950.6, "taker_buy_quote": 344.41812}, {"ts": 1770324960000, "open": 0.0496, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 42103.8, "quote_volume": 2092.80289, "trades": 23, "taker_buy_volume": 25392.6, "taker_buy_quote": 1262.47585}, {"ts": 1770325020000, "open": 0.0497, "high": 0.05, "low": 0.0497, "close": 0.0498, "volume": 36356.9, "quote_volume": 1809.32675, "trades": 24, "taker_buy_volume": 11150.6, "taker_buy_quote": 554.9366}, {"ts": 1770325080000, "open": 0.05, "high": 0.0502, "low": 0.0499, "close": 0.0502, "volume": 42566.7, "quote_volume": 2131.15961, "trades": 39, "taker_buy_volume": 23950.4, "taker_buy_quote": 1199.45922}, {"ts": 1770325140000, "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.05, "volume": 23770.8, "quote_volume": 1188.22354, "trades": 17, "taker_buy_volume": 5356.0, "taker_buy_quote": 267.88764}, {"ts": 1770325200000, "open": 0.0499, "high": 0.0506, "low": 0.0499, "close": 0.0506, "volume": 58915.1, "quote_volume": 2964.67346, "trades": 32, "taker_buy_volume": 48704.8, "taker_buy_quote": 2449.5716}, {"ts": 1770325260000, "open": 0.0505, "high": 0.0505, "low": 0.0502, "close": 0.0502, "volume": 77788.1, "quote_volume": 3916.45599, "trades": 58, "taker_buy_volume": 17295.6, "taker_buy_quote": 869.8664}, {"ts": 1770325320000, "open": 0.0503, "high": 0.0504, "low": 0.0501, "close": 0.0504, "volume": 30669.0, "quote_volume": 1541.6216, "trades": 24, "taker_buy_volume": 22260.8, "taker_buy_quote": 1119.37676}, {"ts": 1770325380000, "open": 0.0504, "high": 0.0507, "low": 0.0503, "close": 0.0505, "volume": 23901.7, "quote_volume": 1208.94861, "trades": 18, "taker_buy_volume": 9648.8, "taker_buy_quote": 487.8777}, {"ts": 1770325440000, "open": 0.0506, "high": 0.0513, "low": 0.0506, "close": 0.0511, "volume": 60999.7, "quote_volume": 3108.23143, "trades": 43, "taker_buy_volume": 41474.6, "taker_buy_quote": 2113.88738}, {"ts": 1770325500000, "open": 0.051, "high": 0.0512, "low": 0.0508, "close": 0.051, "volume": 78277.4, "quote_volume": 3997.8778, "trades": 34, "taker_buy_volume": 31262.6, "taker_buy_quote": 1597.59072}, {"ts": 1770325560000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 3046.1, "quote_volume": 154.76624, "trades": 5, "taker_buy_volume": 1423.6, "taker_buy_quote": 72.34324}, {"ts": 1770325620000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 10489.4, "quote_volume": 532.42243, "trades": 10, "taker_buy_volume": 6098.5, "taker_buy_quote": 309.58419}, {"ts": 1770325680000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 12791.0, "quote_volume": 650.86678, "trades": 8, "taker_buy_volume": 9100.8, "taker_buy_quote": 463.23072}, {"ts": 1770325740000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 9627.3, "quote_volume": 487.62449, "trades": 7, "taker_buy_volume": 4769.9, "taker_buy_quote": 241.64493}, {"ts": 1770325800000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 27129.3, "quote_volume": 1371.73864, "trades": 15, "taker_buy_volume": 21798.9, "taker_buy_quote": 1102.45012}, {"ts": 1770325860000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 2313.1, "quote_volume": 116.34256, "trades": 5, "taker_buy_volume": 149.1, "taker_buy_quote": 7.51464}, {"ts": 1770325920000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 515.4, "quote_volume": 25.95041, "trades": 2, "taker_buy_volume": 257.9, "taker_buy_quote": 12.99816}, {"ts": 1770325980000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 7355.4, "quote_volume": 370.17174, "trades": 6, "taker_buy_volume": 3841.2, "taker_buy_quote": 193.21236}, {"ts": 1770326040000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 13183.3, "quote_volume": 662.5968, "trades": 10, "taker_buy_volume": 7595.1, "taker_buy_quote": 381.87404}, {"ts": 1770326100000, "open": 0.0503, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 31075.6, "quote_volume": 1557.03165, "trades": 15, "taker_buy_volume": 23291.3, "taker_buy_quote": 1167.25988}, {"ts": 1770326160000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 22145.4, "quote_volume": 1112.30743, "trades": 15, "taker_buy_volume": 9601.3, "taker_buy_quote": 482.57858}, {"ts": 1770326220000, "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 16376.9, "quote_volume": 819.65597, "trades": 16, "taker_buy_volume": 6464.6, "taker_buy_quote": 323.85197}, {"ts": 1770326280000, "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 12848.4, "quote_volume": 639.82583, "trades": 14, "taker_buy_volume": 5767.2, "taker_buy_quote": 287.01756}, {"ts": 1770326340000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 3904.4, "quote_volume": 194.04868, "trades": 4, "taker_buy_volume": 301.6, "taker_buy_quote": 14.98952}, {"ts": 1770326400000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 9154.8, "quote_volume": 454.2732, "trades": 6, "taker_buy_volume": 9154.8, "taker_buy_quote": 454.2732}, {"ts": 1770326460000, "open": 0.0498, "high": 0.0504, "low": 0.0498, "close": 0.05, "volume": 39029.8, "quote_volume": 1953.35539, "trades": 31, "taker_buy_volume": 27163.4, "taker_buy_quote": 1358.80675}, {"ts": 1770326520000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 81075.2, "quote_volume": 4062.55089, "trades": 35, "taker_buy_volume": 57717.3, "taker_buy_quote": 2890.03716}, {"ts": 1770326580000, "open": 0.0502, "high": 0.0509, "low": 0.0502, "close": 0.0509, "volume": 27469.4, "quote_volume": 1389.26281, "trades": 26, "taker_buy_volume": 21903.6, "taker_buy_quote": 1107.07403}, {"ts": 1770326640000, "open": 0.0509, "high": 0.051, "low": 0.0506, "close": 0.0506, "volume": 15302.0, "quote_volume": 778.38497, "trades": 13, "taker_buy_volume": 3196.5, "taker_buy_quote": 162.78787}, {"ts": 1770326700000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 16062.6, "quote_volume": 813.07532, "trades": 22, "taker_buy_volume": 12571.1, "taker_buy_quote": 636.43425}, {"ts": 1770326760000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4553.2, "quote_volume": 229.48128, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 68.04}, {"ts": 1770326820000, "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 26445.0, "quote_volume": 1329.81202, "trades": 21, "taker_buy_volume": 8247.4, "taker_buy_quote": 414.81538}, {"ts": 1770326880000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 7177.3, "quote_volume": 362.22145, "trades": 7, "taker_buy_volume": 3203.2, "taker_buy_quote": 161.7616}, {"ts": 1770326940000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0506, "volume": 18206.4, "quote_volume": 918.72368, "trades": 8, "taker_buy_volume": 4804.8, "taker_buy_quote": 242.96272}, {"ts": 1770327000000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 5934.2, "quote_volume": 301.42788, "trades": 6, "taker_buy_volume": 4088.0, "taker_buy_quote": 207.64092}, {"ts": 1770327060000, "open": 0.0506, "high": 0.051, "low": 0.0506, "close": 0.0509, "volume": 144521.5, "quote_volume": 7347.69918, "trades": 45, "taker_buy_volume": 131294.0, "taker_buy_quote": 6676.72548}, {"ts": 1770327120000, "open": 0.0509, "high": 0.0509, "low": 0.0505, "close": 0.0506, "volume": 33918.6, "quote_volume": 1716.32046, "trades": 15, "taker_buy_volume": 4634.4, "taker_buy_quote": 234.93708}, {"ts": 1770327180000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 7548.0, "quote_volume": 381.60848, "trades": 6, "taker_buy_volume": 7548.0, "taker_buy_quote": 381.60848}, {"ts": 1770327240000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 8692.7, "quote_volume": 438.34743, "trades": 9, "taker_buy_volume": 2641.9, "taker_buy_quote": 133.22695}, {"ts": 1770327300000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4804.8, "quote_volume": 242.6424, "trades": 5, "taker_buy_volume": 1601.6, "taker_buy_quote": 80.8808}, {"ts": 1770327360000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 24305.3, "quote_volume": 1222.57526, "trades": 12, "taker_buy_volume": 2076.7, "taker_buy_quote": 104.28768}, {"ts": 1770327420000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 8750.6, "quote_volume": 440.15518, "trades": 9, "taker_buy_volume": 5853.8, "taker_buy_quote": 294.44614}, {"ts": 1770327480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1911.0, "quote_volume": 96.1233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327540000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 8535.2, "quote_volume": 430.1889, "trades": 9, "taker_buy_volume": 3356.0, "taker_buy_quote": 169.30256}, {"ts": 1770327600000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 13050.3, "quote_volume": 658.39897, "trades": 13, "taker_buy_volume": 3935.3, "taker_buy_quote": 198.68265}, {"ts": 1770327660000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 4678.7, "quote_volume": 235.87935, "trades": 10, "taker_buy_volume": 2973.0, "taker_buy_quote": 150.0015}, {"ts": 1770327720000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0506, "volume": 5311.5, "quote_volume": 268.03473, "trades": 8, "taker_buy_volume": 2693.4, "taker_buy_quote": 136.02916}, {"ts": 1770327780000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0503, "volume": 4675.0, "quote_volume": 235.52754, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 50.45}, {"ts": 1770327840000, "open": 0.0502, "high": 0.0503, "low": 0.05, "close": 0.0503, "volume": 12880.0, "quote_volume": 646.7477, "trades": 16, "taker_buy_volume": 9361.1, "taker_buy_quote": 470.39921}, {"ts": 1770327900000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 6455.4, "quote_volume": 324.56334, "trades": 6, "taker_buy_volume": 2743.0, "taker_buy_quote": 137.9729}, {"ts": 1770327960000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 12039.0, "quote_volume": 605.02354, "trades": 10, "taker_buy_volume": 4087.6, "taker_buy_quote": 205.41728}, {"ts": 1770328020000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 5719.8, "quote_volume": 288.48445, "trades": 11, "taker_buy_volume": 3128.4, "taker_buy_quote": 157.76454}, {"ts": 1770328080000, "open": 0.0504, "high": 0.0506, "low": 0.0503, "close": 0.0504, "volume": 19436.5, "quote_volume": 982.0264, "trades": 14, "taker_buy_volume": 12890.6, "taker_buy_quote": 651.7368}, {"ts": 1770328140000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 13554.3, "quote_volume": 682.77225, "trades": 9, "taker_buy_volume": 1890.0, "taker_buy_quote": 95.256}, {"ts": 1770328200000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 5215.3, "quote_volume": 261.71417, "trades": 6, "taker_buy_volume": 1846.5, "taker_buy_quote": 92.6943}, {"ts": 1770328260000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 9270.1, "quote_volume": 466.11329, "trades": 11, "taker_buy_volume": 1707.7, "taker_buy_quote": 85.89731}, {"ts": 1770328320000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 26582.6, "quote_volume": 1329.59943, "trades": 17, "taker_buy_volume": 4450.5, "taker_buy_quote": 222.7042}, {"ts": 1770328380000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 76958.0, "quote_volume": 3848.29415, "trades": 22, "taker_buy_volume": 67398.9, "taker_buy_quote": 3370.31466}, {"ts": 1770328440000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 6624.7, "quote_volume": 331.54831, "trades": 5, "taker_buy_volume": 1601.6, "taker_buy_quote": 80.24016}, {"ts": 1770328500000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 85005.7, "quote_volume": 4267.15913, "trades": 38, "taker_buy_volume": 872.6, "taker_buy_quote": 43.80452}, {"ts": 1770328560000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 8582.4, "quote_volume": 427.52606, "trades": 8, "taker_buy_volume": 602.0, "taker_buy_quote": 29.9796}, {"ts": 1770328620000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 19520.1, "quote_volume": 975.63148, "trades": 11, "taker_buy_volume": 13064.9, "taker_buy_quote": 652.94984}, {"ts": 1770328680000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 8251.1, "quote_volume": 412.42315, "trades": 14, "taker_buy_volume": 6692.4, "taker_buy_quote": 334.64402}, {"ts": 1770328740000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 23680.9, "quote_volume": 1187.06268, "trades": 17, "taker_buy_volume": 21353.4, "taker_buy_quote": 1070.68768}, {"ts": 1770328800000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 22337.1, "quote_volume": 1117.17532, "trades": 14, "taker_buy_volume": 3203.2, "taker_buy_quote": 160.48032}, {"ts": 1770328860000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 6066.8, "quote_volume": 303.40553, "trades": 7, "taker_buy_volume": 1818.9, "taker_buy_quote": 91.01053}, {"ts": 1770328920000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 2836.5, "quote_volume": 141.33246, "trades": 4, "taker_buy_volume": 314.1, "taker_buy_quote": 15.64218}, {"ts": 1770328980000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 14158.4, "quote_volume": 705.29936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329040000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 4227.5, "quote_volume": 210.5295, "trades": 4, "taker_buy_volume": 3203.2, "taker_buy_quote": 159.51936}, {"ts": 1770329100000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 15789.7, "quote_volume": 785.97961, "trades": 8, "taker_buy_volume": 13091.5, "taker_buy_quote": 651.7677}, {"ts": 1770329160000, "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0498, "volume": 12305.1, "quote_volume": 611.96505, "trades": 10, "taker_buy_volume": 7069.0, "taker_buy_quote": 351.8472}, {"ts": 1770329220000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 4853.3, "quote_volume": 240.59405, "trades": 6, "taker_buy_volume": 3153.4, "taker_buy_quote": 156.42882}, {"ts": 1770329280000, "open": 0.0496, "high": 0.0499, "low": 0.0495, "close": 0.0499, "volume": 18697.8, "quote_volume": 928.3999, "trades": 17, "taker_buy_volume": 10214.3, "taker_buy_quote": 507.24108}, {"ts": 1770329340000, "open": 0.05, "high": 0.0502, "low": 0.0499, "close": 0.0502, "volume": 15084.8, "quote_volume": 755.25271, "trades": 18, "taker_buy_volume": 6785.8, "taker_buy_quote": 339.86721}, {"ts": 1770329400000, "open": 0.0503, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 6241.5, "quote_volume": 312.74816, "trades": 11, "taker_buy_volume": 489.1, "taker_buy_quote": 24.47942}, {"ts": 1770329460000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 3717.2, "quote_volume": 185.64844, "trades": 3, "taker_buy_volume": 1601.6, "taker_buy_quote": 80.08}, {"ts": 1770329520000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1468.2, "quote_volume": 73.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329580000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 2215.9, "quote_volume": 110.68726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329640000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 2379.3, "quote_volume": 118.74788, "trades": 4, "taker_buy_volume": 208.1, "taker_buy_quote": 10.405}, {"ts": 1770329700000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 3601.6, "quote_volume": 179.88, "trades": 3, "taker_buy_volume": 1601.6, "taker_buy_quote": 80.08}, {"ts": 1770329760000, "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 4514.0, "quote_volume": 225.0367, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 149.7}, {"ts": 1770329820000, "open": 0.0497, "high": 0.0497, "low": 0.0493, "close": 0.0494, "volume": 47442.2, "quote_volume": 2346.78822, "trades": 24, "taker_buy_volume": 5423.2, "taker_buy_quote": 268.6264}, {"ts": 1770329880000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 30654.1, "quote_volume": 1515.99177, "trades": 17, "taker_buy_volume": 12950.7, "taker_buy_quote": 641.05965}, {"ts": 1770329940000, "open": 0.0495, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 131880.7, "quote_volume": 6548.06, "trades": 85, "taker_buy_volume": 124993.4, "taker_buy_quote": 6205.99961}, {"ts": 1770330000000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1912.0, "quote_volume": 94.8352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330060000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 37682.6, "quote_volume": 1871.34584, "trades": 21, "taker_buy_volume": 36469.9, "taker_buy_quote": 1811.19592}, {"ts": 1770330120000, "open": 0.0496, "high": 0.0498, "low": 0.0495, "close": 0.0496, "volume": 20036.2, "quote_volume": 995.41101, "trades": 34, "taker_buy_volume": 8329.0, "taker_buy_quote": 414.57758}, {"ts": 1770330180000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2831.8, "quote_volume": 140.1741, "trades": 5, "taker_buy_volume": 1879.9, "taker_buy_quote": 93.05505}, {"ts": 1770330240000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 30446.5, "quote_volume": 1512.64559, "trades": 8, "taker_buy_volume": 30446.5, "taker_buy_quote": 1512.64559}, {"ts": 1770330300000, "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 25338.0, "quote_volume": 1261.86228, "trades": 32, "taker_buy_volume": 24953.7, "taker_buy_quote": 1242.76257}, {"ts": 1770330360000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 3552.6, "quote_volume": 176.56422, "trades": 4, "taker_buy_volume": 3552.6, "taker_buy_quote": 176.56422}, {"ts": 1770330420000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 30836.6, "quote_volume": 1532.57902, "trades": 5, "taker_buy_volume": 30836.6, "taker_buy_quote": 1532.57902}, {"ts": 1770330480000, "open": 0.0497, "high": 0.0507, "low": 0.0497, "close": 0.0505, "volume": 98725.8, "quote_volume": 4945.2439, "trades": 75, "taker_buy_volume": 70359.1, "taker_buy_quote": 3511.14242}, {"ts": 1770330540000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 1614.6, "quote_volume": 82.03205, "trades": 7, "taker_buy_volume": 857.1, "taker_buy_quote": 43.55105}, {"ts": 1770330600000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1594.6, "quote_volume": 81.4596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330660000, "open": 0.051, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 16169.5, "quote_volume": 822.26159, "trades": 11, "taker_buy_volume": 586.5, "taker_buy_quote": 29.80387}, {"ts": 1770330720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1350.0, "quote_volume": 68.31, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 68.31}, {"ts": 1770330780000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 3992.4, "quote_volume": 203.08356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330840000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330900000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2322.6, "quote_volume": 117.79084, "trades": 2, "taker_buy_volume": 2322.6, "taker_buy_quote": 117.79084}, {"ts": 1770330960000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1599.7, "quote_volume": 81.10479, "trades": 9, "taker_buy_volume": 1599.7, "taker_buy_quote": 81.10479}, {"ts": 1770331020000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1972.4, "quote_volume": 100.00068, "trades": 1, "taker_buy_volume": 1972.4, "taker_buy_quote": 100.00068}, {"ts": 1770331080000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331140000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 3215.5, "quote_volume": 162.08117, "trades": 4, "taker_buy_volume": 444.6, "taker_buy_quote": 22.42781}, {"ts": 1770331200000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 852.4, "quote_volume": 42.86351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331260000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 2805.6, "quote_volume": 140.92444, "trades": 2, "taker_buy_volume": 1972.4, "taker_buy_quote": 99.01448}, {"ts": 1770331320000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 3492.6, "quote_volume": 176.02704, "trades": 7, "taker_buy_volume": 3492.6, "taker_buy_quote": 176.02704}, {"ts": 1770331380000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331440000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 2507.9, "quote_volume": 126.45171, "trades": 2, "taker_buy_volume": 2507.9, "taker_buy_quote": 126.45171}, {"ts": 1770331500000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 9938.0, "quote_volume": 501.67176, "trades": 3, "taker_buy_volume": 9938.0, "taker_buy_quote": 501.67176}, {"ts": 1770331560000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 20602.5, "quote_volume": 1040.42625, "trades": 5, "taker_buy_volume": 20602.5, "taker_buy_quote": 1040.42625}, {"ts": 1770331620000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4182.5, "quote_volume": 211.21625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331740000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331860000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 7951.6, "quote_volume": 403.1083, "trades": 4, "taker_buy_volume": 7951.6, "taker_buy_quote": 403.1083}, {"ts": 1770331920000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 160947.2, "quote_volume": 8167.49356, "trades": 47, "taker_buy_volume": 84269.6, "taker_buy_quote": 4272.46872}, {"ts": 1770331980000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332040000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1972.4, "quote_volume": 100.19792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332100000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 15810.5, "quote_volume": 800.72502, "trades": 8, "taker_buy_volume": 256.9, "taker_buy_quote": 12.99914}, {"ts": 1770332160000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332220000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 16879.7, "quote_volume": 854.47956, "trades": 9, "taker_buy_volume": 16879.7, "taker_buy_quote": 854.47956}, {"ts": 1770332280000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332340000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 4469.4, "quote_volume": 225.628, "trades": 4, "taker_buy_volume": 2009.4, "taker_buy_quote": 101.4747}, {"ts": 1770332400000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332460000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 244.9, "quote_volume": 12.34296, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 12.34296}, {"ts": 1770332520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 410.7, "quote_volume": 20.78142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332580000, "open": 0.0507, "high": 0.0512, "low": 0.0507, "close": 0.0512, "volume": 28269.0, "quote_volume": 1445.22068, "trades": 24, "taker_buy_volume": 4297.1, "taker_buy_quote": 219.82317}, {"ts": 1770332640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 244.6, "quote_volume": 12.54798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332700000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 85267.9, "quote_volume": 4403.94417, "trades": 50, "taker_buy_volume": 18153.8, "taker_buy_quote": 934.9207}, {"ts": 1770332760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3596.1, "quote_volume": 184.83954, "trades": 3, "taker_buy_volume": 3300.0, "taker_buy_quote": 169.62}, {"ts": 1770332820000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 726.0, "quote_volume": 37.37452, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 14.99496}, {"ts": 1770332880000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2758.8, "quote_volume": 141.28582, "trades": 5, "taker_buy_volume": 2758.8, "taker_buy_quote": 141.28582}, {"ts": 1770333000000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 3438.6, "quote_volume": 176.37834, "trades": 6, "taker_buy_volume": 2975.4, "taker_buy_quote": 152.63802}, {"ts": 1770333060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333180000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2945.1, "quote_volume": 151.37814, "trades": 2, "taker_buy_volume": 972.7, "taker_buy_quote": 49.99678}, {"ts": 1770333240000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 3346.7, "quote_volume": 172.46725, "trades": 4, "taker_buy_volume": 3102.0, "taker_buy_quote": 159.8652}, {"ts": 1770333300000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 4066.5, "quote_volume": 209.61475, "trades": 3, "taker_buy_volume": 1900.0, "taker_buy_quote": 98.04}, {"ts": 1770333360000, "open": 0.0516, "high": 0.0516, "low": 0.0513, "close": 0.0513, "volume": 7569.8, "quote_volume": 389.21872, "trades": 4, "taker_buy_volume": 1980.0, "taker_buy_quote": 101.574}, {"ts": 1770333420000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 5924.8, "quote_volume": 304.92996, "trades": 3, "taker_buy_volume": 5924.8, "taker_buy_quote": 304.92996}, {"ts": 1770333480000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 3944.8, "quote_volume": 202.95996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333540000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 24807.9, "quote_volume": 1278.42681, "trades": 23, "taker_buy_volume": 24605.0, "taker_buy_quote": 1267.99775}, {"ts": 1770333600000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5293.6, "quote_volume": 271.79607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333660000, "open": 0.0513, "high": 0.052, "low": 0.0513, "close": 0.0519, "volume": 144662.4, "quote_volume": 7470.93331, "trades": 145, "taker_buy_volume": 115331.8, "taker_buy_quote": 5952.09239}, {"ts": 1770333720000, "open": 0.0519, "high": 0.0519, "low": 0.0513, "close": 0.0514, "volume": 42962.8, "quote_volume": 2219.76079, "trades": 33, "taker_buy_volume": 9855.8, "taker_buy_quote": 507.51561}, {"ts": 1770333780000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 7240.1, "quote_volume": 372.14114, "trades": 4, "taker_buy_volume": 7240.1, "taker_buy_quote": 372.14114}, {"ts": 1770333840000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 8086.3, "quote_volume": 415.2608, "trades": 8, "taker_buy_volume": 2938.3, "taker_buy_quote": 151.01107}, {"ts": 1770333900000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 7780.0, "quote_volume": 399.0318, "trades": 5, "taker_buy_volume": 6958.0, "taker_buy_quote": 356.9454}, {"ts": 1770333960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1612.5, "quote_volume": 82.56, "trades": 3, "taker_buy_volume": 640.8, "taker_buy_quote": 32.80896}, {"ts": 1770334020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 15297.6, "quote_volume": 784.76688, "trades": 9, "taker_buy_volume": 13855.2, "taker_buy_quote": 710.77176}, {"ts": 1770334080000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 13758.8, "quote_volume": 707.20232, "trades": 10, "taker_buy_volume": 13758.8, "taker_buy_quote": 707.20232}, {"ts": 1770334140000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1201.3, "quote_volume": 61.70722, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 20.3148}, {"ts": 1770334200000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 38126.3, "quote_volume": 1963.09681, "trades": 20, "taker_buy_volume": 16022.8, "taker_buy_quote": 824.76656}, {"ts": 1770334260000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 4592.5, "quote_volume": 236.23802, "trades": 5, "taker_buy_volume": 3786.1, "taker_buy_quote": 194.78906}, {"ts": 1770334320000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 9591.2, "quote_volume": 493.52486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334380000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1882.3, "quote_volume": 96.37376, "trades": 4, "taker_buy_volume": 875.0, "taker_buy_quote": 44.8}, {"ts": 1770334440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2670.9, "quote_volume": 136.48299, "trades": 3, "taker_buy_volume": 690.9, "taker_buy_quote": 35.30499}, {"ts": 1770334500000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 14831.5, "quote_volume": 753.94334, "trades": 13, "taker_buy_volume": 2376.0, "taker_buy_quote": 120.9384}, {"ts": 1770334560000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 24404.2, "quote_volume": 1234.10887, "trades": 19, "taker_buy_volume": 4406.9, "taker_buy_quote": 223.06834}, {"ts": 1770334620000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 6404.6, "quote_volume": 324.04911, "trades": 8, "taker_buy_volume": 6168.1, "taker_buy_quote": 312.10586}, {"ts": 1770334680000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 4225.4, "quote_volume": 213.64186, "trades": 8, "taker_buy_volume": 3888.9, "taker_buy_quote": 196.64861}, {"ts": 1770334740000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 232.9, "quote_volume": 11.76145, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 11.76145}, {"ts": 1770334800000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 6527.6, "quote_volume": 329.21283, "trades": 12, "taker_buy_volume": 2217.9, "taker_buy_quote": 111.80595}, {"ts": 1770334860000, "open": 0.0505, "high": 0.0505, "low": 0.0502, "close": 0.0502, "volume": 53314.0, "quote_volume": 2681.28588, "trades": 29, "taker_buy_volume": 2336.3, "taker_buy_quote": 117.38915}, {"ts": 1770334920000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 435.4, "quote_volume": 21.90062, "trades": 1, "taker_buy_volume": 435.4, "taker_buy_quote": 21.90062}, {"ts": 1770334980000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 4775.8, "quote_volume": 239.78458, "trades": 6, "taker_buy_volume": 4775.8, "taker_buy_quote": 239.78458}, {"ts": 1770335040000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 13848.9, "quote_volume": 693.51489, "trades": 10, "taker_buy_volume": 5811.9, "taker_buy_quote": 291.46689}, {"ts": 1770335100000, "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 9833.9, "quote_volume": 491.58752, "trades": 24, "taker_buy_volume": 3733.5, "taker_buy_quote": 186.67879}, {"ts": 1770335160000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 12747.5, "quote_volume": 638.30119, "trades": 14, "taker_buy_volume": 4906.7, "taker_buy_quote": 245.9077}, {"ts": 1770335220000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3104.4, "quote_volume": 155.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335280000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 16955.3, "quote_volume": 846.48572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335340000, "open": 0.05, "high": 0.0502, "low": 0.0497, "close": 0.0497, "volume": 86126.4, "quote_volume": 4298.64161, "trades": 52, "taker_buy_volume": 23404.7, "taker_buy_quote": 1173.0846}, {"ts": 1770335400000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 5321.4, "quote_volume": 265.13318, "trades": 9, "taker_buy_volume": 5321.4, "taker_buy_quote": 265.13318}, {"ts": 1770335460000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 7443.4, "quote_volume": 371.42566, "trades": 5, "taker_buy_volume": 1850.1, "taker_buy_quote": 92.31999}, {"ts": 1770335520000, "open": 0.0498, "high": 0.0498, "low": 0.0495, "close": 0.0495, "volume": 15420.7, "quote_volume": 767.40108, "trades": 19, "taker_buy_volume": 734.4, "taker_buy_quote": 36.49968}, {"ts": 1770335580000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335640000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 232.2, "quote_volume": 11.4939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335700000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335760000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 5896.8, "quote_volume": 292.63677, "trades": 17, "taker_buy_volume": 4546.8, "taker_buy_quote": 225.67677}, {"ts": 1770335820000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 2052.0, "quote_volume": 102.03411, "trades": 3, "taker_buy_volume": 2052.0, "taker_buy_quote": 102.03411}, {"ts": 1770335880000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 5051.6, "quote_volume": 250.0542, "trades": 4, "taker_buy_volume": 1980.0, "taker_buy_quote": 98.01}, {"ts": 1770335940000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 3215.9, "quote_volume": 159.50864, "trades": 7, "taker_buy_volume": 3215.9, "taker_buy_quote": 159.50864}, {"ts": 1770336000000, "open": 0.0497, "high": 0.05, "low": 0.0497, "close": 0.05, "volume": 17676.0, "quote_volume": 882.04984, "trades": 21, "taker_buy_volume": 15451.4, "taker_buy_quote": 771.28922}, {"ts": 1770336060000, "open": 0.0499, "high": 0.0501, "low": 0.0498, "close": 0.0499, "volume": 81640.1, "quote_volume": 4073.22518, "trades": 24, "taker_buy_volume": 8626.8, "taker_buy_quote": 431.3374}, {"ts": 1770336120000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0496, "volume": 4190.2, "quote_volume": 207.65876, "trades": 5, "taker_buy_volume": 1901.4, "taker_buy_quote": 94.30944}, {"ts": 1770336180000, "open": 0.0495, "high": 0.0496, "low": 0.0492, "close": 0.0496, "volume": 65293.5, "quote_volume": 3231.11213, "trades": 22, "taker_buy_volume": 63953.1, "taker_buy_quote": 3164.82296}, {"ts": 1770336240000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 35574.4, "quote_volume": 1763.03751, "trades": 16, "taker_buy_volume": 10612.8, "taker_buy_quote": 526.04139}, {"ts": 1770336300000, "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0489, "volume": 13266.0, "quote_volume": 650.6782, "trades": 14, "taker_buy_volume": 7073.8, "taker_buy_quote": 347.27179}, {"ts": 1770336360000, "open": 0.049, "high": 0.0491, "low": 0.0486, "close": 0.0491, "volume": 82982.6, "quote_volume": 4060.63497, "trades": 41, "taker_buy_volume": 71462.3, "taker_buy_quote": 3498.38391}, {"ts": 1770336420000, "open": 0.0491, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 15206.0, "quote_volume": 745.7753, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336480000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.0489, "volume": 20252.4, "quote_volume": 990.42838, "trades": 16, "taker_buy_volume": 15130.8, "taker_buy_quote": 739.84714}, {"ts": 1770336540000, "open": 0.0488, "high": 0.0488, "low": 0.0481, "close": 0.0487, "volume": 136147.8, "quote_volume": 6582.25757, "trades": 88, "taker_buy_volume": 66510.9, "taker_buy_quote": 3218.68338}, {"ts": 1770336600000, "open": 0.0485, "high": 0.0488, "low": 0.0485, "close": 0.0485, "volume": 39072.2, "quote_volume": 1902.11977, "trades": 30, "taker_buy_volume": 23510.1, "taker_buy_quote": 1144.19519}, {"ts": 1770336660000, "open": 0.0485, "high": 0.0485, "low": 0.0481, "close": 0.0481, "volume": 41543.7, "quote_volume": 2005.47301, "trades": 50, "taker_buy_volume": 11101.0, "taker_buy_quote": 535.97619}, {"ts": 1770336720000, "open": 0.0482, "high": 0.0486, "low": 0.048, "close": 0.0482, "volume": 382806.3, "quote_volume": 18514.53471, "trades": 416, "taker_buy_volume": 170048.3, "taker_buy_quote": 8239.19559}, {"ts": 1770336780000, "open": 0.0483, "high": 0.0483, "low": 0.0472, "close": 0.0476, "volume": 145980.0, "quote_volume": 6956.47198, "trades": 93, "taker_buy_volume": 59293.5, "taker_buy_quote": 2829.99499}, {"ts": 1770336840000, "open": 0.0475, "high": 0.0475, "low": 0.0458, "close": 0.0464, "volume": 332156.8, "quote_volume": 15502.82831, "trades": 218, "taker_buy_volume": 128542.7, "taker_buy_quote": 5995.20107}, {"ts": 1770336900000, "open": 0.0465, "high": 0.0472, "low": 0.0461, "close": 0.0466, "volume": 239979.2, "quote_volume": 11183.06414, "trades": 115, "taker_buy_volume": 111299.5, "taker_buy_quote": 5198.11748}, {"ts": 1770336960000, "open": 0.0466, "high": 0.0473, "low": 0.0462, "close": 0.0471, "volume": 593440.5, "quote_volume": 27756.36918, "trades": 477, "taker_buy_volume": 367349.7, "taker_buy_quote": 17185.97799}, {"ts": 1770337020000, "open": 0.047, "high": 0.048, "low": 0.047, "close": 0.0472, "volume": 151250.0, "quote_volume": 7199.39859, "trades": 146, "taker_buy_volume": 79551.7, "taker_buy_quote": 3792.2412}, {"ts": 1770337080000, "open": 0.0471, "high": 0.0472, "low": 0.0464, "close": 0.0465, "volume": 140677.1, "quote_volume": 6570.35406, "trades": 109, "taker_buy_volume": 74100.1, "taker_buy_quote": 3457.30538}, {"ts": 1770337140000, "open": 0.0468, "high": 0.0469, "low": 0.045, "close": 0.0451, "volume": 458624.5, "quote_volume": 20978.96114, "trades": 465, "taker_buy_volume": 206897.4, "taker_buy_quote": 9468.43556}, {"ts": 1770337200000, "open": 0.0451, "high": 0.0464, "low": 0.045, "close": 0.0459, "volume": 723432.9, "quote_volume": 33042.15554, "trades": 543, "taker_buy_volume": 429246.0, "taker_buy_quote": 19619.86572}, {"ts": 1770337260000, "open": 0.0459, "high": 0.0471, "low": 0.0459, "close": 0.0466, "volume": 303647.5, "quote_volume": 14183.38342, "trades": 274, "taker_buy_volume": 181446.6, "taker_buy_quote": 8475.61642}, {"ts": 1770337320000, "open": 0.0465, "high": 0.0466, "low": 0.046, "close": 0.0464, "volume": 154894.7, "quote_volume": 7177.21021, "trades": 106, "taker_buy_volume": 63746.5, "taker_buy_quote": 2959.19409}, {"ts": 1770337380000, "open": 0.0466, "high": 0.0469, "low": 0.0464, "close": 0.0464, "volume": 35881.9, "quote_volume": 1671.5779, "trades": 23, "taker_buy_volume": 8189.2, "taker_buy_quote": 382.68955}, {"ts": 1770337440000, "open": 0.0465, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 72462.5, "quote_volume": 3381.62243, "trades": 57, "taker_buy_volume": 44347.2, "taker_buy_quote": 2072.51806}, {"ts": 1770337500000, "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 78973.1, "quote_volume": 3690.79022, "trades": 59, "taker_buy_volume": 35377.9, "taker_buy_quote": 1655.7961}, {"ts": 1770337560000, "open": 0.0469, "high": 0.0472, "low": 0.0467, "close": 0.0467, "volume": 25817.5, "quote_volume": 1210.51189, "trades": 25, "taker_buy_volume": 6922.7, "taker_buy_quote": 325.68156}, {"ts": 1770337620000, "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 26472.2, "quote_volume": 1238.83574, "trades": 24, "taker_buy_volume": 6590.2, "taker_buy_quote": 309.54994}, {"ts": 1770337680000, "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0468, "volume": 15767.4, "quote_volume": 740.47515, "trades": 17, "taker_buy_volume": 4291.0, "taker_buy_quote": 201.2478}, {"ts": 1770337740000, "open": 0.047, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 15089.8, "quote_volume": 709.03329, "trades": 22, "taker_buy_volume": 3253.0, "taker_buy_quote": 152.9553}, {"ts": 1770337800000, "open": 0.0471, "high": 0.0475, "low": 0.0469, "close": 0.0473, "volume": 71036.3, "quote_volume": 3351.78261, "trades": 40, "taker_buy_volume": 37529.9, "taker_buy_quote": 1771.22806}, {"ts": 1770337860000, "open": 0.0474, "high": 0.048, "low": 0.0474, "close": 0.0479, "volume": 62394.6, "quote_volume": 2972.94292, "trades": 34, "taker_buy_volume": 49981.0, "taker_buy_quote": 2380.25651}, {"ts": 1770337920000, "open": 0.0477, "high": 0.0477, "low": 0.0474, "close": 0.0477, "volume": 17863.0, "quote_volume": 849.15583, "trades": 25, "taker_buy_volume": 7936.4, "taker_buy_quote": 377.89825}, {"ts": 1770337980000, "open": 0.0477, "high": 0.0482, "low": 0.0477, "close": 0.0482, "volume": 8144.2, "quote_volume": 390.24969, "trades": 11, "taker_buy_volume": 6787.1, "taker_buy_quote": 325.2446}, {"ts": 1770338040000, "open": 0.0483, "high": 0.0486, "low": 0.0483, "close": 0.0486, "volume": 8917.2, "quote_volume": 431.70651, "trades": 21, "taker_buy_volume": 4221.9, "taker_buy_quote": 204.40267}, {"ts": 1770338100000, "open": 0.0487, "high": 0.0492, "low": 0.0486, "close": 0.0491, "volume": 111655.7, "quote_volume": 5474.66404, "trades": 61, "taker_buy_volume": 96399.8, "taker_buy_quote": 4727.24709}, {"ts": 1770338160000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 6071.5, "quote_volume": 297.7213, "trades": 20, "taker_buy_volume": 2490.9, "taker_buy_quote": 122.1369}, {"ts": 1770338220000, "open": 0.0492, "high": 0.0496, "low": 0.0492, "close": 0.0495, "volume": 87352.7, "quote_volume": 4320.69614, "trades": 63, "taker_buy_volume": 76734.4, "taker_buy_quote": 3795.13921}, {"ts": 1770338280000, "open": 0.0495, "high": 0.0499, "low": 0.0494, "close": 0.0499, "volume": 62809.2, "quote_volume": 3120.1688, "trades": 55, "taker_buy_volume": 52475.4, "taker_buy_quote": 2607.88246}, {"ts": 1770338340000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 26159.0, "quote_volume": 1309.83151, "trades": 22, "taker_buy_volume": 20763.7, "taker_buy_quote": 1040.01758}, {"ts": 1770338400000, "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0496, "volume": 34843.3, "quote_volume": 1731.76577, "trades": 19, "taker_buy_volume": 6140.7, "taker_buy_quote": 306.37197}, {"ts": 1770338460000, "open": 0.0495, "high": 0.0497, "low": 0.0493, "close": 0.0493, "volume": 60788.7, "quote_volume": 3008.16843, "trades": 28, "taker_buy_volume": 31473.4, "taker_buy_quote": 1562.84698}, {"ts": 1770338520000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 2189.1, "quote_volume": 108.27968, "trades": 4, "taker_buy_volume": 807.7, "taker_buy_quote": 39.90038}, {"ts": 1770338580000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 768.6, "quote_volume": 38.0457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338640000, "open": 0.0494, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 3188.4, "quote_volume": 157.81336, "trades": 4, "taker_buy_volume": 3188.4, "taker_buy_quote": 157.81336}, {"ts": 1770338700000, "open": 0.0497, "high": 0.0501, "low": 0.0497, "close": 0.05, "volume": 58164.8, "quote_volume": 2902.4288, "trades": 41, "taker_buy_volume": 45479.9, "taker_buy_quote": 2268.15934}, {"ts": 1770338760000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 244.9, "quote_volume": 12.17153, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 12.17153}, {"ts": 1770338820000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 244.9, "quote_volume": 12.12255, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 12.12255}, {"ts": 1770338880000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2499.3, "quote_volume": 123.46542, "trades": 3, "taker_buy_volume": 2499.3, "taker_buy_quote": 123.46542}, {"ts": 1770338940000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 30417.9, "quote_volume": 1498.25496, "trades": 13, "taker_buy_volume": 14962.8, "taker_buy_quote": 737.60476}, {"ts": 1770339000000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 244.9, "quote_volume": 12.14704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339060000, "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 4612.9, "quote_volume": 229.16668, "trades": 8, "taker_buy_volume": 240.0, "taker_buy_quote": 11.952}, {"ts": 1770339120000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 22899.9, "quote_volume": 1132.49285, "trades": 13, "taker_buy_volume": 2592.8, "taker_buy_quote": 128.3436}, {"ts": 1770339180000, "open": 0.0495, "high": 0.0498, "low": 0.0495, "close": 0.0498, "volume": 15315.5, "quote_volume": 762.54189, "trades": 7, "taker_buy_volume": 15070.8, "taker_buy_quote": 750.35583}, {"ts": 1770339240000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0498, "volume": 27894.6, "quote_volume": 1384.19986, "trades": 12, "taker_buy_volume": 3669.8, "taker_buy_quote": 182.60084}, {"ts": 1770339300000, "open": 0.0499, "high": 0.0499, "low": 0.0495, "close": 0.0495, "volume": 29281.8, "quote_volume": 1453.94509, "trades": 13, "taker_buy_volume": 1390.1, "taker_buy_quote": 69.26803}, {"ts": 1770339360000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339420000, "open": 0.0492, "high": 0.0494, "low": 0.0492, "close": 0.0494, "volume": 12165.1, "quote_volume": 599.56244, "trades": 8, "taker_buy_volume": 12165.1, "taker_buy_quote": 599.56244}, {"ts": 1770339480000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 4724.9, "quote_volume": 232.93757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339540000, "open": 0.0493, "high": 0.0494, "low": 0.0492, "close": 0.0492, "volume": 3076.1, "quote_volume": 151.43476, "trades": 4, "taker_buy_volume": 684.3, "taker_buy_quote": 33.7582}, {"ts": 1770339600000, "open": 0.0493, "high": 0.0494, "low": 0.0491, "close": 0.0492, "volume": 47434.4, "quote_volume": 2338.593, "trades": 21, "taker_buy_volume": 24708.7, "taker_buy_quote": 1220.2785}, {"ts": 1770339660000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 2896.6, "quote_volume": 142.709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339720000, "open": 0.0491, "high": 0.0492, "low": 0.049, "close": 0.049, "volume": 9789.1, "quote_volume": 480.33754, "trades": 13, "taker_buy_volume": 2295.1, "taker_buy_quote": 112.7262}, {"ts": 1770339780000, "open": 0.0488, "high": 0.0491, "low": 0.0488, "close": 0.0491, "volume": 15532.4, "quote_volume": 758.68589, "trades": 17, "taker_buy_volume": 8130.9, "taker_buy_quote": 397.32132}, {"ts": 1770339840000, "open": 0.049, "high": 0.0494, "low": 0.049, "close": 0.0494, "volume": 3115.3, "quote_volume": 152.89582, "trades": 3, "taker_buy_volume": 615.3, "taker_buy_quote": 30.39582}, {"ts": 1770339900000, "open": 0.0493, "high": 0.0495, "low": 0.0492, "close": 0.0492, "volume": 20565.4, "quote_volume": 1014.25991, "trades": 24, "taker_buy_volume": 5487.1, "taker_buy_quote": 270.96125}, {"ts": 1770339960000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 12366.1, "quote_volume": 606.61732, "trades": 8, "taker_buy_volume": 1350.0, "taker_buy_quote": 66.15}, {"ts": 1770340020000, "open": 0.0492, "high": 0.0495, "low": 0.0492, "close": 0.0495, "volume": 14475.3, "quote_volume": 712.51688, "trades": 6, "taker_buy_volume": 14230.6, "taker_buy_quote": 700.45317}, {"ts": 1770340080000, "open": 0.0496, "high": 0.0498, "low": 0.0494, "close": 0.0496, "volume": 89740.8, "quote_volume": 4450.32329, "trades": 37, "taker_buy_volume": 37720.2, "taker_buy_quote": 1871.77018}, {"ts": 1770340140000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 5023.2, "quote_volume": 248.99969, "trades": 9, "taker_buy_volume": 4862.9, "taker_buy_quote": 241.06484}, {"ts": 1770340200000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 4560.6, "quote_volume": 225.87276, "trades": 4, "taker_buy_volume": 3945.3, "taker_buy_quote": 195.35388}, {"ts": 1770340260000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 15964.2, "quote_volume": 789.70884, "trades": 13, "taker_buy_volume": 6886.8, "taker_buy_quote": 340.43907}, {"ts": 1770340320000, "open": 0.0497, "high": 0.0497, "low": 0.0494, "close": 0.0494, "volume": 3117.7, "quote_volume": 154.76126, "trades": 7, "taker_buy_volume": 319.2, "taker_buy_quote": 15.86424}, {"ts": 1770340380000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 47577.6, "quote_volume": 2343.60595, "trades": 28, "taker_buy_volume": 29615.4, "taker_buy_quote": 1459.84122}, {"ts": 1770340440000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 3282.2, "quote_volume": 161.61924, "trades": 4, "taker_buy_volume": 1524.9, "taker_buy_quote": 75.02508}, {"ts": 1770340500000, "open": 0.0493, "high": 0.0496, "low": 0.0493, "close": 0.0496, "volume": 2843.0, "quote_volume": 140.47832, "trades": 5, "taker_buy_volume": 2086.9, "taker_buy_quote": 103.20259}, {"ts": 1770340560000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 10670.3, "quote_volume": 527.92032, "trades": 8, "taker_buy_volume": 10670.3, "taker_buy_quote": 527.92032}, {"ts": 1770340620000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 6977.4, "quote_volume": 347.27799, "trades": 7, "taker_buy_volume": 3032.1, "taker_buy_quote": 150.99858}, {"ts": 1770340680000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 2580.6, "quote_volume": 128.45235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340740000, "open": 0.0496, "high": 0.0497, "low": 0.0494, "close": 0.0496, "volume": 10535.2, "quote_volume": 522.06457, "trades": 14, "taker_buy_volume": 8569.9, "taker_buy_quote": 424.58569}, {"ts": 1770340800000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1475.5, "quote_volume": 73.1848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340860000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 600.0, "quote_volume": 29.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340920000, "open": 0.0493, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 6198.1, "quote_volume": 306.48139, "trades": 4, "taker_buy_volume": 3602.8, "taker_buy_quote": 178.01404}, {"ts": 1770340980000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 3210.6, "quote_volume": 158.86317, "trades": 3, "taker_buy_volume": 2595.3, "taker_buy_quote": 128.46735}, {"ts": 1770341040000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2515.3, "quote_volume": 124.50735, "trades": 2, "taker_buy_volume": 615.3, "taker_buy_quote": 30.45735}, {"ts": 1770341100000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 530.1, "quote_volume": 26.21344, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 13.1175}, {"ts": 1770341160000, "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 6709.2, "quote_volume": 331.14615, "trades": 6, "taker_buy_volume": 615.3, "taker_buy_quote": 30.45735}, {"ts": 1770341220000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 14234.3, "quote_volume": 703.43248, "trades": 8, "taker_buy_volume": 615.3, "taker_buy_quote": 30.45735}, {"ts": 1770341280000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341340000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 615.3, "quote_volume": 30.33429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341400000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 9298.5, "quote_volume": 459.59245, "trades": 7, "taker_buy_volume": 9298.5, "taker_buy_quote": 459.59245}, {"ts": 1770341460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 993.4, "quote_volume": 49.07396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341520000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 3109.3, "quote_volume": 153.33989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341580000, "open": 0.0493, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 1147.1, "quote_volume": 56.59235, "trades": 4, "taker_buy_volume": 531.8, "taker_buy_quote": 26.25806}, {"ts": 1770341640000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 1845.9, "quote_volume": 91.43358, "trades": 3, "taker_buy_volume": 1845.9, "taker_buy_quote": 91.43358}, {"ts": 1770341700000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 5264.6, "quote_volume": 260.6111, "trades": 6, "taker_buy_volume": 134.0, "taker_buy_quote": 6.6464}, {"ts": 1770341760000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 2580.6, "quote_volume": 128.19429, "trades": 3, "taker_buy_volume": 615.3, "taker_buy_quote": 30.51888}, {"ts": 1770341820000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 16292.8, "quote_volume": 804.98738, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 97.812}, {"ts": 1770341880000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341940000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2728.0, "quote_volume": 135.036, "trades": 3, "taker_buy_volume": 2595.3, "taker_buy_quote": 128.46735}, {"ts": 1770342000000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342060000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342120000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342180000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 22330.3, "quote_volume": 1111.9307, "trades": 14, "taker_buy_volume": 15413.0, "taker_buy_quote": 767.44916}, {"ts": 1770342240000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 2299.2, "quote_volume": 114.27024, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 98.406}, {"ts": 1770342300000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 7785.9, "quote_volume": 387.73782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342360000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 30420.4, "quote_volume": 1517.19052, "trades": 13, "taker_buy_volume": 28420.4, "taker_buy_quote": 1417.39252}, {"ts": 1770342420000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 2794.2, "quote_volume": 139.91284, "trades": 4, "taker_buy_volume": 1199.5, "taker_buy_quote": 60.15337}, {"ts": 1770342480000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 1794.4, "quote_volume": 89.96097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342540000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 12565.5, "quote_volume": 628.275, "trades": 6, "taker_buy_volume": 1225.8, "taker_buy_quote": 61.29}, {"ts": 1770342600000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 6291.7, "quote_volume": 315.13713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 2400.0, "quote_volume": 120.06, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 120.06}, {"ts": 1770342720000, "open": 0.0502, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 35431.3, "quote_volume": 1780.9329, "trades": 25, "taker_buy_volume": 33466.0, "taker_buy_quote": 1682.33637}, {"ts": 1770342780000, "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0503, "volume": 13271.8, "quote_volume": 667.51951, "trades": 9, "taker_buy_volume": 2179.7, "taker_buy_quote": 109.85688}, {"ts": 1770342840000, "open": 0.0505, "high": 0.0509, "low": 0.0505, "close": 0.0507, "volume": 186600.8, "quote_volume": 9462.22387, "trades": 68, "taker_buy_volume": 73402.4, "taker_buy_quote": 3719.51218}, {"ts": 1770342900000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 42187.7, "quote_volume": 2134.08203, "trades": 36, "taker_buy_volume": 10681.5, "taker_buy_quote": 539.86831}, {"ts": 1770342960000, "open": 0.0504, "high": 0.0508, "low": 0.0504, "close": 0.0508, "volume": 32779.2, "quote_volume": 1661.79758, "trades": 23, "taker_buy_volume": 29679.2, "taker_buy_quote": 1505.55758}, {"ts": 1770343020000, "open": 0.0508, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 9918.0, "quote_volume": 503.00527, "trades": 9, "taker_buy_volume": 5418.0, "taker_buy_quote": 275.30527}, {"ts": 1770343080000, "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 7451.5, "quote_volume": 377.42997, "trades": 5, "taker_buy_volume": 3218.0, "taker_buy_quote": 163.21487}, {"ts": 1770343140000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 1980.0, "quote_volume": 99.99, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 99.99}, {"ts": 1770343200000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 15527.4, "quote_volume": 785.56711, "trades": 13, "taker_buy_volume": 9047.4, "taker_buy_quote": 457.93111}, {"ts": 1770343260000, "open": 0.0506, "high": 0.0509, "low": 0.0506, "close": 0.0508, "volume": 95762.8, "quote_volume": 4864.9048, "trades": 33, "taker_buy_volume": 92833.4, "taker_buy_quote": 4716.01231}, {"ts": 1770343320000, "open": 0.0506, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 34270.3, "quote_volume": 1743.06077, "trades": 8, "taker_buy_volume": 31265.3, "taker_buy_quote": 1591.00777}, {"ts": 1770343380000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 20752.4, "quote_volume": 1051.81992, "trades": 14, "taker_buy_volume": 2373.0, "taker_buy_quote": 120.5484}, {"ts": 1770343440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 789.7, "quote_volume": 40.11676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343560000, "open": 0.0507, "high": 0.0512, "low": 0.0507, "close": 0.051, "volume": 181932.6, "quote_volume": 9273.01229, "trades": 146, "taker_buy_volume": 149153.0, "taker_buy_quote": 7599.9078}, {"ts": 1770343620000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 6133.0, "quote_volume": 311.8885, "trades": 8, "taker_buy_volume": 1341.0, "taker_buy_quote": 68.2569}, {"ts": 1770343680000, "open": 0.0509, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 20908.8, "quote_volume": 1062.20526, "trades": 15, "taker_buy_volume": 5106.6, "taker_buy_quote": 259.87696}, {"ts": 1770343740000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 315.7, "quote_volume": 16.00599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343800000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 5732.1, "quote_volume": 289.62299, "trades": 3, "taker_buy_volume": 1652.8, "taker_buy_quote": 83.63168}, {"ts": 1770343860000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 244.9, "quote_volume": 12.34296, "trades": 1, "taker_buy_volume": 244.9, "taker_buy_quote": 12.34296}, {"ts": 1770343920000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 13604.8, "quote_volume": 684.03406, "trades": 15, "taker_buy_volume": 2872.4, "taker_buy_quote": 144.22032}, {"ts": 1770343980000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 36356.0, "quote_volume": 1820.77969, "trades": 18, "taker_buy_volume": 27548.2, "taker_buy_quote": 1380.19169}, {"ts": 1770344040000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 16664.1, "quote_volume": 834.87141, "trades": 6, "taker_buy_volume": 15929.4, "taker_buy_quote": 798.06294}, {"ts": 1770344100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344160000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 25444.4, "quote_volume": 1276.98437, "trades": 11, "taker_buy_volume": 25444.4, "taker_buy_quote": 1276.98437}, {"ts": 1770344220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3214.0, "quote_volume": 161.3428, "trades": 4, "taker_buy_volume": 1011.9, "taker_buy_quote": 50.79738}, {"ts": 1770344280000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344340000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344400000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 7377.7, "quote_volume": 367.93326, "trades": 5, "taker_buy_volume": 7377.7, "taker_buy_quote": 367.93326}, {"ts": 1770344460000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344520000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 367.5, "quote_volume": 18.26475, "trades": 2, "taker_buy_volume": 367.5, "taker_buy_quote": 18.26475}, {"ts": 1770344580000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 33879.2, "quote_volume": 1682.6129, "trades": 14, "taker_buy_volume": 18501.0, "taker_buy_quote": 918.96697}, {"ts": 1770344640000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 5073.2, "quote_volume": 251.63072, "trades": 3, "taker_buy_volume": 5073.2, "taker_buy_quote": 251.63072}, {"ts": 1770344700000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 15413.3, "quote_volume": 762.58945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344760000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 64894.8, "quote_volume": 3210.8026, "trades": 22, "taker_buy_volume": 47225.1, "taker_buy_quote": 2337.64245}, {"ts": 1770344820000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 0.0495, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 67067.5, "quote_volume": 3322.65692, "trades": 27, "taker_buy_volume": 53935.7, "taker_buy_quote": 2672.35585}, {"ts": 1770344940000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 20362.1, "quote_volume": 1007.95998, "trades": 6, "taker_buy_volume": 20362.1, "taker_buy_quote": 1007.95998}, {"ts": 1770345000000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 30262.3, "quote_volume": 1496.53437, "trades": 19, "taker_buy_volume": 2630.0, "taker_buy_quote": 129.9826}, {"ts": 1770345060000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 43330.8, "quote_volume": 2137.86592, "trades": 23, "taker_buy_volume": 9785.1, "taker_buy_quote": 483.38394}, {"ts": 1770345120000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3739.7, "quote_volume": 184.74118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345180000, "open": 0.0494, "high": 0.0497, "low": 0.0494, "close": 0.0497, "volume": 60926.0, "quote_volume": 3022.09731, "trades": 36, "taker_buy_volume": 49389.6, "taker_buy_quote": 2449.49017}, {"ts": 1770345240000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 13691.2, "quote_volume": 679.08352, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345300000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 1717.2, "quote_volume": 85.02385, "trades": 5, "taker_buy_volume": 224.5, "taker_buy_quote": 11.1352}, {"ts": 1770345360000, "open": 0.0495, "high": 0.0498, "low": 0.0495, "close": 0.0498, "volume": 12249.7, "quote_volume": 609.17413, "trades": 9, "taker_buy_volume": 10670.3, "taker_buy_quote": 530.99383}, {"ts": 1770345420000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 3158.8, "quote_volume": 156.99236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345480000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 5007.9, "quote_volume": 248.37327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345540000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 20033.4, "quote_volume": 992.67118, "trades": 13, "taker_buy_volume": 3493.8, "taker_buy_quote": 173.29248}, {"ts": 1770345600000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345660000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 8879.1, "quote_volume": 441.02307, "trades": 8, "taker_buy_volume": 1566.0, "taker_buy_quote": 77.8302}, {"ts": 1770345720000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345780000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 3486.8, "quote_volume": 173.29396, "trades": 1, "taker_buy_volume": 3486.8, "taker_buy_quote": 173.29396}, {"ts": 1770345840000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 16266.5, "quote_volume": 807.86601, "trades": 14, "taker_buy_volume": 3651.9, "taker_buy_quote": 181.86462}, {"ts": 1770345900000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1515.7, "quote_volume": 75.02715, "trades": 3, "taker_buy_volume": 244.9, "taker_buy_quote": 12.12255}, {"ts": 1770345960000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 4922.2, "quote_volume": 243.23565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346020000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 2270.6, "quote_volume": 111.79249, "trades": 3, "taker_buy_volume": 1480.9, "taker_buy_quote": 72.86028}, {"ts": 1770346080000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 789.7, "quote_volume": 38.85324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346140000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 7724.4, "quote_volume": 381.51189, "trades": 6, "taker_buy_volume": 6989.7, "taker_buy_quote": 345.29118}, {"ts": 1770346200000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346260000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 2156.0, "quote_volume": 106.5108, "trades": 3, "taker_buy_volume": 2024.0, "taker_buy_quote": 99.99}, {"ts": 1770346320000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 2769.7, "quote_volume": 136.26924, "trades": 5, "taker_buy_volume": 1980.0, "taker_buy_quote": 97.416}, {"ts": 1770346380000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 11789.7, "quote_volume": 578.87427, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346440000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346500000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346560000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 900.4, "quote_volume": 44.20964, "trades": 2, "taker_buy_volume": 110.7, "taker_buy_quote": 5.43537}, {"ts": 1770346620000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346680000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 110.5, "quote_volume": 5.42555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 4311.9, "quote_volume": 212.14548, "trades": 2, "taker_buy_volume": 4311.9, "taker_buy_quote": 212.14548}, {"ts": 1770346800000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346860000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 2282.2, "quote_volume": 112.41094, "trades": 10, "taker_buy_volume": 1267.0, "taker_buy_quote": 62.4631}, {"ts": 1770346920000, "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0493, "volume": 55601.8, "quote_volume": 2746.25659, "trades": 33, "taker_buy_volume": 256.7, "taker_buy_quote": 12.70665}, {"ts": 1770346980000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 5056.2, "quote_volume": 250.17732, "trades": 5, "taker_buy_volume": 2061.0, "taker_buy_quote": 101.91492}, {"ts": 1770347040000, "open": 0.0496, "high": 0.0496, "low": 0.0486, "close": 0.0486, "volume": 421534.1, "quote_volume": 20756.64765, "trades": 193, "taker_buy_volume": 47549.6, "taker_buy_quote": 2328.91871}, {"ts": 1770347100000, "open": 0.0486, "high": 0.049, "low": 0.0486, "close": 0.0488, "volume": 244425.9, "quote_volume": 11917.80893, "trades": 74, "taker_buy_volume": 184526.3, "taker_buy_quote": 8994.70845}, {"ts": 1770347160000, "open": 0.0487, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 37838.0, "quote_volume": 1837.38864, "trades": 20, "taker_buy_volume": 4822.1, "taker_buy_quote": 234.39129}, {"ts": 1770347220000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 932.1, "quote_volume": 45.23771, "trades": 4, "taker_buy_volume": 932.1, "taker_buy_quote": 45.23771}, {"ts": 1770347280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 39299.5, "quote_volume": 1902.0958, "trades": 70, "taker_buy_volume": 621.1, "taker_buy_quote": 30.06124}, {"ts": 1770347340000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2681.0, "quote_volume": 129.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347400000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 12143.2, "quote_volume": 585.76938, "trades": 14, "taker_buy_volume": 3325.7, "taker_buy_quote": 160.76588}, {"ts": 1770347460000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347520000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 7754.1, "quote_volume": 372.46879, "trades": 12, "taker_buy_volume": 3425.2, "taker_buy_quote": 164.66288}, {"ts": 1770347580000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 13024.2, "quote_volume": 625.20744, "trades": 6, "taker_buy_volume": 5424.2, "taker_buy_quote": 260.40744}, {"ts": 1770347640000, "open": 0.0482, "high": 0.0482, "low": 0.0472, "close": 0.0475, "volume": 473858.3, "quote_volume": 22536.08004, "trades": 173, "taker_buy_volume": 151929.2, "taker_buy_quote": 7216.78145}, {"ts": 1770347700000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 58942.4, "quote_volume": 2806.14856, "trades": 43, "taker_buy_volume": 40209.4, "taker_buy_quote": 1914.45776}, {"ts": 1770347760000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 140559.3, "quote_volume": 6704.67861, "trades": 8, "taker_buy_volume": 140559.3, "taker_buy_quote": 6704.67861}, {"ts": 1770347820000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 84139.3, "quote_volume": 4009.74256, "trades": 34, "taker_buy_volume": 34864.3, "taker_buy_quote": 1659.54068}, {"ts": 1770347880000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 16160.0, "quote_volume": 768.17921, "trades": 12, "taker_buy_volume": 12256.2, "taker_buy_quote": 582.42373}, {"ts": 1770348000000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 23685.8, "quote_volume": 1129.81266, "trades": 9, "taker_buy_volume": 15063.9, "taker_buy_quote": 718.54803}, {"ts": 1770348120000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 11335.5, "quote_volume": 538.5698, "trades": 18, "taker_buy_volume": 700.6, "taker_buy_quote": 33.34856}, {"ts": 1770348180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 542.5, "quote_volume": 25.76875, "trades": 3, "taker_buy_volume": 315.7, "taker_buy_quote": 14.99575}, {"ts": 1770348240000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348300000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1269.8, "quote_volume": 60.3155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348360000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2411.6, "quote_volume": 114.551, "trades": 2, "taker_buy_volume": 1776.7, "taker_buy_quote": 84.39325}, {"ts": 1770348420000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 4035.0, "quote_volume": 192.7444, "trades": 5, "taker_buy_volume": 4035.0, "taker_buy_quote": 192.7444}, {"ts": 1770348480000, "open": 0.0478, "high": 0.0481, "low": 0.0478, "close": 0.0481, "volume": 27957.8, "quote_volume": 1336.82436, "trades": 20, "taker_buy_volume": 24072.5, "taker_buy_quote": 1150.85294}, {"ts": 1770348540000, "open": 0.0481, "high": 0.0483, "low": 0.048, "close": 0.0482, "volume": 50776.3, "quote_volume": 2444.6108, "trades": 26, "taker_buy_volume": 22778.5, "taker_buy_quote": 1097.80923}, {"ts": 1770348600000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 37140.8, "quote_volume": 1787.27033, "trades": 19, "taker_buy_volume": 6577.3, "taker_buy_quote": 317.02586}, {"ts": 1770348660000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 206.6, "quote_volume": 9.99944, "trades": 1, "taker_buy_volume": 206.6, "taker_buy_quote": 9.99944}, {"ts": 1770348720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 634.9, "quote_volume": 30.79265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348780000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4462.9, "quote_volume": 216.00436, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 11.979}, {"ts": 1770348840000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 8778.4, "quote_volume": 423.99672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 1425.2, "quote_volume": 69.08277, "trades": 2, "taker_buy_volume": 1425.2, "taker_buy_quote": 69.08277}, {"ts": 1770348960000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349020000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349080000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349140000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349200000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 634.9, "quote_volume": 30.72916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 634.9, "quote_volume": 30.72916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349320000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349380000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 526.6, "quote_volume": 25.46163, "trades": 2, "taker_buy_volume": 268.5, "taker_buy_quote": 12.9954}, {"ts": 1770349440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349500000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349560000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349620000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 7624.2, "quote_volume": 367.22607, "trades": 7, "taker_buy_volume": 1980.0, "taker_buy_quote": 95.238}, {"ts": 1770349680000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 29202.1, "quote_volume": 1406.00279, "trades": 17, "taker_buy_volume": 11837.8, "taker_buy_quote": 570.58196}, {"ts": 1770349740000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 2577.3, "quote_volume": 124.00783, "trades": 3, "taker_buy_volume": 2577.3, "taker_buy_quote": 124.00783}, {"ts": 1770349800000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 3980.0, "quote_volume": 192.2996, "trades": 5, "taker_buy_volume": 656.0, "taker_buy_quote": 31.7504}, {"ts": 1770349860000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 2112.9, "quote_volume": 101.84178, "trades": 7, "taker_buy_volume": 870.0, "taker_buy_quote": 41.934}, {"ts": 1770349920000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 500.0, "quote_volume": 24.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349980000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 20659.1, "quote_volume": 997.36966, "trades": 12, "taker_buy_volume": 19355.7, "taker_buy_quote": 934.41544}, {"ts": 1770350040000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 6477.9, "quote_volume": 312.75776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350100000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 11720.4, "quote_volume": 565.73106, "trades": 19, "taker_buy_volume": 1110.0, "taker_buy_quote": 53.613}, {"ts": 1770350160000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 14523.4, "quote_volume": 700.5065, "trades": 25, "taker_buy_volume": 3567.0, "taker_buy_quote": 172.3098}, {"ts": 1770350220000, "open": 0.0483, "high": 0.0485, "low": 0.0482, "close": 0.0483, "volume": 43517.1, "quote_volume": 2104.28676, "trades": 54, "taker_buy_volume": 19174.9, "taker_buy_quote": 928.14196}, {"ts": 1770350280000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 1529.9, "quote_volume": 73.96906, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 5.5176}, {"ts": 1770350340000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350400000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1835.6, "quote_volume": 88.84304, "trades": 2, "taker_buy_volume": 1835.6, "taker_buy_quote": 88.84304}, {"ts": 1770350460000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 4989.4, "quote_volume": 240.98802, "trades": 9, "taker_buy_volume": 215.4, "taker_buy_quote": 10.40382}, {"ts": 1770350520000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 7622.5, "quote_volume": 367.6752, "trades": 8, "taker_buy_volume": 6987.6, "taker_buy_quote": 337.07302}, {"ts": 1770350580000, "open": 0.0483, "high": 0.0485, "low": 0.0482, "close": 0.0483, "volume": 89194.6, "quote_volume": 4313.44636, "trades": 31, "taker_buy_volume": 77481.1, "taker_buy_quote": 3748.73296}, {"ts": 1770350640000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1904.7, "quote_volume": 91.80654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 943.6, "quote_volume": 45.48152, "trades": 1, "taker_buy_volume": 943.6, "taker_buy_quote": 45.48152}, {"ts": 1770350820000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 1661.4, "quote_volume": 80.16255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 6995.3, "quote_volume": 336.47393, "trades": 6, "taker_buy_volume": 635.5, "taker_buy_quote": 30.56755}, {"ts": 1770350940000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351000000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2151.1, "quote_volume": 103.46791, "trades": 1, "taker_buy_volume": 2151.1, "taker_buy_quote": 103.46791}, {"ts": 1770351060000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 3293.8, "quote_volume": 158.43178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351120000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 9373.3, "quote_volume": 452.73039, "trades": 6, "taker_buy_volume": 1836.6, "taker_buy_quote": 88.70778}, {"ts": 1770351180000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 9961.3, "quote_volume": 483.01926, "trades": 8, "taker_buy_volume": 9130.6, "taker_buy_quote": 442.73031}, {"ts": 1770351240000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1661.4, "quote_volume": 80.41176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351360000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1113.4, "quote_volume": 54.01095, "trades": 3, "taker_buy_volume": 649.4, "taker_buy_quote": 31.50695}, {"ts": 1770351420000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 1531.3, "quote_volume": 74.26805, "trades": 2, "taker_buy_volume": 700.6, "taker_buy_quote": 33.9791}, {"ts": 1770351480000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 3322.8, "quote_volume": 161.48808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351540000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 830.7, "quote_volume": 40.45509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351600000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 31047.9, "quote_volume": 1507.77719, "trades": 19, "taker_buy_volume": 1355.2, "taker_buy_quote": 65.7272}, {"ts": 1770351660000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 830.7, "quote_volume": 40.28895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351720000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 3510.7, "quote_volume": 170.62002, "trades": 3, "taker_buy_volume": 3510.7, "taker_buy_quote": 170.62002}, {"ts": 1770351780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2296.9, "quote_volume": 111.39965, "trades": 3, "taker_buy_volume": 635.5, "taker_buy_quote": 30.82175}, {"ts": 1770351840000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351900000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351960000, "open": 0.0487, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 6994.6, "quote_volume": 341.65312, "trades": 5, "taker_buy_volume": 6994.6, "taker_buy_quote": 341.65312}, {"ts": 1770352020000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352080000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 997.5, "quote_volume": 48.678, "trades": 1, "taker_buy_volume": 997.5, "taker_buy_quote": 48.678}, {"ts": 1770352140000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 12387.6, "quote_volume": 603.27612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352200000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 20753.4, "quote_volume": 1008.61524, "trades": 21, "taker_buy_volume": 14053.5, "taker_buy_quote": 683.0001}, {"ts": 1770352260000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 21583.7, "quote_volume": 1048.72422, "trades": 17, "taker_buy_volume": 9581.4, "taker_buy_quote": 465.65604}, {"ts": 1770352320000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 431.6, "quote_volume": 20.9326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.0485, "high": 0.0487, "low": 0.0485, "close": 0.0487, "volume": 2672.2, "quote_volume": 129.90158, "trades": 6, "taker_buy_volume": 2298.2, "taker_buy_quote": 111.76258}, {"ts": 1770352440000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 699.8, "quote_volume": 34.04527, "trades": 2, "taker_buy_volume": 349.9, "taker_buy_quote": 17.04013}, {"ts": 1770352500000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 3526.8, "quote_volume": 171.45561, "trades": 4, "taker_buy_volume": 2511.3, "taker_buy_quote": 122.10231}, {"ts": 1770352560000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 830.7, "quote_volume": 40.28895, "trades": 1, "taker_buy_volume": 830.7, "taker_buy_quote": 40.28895}, {"ts": 1770352620000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2061.8, "quote_volume": 99.9973, "trades": 2, "taker_buy_volume": 2061.8, "taker_buy_quote": 99.9973}, {"ts": 1770352680000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 1599.0, "quote_volume": 77.5515, "trades": 2, "taker_buy_volume": 1599.0, "taker_buy_quote": 77.5515}, {"ts": 1770352740000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1214.6, "quote_volume": 58.76466, "trades": 3, "taker_buy_volume": 891.4, "taker_buy_quote": 43.14376}, {"ts": 1770352800000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 245.0, "quote_volume": 11.8335, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.8335}, {"ts": 1770352860000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352980000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353040000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353100000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1458.2, "quote_volume": 70.81271, "trades": 3, "taker_buy_volume": 1458.2, "taker_buy_quote": 70.81271}, {"ts": 1770353160000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1472.4, "quote_volume": 71.55864, "trades": 4, "taker_buy_volume": 1472.4, "taker_buy_quote": 71.55864}, {"ts": 1770353220000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 2539.3, "quote_volume": 123.54705, "trades": 9, "taker_buy_volume": 1923.2, "taker_buy_quote": 93.60459}, {"ts": 1770353280000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 35726.8, "quote_volume": 1736.44676, "trades": 23, "taker_buy_volume": 4053.5, "taker_buy_quote": 197.12438}, {"ts": 1770353340000, "open": 0.0487, "high": 0.0488, "low": 0.0486, "close": 0.0488, "volume": 15541.7, "quote_volume": 756.90162, "trades": 8, "taker_buy_volume": 14781.5, "taker_buy_quote": 719.90315}, {"ts": 1770353400000, "open": 0.0487, "high": 0.0488, "low": 0.0486, "close": 0.0486, "volume": 2089.3, "quote_volume": 101.8156, "trades": 6, "taker_buy_volume": 1636.7, "taker_buy_quote": 79.78816}, {"ts": 1770353460000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 2109.8, "quote_volume": 102.60974, "trades": 3, "taker_buy_volume": 1420.9, "taker_buy_quote": 69.1292}, {"ts": 1770353520000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 1551.6, "quote_volume": 75.60814, "trades": 4, "taker_buy_volume": 1551.6, "taker_buy_quote": 75.60814}, {"ts": 1770353580000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 659.6, "quote_volume": 32.12252, "trades": 1, "taker_buy_volume": 659.6, "taker_buy_quote": 32.12252}, {"ts": 1770353640000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 8426.6, "quote_volume": 410.45569, "trades": 5, "taker_buy_volume": 8426.6, "taker_buy_quote": 410.45569}, {"ts": 1770353700000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 2381.6, "quote_volume": 116.13901, "trades": 6, "taker_buy_volume": 2381.6, "taker_buy_quote": 116.13901}, {"ts": 1770353760000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 991.8, "quote_volume": 48.30066, "trades": 3, "taker_buy_volume": 991.8, "taker_buy_quote": 48.30066}, {"ts": 1770353820000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1253.1, "quote_volume": 61.02597, "trades": 2, "taker_buy_volume": 1253.1, "taker_buy_quote": 61.02597}, {"ts": 1770353880000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 665.5, "quote_volume": 32.4764, "trades": 1, "taker_buy_volume": 665.5, "taker_buy_quote": 32.4764}, {"ts": 1770353940000, "open": 0.0488, "high": 0.0494, "low": 0.0488, "close": 0.0491, "volume": 316428.2, "quote_volume": 15557.06208, "trades": 175, "taker_buy_volume": 245359.3, "taker_buy_quote": 12066.16803}, {"ts": 1770354000000, "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0491, "volume": 30184.0, "quote_volume": 1479.4562, "trades": 15, "taker_buy_volume": 3499.1, "taker_buy_quote": 171.78841}, {"ts": 1770354060000, "open": 0.0491, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 25567.7, "quote_volume": 1254.60432, "trades": 12, "taker_buy_volume": 19475.1, "taker_buy_quote": 956.14434}, {"ts": 1770354120000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 52324.1, "quote_volume": 2569.2679, "trades": 15, "taker_buy_volume": 42853.4, "taker_buy_quote": 2104.25653}, {"ts": 1770354180000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 12800.2, "quote_volume": 629.9619, "trades": 10, "taker_buy_volume": 9642.7, "taker_buy_quote": 474.6129}, {"ts": 1770354240000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 897.9, "quote_volume": 44.26647, "trades": 2, "taker_buy_volume": 897.9, "taker_buy_quote": 44.26647}, {"ts": 1770354300000, "open": 0.0493, "high": 0.0496, "low": 0.0493, "close": 0.0496, "volume": 12807.8, "quote_volume": 633.08761, "trades": 13, "taker_buy_volume": 10827.8, "taker_buy_quote": 535.27561}, {"ts": 1770354360000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 6221.5, "quote_volume": 308.7222, "trades": 12, "taker_buy_volume": 2450.5, "taker_buy_quote": 121.70622}, {"ts": 1770354420000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 8081.4, "quote_volume": 400.90305, "trades": 10, "taker_buy_volume": 555.4, "taker_buy_quote": 27.60338}, {"ts": 1770354480000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2030.4, "quote_volume": 100.5048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354540000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 23604.8, "quote_volume": 1165.9756, "trades": 8, "taker_buy_volume": 22589.6, "taker_buy_quote": 1115.82472}, {"ts": 1770354600000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 2995.2, "quote_volume": 147.66336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354660000, "open": 0.0493, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 28932.5, "quote_volume": 1426.57529, "trades": 6, "taker_buy_volume": 28932.5, "taker_buy_quote": 1426.57529}, {"ts": 1770354720000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 4299.8, "quote_volume": 213.32742, "trades": 4, "taker_buy_volume": 4299.8, "taker_buy_quote": 213.32742}, {"ts": 1770354780000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354840000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 15995.2, "quote_volume": 794.96144, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 646.1}, {"ts": 1770354900000, "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0496, "volume": 13220.9, "quote_volume": 657.14874, "trades": 13, "taker_buy_volume": 8032.1, "taker_buy_quote": 399.69906}, {"ts": 1770354960000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 130.4, "quote_volume": 6.46784, "trades": 1, "taker_buy_volume": 130.4, "taker_buy_quote": 6.46784}, {"ts": 1770355020000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1015.2, "quote_volume": 50.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355080000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 2104.7, "quote_volume": 104.17018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355140000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1015.2, "quote_volume": 50.2524, "trades": 1, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.2524}, {"ts": 1770355200000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1015.2, "quote_volume": 50.35392, "trades": 1, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.35392}, {"ts": 1770355320000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 2030.4, "quote_volume": 100.70784, "trades": 2, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.35392}, {"ts": 1770355380000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355440000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 5025.6, "quote_volume": 248.7672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355500000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 39026.7, "quote_volume": 1934.98538, "trades": 12, "taker_buy_volume": 39026.7, "taker_buy_quote": 1934.98538}, {"ts": 1770355560000, "open": 0.0495, "high": 0.0498, "low": 0.0494, "close": 0.0496, "volume": 36011.1, "quote_volume": 1787.39348, "trades": 19, "taker_buy_volume": 34855.1, "taker_buy_quote": 1730.19846}, {"ts": 1770355620000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 3967.8, "quote_volume": 197.1024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355680000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 3453.4, "quote_volume": 171.28864, "trades": 1, "taker_buy_volume": 3453.4, "taker_buy_quote": 171.28864}, {"ts": 1770355740000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355800000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1015.2, "quote_volume": 50.35392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355860000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 8020.8, "quote_volume": 398.63376, "trades": 7, "taker_buy_volume": 2030.4, "taker_buy_quote": 100.91088}, {"ts": 1770355920000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355980000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 4220.1, "quote_volume": 210.03849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356040000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1015.2, "quote_volume": 50.55696, "trades": 1, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.55696}, {"ts": 1770356100000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356160000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356220000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356280000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3425.4, "quote_volume": 170.92746, "trades": 4, "taker_buy_volume": 2995.2, "taker_buy_quote": 149.46048}, {"ts": 1770356340000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 16572.6, "quote_volume": 826.82514, "trades": 8, "taker_buy_volume": 1365.1, "taker_buy_quote": 68.11849}, {"ts": 1770356400000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1015.2, "quote_volume": 50.65848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1692.7, "quote_volume": 84.46573, "trades": 2, "taker_buy_volume": 1692.7, "taker_buy_quote": 84.46573}, {"ts": 1770356520000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 7184.6, "quote_volume": 359.14542, "trades": 5, "taker_buy_volume": 6169.4, "taker_buy_quote": 308.48694}, {"ts": 1770356580000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 5378.2, "quote_volume": 268.37218, "trades": 5, "taker_buy_volume": 2995.2, "taker_buy_quote": 149.46048}, {"ts": 1770356640000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1564.0, "quote_volume": 78.0436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356700000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 7054.8, "quote_volume": 351.32904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 8512.3, "quote_volume": 423.91254, "trades": 7, "taker_buy_volume": 4010.4, "taker_buy_quote": 199.71792}, {"ts": 1770356820000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 4560.1, "quote_volume": 227.09298, "trades": 5, "taker_buy_volume": 4010.4, "taker_buy_quote": 199.71792}, {"ts": 1770356940000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 2995.2, "quote_volume": 149.16096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357000000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1015.2, "quote_volume": 50.65848, "trades": 1, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.65848}, {"ts": 1770357060000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 17220.1, "quote_volume": 864.04294, "trades": 8, "taker_buy_volume": 17220.1, "taker_buy_quote": 864.04294}, {"ts": 1770357120000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 6668.1, "quote_volume": 334.69574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357180000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 2030.4, "quote_volume": 101.72304, "trades": 2, "taker_buy_volume": 1015.2, "taker_buy_quote": 50.86152}, {"ts": 1770357240000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357300000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 13496.9, "quote_volume": 673.81378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357360000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 270.0, "quote_volume": 13.446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357420000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3712.8, "quote_volume": 185.26872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357480000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 2995.2, "quote_volume": 149.46048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357540000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 0.0499, "high": 0.0502, "low": 0.0499, "close": 0.0502, "volume": 66620.8, "quote_volume": 3335.03071, "trades": 29, "taker_buy_volume": 59430.6, "taker_buy_quote": 2975.29379}, {"ts": 1770357660000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 10629.4, "quote_volume": 534.52558, "trades": 3, "taker_buy_volume": 9297.0, "taker_buy_quote": 467.6391}, {"ts": 1770357720000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 9824.5, "quote_volume": 494.17235, "trades": 3, "taker_buy_volume": 8809.3, "taker_buy_quote": 443.10779}, {"ts": 1770357840000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 126.4, "quote_volume": 6.35792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357900000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357960000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 14246.8, "quote_volume": 715.70404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 10659.0, "quote_volume": 534.0159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358200000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358260000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3141.7, "quote_volume": 157.085, "trades": 6, "taker_buy_volume": 1980.0, "taker_buy_quote": 99.0}, {"ts": 1770358320000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 22469.4, "quote_volume": 1120.96306, "trades": 14, "taker_buy_volume": 8069.4, "taker_buy_quote": 402.66306}, {"ts": 1770358380000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 9588.0, "quote_volume": 478.4412, "trades": 3, "taker_buy_volume": 9588.0, "taker_buy_quote": 478.4412}, {"ts": 1770358440000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358500000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358620000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1203.6, "quote_volume": 60.05964, "trades": 2, "taker_buy_volume": 1203.6, "taker_buy_quote": 60.05964}, {"ts": 1770358740000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358800000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 43622.1, "quote_volume": 2176.74279, "trades": 6, "taker_buy_volume": 13601.8, "taker_buy_quote": 678.72982}, {"ts": 1770358860000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358920000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 9035.7, "quote_volume": 451.785, "trades": 9, "taker_buy_volume": 9035.7, "taker_buy_quote": 451.785}, {"ts": 1770358980000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359040000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359100000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 3502.8, "quote_volume": 174.43944, "trades": 8, "taker_buy_volume": 2901.0, "taker_buy_quote": 144.4698}, {"ts": 1770359160000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 3123.9, "quote_volume": 155.25783, "trades": 5, "taker_buy_volume": 487.8, "taker_buy_quote": 24.24366}, {"ts": 1770359220000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 1650.9, "quote_volume": 82.17057, "trades": 3, "taker_buy_volume": 1208.4, "taker_buy_quote": 60.17832}, {"ts": 1770359280000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359400000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 156.4, "quote_volume": 7.78872, "trades": 1, "taker_buy_volume": 156.4, "taker_buy_quote": 7.78872}, {"ts": 1770359460000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359520000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 132.2, "quote_volume": 6.57034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359580000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 197.4, "quote_volume": 9.81078, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 9.81078}, {"ts": 1770359640000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 196.1, "quote_volume": 9.72656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359700000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359760000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 996.2, "quote_volume": 49.41152, "trades": 1, "taker_buy_volume": 996.2, "taker_buy_quote": 49.41152}, {"ts": 1770359820000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 3960.0, "quote_volume": 196.02, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 98.01}, {"ts": 1770359940000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 3500.9, "quote_volume": 173.29455, "trades": 2, "taker_buy_volume": 3500.9, "taker_buy_quote": 173.29455}, {"ts": 1770360000000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 8824.3, "quote_volume": 436.79029, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360120000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 9188.2, "quote_volume": 454.8159, "trades": 4, "taker_buy_volume": 9188.2, "taker_buy_quote": 454.8159}, {"ts": 1770360180000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360240000, "open": 0.0495, "high": 0.0495, "low": 0.0492, "close": 0.0493, "volume": 23701.6, "quote_volume": 1169.26079, "trades": 19, "taker_buy_volume": 4568.5, "taker_buy_quote": 225.22705}, {"ts": 1770360300000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3173.4, "quote_volume": 156.76596, "trades": 4, "taker_buy_volume": 1193.4, "taker_buy_quote": 58.95396}, {"ts": 1770360360000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 245.1, "quote_volume": 12.05892, "trades": 1, "taker_buy_volume": 245.1, "taker_buy_quote": 12.05892}, {"ts": 1770360420000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 18073.4, "quote_volume": 890.9805, "trades": 8, "taker_buy_volume": 18073.4, "taker_buy_quote": 890.9805}, {"ts": 1770360480000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 3384.0, "quote_volume": 166.4044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360540000, "open": 0.0491, "high": 0.0491, "low": 0.0487, "close": 0.0489, "volume": 141514.9, "quote_volume": 6907.87389, "trades": 66, "taker_buy_volume": 46558.4, "taker_buy_quote": 2272.12916}, {"ts": 1770360600000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 6314.4, "quote_volume": 308.58121, "trades": 6, "taker_buy_volume": 3543.9, "taker_buy_quote": 173.29671}, {"ts": 1770360720000, "open": 0.0488, "high": 0.0488, "low": 0.0486, "close": 0.0486, "volume": 5537.7, "quote_volume": 269.54023, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360780000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 7044.7, "quote_volume": 342.51037, "trades": 13, "taker_buy_volume": 1379.5, "taker_buy_quote": 67.18165}, {"ts": 1770360840000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 3725.8, "quote_volume": 181.09855, "trades": 11, "taker_buy_volume": 246.7, "taker_buy_quote": 12.01429}, {"ts": 1770360900000, "open": 0.0486, "high": 0.0487, "low": 0.0485, "close": 0.0487, "volume": 6294.1, "quote_volume": 305.61601, "trades": 17, "taker_buy_volume": 2302.4, "taker_buy_quote": 111.96487}, {"ts": 1770360960000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 11275.4, "quote_volume": 547.79976, "trades": 18, "taker_buy_volume": 444.4, "taker_buy_quote": 21.59784}, {"ts": 1770361020000, "open": 0.0486, "high": 0.0488, "low": 0.0486, "close": 0.0488, "volume": 13690.7, "quote_volume": 667.26143, "trades": 27, "taker_buy_volume": 7450.6, "taker_buy_quote": 363.35531}, {"ts": 1770361080000, "open": 0.0488, "high": 0.0488, "low": 0.0486, "close": 0.0486, "volume": 29962.0, "quote_volume": 1460.83034, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.0486, "high": 0.0487, "low": 0.0485, "close": 0.0486, "volume": 43109.6, "quote_volume": 2094.95211, "trades": 93, "taker_buy_volume": 15199.3, "taker_buy_quote": 738.69511}, {"ts": 1770361200000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 10026.1, "quote_volume": 486.80686, "trades": 15, "taker_buy_volume": 4791.0, "taker_buy_quote": 232.8426}, {"ts": 1770361260000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 17194.0, "quote_volume": 832.72105, "trades": 32, "taker_buy_volume": 4017.0, "taker_buy_quote": 194.8245}, {"ts": 1770361320000, "open": 0.0484, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 9972.4, "quote_volume": 483.21466, "trades": 15, "taker_buy_volume": 5130.0, "taker_buy_quote": 248.8425}, {"ts": 1770361380000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 12430.0, "quote_volume": 601.26127, "trades": 16, "taker_buy_volume": 1980.0, "taker_buy_quote": 95.832}, {"ts": 1770361440000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 25360.7, "quote_volume": 1226.83347, "trades": 26, "taker_buy_volume": 474.2, "taker_buy_quote": 22.95128}, {"ts": 1770361500000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0484, "volume": 34626.2, "quote_volume": 1677.23895, "trades": 32, "taker_buy_volume": 17831.9, "taker_buy_quote": 864.64915}, {"ts": 1770361560000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 6364.3, "quote_volume": 307.67625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361620000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 15115.5, "quote_volume": 730.25187, "trades": 19, "taker_buy_volume": 1809.4, "taker_buy_quote": 87.39402}, {"ts": 1770361680000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0482, "volume": 35941.2, "quote_volume": 1733.97577, "trades": 27, "taker_buy_volume": 29745.3, "taker_buy_quote": 1435.8745}, {"ts": 1770361740000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 16569.4, "quote_volume": 797.42863, "trades": 25, "taker_buy_volume": 4047.2, "taker_buy_quote": 195.11081}, {"ts": 1770361800000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 4081.8, "quote_volume": 196.75497, "trades": 16, "taker_buy_volume": 122.1, "taker_buy_quote": 5.89743}, {"ts": 1770361860000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1972.7, "quote_volume": 95.08414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361920000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 4071.8, "quote_volume": 196.26076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361980000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 9441.8, "quote_volume": 455.02838, "trades": 16, "taker_buy_volume": 1399.8, "taker_buy_quote": 67.47036}, {"ts": 1770362040000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 8898.9, "quote_volume": 428.68335, "trades": 19, "taker_buy_volume": 5318.0, "taker_buy_quote": 256.41016}, {"ts": 1770362100000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 18561.5, "quote_volume": 896.46769, "trades": 11, "taker_buy_volume": 2805.6, "taker_buy_quote": 135.51048}, {"ts": 1770362160000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 30047.5, "quote_volume": 1445.61179, "trades": 61, "taker_buy_volume": 2805.6, "taker_buy_quote": 135.22992}, {"ts": 1770362220000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 37318.5, "quote_volume": 1804.84474, "trades": 14, "taker_buy_volume": 37318.5, "taker_buy_quote": 1804.84474}, {"ts": 1770362280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362340000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 1581.6, "quote_volume": 76.7076, "trades": 3, "taker_buy_volume": 717.4, "taker_buy_quote": 34.7939}, {"ts": 1770362400000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 1341.4, "quote_volume": 65.17957, "trades": 4, "taker_buy_volume": 823.1, "taker_buy_quote": 40.00266}, {"ts": 1770362460000, "open": 0.0486, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 4969.4, "quote_volume": 241.94501, "trades": 5, "taker_buy_volume": 3602.6, "taker_buy_quote": 175.38185}, {"ts": 1770362520000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362580000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 438.2, "quote_volume": 21.34034, "trades": 1, "taker_buy_volume": 438.2, "taker_buy_quote": 21.34034}, {"ts": 1770362640000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 6197.3, "quote_volume": 301.13017, "trades": 5, "taker_buy_volume": 4785.6, "taker_buy_quote": 232.58016}, {"ts": 1770362700000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 825.6, "quote_volume": 40.12416, "trades": 1, "taker_buy_volume": 825.6, "taker_buy_quote": 40.12416}, {"ts": 1770362760000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 6436.8, "quote_volume": 312.82848, "trades": 5, "taker_buy_volume": 6436.8, "taker_buy_quote": 312.82848}, {"ts": 1770362820000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362880000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362940000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 825.6, "quote_volume": 40.20672, "trades": 1, "taker_buy_volume": 825.6, "taker_buy_quote": 40.20672}, {"ts": 1770363000000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 825.6, "quote_volume": 40.20672, "trades": 1, "taker_buy_volume": 825.6, "taker_buy_quote": 40.20672}, {"ts": 1770363060000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 2237.3, "quote_volume": 109.18024, "trades": 3, "taker_buy_volume": 2237.3, "taker_buy_quote": 109.18024}, {"ts": 1770363120000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 391.3, "quote_volume": 19.13457, "trades": 1, "taker_buy_volume": 391.3, "taker_buy_quote": 19.13457}, {"ts": 1770363180000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 1911.5, "quote_volume": 93.68387, "trades": 3, "taker_buy_volume": 1911.5, "taker_buy_quote": 93.68387}, {"ts": 1770363240000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 14837.1, "quote_volume": 729.98532, "trades": 8, "taker_buy_volume": 12857.1, "taker_buy_quote": 632.56932}, {"ts": 1770363360000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 9396.8, "quote_volume": 461.25646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363420000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 3736.6, "quote_volume": 182.87388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363600000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363660000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363720000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 12103.6, "quote_volume": 594.51804, "trades": 13, "taker_buy_volume": 5118.4, "taker_buy_quote": 251.54472}, {"ts": 1770363780000, "open": 0.0491, "high": 0.0491, "low": 0.0488, "close": 0.0488, "volume": 54092.3, "quote_volume": 2646.32551, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363840000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 29064.9, "quote_volume": 1419.99975, "trades": 39, "taker_buy_volume": 18306.3, "taker_buy_quote": 894.98007}, {"ts": 1770363900000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 8172.4, "quote_volume": 399.57224, "trades": 7, "taker_buy_volume": 5611.2, "taker_buy_quote": 274.38768}, {"ts": 1770363960000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 28511.7, "quote_volume": 1391.65152, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364020000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 529.0, "quote_volume": 25.84198, "trades": 2, "taker_buy_volume": 267.8, "taker_buy_quote": 13.09542}, {"ts": 1770364140000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 8541.9, "quote_volume": 417.28167, "trades": 4, "taker_buy_volume": 621.3, "taker_buy_quote": 30.31944}, {"ts": 1770364200000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 825.6, "quote_volume": 40.20672, "trades": 1, "taker_buy_volume": 825.6, "taker_buy_quote": 40.20672}, {"ts": 1770364260000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 2346.9, "quote_volume": 114.58696, "trades": 6, "taker_buy_volume": 1408.0, "taker_buy_quote": 68.76864}, {"ts": 1770364320000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 13956.3, "quote_volume": 682.2948, "trades": 26, "taker_buy_volume": 10628.5, "taker_buy_quote": 519.65109}, {"ts": 1770364380000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 3947.0, "quote_volume": 193.0083, "trades": 12, "taker_buy_volume": 2690.6, "taker_buy_quote": 131.57034}, {"ts": 1770364440000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 10991.5, "quote_volume": 536.39674, "trades": 7, "taker_buy_volume": 115.4, "taker_buy_quote": 5.64306}, {"ts": 1770364500000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 219.8, "quote_volume": 10.70426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364560000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 996.0, "quote_volume": 48.6048, "trades": 4, "taker_buy_volume": 996.0, "taker_buy_quote": 48.6048}, {"ts": 1770364680000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1651.2, "quote_volume": 80.41344, "trades": 2, "taker_buy_volume": 1651.2, "taker_buy_quote": 80.41344}, {"ts": 1770364860000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 825.6, "quote_volume": 40.28928, "trades": 2, "taker_buy_volume": 825.6, "taker_buy_quote": 40.28928}, {"ts": 1770364920000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 9734.9, "quote_volume": 473.22209, "trades": 9, "taker_buy_volume": 5019.5, "taker_buy_quote": 244.05365}, {"ts": 1770365040000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 13825.6, "quote_volume": 673.30672, "trades": 2, "taker_buy_volume": 13825.6, "taker_buy_quote": 673.30672}, {"ts": 1770365100000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 77416.5, "quote_volume": 3779.81372, "trades": 22, "taker_buy_volume": 52881.6, "taker_buy_quote": 2581.78942}, {"ts": 1770365160000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 1027.7, "quote_volume": 50.25453, "trades": 1, "taker_buy_volume": 1027.7, "taker_buy_quote": 50.25453}, {"ts": 1770365220000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 2375.1, "quote_volume": 116.1819, "trades": 2, "taker_buy_volume": 2375.1, "taker_buy_quote": 116.1819}, {"ts": 1770365280000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 24111.2, "quote_volume": 1178.32746, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365340000, "open": 0.0487, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 7170.0, "quote_volume": 350.28685, "trades": 6, "taker_buy_volume": 4035.4, "taker_buy_quote": 197.03029}, {"ts": 1770365400000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365460000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1610.5, "quote_volume": 78.5924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365520000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 5315.0, "quote_volume": 259.372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365580000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365640000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365760000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1907.5, "quote_volume": 92.89525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365820000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 18638.0, "quote_volume": 904.83125, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 96.03}, {"ts": 1770365880000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 3317.7, "quote_volume": 160.90845, "trades": 2, "taker_buy_volume": 3317.7, "taker_buy_quote": 160.90845}, {"ts": 1770365940000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 3701.1, "quote_volume": 179.23601, "trades": 6, "taker_buy_volume": 1027.7, "taker_buy_quote": 49.74068}, {"ts": 1770366000000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 4618.2, "quote_volume": 224.04098, "trades": 4, "taker_buy_volume": 582.8, "taker_buy_quote": 28.32408}, {"ts": 1770366060000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 6350.7, "quote_volume": 309.27909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366180000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2053.5, "quote_volume": 99.59475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366240000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 586.1, "quote_volume": 28.42585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366300000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 9091.7, "quote_volume": 441.45308, "trades": 5, "taker_buy_volume": 9091.7, "taker_buy_quote": 441.45308}, {"ts": 1770366360000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 3000.0, "quote_volume": 145.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366420000, "open": 0.0486, "high": 0.0486, "low": 0.0483, "close": 0.0484, "volume": 79472.6, "quote_volume": 3849.36538, "trades": 101, "taker_buy_volume": 7839.1, "taker_buy_quote": 379.52092}, {"ts": 1770366480000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 4159.5, "quote_volume": 201.63298, "trades": 4, "taker_buy_volume": 3131.8, "taker_buy_quote": 151.8923}, {"ts": 1770366540000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366600000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 18169.3, "quote_volume": 877.20479, "trades": 14, "taker_buy_volume": 11622.5, "taker_buy_quote": 561.36675}, {"ts": 1770366660000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 16261.5, "quote_volume": 785.70788, "trades": 12, "taker_buy_volume": 7762.0, "taker_buy_quote": 375.18203}, {"ts": 1770366720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 16619.1, "quote_volume": 806.02635, "trades": 4, "taker_buy_volume": 16619.1, "taker_buy_quote": 806.02635}, {"ts": 1770366780000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1980.0, "quote_volume": 95.634, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 95.634}, {"ts": 1770366840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 23121.3, "quote_volume": 1119.07092, "trades": 8, "taker_buy_volume": 23121.3, "taker_buy_quote": 1119.07092}, {"ts": 1770366900000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 9775.6, "quote_volume": 474.1166, "trades": 3, "taker_buy_volume": 9775.6, "taker_buy_quote": 474.1166}, {"ts": 1770366960000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367020000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367080000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 748.8, "quote_volume": 36.37718, "trades": 2, "taker_buy_volume": 603.8, "taker_buy_quote": 29.34468}, {"ts": 1770367140000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 4292.9, "quote_volume": 208.70346, "trades": 4, "taker_buy_volume": 685.2, "taker_buy_quote": 33.36924}, {"ts": 1770367200000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2055.4, "quote_volume": 99.89244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 328.5, "quote_volume": 15.9651, "trades": 1, "taker_buy_volume": 328.5, "taker_buy_quote": 15.9651}, {"ts": 1770367320000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367380000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 17710.9, "quote_volume": 857.31033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367440000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 5940.8, "quote_volume": 288.1288, "trades": 3, "taker_buy_volume": 5940.8, "taker_buy_quote": 288.1288}, {"ts": 1770367500000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 4059.6, "quote_volume": 197.29656, "trades": 1, "taker_buy_volume": 4059.6, "taker_buy_quote": 197.29656}, {"ts": 1770367560000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 7713.3, "quote_volume": 374.86638, "trades": 5, "taker_buy_volume": 7713.3, "taker_buy_quote": 374.86638}, {"ts": 1770367620000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367680000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 200.0, "quote_volume": 9.74, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.74}, {"ts": 1770367740000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367800000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 2519.7, "quote_volume": 122.89932, "trades": 3, "taker_buy_volume": 1899.3, "taker_buy_quote": 92.68584}, {"ts": 1770367860000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 225.8, "quote_volume": 10.99646, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 10.99646}, {"ts": 1770368040000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1027.7, "quote_volume": 50.04899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 6734.5, "quote_volume": 328.4456, "trades": 5, "taker_buy_volume": 6734.5, "taker_buy_quote": 328.4456}, {"ts": 1770368160000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 172.8, "quote_volume": 8.39808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368280000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368400000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368460000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368520000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 414.4, "quote_volume": 20.16674, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 13.1003}, {"ts": 1770368580000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2276.1, "quote_volume": 110.61846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368640000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368700000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368760000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 6389.4, "quote_volume": 311.16378, "trades": 4, "taker_buy_volume": 3792.8, "taker_buy_quote": 184.70936}, {"ts": 1770368820000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368880000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 20030.2, "quote_volume": 976.95418, "trades": 13, "taker_buy_volume": 20030.2, "taker_buy_quote": 976.95418}, {"ts": 1770368940000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1769.9, "quote_volume": 86.01714, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369000000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1039.4, "quote_volume": 50.61878, "trades": 3, "taker_buy_volume": 1039.4, "taker_buy_quote": 50.61878}, {"ts": 1770369060000, "open": 0.0486, "high": 0.0487, "low": 0.0485, "close": 0.0485, "volume": 19169.6, "quote_volume": 930.66717, "trades": 16, "taker_buy_volume": 3200.0, "taker_buy_quote": 155.84}, {"ts": 1770369120000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369180000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 134.0, "quote_volume": 6.5124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.0486, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 26232.3, "quote_volume": 1277.601, "trades": 13, "taker_buy_volume": 23635.4, "taker_buy_quote": 1151.13197}, {"ts": 1770369300000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1715.4, "quote_volume": 83.31112, "trades": 8, "taker_buy_volume": 1295.2, "taker_buy_quote": 62.9108}, {"ts": 1770369360000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 111.1, "quote_volume": 5.39946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369420000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 110.8, "quote_volume": 5.39596, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 5.39596}, {"ts": 1770369480000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 15230.6, "quote_volume": 741.62726, "trades": 7, "taker_buy_volume": 11338.0, "taker_buy_quote": 552.09869}, {"ts": 1770369540000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369600000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 619.1, "quote_volume": 30.15017, "trades": 1, "taker_buy_volume": 619.1, "taker_buy_quote": 30.15017}, {"ts": 1770369660000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 3218.2, "quote_volume": 156.72634, "trades": 3, "taker_buy_volume": 2599.1, "taker_buy_quote": 126.57617}, {"ts": 1770369720000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369780000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 115.0, "quote_volume": 5.612, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.612}, {"ts": 1770369840000, "open": 0.0488, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 3510.4, "quote_volume": 171.78474, "trades": 5, "taker_buy_volume": 2119.1, "taker_buy_quote": 103.61104}, {"ts": 1770369900000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 617.2, "quote_volume": 30.21198, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 15.141}, {"ts": 1770369960000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370020000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370080000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 3232.7, "quote_volume": 158.33894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370140000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 2539.0, "quote_volume": 124.6649, "trades": 2, "taker_buy_volume": 2539.0, "taker_buy_quote": 124.6649}, {"ts": 1770370200000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370260000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 1497.8, "quote_volume": 73.69176, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 31.7832}, {"ts": 1770370320000, "open": 0.0493, "high": 0.0494, "low": 0.0492, "close": 0.0494, "volume": 3109.7, "quote_volume": 153.24666, "trades": 7, "taker_buy_volume": 1256.0, "taker_buy_quote": 61.9208}, {"ts": 1770370380000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 866.0, "quote_volume": 42.89169, "trades": 2, "taker_buy_volume": 866.0, "taker_buy_quote": 42.89169}, {"ts": 1770370440000, "open": 0.0495, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 2720.5, "quote_volume": 134.64569, "trades": 6, "taker_buy_volume": 1998.2, "taker_buy_quote": 98.93731}, {"ts": 1770370500000, "open": 0.0494, "high": 0.0497, "low": 0.0494, "close": 0.0496, "volume": 2343.5, "quote_volume": 116.1713, "trades": 6, "taker_buy_volume": 1635.0, "taker_buy_quote": 81.06748}, {"ts": 1770370560000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 3619.7, "quote_volume": 179.52453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370680000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370740000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 784.0, "quote_volume": 38.79151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370800000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 432.0, "quote_volume": 21.384, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 21.384}, {"ts": 1770370860000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2599.1, "quote_volume": 128.39554, "trades": 3, "taker_buy_volume": 2599.1, "taker_buy_quote": 128.39554}, {"ts": 1770370920000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1238.2, "quote_volume": 61.16708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370980000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 1642.9, "quote_volume": 81.09735, "trades": 3, "taker_buy_volume": 1238.2, "taker_buy_quote": 61.10517}, {"ts": 1770371040000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371100000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 13961.1, "quote_volume": 688.71268, "trades": 8, "taker_buy_volume": 2110.1, "taker_buy_quote": 104.23894}, {"ts": 1770371220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371280000, "open": 0.0495, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 36597.8, "quote_volume": 1818.31289, "trades": 10, "taker_buy_volume": 36597.8, "taker_buy_quote": 1818.31289}, {"ts": 1770371340000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 619.1, "quote_volume": 30.83118, "trades": 1, "taker_buy_volume": 619.1, "taker_buy_quote": 30.83118}, {"ts": 1770371400000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 5124.0, "quote_volume": 254.8608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371520000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 127.4, "quote_volume": 6.33178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371580000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371640000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371700000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 3400.0, "quote_volume": 169.122, "trades": 3, "taker_buy_volume": 3400.0, "taker_buy_quote": 169.122}, {"ts": 1770371760000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 100.6, "quote_volume": 4.99982, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 4.99982}, {"ts": 1770371940000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 904.0, "quote_volume": 44.9288, "trades": 4, "taker_buy_volume": 904.0, "taker_buy_quote": 44.9288}, {"ts": 1770372060000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 4579.1, "quote_volume": 227.32136, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 98.406}, {"ts": 1770372120000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 822.0, "quote_volume": 40.9356, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 40.9356}, {"ts": 1770372180000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 582.0, "quote_volume": 28.9254, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 28.9254}, {"ts": 1770372240000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 8803.7, "quote_volume": 436.92343, "trades": 7, "taker_buy_volume": 1976.0, "taker_buy_quote": 98.0096}, {"ts": 1770372300000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 3294.0, "quote_volume": 163.6539, "trades": 7, "taker_buy_volume": 3294.0, "taker_buy_quote": 163.6539}, {"ts": 1770372360000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 2794.0, "quote_volume": 138.8618, "trades": 8, "taker_buy_volume": 2794.0, "taker_buy_quote": 138.8618}, {"ts": 1770372420000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 31316.7, "quote_volume": 1553.69131, "trades": 74, "taker_buy_volume": 6675.7, "taker_buy_quote": 331.54199}, {"ts": 1770372480000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 8158.6, "quote_volume": 403.9188, "trades": 15, "taker_buy_volume": 6483.1, "taker_buy_quote": 320.98155}, {"ts": 1770372540000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 3027.3, "quote_volume": 149.85135, "trades": 4, "taker_buy_volume": 2599.1, "taker_buy_quote": 128.65545}, {"ts": 1770372600000, "open": 0.0495, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 23099.1, "quote_volume": 1146.53221, "trades": 18, "taker_buy_volume": 23099.1, "taker_buy_quote": 1146.53221}, {"ts": 1770372660000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 2015.1, "quote_volume": 99.91281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372720000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 445.8, "quote_volume": 22.0671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372780000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3000.0, "quote_volume": 148.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372840000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372900000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372960000, "open": 0.0496, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 4149.9, "quote_volume": 206.31254, "trades": 12, "taker_buy_volume": 4027.2, "taker_buy_quote": 200.21435}, {"ts": 1770373020000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 1961.0, "quote_volume": 97.4617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373080000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 638.0, "quote_volume": 31.7086, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 31.7086}, {"ts": 1770373140000, "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 42462.3, "quote_volume": 2115.61391, "trades": 17, "taker_buy_volume": 39675.0, "taker_buy_quote": 1976.80637}, {"ts": 1770373200000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 10680.2, "quote_volume": 533.09358, "trades": 18, "taker_buy_volume": 6262.5, "taker_buy_quote": 312.65035}, {"ts": 1770373260000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 9245.2, "quote_volume": 459.62328, "trades": 10, "taker_buy_volume": 2025.4, "taker_buy_quote": 100.69329}, {"ts": 1770373320000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 1131.2, "quote_volume": 56.22064, "trades": 1, "taker_buy_volume": 1131.2, "taker_buy_quote": 56.22064}, {"ts": 1770373380000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 4736.0, "quote_volume": 235.8528, "trades": 3, "taker_buy_volume": 4736.0, "taker_buy_quote": 235.8528}, {"ts": 1770373500000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 200.4, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 9.99996}, {"ts": 1770373560000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373620000, "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0498, "volume": 91103.6, "quote_volume": 4528.37821, "trades": 24, "taker_buy_volume": 836.0, "taker_buy_quote": 41.6131}, {"ts": 1770373680000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 137.1, "quote_volume": 6.81387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373740000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 9700.5, "quote_volume": 482.88778, "trades": 11, "taker_buy_volume": 7720.6, "taker_buy_quote": 384.48675}, {"ts": 1770373860000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 3139.1, "quote_volume": 156.32718, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 34.0134}, {"ts": 1770373920000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 2331.0, "quote_volume": 116.352, "trades": 2, "taker_buy_volume": 2331.0, "taker_buy_quote": 116.352}, {"ts": 1770373980000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 120.0, "quote_volume": 6.0, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 6.0}, {"ts": 1770374040000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 2787.3, "quote_volume": 139.08627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374100000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 23650.0, "quote_volume": 1182.48687, "trades": 8, "taker_buy_volume": 8538.7, "taker_buy_quote": 426.935}, {"ts": 1770374160000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 6199.9, "quote_volume": 310.17362, "trades": 7, "taker_buy_volume": 978.9, "taker_buy_quote": 49.04289}, {"ts": 1770374280000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 22400.0, "quote_volume": 1119.06, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374400000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 155.6, "quote_volume": 7.76444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374460000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374520000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 3903.2, "quote_volume": 195.27159, "trades": 4, "taker_buy_volume": 3903.2, "taker_buy_quote": 195.27159}, {"ts": 1770374640000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0499, "volume": 100453.7, "quote_volume": 5017.9422, "trades": 52, "taker_buy_volume": 71219.1, "taker_buy_quote": 3560.11519}, {"ts": 1770374880000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 2004.0, "quote_volume": 99.9996, "trades": 2, "taker_buy_volume": 2004.0, "taker_buy_quote": 99.9996}, {"ts": 1770375000000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375060000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 78274.7, "quote_volume": 3911.35105, "trades": 31, "taker_buy_volume": 71375.7, "taker_buy_quote": 3567.09095}, {"ts": 1770375120000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375180000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3123.9, "quote_volume": 155.88261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375300000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375360000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 4564.9, "quote_volume": 228.245, "trades": 3, "taker_buy_volume": 4564.9, "taker_buy_quote": 228.245}, {"ts": 1770375420000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 130.8, "quote_volume": 6.52692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375540000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 19579.3, "quote_volume": 976.38811, "trades": 20, "taker_buy_volume": 772.0, "taker_buy_quote": 38.6}, {"ts": 1770375600000, "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0497, "volume": 27256.3, "quote_volume": 1356.44374, "trades": 27, "taker_buy_volume": 138.0, "taker_buy_quote": 6.8862}, {"ts": 1770375660000, "open": 0.0497, "high": 0.0499, "low": 0.0496, "close": 0.0497, "volume": 22157.0, "quote_volume": 1102.07432, "trades": 22, "taker_buy_volume": 3305.0, "taker_buy_quote": 164.7215}, {"ts": 1770375720000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 1478.5, "quote_volume": 73.75117, "trades": 5, "taker_buy_volume": 1346.7, "taker_buy_quote": 67.18753}, {"ts": 1770375780000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375840000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 5873.4, "quote_volume": 293.38468, "trades": 9, "taker_buy_volume": 5873.4, "taker_buy_quote": 293.38468}, {"ts": 1770375900000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1359.6, "quote_volume": 67.98, "trades": 2, "taker_buy_volume": 1359.6, "taker_buy_quote": 67.98}, {"ts": 1770375960000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376020000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 885.0, "quote_volume": 44.25, "trades": 2, "taker_buy_volume": 885.0, "taker_buy_quote": 44.25}, {"ts": 1770376080000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3595.7, "quote_volume": 179.785, "trades": 4, "taker_buy_volume": 614.7, "taker_buy_quote": 30.735}, {"ts": 1770376140000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376200000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 316.3, "quote_volume": 15.815, "trades": 1, "taker_buy_volume": 316.3, "taker_buy_quote": 15.815}, {"ts": 1770376260000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 4876.9, "quote_volume": 243.93449, "trades": 6, "taker_buy_volume": 4876.9, "taker_buy_quote": 243.93449}, {"ts": 1770376320000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 525.2, "quote_volume": 26.28614, "trades": 2, "taker_buy_volume": 261.4, "taker_buy_quote": 13.09614}, {"ts": 1770376380000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376440000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 151.0, "quote_volume": 7.5651, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.5651}, {"ts": 1770376500000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376560000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 120.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 85736.4, "quote_volume": 4294.84574, "trades": 18, "taker_buy_volume": 23225.0, "taker_buy_quote": 1163.1765}, {"ts": 1770376680000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1714.8, "quote_volume": 85.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376740000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1096.2, "quote_volume": 54.81, "trades": 3, "taker_buy_volume": 1096.2, "taker_buy_quote": 54.81}, {"ts": 1770376800000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376860000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1280.7, "quote_volume": 64.035, "trades": 2, "taker_buy_volume": 279.7, "taker_buy_quote": 13.985}, {"ts": 1770376920000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 10054.3, "quote_volume": 503.09, "trades": 6, "taker_buy_volume": 10054.3, "taker_buy_quote": 503.09}, {"ts": 1770376980000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 201.0, "quote_volume": 10.0701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377040000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1601.0, "quote_volume": 80.2101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377220000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377280000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 146.3, "quote_volume": 7.32963, "trades": 1, "taker_buy_volume": 146.3, "taker_buy_quote": 7.32963}, {"ts": 1770377340000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377400000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377520000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 6017.9, "quote_volume": 302.09858, "trades": 3, "taker_buy_volume": 6017.9, "taker_buy_quote": 302.09858}, {"ts": 1770377580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377700000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377760000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 619.1, "quote_volume": 31.14073, "trades": 1, "taker_buy_volume": 619.1, "taker_buy_quote": 31.14073}, {"ts": 1770377820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 973.0, "quote_volume": 48.7473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377880000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 1275.4, "quote_volume": 63.8701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377940000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 126873.7, "quote_volume": 6342.74738, "trades": 29, "taker_buy_volume": 3960.0, "taker_buy_quote": 198.0}, {"ts": 1770378000000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 271.9, "quote_volume": 13.595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378060000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378120000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378300000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2557.7, "quote_volume": 127.885, "trades": 2, "taker_buy_volume": 2557.7, "taker_buy_quote": 127.885}, {"ts": 1770378360000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1414.9, "quote_volume": 70.745, "trades": 2, "taker_buy_volume": 1414.9, "taker_buy_quote": 70.745}, {"ts": 1770378420000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378480000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 4977.6, "quote_volume": 249.87498, "trades": 4, "taker_buy_volume": 4977.6, "taker_buy_quote": 249.87498}, {"ts": 1770378540000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378660000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 8379.4, "quote_volume": 422.27719, "trades": 5, "taker_buy_volume": 7933.7, "taker_buy_quote": 399.85848}, {"ts": 1770378720000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 8243.9, "quote_volume": 415.49256, "trades": 5, "taker_buy_volume": 6263.9, "taker_buy_quote": 315.70056}, {"ts": 1770378780000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 1995.8, "quote_volume": 100.5585, "trades": 2, "taker_buy_volume": 1697.6, "taker_buy_quote": 85.55904}, {"ts": 1770378840000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 3525.0, "quote_volume": 177.17871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 4641.0, "quote_volume": 233.0895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379020000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 4178.0, "quote_volume": 209.8357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379080000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 401.0, "quote_volume": 20.1703, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 20.1703}, {"ts": 1770379140000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 279.7, "quote_volume": 14.04094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379200000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 16782.1, "quote_volume": 841.48704, "trades": 11, "taker_buy_volume": 1980.0, "taker_buy_quote": 99.396}, {"ts": 1770379260000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 9232.4, "quote_volume": 462.34524, "trades": 4, "taker_buy_volume": 5272.4, "taker_buy_quote": 264.14724}, {"ts": 1770379320000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 3924.6, "quote_volume": 196.86326, "trades": 4, "taker_buy_volume": 2408.0, "taker_buy_quote": 120.8816}, {"ts": 1770379380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4754.1, "quote_volume": 238.65582, "trades": 1, "taker_buy_volume": 4754.1, "taker_buy_quote": 238.65582}, {"ts": 1770379440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379500000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 264.4, "quote_volume": 13.24644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 4825.6, "quote_volume": 241.15346, "trades": 6, "taker_buy_volume": 2811.1, "taker_buy_quote": 140.59991}, {"ts": 1770379620000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 2827.2, "quote_volume": 141.63049, "trades": 4, "taker_buy_volume": 1510.9, "taker_buy_quote": 75.69609}, {"ts": 1770379740000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 5959.2, "quote_volume": 298.158, "trades": 5, "taker_buy_volume": 2377.2, "taker_buy_quote": 119.058}, {"ts": 1770379800000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379920000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379980000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 7100.0, "quote_volume": 355.3174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1324.0, "quote_volume": 66.2, "trades": 2, "taker_buy_volume": 1324.0, "taker_buy_quote": 66.2}, {"ts": 1770380100000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 2436.0, "quote_volume": 121.58304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 316.1, "quote_volume": 15.77339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380220000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380280000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 203.1, "quote_volume": 10.155, "trades": 1, "taker_buy_volume": 203.1, "taker_buy_quote": 10.155}, {"ts": 1770380400000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3316.0, "quote_volume": 165.8, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 7.1}, {"ts": 1770380460000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 13533.9, "quote_volume": 675.23209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380580000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 142.0, "quote_volume": 7.1, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 7.1}, {"ts": 1770380640000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 2938.0, "quote_volume": 147.0744, "trades": 2, "taker_buy_volume": 2938.0, "taker_buy_quote": 147.0744}, {"ts": 1770380700000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3174.0, "quote_volume": 158.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 4933.0, "quote_volume": 246.9892, "trades": 8, "taker_buy_volume": 4933.0, "taker_buy_quote": 246.9892}, {"ts": 1770380820000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 12076.8, "quote_volume": 602.94972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 241.6, "quote_volume": 12.08, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 12.08}, {"ts": 1770381000000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 6556.2, "quote_volume": 327.42008, "trades": 5, "taker_buy_volume": 2657.0, "taker_buy_quote": 132.85}, {"ts": 1770381120000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381180000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381240000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381300000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 670.0, "quote_volume": 33.4879, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 27.45}, {"ts": 1770381420000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381540000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3196.6, "quote_volume": 159.83, "trades": 3, "taker_buy_volume": 3196.6, "taker_buy_quote": 159.83}, {"ts": 1770381660000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 906.0, "quote_volume": 45.3, "trades": 1, "taker_buy_volume": 906.0, "taker_buy_quote": 45.3}, {"ts": 1770381720000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 7655.0, "quote_volume": 383.0861, "trades": 8, "taker_buy_volume": 7655.0, "taker_buy_quote": 383.0861}, {"ts": 1770381780000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 21377.3, "quote_volume": 1070.98277, "trades": 5, "taker_buy_volume": 21177.7, "taker_buy_quote": 1061.00277}, {"ts": 1770381840000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 26034.3, "quote_volume": 1304.31843, "trades": 1, "taker_buy_volume": 26034.3, "taker_buy_quote": 1304.31843}, {"ts": 1770381900000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1645.0, "quote_volume": 82.4145, "trades": 1, "taker_buy_volume": 1645.0, "taker_buy_quote": 82.4145}, {"ts": 1770381960000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2045.3, "quote_volume": 102.265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1678.3, "quote_volume": 83.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382200000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3000.0, "quote_volume": 150.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 150.0}, {"ts": 1770382260000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1336.7, "quote_volume": 66.835, "trades": 1, "taker_buy_volume": 1336.7, "taker_buy_quote": 66.835}, {"ts": 1770382320000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2200.1, "quote_volume": 110.005, "trades": 3, "taker_buy_volume": 2200.1, "taker_buy_quote": 110.005}, {"ts": 1770382380000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 459.9, "quote_volume": 22.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 99362.7, "quote_volume": 4980.57553, "trades": 22, "taker_buy_volume": 98883.9, "taker_buy_quote": 4956.58765}, {"ts": 1770382560000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382620000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 31654.0, "quote_volume": 1584.45606, "trades": 16, "taker_buy_volume": 3373.2, "taker_buy_quote": 168.99732}, {"ts": 1770382680000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 6454.0, "quote_volume": 324.13009, "trades": 7, "taker_buy_volume": 6454.0, "taker_buy_quote": 324.13009}, {"ts": 1770382800000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 5262.2, "quote_volume": 265.21488, "trades": 10, "taker_buy_volume": 5262.2, "taker_buy_quote": 265.21488}, {"ts": 1770382860000, "open": 0.0503, "high": 0.0506, "low": 0.0503, "close": 0.0506, "volume": 15918.0, "quote_volume": 802.83515, "trades": 11, "taker_buy_volume": 15280.6, "taker_buy_quote": 770.61982}, {"ts": 1770382920000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 241.5, "quote_volume": 12.2199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382980000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383040000, "open": 0.0508, "high": 0.0512, "low": 0.0508, "close": 0.051, "volume": 138743.5, "quote_volume": 7062.96535, "trades": 63, "taker_buy_volume": 92922.5, "taker_buy_quote": 4732.78626}, {"ts": 1770383100000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 13185.0, "quote_volume": 671.65068, "trades": 11, "taker_buy_volume": 3991.8, "taker_buy_quote": 203.5818}, {"ts": 1770383160000, "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 4901.6, "quote_volume": 248.99918, "trades": 7, "taker_buy_volume": 3663.4, "taker_buy_quote": 186.12976}, {"ts": 1770383220000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383280000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4440.9, "quote_volume": 225.59772, "trades": 9, "taker_buy_volume": 2786.0, "taker_buy_quote": 141.5288}, {"ts": 1770383340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383460000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9535.2, "quote_volume": 485.3792, "trades": 11, "taker_buy_volume": 9535.2, "taker_buy_quote": 485.3792}, {"ts": 1770383520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4131.0, "quote_volume": 211.0941, "trades": 2, "taker_buy_volume": 3963.8, "taker_buy_quote": 202.55018}, {"ts": 1770383580000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 31597.6, "quote_volume": 1613.13326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 8682.3, "quote_volume": 442.7973, "trades": 10, "taker_buy_volume": 1393.0, "taker_buy_quote": 71.043}, {"ts": 1770383760000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 8257.7, "quote_volume": 421.94833, "trades": 8, "taker_buy_volume": 4726.3, "taker_buy_quote": 241.51393}, {"ts": 1770383820000, "open": 0.0512, "high": 0.0515, "low": 0.0512, "close": 0.0514, "volume": 178195.9, "quote_volume": 9142.95857, "trades": 72, "taker_buy_volume": 151088.1, "taker_buy_quote": 7752.52939}, {"ts": 1770383880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1764.5, "quote_volume": 90.51885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383940000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 9740.3, "quote_volume": 500.80473, "trades": 15, "taker_buy_volume": 3363.2, "taker_buy_quote": 173.0655}, {"ts": 1770384000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6468.6, "quote_volume": 333.77976, "trades": 8, "taker_buy_volume": 1544.6, "taker_buy_quote": 79.70136}, {"ts": 1770384060000, "open": 0.0517, "high": 0.052, "low": 0.0517, "close": 0.0519, "volume": 70820.9, "quote_volume": 3673.92951, "trades": 26, "taker_buy_volume": 24124.0, "taker_buy_quote": 1251.6688}, {"ts": 1770384120000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 9497.1, "quote_volume": 491.93696, "trades": 8, "taker_buy_volume": 9188.0, "taker_buy_quote": 475.95649}, {"ts": 1770384180000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3190.7, "quote_volume": 165.34169, "trades": 7, "taker_buy_volume": 2027.3, "taker_buy_quote": 105.07757}, {"ts": 1770384240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3100.5, "quote_volume": 160.6059, "trades": 4, "taker_buy_volume": 1930.5, "taker_buy_quote": 99.9999}, {"ts": 1770384300000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 6234.7, "quote_volume": 323.48414, "trades": 3, "taker_buy_volume": 5266.8, "taker_buy_quote": 273.34692}, {"ts": 1770384360000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 515.9, "quote_volume": 26.69751, "trades": 2, "taker_buy_volume": 254.8, "taker_buy_quote": 13.19864}, {"ts": 1770384420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384480000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 128.7, "quote_volume": 6.64092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 9005.0, "quote_volume": 464.1131, "trades": 9, "taker_buy_volume": 2206.0, "taker_buy_quote": 113.8296}, {"ts": 1770384600000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 7551.7, "quote_volume": 390.39183, "trades": 5, "taker_buy_volume": 5261.1, "taker_buy_quote": 271.99887}, {"ts": 1770384660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3956.7, "quote_volume": 204.95706, "trades": 3, "taker_buy_volume": 3956.7, "taker_buy_quote": 204.95706}, {"ts": 1770384720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384780000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 4469.0, "quote_volume": 230.1832, "trades": 5, "taker_buy_volume": 1393.0, "taker_buy_quote": 71.8788}, {"ts": 1770384840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6820.0, "quote_volume": 351.912, "trades": 2, "taker_buy_volume": 6820.0, "taker_buy_quote": 351.912}, {"ts": 1770384900000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5228.0, "quote_volume": 269.242, "trades": 4, "taker_buy_volume": 3172.1, "taker_buy_quote": 163.36315}, {"ts": 1770384960000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3883.0, "quote_volume": 200.3628, "trades": 1, "taker_buy_volume": 3883.0, "taker_buy_quote": 200.3628}, {"ts": 1770385080000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 46907.0, "quote_volume": 2405.8018, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385140000, "open": 0.0514, "high": 0.0515, "low": 0.0512, "close": 0.0515, "volume": 12753.2, "quote_volume": 654.0176, "trades": 15, "taker_buy_volume": 2653.2, "taker_buy_quote": 136.3036}, {"ts": 1770385200000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385260000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 194.7, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385380000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1980.0, "quote_volume": 101.574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 117.9, "quote_volume": 6.03648, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 6.03648}, {"ts": 1770385620000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 483.8, "quote_volume": 24.77056, "trades": 1, "taker_buy_volume": 483.8, "taker_buy_quote": 24.77056}, {"ts": 1770385680000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 120.8, "quote_volume": 6.18496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2948.0, "quote_volume": 151.2324, "trades": 2, "taker_buy_volume": 2948.0, "taker_buy_quote": 151.2324}, {"ts": 1770385800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1393.0, "quote_volume": 71.4609, "trades": 1, "taker_buy_volume": 1393.0, "taker_buy_quote": 71.4609}, {"ts": 1770385860000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 5438.7, "quote_volume": 278.26344, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 101.178}, {"ts": 1770385920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2842.0, "quote_volume": 145.2262, "trades": 4, "taker_buy_volume": 630.5, "taker_buy_quote": 32.21855}, {"ts": 1770385980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1341.0, "quote_volume": 68.42716, "trades": 2, "taker_buy_volume": 1341.0, "taker_buy_quote": 68.42716}, {"ts": 1770386460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1132.5, "quote_volume": 57.87075, "trades": 1, "taker_buy_volume": 1132.5, "taker_buy_quote": 57.87075}, {"ts": 1770386580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3960.0, "quote_volume": 201.96, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 100.98}, {"ts": 1770386700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2959.4, "quote_volume": 151.22534, "trades": 3, "taker_buy_volume": 2959.4, "taker_buy_quote": 151.22534}, {"ts": 1770386760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 100.0, "quote_volume": 5.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2859.4, "quote_volume": 146.11534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386880000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5425.6, "quote_volume": 276.7056, "trades": 6, "taker_buy_volume": 5288.8, "taker_buy_quote": 269.7288}, {"ts": 1770386940000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 2113.1, "quote_volume": 107.87604, "trades": 3, "taker_buy_volume": 979.4, "taker_buy_quote": 50.04734}, {"ts": 1770387000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3659.9, "quote_volume": 187.02089, "trades": 3, "taker_buy_volume": 3659.9, "taker_buy_quote": 187.02089}, {"ts": 1770387120000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1761.2, "quote_volume": 90.17344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387180000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387600000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 27770.5, "quote_volume": 1416.03999, "trades": 13, "taker_buy_volume": 11236.0, "taker_buy_quote": 573.036}, {"ts": 1770387660000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4192.0, "quote_volume": 213.792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2959.4, "quote_volume": 150.9294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387780000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 21520.2, "quote_volume": 1096.12513, "trades": 9, "taker_buy_volume": 8520.2, "taker_buy_quote": 434.42513}, {"ts": 1770387840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 430.4, "quote_volume": 21.90736, "trades": 2, "taker_buy_volume": 430.4, "taker_buy_quote": 21.90736}, {"ts": 1770387900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387960000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388080000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 818.8, "quote_volume": 42.00444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388200000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 21300.0, "quote_volume": 1096.18464, "trades": 15, "taker_buy_volume": 18159.5, "taker_buy_quote": 934.43078}, {"ts": 1770388260000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 7877.6, "quote_volume": 405.89228, "trades": 6, "taker_buy_volume": 4939.4, "taker_buy_quote": 254.47704}, {"ts": 1770388320000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 10873.1, "quote_volume": 558.31403, "trades": 4, "taker_buy_volume": 5240.0, "taker_buy_quote": 269.336}, {"ts": 1770388380000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2109.8, "quote_volume": 109.06368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2329.4, "quote_volume": 120.66292, "trades": 2, "taker_buy_volume": 2329.4, "taker_buy_quote": 120.66292}, {"ts": 1770388500000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 6311.3, "quote_volume": 325.79808, "trades": 3, "taker_buy_volume": 979.4, "taker_buy_quote": 50.53704}, {"ts": 1770388560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1958.8, "quote_volume": 101.46584, "trades": 2, "taker_buy_volume": 1958.8, "taker_buy_quote": 101.46584}, {"ts": 1770388620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 818.3, "quote_volume": 42.45798, "trades": 2, "taker_buy_volume": 700.4, "taker_buy_quote": 36.35076}, {"ts": 1770388680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 410.9, "quote_volume": 21.32571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1958.8, "quote_volume": 101.66172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388800000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3488.5, "quote_volume": 180.75721, "trades": 3, "taker_buy_volume": 3488.5, "taker_buy_quote": 180.75721}, {"ts": 1770388860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 10857.8, "quote_volume": 563.51982, "trades": 4, "taker_buy_volume": 2959.4, "taker_buy_quote": 153.59286}, {"ts": 1770388920000, "open": 0.0518, "high": 0.0523, "low": 0.0518, "close": 0.0522, "volume": 147886.5, "quote_volume": 7704.26888, "trades": 54, "taker_buy_volume": 140519.2, "taker_buy_quote": 7320.18465}, {"ts": 1770388980000, "open": 0.0521, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 69604.1, "quote_volume": 3643.60151, "trades": 61, "taker_buy_volume": 50439.2, "taker_buy_quote": 2641.88988}, {"ts": 1770389040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 12798.3, "quote_volume": 669.35109, "trades": 4, "taker_buy_volume": 5728.0, "taker_buy_quote": 299.5744}, {"ts": 1770389100000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 5359.6, "quote_volume": 281.28949, "trades": 9, "taker_buy_volume": 2400.2, "taker_buy_quote": 125.92099}, {"ts": 1770389160000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 6046.3, "quote_volume": 318.29789, "trades": 7, "taker_buy_volume": 2856.0, "taker_buy_quote": 150.5112}, {"ts": 1770389220000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 37112.9, "quote_volume": 1959.91445, "trades": 23, "taker_buy_volume": 29700.9, "taker_buy_quote": 1569.05355}, {"ts": 1770389280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3412.2, "quote_volume": 179.82294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389340000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 37262.1, "quote_volume": 1956.41711, "trades": 40, "taker_buy_volume": 11623.6, "taker_buy_quote": 610.90742}, {"ts": 1770389400000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 3509.4, "quote_volume": 183.8475, "trades": 3, "taker_buy_volume": 3509.4, "taker_buy_quote": 183.8475}, {"ts": 1770389460000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4920.2, "quote_volume": 258.01456, "trades": 6, "taker_buy_volume": 363.8, "taker_buy_quote": 19.0995}, {"ts": 1770389520000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 10149.7, "quote_volume": 533.32884, "trades": 13, "taker_buy_volume": 5760.3, "taker_buy_quote": 302.99178}, {"ts": 1770389580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1268.6, "quote_volume": 66.85522, "trades": 1, "taker_buy_volume": 1268.6, "taker_buy_quote": 66.85522}, {"ts": 1770389640000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1698.5, "quote_volume": 89.60966, "trades": 6, "taker_buy_volume": 1698.5, "taker_buy_quote": 89.60966}, {"ts": 1770389700000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 3030.5, "quote_volume": 159.50224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389760000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 32775.4, "quote_volume": 1720.52323, "trades": 21, "taker_buy_volume": 1841.0, "taker_buy_quote": 96.7949}, {"ts": 1770389820000, "open": 0.0525, "high": 0.0531, "low": 0.0525, "close": 0.053, "volume": 45299.8, "quote_volume": 2394.94048, "trades": 28, "taker_buy_volume": 37786.0, "taker_buy_quote": 1998.34762}, {"ts": 1770389880000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 11383.8, "quote_volume": 602.9852, "trades": 12, "taker_buy_volume": 1313.8, "taker_buy_quote": 69.55337}, {"ts": 1770389940000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 10533.2, "quote_volume": 558.0787, "trades": 9, "taker_buy_volume": 7993.2, "taker_buy_quote": 423.7127}, {"ts": 1770390000000, "open": 0.0531, "high": 0.0532, "low": 0.0528, "close": 0.0529, "volume": 12126.4, "quote_volume": 642.67906, "trades": 14, "taker_buy_volume": 4000.5, "taker_buy_quote": 212.48977}, {"ts": 1770390060000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 24975.5, "quote_volume": 1320.58457, "trades": 23, "taker_buy_volume": 5733.6, "taker_buy_quote": 303.30744}, {"ts": 1770390120000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 9363.0, "quote_volume": 494.62857, "trades": 26, "taker_buy_volume": 4314.3, "taker_buy_quote": 228.22647}, {"ts": 1770390180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3437.9, "quote_volume": 181.15364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390240000, "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0529, "volume": 6744.5, "quote_volume": 356.27597, "trades": 7, "taker_buy_volume": 4324.8, "taker_buy_quote": 228.78192}, {"ts": 1770390300000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 3326.0, "quote_volume": 175.6128, "trades": 4, "taker_buy_volume": 1133.1, "taker_buy_quote": 59.94099}, {"ts": 1770390360000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 7317.3, "quote_volume": 384.64545, "trades": 9, "taker_buy_volume": 3697.8, "taker_buy_quote": 194.50428}, {"ts": 1770390420000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 22373.3, "quote_volume": 1172.691, "trades": 10, "taker_buy_volume": 6413.9, "taker_buy_quote": 336.41844}, {"ts": 1770390480000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 2662.6, "quote_volume": 139.52786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390540000, "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0528, "volume": 58494.2, "quote_volume": 3079.3234, "trades": 37, "taker_buy_volume": 49449.1, "taker_buy_quote": 2603.50323}, {"ts": 1770390600000, "open": 0.0528, "high": 0.0535, "low": 0.0528, "close": 0.0535, "volume": 129243.4, "quote_volume": 6877.91025, "trades": 107, "taker_buy_volume": 87573.0, "taker_buy_quote": 4660.94519}, {"ts": 1770390660000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 24211.8, "quote_volume": 1292.90304, "trades": 38, "taker_buy_volume": 11556.9, "taker_buy_quote": 617.78139}, {"ts": 1770390720000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7771.7, "quote_volume": 413.48923, "trades": 8, "taker_buy_volume": 3343.4, "taker_buy_quote": 177.86888}, {"ts": 1770390780000, "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 58549.8, "quote_volume": 3103.2542, "trades": 40, "taker_buy_volume": 18072.3, "taker_buy_quote": 957.99825}, {"ts": 1770390840000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 12061.8, "quote_volume": 639.06296, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390900000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3511.7, "quote_volume": 185.92143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390960000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 6552.6, "quote_volume": 346.7815, "trades": 11, "taker_buy_volume": 5348.1, "taker_buy_quote": 283.1839}, {"ts": 1770391020000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4461.5, "quote_volume": 236.45033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391080000, "open": 0.0529, "high": 0.0536, "low": 0.0529, "close": 0.0535, "volume": 120849.1, "quote_volume": 6445.86398, "trades": 99, "taker_buy_volume": 89532.9, "taker_buy_quote": 4772.48741}, {"ts": 1770391140000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 5615.1, "quote_volume": 299.45509, "trades": 7, "taker_buy_volume": 305.0, "taker_buy_quote": 16.2565}, {"ts": 1770391200000, "open": 0.0533, "high": 0.0534, "low": 0.0527, "close": 0.0527, "volume": 168749.5, "quote_volume": 8946.27135, "trades": 161, "taker_buy_volume": 59960.5, "taker_buy_quote": 3182.12164}, {"ts": 1770391260000, "open": 0.0528, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 47155.3, "quote_volume": 2497.06744, "trades": 46, "taker_buy_volume": 42487.3, "taker_buy_quote": 2249.55628}, {"ts": 1770391320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5739.2, "quote_volume": 304.75152, "trades": 7, "taker_buy_volume": 1236.0, "taker_buy_quote": 65.6316}, {"ts": 1770391380000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 8091.9, "quote_volume": 429.5808, "trades": 6, "taker_buy_volume": 1980.0, "taker_buy_quote": 105.138}, {"ts": 1770391440000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4281.2, "quote_volume": 227.58869, "trades": 4, "taker_buy_volume": 1892.1, "taker_buy_quote": 100.65972}, {"ts": 1770391500000, "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 27652.2, "quote_volume": 1476.07974, "trades": 16, "taker_buy_volume": 21997.3, "taker_buy_quote": 1174.54477}, {"ts": 1770391560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2935.4, "quote_volume": 156.16328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391620000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2870.9, "quote_volume": 152.83708, "trades": 5, "taker_buy_volume": 1052.0, "taker_buy_quote": 56.0716}, {"ts": 1770391680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 8332.1, "quote_volume": 443.26772, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1463.9, "quote_volume": 77.87948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2565.9, "quote_volume": 136.50588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391860000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 12651.4, "quote_volume": 672.86252, "trades": 10, "taker_buy_volume": 8974.2, "taker_buy_quote": 477.35211}, {"ts": 1770391920000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 15493.3, "quote_volume": 822.21949, "trades": 11, "taker_buy_volume": 10745.9, "taker_buy_quote": 570.60729}, {"ts": 1770391980000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 2086.0, "quote_volume": 110.23661, "trades": 4, "taker_buy_volume": 319.4, "taker_buy_quote": 16.9282}, {"ts": 1770392040000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 7639.4, "quote_volume": 403.73874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392100000, "open": 0.0529, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 2932.3, "quote_volume": 154.52781, "trades": 4, "taker_buy_volume": 1657.7, "taker_buy_quote": 87.42233}, {"ts": 1770392160000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 17530.3, "quote_volume": 924.39293, "trades": 13, "taker_buy_volume": 10157.4, "taker_buy_quote": 535.8411}, {"ts": 1770392220000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 4683.1, "quote_volume": 247.0927, "trades": 7, "taker_buy_volume": 2210.2, "taker_buy_quote": 116.52358}, {"ts": 1770392280000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6794.9, "quote_volume": 358.56368, "trades": 6, "taker_buy_volume": 3872.1, "taker_buy_quote": 204.44688}, {"ts": 1770392340000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 40411.1, "quote_volume": 2131.76069, "trades": 27, "taker_buy_volume": 10640.2, "taker_buy_quote": 562.04932}, {"ts": 1770392400000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 5442.9, "quote_volume": 286.87495, "trades": 5, "taker_buy_volume": 2463.8, "taker_buy_quote": 129.89064}, {"ts": 1770392460000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 3390.8, "quote_volume": 178.6419, "trades": 8, "taker_buy_volume": 1291.1, "taker_buy_quote": 68.10684}, {"ts": 1770392520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4134.3, "quote_volume": 218.29104, "trades": 5, "taker_buy_volume": 1016.0, "taker_buy_quote": 53.6448}, {"ts": 1770392580000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4993.9, "quote_volume": 263.9969, "trades": 8, "taker_buy_volume": 1757.5, "taker_buy_quote": 92.97175}, {"ts": 1770392640000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 8637.5, "quote_volume": 455.90729, "trades": 6, "taker_buy_volume": 5693.3, "taker_buy_quote": 300.60624}, {"ts": 1770392700000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 8379.9, "quote_volume": 441.71916, "trades": 9, "taker_buy_volume": 5632.2, "taker_buy_quote": 296.99295}, {"ts": 1770392760000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3925.2, "quote_volume": 206.97399, "trades": 5, "taker_buy_volume": 1159.5, "taker_buy_quote": 61.2216}, {"ts": 1770392820000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 13163.9, "quote_volume": 693.91523, "trades": 11, "taker_buy_volume": 9433.3, "taker_buy_quote": 497.31261}, {"ts": 1770392880000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 121711.4, "quote_volume": 6426.24903, "trades": 17, "taker_buy_volume": 115102.4, "taker_buy_quote": 6077.76552}, {"ts": 1770392940000, "open": 0.0526, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 20923.5, "quote_volume": 1103.39989, "trades": 16, "taker_buy_volume": 7341.0, "taker_buy_quote": 387.4859}, {"ts": 1770393000000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 10670.9, "quote_volume": 561.20845, "trades": 14, "taker_buy_volume": 2061.9, "taker_buy_quote": 108.49613}, {"ts": 1770393060000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 9289.1, "quote_volume": 488.91057, "trades": 14, "taker_buy_volume": 7117.3, "taker_buy_quote": 374.67389}, {"ts": 1770393120000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6550.7, "quote_volume": 344.87752, "trades": 12, "taker_buy_volume": 3107.0, "taker_buy_quote": 163.7389}, {"ts": 1770393180000, "open": 0.0527, "high": 0.0527, "low": 0.0523, "close": 0.0523, "volume": 43744.2, "quote_volume": 2292.74169, "trades": 24, "taker_buy_volume": 2097.0, "taker_buy_quote": 110.1796}, {"ts": 1770393240000, "open": 0.0523, "high": 0.0526, "low": 0.0523, "close": 0.0525, "volume": 17554.8, "quote_volume": 920.46872, "trades": 30, "taker_buy_volume": 14497.1, "taker_buy_quote": 760.42394}, {"ts": 1770393300000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 11069.8, "quote_volume": 580.99589, "trades": 12, "taker_buy_volume": 6320.5, "taker_buy_quote": 331.84785}, {"ts": 1770393360000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 5065.2, "quote_volume": 266.123, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 105.2}, {"ts": 1770393420000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1322.1, "quote_volume": 69.43008, "trades": 3, "taker_buy_volume": 198.3, "taker_buy_quote": 10.43058}, {"ts": 1770393480000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4210.6, "quote_volume": 220.98598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393540000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4404.2, "quote_volume": 230.98901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393600000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 14835.4, "quote_volume": 777.61381, "trades": 8, "taker_buy_volume": 4069.3, "taker_buy_quote": 213.63825}, {"ts": 1770393660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3200.1, "quote_volume": 167.68524, "trades": 2, "taker_buy_volume": 2089.3, "taker_buy_quote": 109.47932}, {"ts": 1770393720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2873.3, "quote_volume": 150.48859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393780000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 20489.8, "quote_volume": 1071.74384, "trades": 12, "taker_buy_volume": 3253.0, "taker_buy_quote": 170.2592}, {"ts": 1770393840000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 10717.2, "quote_volume": 560.28984, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 103.554}, {"ts": 1770393900000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 7424.1, "quote_volume": 388.30461, "trades": 7, "taker_buy_volume": 1110.8, "taker_buy_quote": 58.11902}, {"ts": 1770393960000, "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 14956.0, "quote_volume": 782.93983, "trades": 14, "taker_buy_volume": 1776.0, "taker_buy_quote": 93.1648}, {"ts": 1770394020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 299.2, "quote_volume": 15.67808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394080000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 20762.9, "quote_volume": 1090.70816, "trades": 10, "taker_buy_volume": 16802.9, "taker_buy_quote": 882.80816}, {"ts": 1770394140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 415.2, "quote_volume": 21.83952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394200000, "open": 0.0527, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 6951.1, "quote_volume": 367.30418, "trades": 5, "taker_buy_volume": 4790.1, "taker_buy_quote": 252.82548}, {"ts": 1770394260000, "open": 0.0529, "high": 0.0533, "low": 0.0529, "close": 0.0532, "volume": 139344.6, "quote_volume": 7397.86649, "trades": 55, "taker_buy_volume": 124745.5, "taker_buy_quote": 6623.57836}, {"ts": 1770394320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2844.4, "quote_volume": 151.03764, "trades": 3, "taker_buy_volume": 1451.0, "taker_buy_quote": 77.0481}, {"ts": 1770394380000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6440.8, "quote_volume": 341.5948, "trades": 4, "taker_buy_volume": 2324.0, "taker_buy_quote": 123.4044}, {"ts": 1770394440000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5542.3, "quote_volume": 294.10613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394500000, "open": 0.0531, "high": 0.0536, "low": 0.0531, "close": 0.0534, "volume": 82387.6, "quote_volume": 4399.21185, "trades": 60, "taker_buy_volume": 70239.2, "taker_buy_quote": 3749.53065}, {"ts": 1770394560000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 19052.7, "quote_volume": 1020.28266, "trades": 18, "taker_buy_volume": 13295.8, "taker_buy_quote": 712.09478}, {"ts": 1770394620000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5743.7, "quote_volume": 307.67272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394680000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 20310.5, "quote_volume": 1092.16066, "trades": 12, "taker_buy_volume": 13300.0, "taker_buy_quote": 714.6833}, {"ts": 1770394740000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 6769.5, "quote_volume": 364.27107, "trades": 14, "taker_buy_volume": 3443.5, "taker_buy_quote": 185.35307}, {"ts": 1770394800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1980.0, "quote_volume": 106.524, "trades": 5, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.524}, {"ts": 1770394860000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1866.0, "quote_volume": 100.3775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2158.0, "quote_volume": 116.03371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1096.5, "quote_volume": 58.9917, "trades": 5, "taker_buy_volume": 1096.5, "taker_buy_quote": 58.9917}, {"ts": 1770395040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 10427.7, "quote_volume": 562.05303, "trades": 4, "taker_buy_volume": 10427.7, "taker_buy_quote": 562.05303}, {"ts": 1770395160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 92.5, "quote_volume": 5.00425, "trades": 1, "taker_buy_volume": 92.5, "taker_buy_quote": 5.00425}, {"ts": 1770395340000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 9530.0, "quote_volume": 516.54642, "trades": 10, "taker_buy_volume": 1955.4, "taker_buy_quote": 106.08045}, {"ts": 1770395400000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 129728.1, "quote_volume": 7004.29044, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395460000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 27707.6, "quote_volume": 1496.1824, "trades": 23, "taker_buy_volume": 14927.7, "taker_buy_quote": 806.0958}, {"ts": 1770395520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2124.0, "quote_volume": 114.30657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2841.1, "quote_volume": 152.85118, "trades": 3, "taker_buy_volume": 2841.1, "taker_buy_quote": 152.85118}, {"ts": 1770395640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1208.9, "quote_volume": 65.2806, "trades": 1, "taker_buy_volume": 1208.9, "taker_buy_quote": 65.2806}, {"ts": 1770395700000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 5940.0, "quote_volume": 320.364, "trades": 6, "taker_buy_volume": 5940.0, "taker_buy_quote": 320.364}, {"ts": 1770395760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1825.3, "quote_volume": 98.5662, "trades": 1, "taker_buy_volume": 1825.3, "taker_buy_quote": 98.5662}, {"ts": 1770395880000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6015.0, "quote_volume": 323.95411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2841.1, "quote_volume": 153.13529, "trades": 2, "taker_buy_volume": 2841.1, "taker_buy_quote": 153.13529}, {"ts": 1770396000000, "open": 0.0538, "high": 0.0538, "low": 0.0532, "close": 0.0534, "volume": 206738.3, "quote_volume": 11050.51893, "trades": 102, "taker_buy_volume": 68321.0, "taker_buy_quote": 3645.5022}, {"ts": 1770396060000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 25033.0, "quote_volume": 1337.74894, "trades": 17, "taker_buy_volume": 22253.4, "taker_buy_quote": 1189.09647}, {"ts": 1770396120000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 47826.2, "quote_volume": 2558.67586, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3402.0, "quote_volume": 181.93188, "trades": 4, "taker_buy_volume": 3402.0, "taker_buy_quote": 181.93188}, {"ts": 1770396240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1980.0, "quote_volume": 105.93, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 105.93}, {"ts": 1770396300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2752.3, "quote_volume": 147.52328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396480000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 5622.0, "quote_volume": 302.29398, "trades": 8, "taker_buy_volume": 5622.0, "taker_buy_quote": 302.29398}, {"ts": 1770396540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2456.0, "quote_volume": 132.1328, "trades": 4, "taker_buy_volume": 1106.0, "taker_buy_quote": 59.5028}, {"ts": 1770396600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 250.0, "quote_volume": 13.425, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 13.425}, {"ts": 1770396720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 222.6, "quote_volume": 11.95362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 103.5, "quote_volume": 5.5683, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 5.5683}, {"ts": 1770396840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1980.0, "quote_volume": 106.326, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.326}, {"ts": 1770396960000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 3297.4, "quote_volume": 176.62102, "trades": 5, "taker_buy_volume": 2101.2, "taker_buy_quote": 112.62432}, {"ts": 1770397020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4838.5, "quote_volume": 258.3759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1339.0, "quote_volume": 71.3687, "trades": 1, "taker_buy_volume": 1339.0, "taker_buy_quote": 71.3687}, {"ts": 1770397140000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 18078.8, "quote_volume": 968.34244, "trades": 11, "taker_buy_volume": 14748.8, "taker_buy_quote": 790.18744}, {"ts": 1770397200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397260000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4315.9, "quote_volume": 230.17717, "trades": 5, "taker_buy_volume": 1397.0, "taker_buy_quote": 74.5998}, {"ts": 1770397320000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 3120.9, "quote_volume": 166.41928, "trades": 7, "taker_buy_volume": 2927.0, "taker_buy_quote": 156.1038}, {"ts": 1770397380000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 196638.1, "quote_volume": 10532.5083, "trades": 44, "taker_buy_volume": 191035.3, "taker_buy_quote": 10232.08162}, {"ts": 1770397440000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 7474.1, "quote_volume": 400.54216, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.128}, {"ts": 1770397500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2731.2, "quote_volume": 146.39232, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.128}, {"ts": 1770397560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2731.2, "quote_volume": 146.39232, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.128}, {"ts": 1770397620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1980.0, "quote_volume": 106.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397740000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 4818.0, "quote_volume": 258.85125, "trades": 5, "taker_buy_volume": 3364.5, "taker_buy_quote": 180.67365}, {"ts": 1770397800000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 6191.0, "quote_volume": 331.90961, "trades": 6, "taker_buy_volume": 6093.0, "taker_buy_quote": 326.65681}, {"ts": 1770397860000, "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0535, "volume": 148979.7, "quote_volume": 7952.60296, "trades": 49, "taker_buy_volume": 20991.0, "taker_buy_quote": 1120.99404}, {"ts": 1770397920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397980000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 751.2, "quote_volume": 40.11408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3404.2, "quote_volume": 182.19, "trades": 5, "taker_buy_volume": 3404.2, "taker_buy_quote": 182.19}, {"ts": 1770398220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8067.7, "quote_volume": 432.32932, "trades": 7, "taker_buy_volume": 8067.7, "taker_buy_quote": 432.32932}, {"ts": 1770398280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1524.9, "quote_volume": 81.88713, "trades": 3, "taker_buy_volume": 1524.9, "taker_buy_quote": 81.88713}, {"ts": 1770398400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 138.0, "quote_volume": 7.4106, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 7.4106}, {"ts": 1770398520000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 4025.4, "quote_volume": 215.66926, "trades": 7, "taker_buy_volume": 186.2, "taker_buy_quote": 9.99894}, {"ts": 1770398580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1501.7, "quote_volume": 80.49112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398820000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4908.0, "quote_volume": 264.48656, "trades": 4, "taker_buy_volume": 2928.0, "taker_buy_quote": 157.76456}, {"ts": 1770398880000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 36345.9, "quote_volume": 1962.32311, "trades": 19, "taker_buy_volume": 25681.6, "taker_buy_quote": 1386.8761}, {"ts": 1770398940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399060000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 34633.5, "quote_volume": 1879.36796, "trades": 17, "taker_buy_volume": 32128.8, "taker_buy_quote": 1743.66569}, {"ts": 1770399120000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3602.1, "quote_volume": 195.78734, "trades": 5, "taker_buy_volume": 3322.1, "taker_buy_quote": 180.58334}, {"ts": 1770399180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1350.0, "quote_volume": 73.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399240000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9028.1, "quote_volume": 491.95633, "trades": 5, "taker_buy_volume": 2861.0, "taker_buy_quote": 155.9245}, {"ts": 1770399300000, "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 9753.3, "quote_volume": 529.58256, "trades": 9, "taker_buy_volume": 8250.9, "taker_buy_quote": 448.15248}, {"ts": 1770399360000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 5669.4, "quote_volume": 306.513, "trades": 5, "taker_buy_volume": 837.0, "taker_buy_quote": 45.3654}, {"ts": 1770399420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2108.0, "quote_volume": 113.832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 34979.1, "quote_volume": 1882.87345, "trades": 11, "taker_buy_volume": 5897.5, "taker_buy_quote": 317.87525}, {"ts": 1770399540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 9090.1, "quote_volume": 489.53062, "trades": 14, "taker_buy_volume": 4944.0, "taker_buy_quote": 266.26032}, {"ts": 1770399660000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4317.7, "quote_volume": 233.10739, "trades": 7, "taker_buy_volume": 1853.6, "taker_buy_quote": 100.0944}, {"ts": 1770399720000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1364.0, "quote_volume": 73.79943, "trades": 4, "taker_buy_volume": 1364.0, "taker_buy_quote": 73.79943}, {"ts": 1770399780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1104.2, "quote_volume": 59.51638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4033.7, "quote_volume": 217.41643, "trades": 4, "taker_buy_volume": 2906.8, "taker_buy_quote": 156.67652}, {"ts": 1770400020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2406.6, "quote_volume": 129.47508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4230.0, "quote_volume": 227.547, "trades": 5, "taker_buy_volume": 1980.0, "taker_buy_quote": 106.524}, {"ts": 1770400140000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7007.6, "quote_volume": 376.01744, "trades": 6, "taker_buy_volume": 2906.8, "taker_buy_quote": 155.80448}, {"ts": 1770400200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400260000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 3753.8, "quote_volume": 201.0542, "trades": 4, "taker_buy_volume": 3753.8, "taker_buy_quote": 201.0542}, {"ts": 1770400320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2906.8, "quote_volume": 155.5138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 242.9, "quote_volume": 12.99515, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 12.99515}, {"ts": 1770400500000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2095.8, "quote_volume": 112.1875, "trades": 3, "taker_buy_volume": 2095.8, "taker_buy_quote": 112.1875}, {"ts": 1770400560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 94.0, "quote_volume": 5.0196, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.0196}, {"ts": 1770400620000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4633.1, "quote_volume": 248.61211, "trades": 5, "taker_buy_volume": 3522.4, "taker_buy_quote": 188.96752}, {"ts": 1770400680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2790.7, "quote_volume": 149.20916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 759.0, "quote_volume": 40.6555, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 40.6555}, {"ts": 1770400860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 926.8, "quote_volume": 49.49112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 270.0, "quote_volume": 14.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400980000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 52155.4, "quote_volume": 2793.28477, "trades": 32, "taker_buy_volume": 44292.4, "taker_buy_quote": 2372.75829}, {"ts": 1770401040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 357.0, "quote_volume": 19.0638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401100000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4344.0, "quote_volume": 231.8346, "trades": 4, "taker_buy_volume": 1014.0, "taker_buy_quote": 54.1476}, {"ts": 1770401160000, "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.053, "volume": 6677.7, "quote_volume": 355.16697, "trades": 16, "taker_buy_volume": 1268.3, "taker_buy_quote": 67.30174}, {"ts": 1770401220000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 14369.8, "quote_volume": 762.11276, "trades": 9, "taker_buy_volume": 12749.8, "taker_buy_quote": 676.41476}, {"ts": 1770401280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3186.5, "quote_volume": 168.2472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401340000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 23102.6, "quote_volume": 1217.76038, "trades": 24, "taker_buy_volume": 14881.8, "taker_buy_quote": 784.27086}, {"ts": 1770401400000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 12579.5, "quote_volume": 664.17716, "trades": 9, "taker_buy_volume": 10557.3, "taker_buy_quote": 557.42544}, {"ts": 1770401460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1492.4, "quote_volume": 78.79872, "trades": 4, "taker_buy_volume": 1492.4, "taker_buy_quote": 78.79872}, {"ts": 1770401520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2520.0, "quote_volume": 133.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 926.8, "quote_volume": 48.84236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 122.4, "quote_volume": 6.45048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2906.8, "quote_volume": 153.47904, "trades": 2, "taker_buy_volume": 1980.0, "taker_buy_quote": 104.544}, {"ts": 1770401760000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6573.9, "quote_volume": 347.19625, "trades": 5, "taker_buy_volume": 943.3, "taker_buy_quote": 49.90057}, {"ts": 1770401820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401880000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3095.8, "quote_volume": 163.47714, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9981}, {"ts": 1770401940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2497.9, "quote_volume": 131.63933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1492.0, "quote_volume": 78.357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402120000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 18853.2, "quote_volume": 989.7133, "trades": 11, "taker_buy_volume": 1980.0, "taker_buy_quote": 103.95}, {"ts": 1770402180000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 533.2, "quote_volume": 28.0044, "trades": 2, "taker_buy_volume": 533.2, "taker_buy_quote": 28.0044}, {"ts": 1770402240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402300000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 10678.3, "quote_volume": 561.60456, "trades": 8, "taker_buy_volume": 5051.3, "taker_buy_quote": 265.69838}, {"ts": 1770402360000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4071.0, "quote_volume": 214.66536, "trades": 5, "taker_buy_volume": 4071.0, "taker_buy_quote": 214.66536}, {"ts": 1770402420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4215.1, "quote_volume": 222.13577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3503.7, "quote_volume": 184.99536, "trades": 3, "taker_buy_volume": 3503.7, "taker_buy_quote": 184.99536}, {"ts": 1770402540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4208.9, "quote_volume": 222.22992, "trades": 2, "taker_buy_volume": 926.8, "taker_buy_quote": 48.93504}, {"ts": 1770402600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 926.8, "quote_volume": 48.93504, "trades": 2, "taker_buy_volume": 926.8, "taker_buy_quote": 48.93504}, {"ts": 1770402660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 999.5, "quote_volume": 52.67365, "trades": 2, "taker_buy_volume": 999.5, "taker_buy_quote": 52.67365}, {"ts": 1770402780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2154.0, "quote_volume": 113.9466, "trades": 5, "taker_buy_volume": 2154.0, "taker_buy_quote": 113.9466}, {"ts": 1770402900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403080000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 6669.3, "quote_volume": 353.24522, "trades": 6, "taker_buy_volume": 6110.4, "taker_buy_quote": 323.62352}, {"ts": 1770403140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 188.5, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 188.5, "taker_buy_quote": 10.00935}, {"ts": 1770403260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403320000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 9955.9, "quote_volume": 528.67604, "trades": 7, "taker_buy_volume": 6823.7, "taker_buy_quote": 362.35622}, {"ts": 1770403380000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 779.2, "quote_volume": 41.3556, "trades": 4, "taker_buy_volume": 580.0, "taker_buy_quote": 30.798}, {"ts": 1770403440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 523.0, "quote_volume": 27.8236, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 27.8236}, {"ts": 1770403560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2546.5, "quote_volume": 134.9645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4611.5, "quote_volume": 244.544, "trades": 14, "taker_buy_volume": 4611.5, "taker_buy_quote": 244.544}, {"ts": 1770403680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1077.0, "quote_volume": 57.1887, "trades": 1, "taker_buy_volume": 1077.0, "taker_buy_quote": 57.1887}, {"ts": 1770403740000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3558.0, "quote_volume": 189.22895, "trades": 7, "taker_buy_volume": 3558.0, "taker_buy_quote": 189.22895}, {"ts": 1770403800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 987.4, "quote_volume": 52.23346, "trades": 3, "taker_buy_volume": 150.9, "taker_buy_quote": 7.98261}, {"ts": 1770403980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 132.3, "quote_volume": 6.99867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404160000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 117.6, "quote_volume": 6.20928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1798.7, "quote_volume": 94.83496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1364.0, "quote_volume": 71.8828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1980.0, "quote_volume": 104.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3832.1, "quote_volume": 202.33488, "trades": 1, "taker_buy_volume": 3832.1, "taker_buy_quote": 202.33488}, {"ts": 1770404520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2264.6, "quote_volume": 119.57088, "trades": 2, "taker_buy_volume": 284.6, "taker_buy_quote": 15.02688}, {"ts": 1770404580000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 7112.1, "quote_volume": 375.19928, "trades": 5, "taker_buy_volume": 5770.1, "taker_buy_quote": 304.46328}, {"ts": 1770404640000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4079.7, "quote_volume": 215.24246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3282.1, "quote_volume": 173.29488, "trades": 1, "taker_buy_volume": 3282.1, "taker_buy_quote": 173.29488}, {"ts": 1770404940000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3440.4, "quote_volume": 181.56395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3898.4, "quote_volume": 205.05584, "trades": 14, "taker_buy_volume": 181.1, "taker_buy_quote": 9.52586}, {"ts": 1770405060000, "open": 0.0525, "high": 0.0528, "low": 0.0525, "close": 0.0527, "volume": 6935.7, "quote_volume": 364.86456, "trades": 9, "taker_buy_volume": 4771.4, "taker_buy_quote": 250.80595}, {"ts": 1770405120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 132.0, "quote_volume": 6.9432, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 6.9432}, {"ts": 1770405300000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2295.6, "quote_volume": 120.5295, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 5.523}, {"ts": 1770405360000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2892.9, "quote_volume": 151.90425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 601.9, "quote_volume": 31.59975, "trades": 1, "taker_buy_volume": 601.9, "taker_buy_quote": 31.59975}, {"ts": 1770405480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 366.1, "quote_volume": 19.18364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4306.9, "quote_volume": 226.11225, "trades": 3, "taker_buy_volume": 4306.9, "taker_buy_quote": 226.11225}, {"ts": 1770405600000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1599.6, "quote_volume": 84.17975, "trades": 7, "taker_buy_volume": 1351.4, "taker_buy_quote": 71.12443}, {"ts": 1770405660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 6021.5, "quote_volume": 315.99125, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405780000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3358.6, "quote_volume": 176.69116, "trades": 9, "taker_buy_volume": 3358.6, "taker_buy_quote": 176.69116}, {"ts": 1770405840000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 890.0, "quote_volume": 46.9147, "trades": 4, "taker_buy_volume": 890.0, "taker_buy_quote": 46.9147}, {"ts": 1770405900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 14534.7, "quote_volume": 767.43216, "trades": 4, "taker_buy_volume": 14534.7, "taker_buy_quote": 767.43216}, {"ts": 1770405960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406020000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 5828.6, "quote_volume": 307.27272, "trades": 9, "taker_buy_volume": 611.0, "taker_buy_quote": 32.3052}, {"ts": 1770406080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2277.4, "quote_volume": 119.79124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406260000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 12756.5, "quote_volume": 672.51635, "trades": 9, "taker_buy_volume": 12756.5, "taker_buy_quote": 672.51635}, {"ts": 1770406320000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406560000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 19192.4, "quote_volume": 1016.2671, "trades": 16, "taker_buy_volume": 19192.4, "taker_buy_quote": 1016.2671}, {"ts": 1770406620000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 874.0, "quote_volume": 46.255, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 10.812}, {"ts": 1770406680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1506.1, "quote_volume": 79.67269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2409.2, "quote_volume": 127.63041, "trades": 8, "taker_buy_volume": 1837.3, "taker_buy_quote": 97.3769}, {"ts": 1770406920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1980.0, "quote_volume": 104.94, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 104.94}, {"ts": 1770407040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 466.0, "quote_volume": 24.7446, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 15.1335}, {"ts": 1770407100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 571.9, "quote_volume": 30.36789, "trades": 1, "taker_buy_volume": 571.9, "taker_buy_quote": 30.36789}, {"ts": 1770407280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 571.9, "quote_volume": 30.36789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 508.9, "quote_volume": 27.12437, "trades": 1, "taker_buy_volume": 508.9, "taker_buy_quote": 27.12437}, {"ts": 1770407400000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2643.2, "quote_volume": 140.60667, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 927.0, "quote_volume": 49.4297, "trades": 4, "taker_buy_volume": 927.0, "taker_buy_quote": 49.4297}, {"ts": 1770407520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7151.2, "quote_volume": 381.87408, "trades": 11, "taker_buy_volume": 4671.4, "taker_buy_quote": 249.45276}, {"ts": 1770407640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 571.9, "quote_volume": 30.53946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 571.9, "quote_volume": 30.53946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3794.0, "quote_volume": 202.979, "trades": 3, "taker_buy_volume": 3174.0, "taker_buy_quote": 169.809}, {"ts": 1770407880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 5794.9, "quote_volume": 309.95804, "trades": 6, "taker_buy_volume": 3960.0, "taker_buy_quote": 211.86}, {"ts": 1770407940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408120000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2958.1, "quote_volume": 157.74454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1192.7, "quote_volume": 63.57091, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 187.7, "quote_volume": 10.00441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1509.0, "quote_volume": 80.2788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2393.2, "quote_volume": 127.31824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408480000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 1895.6, "quote_volume": 100.59627, "trades": 4, "taker_buy_volume": 1294.7, "taker_buy_quote": 68.74857}, {"ts": 1770408540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 181.1, "quote_volume": 9.5983, "trades": 1, "taker_buy_volume": 181.1, "taker_buy_quote": 9.5983}, {"ts": 1770408660000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 14556.0, "quote_volume": 770.1658, "trades": 8, "taker_buy_volume": 12004.1, "taker_buy_quote": 635.17029}, {"ts": 1770408720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1143.8, "quote_volume": 60.50702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2551.9, "quote_volume": 134.99551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 603.5, "quote_volume": 31.92515, "trades": 3, "taker_buy_volume": 603.5, "taker_buy_quote": 31.92515}, {"ts": 1770408960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 618.1, "quote_volume": 32.69749, "trades": 3, "taker_buy_volume": 618.1, "taker_buy_quote": 32.69749}, {"ts": 1770409140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 571.9, "quote_volume": 30.25351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 571.9, "quote_volume": 30.25351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 877.3, "quote_volume": 46.4969, "trades": 2, "taker_buy_volume": 305.4, "taker_buy_quote": 16.1862}, {"ts": 1770409440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 679.7, "quote_volume": 35.95613, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 29.9414}, {"ts": 1770409620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 571.9, "quote_volume": 30.3107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 23032.9, "quote_volume": 1224.48327, "trades": 8, "taker_buy_volume": 23032.9, "taker_buy_quote": 1224.48327}, {"ts": 1770410040000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 31812.4, "quote_volume": 1694.86955, "trades": 34, "taker_buy_volume": 25617.4, "taker_buy_quote": 1364.42086}, {"ts": 1770410100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4892.3, "quote_volume": 261.73805, "trades": 3, "taker_buy_volume": 4320.4, "taker_buy_quote": 231.1414}, {"ts": 1770410160000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1715.7, "quote_volume": 91.90433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2699.0, "quote_volume": 144.24098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 8409.9, "quote_volume": 447.46387, "trades": 8, "taker_buy_volume": 1980.0, "taker_buy_quote": 105.336}, {"ts": 1770410340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 120.1, "quote_volume": 6.37731, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 6.37731}, {"ts": 1770410460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 181.1, "quote_volume": 9.5983, "trades": 1, "taker_buy_volume": 181.1, "taker_buy_quote": 9.5983}, {"ts": 1770410880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 110.8, "quote_volume": 5.86132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2343.8, "quote_volume": 124.45578, "trades": 2, "taker_buy_volume": 2343.8, "taker_buy_quote": 124.45578}, {"ts": 1770411120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 116.1, "quote_volume": 6.14169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10779.5, "quote_volume": 570.23555, "trades": 9, "taker_buy_volume": 4531.9, "taker_buy_quote": 239.73751}, {"ts": 1770411420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 442.4, "quote_volume": 23.40296, "trades": 1, "taker_buy_volume": 442.4, "taker_buy_quote": 23.40296}, {"ts": 1770411480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 571.9, "quote_volume": 30.25351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 204.9, "quote_volume": 10.8597, "trades": 1, "taker_buy_volume": 204.9, "taker_buy_quote": 10.8597}, {"ts": 1770411720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 792.0, "quote_volume": 41.976, "trades": 2, "taker_buy_volume": 792.0, "taker_buy_quote": 41.976}, {"ts": 1770411780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2551.9, "quote_volume": 135.50589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 273.0, "quote_volume": 14.4963, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 14.4963}, {"ts": 1770412020000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 8151.2, "quote_volume": 431.75841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1060.9, "quote_volume": 56.2277, "trades": 2, "taker_buy_volume": 1060.9, "taker_buy_quote": 56.2277}, {"ts": 1770412200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 156.6, "quote_volume": 8.2998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 834.8, "quote_volume": 44.32788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2551.9, "quote_volume": 135.76108, "trades": 2, "taker_buy_volume": 2551.9, "taker_buy_quote": 135.76108}, {"ts": 1770412920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1304.8, "quote_volume": 69.61914, "trades": 3, "taker_buy_volume": 1304.8, "taker_buy_quote": 69.61914}, {"ts": 1770413040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 827.0, "quote_volume": 44.10461, "trades": 2, "taker_buy_volume": 827.0, "taker_buy_quote": 44.10461}, {"ts": 1770413160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1749.0, "quote_volume": 93.3966, "trades": 5, "taker_buy_volume": 1749.0, "taker_buy_quote": 93.3966}, {"ts": 1770413220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 528.0, "quote_volume": 28.1952, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 28.1952}, {"ts": 1770413280000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 509.4, "quote_volume": 27.20222, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 13.696}, {"ts": 1770413340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6377.6, "quote_volume": 340.56384, "trades": 4, "taker_buy_volume": 6377.6, "taker_buy_quote": 340.56384}, {"ts": 1770413580000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2355.0, "quote_volume": 125.7195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2170.0, "quote_volume": 115.6894, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 115.6894}, {"ts": 1770413760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1444.0, "quote_volume": 77.0048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 124.1, "quote_volume": 6.61453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 3123.3, "quote_volume": 167.19373, "trades": 4, "taker_buy_volume": 971.8, "taker_buy_quote": 52.08848}, {"ts": 1770414180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 396.0, "quote_volume": 21.186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3072.6, "quote_volume": 164.07684, "trades": 3, "taker_buy_volume": 1092.6, "taker_buy_quote": 58.34484}, {"ts": 1770414540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 442.0, "quote_volume": 23.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4621.1, "quote_volume": 246.76674, "trades": 4, "taker_buy_volume": 4203.6, "taker_buy_quote": 224.47224}, {"ts": 1770414900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3971.9, "quote_volume": 212.49665, "trades": 5, "taker_buy_volume": 3971.9, "taker_buy_quote": 212.49665}, {"ts": 1770415080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3025.5, "quote_volume": 161.64765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 967.9, "quote_volume": 51.78265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1420.5, "quote_volume": 76.1388, "trades": 3, "taker_buy_volume": 1308.4, "taker_buy_quote": 70.13024}, {"ts": 1770415380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6722.5, "quote_volume": 360.99825, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415440000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2900.8, "quote_volume": 156.00585, "trades": 8, "taker_buy_volume": 2504.8, "taker_buy_quote": 134.70105}, {"ts": 1770415500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 795.3, "quote_volume": 42.86667, "trades": 2, "taker_buy_volume": 571.9, "taker_buy_quote": 30.82541}, {"ts": 1770415620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 961.0, "quote_volume": 51.91248, "trades": 2, "taker_buy_volume": 184.8, "taker_buy_quote": 9.99768}, {"ts": 1770415920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415980000, "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 46620.8, "quote_volume": 2505.35511, "trades": 33, "taker_buy_volume": 22001.2, "taker_buy_quote": 1183.72175}, {"ts": 1770416040000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 87838.3, "quote_volume": 4730.89404, "trades": 50, "taker_buy_volume": 72637.7, "taker_buy_quote": 3913.61446}, {"ts": 1770416100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5940.0, "quote_volume": 319.572, "trades": 3, "taker_buy_volume": 5940.0, "taker_buy_quote": 319.572}, {"ts": 1770416160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 106.0, "quote_volume": 5.7134, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.7134}, {"ts": 1770416220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 439.4, "quote_volume": 23.68366, "trades": 1, "taker_buy_volume": 439.4, "taker_buy_quote": 23.68366}, {"ts": 1770416400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.0538, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 110902.2, "quote_volume": 5947.88889, "trades": 50, "taker_buy_volume": 6308.0, "taker_buy_quote": 338.19549}, {"ts": 1770416760000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1998.0, "quote_volume": 107.30376, "trades": 7, "taker_buy_volume": 1998.0, "taker_buy_quote": 107.30376}, {"ts": 1770416820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 548.7, "quote_volume": 29.52006, "trades": 1, "taker_buy_volume": 548.7, "taker_buy_quote": 29.52006}, {"ts": 1770416880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 7483.3, "quote_volume": 403.34987, "trades": 6, "taker_buy_volume": 7483.3, "taker_buy_quote": 403.34987}, {"ts": 1770417360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 116.3, "quote_volume": 6.26857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 233.3, "quote_volume": 12.57487, "trades": 1, "taker_buy_volume": 233.3, "taker_buy_quote": 12.57487}, {"ts": 1770417900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3080.5, "quote_volume": 165.8796, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 104.3, "quote_volume": 5.6322, "trades": 1, "taker_buy_volume": 104.3, "taker_buy_quote": 5.6322}, {"ts": 1770418380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 27175.0, "quote_volume": 1469.7833, "trades": 9, "taker_buy_volume": 27175.0, "taker_buy_quote": 1469.7833}, {"ts": 1770418500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7313.1, "quote_volume": 395.11675, "trades": 8, "taker_buy_volume": 2380.6, "taker_buy_quote": 128.5524}, {"ts": 1770418740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 28026.8, "quote_volume": 1513.4472, "trades": 10, "taker_buy_volume": 28026.8, "taker_buy_quote": 1513.4472}, {"ts": 1770418860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 361.0, "quote_volume": 19.5662, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 19.5662}, {"ts": 1770419040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3481.1, "quote_volume": 189.02373, "trades": 9, "taker_buy_volume": 3481.1, "taker_buy_quote": 189.02373}, {"ts": 1770419220000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3816.9, "quote_volume": 206.85752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1172.0, "quote_volume": 63.44805, "trades": 3, "taker_buy_volume": 1172.0, "taker_buy_quote": 63.44805}, {"ts": 1770419340000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1204.1, "quote_volume": 65.24991, "trades": 4, "taker_buy_volume": 1204.1, "taker_buy_quote": 65.24991}, {"ts": 1770419400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 1070.4, "quote_volume": 57.85305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1888.8, "quote_volume": 101.61744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419940000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 24059.6, "quote_volume": 1289.61316, "trades": 16, "taker_buy_volume": 19394.6, "taker_buy_quote": 1039.55056}, {"ts": 1770420000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 306.0, "quote_volume": 16.44413, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 16.44413}, {"ts": 1770420060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 743.5, "quote_volume": 39.92595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 148.7, "quote_volume": 7.98519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2620.7, "quote_volume": 140.99366, "trades": 4, "taker_buy_volume": 2620.7, "taker_buy_quote": 140.99366}, {"ts": 1770420480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420660000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2110.0, "quote_volume": 113.9214, "trades": 4, "taker_buy_volume": 2110.0, "taker_buy_quote": 113.9214}, {"ts": 1770420720000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 3058.8, "quote_volume": 165.43425, "trades": 6, "taker_buy_volume": 2776.0, "taker_buy_quote": 150.16305}, {"ts": 1770420780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 622.2, "quote_volume": 33.5988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 176.0, "quote_volume": 9.50127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 121.4, "quote_volume": 6.54346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 845.9, "quote_volume": 45.77578, "trades": 6, "taker_buy_volume": 518.0, "taker_buy_quote": 28.03639}, {"ts": 1770421320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2996.7, "quote_volume": 161.8218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5853.1, "quote_volume": 315.48209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 32545.2, "quote_volume": 1754.18628, "trades": 3, "taker_buy_volume": 32545.2, "taker_buy_quote": 1754.18628}, {"ts": 1770421860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 190.4, "quote_volume": 10.26256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 407.4, "quote_volume": 21.95886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1091.0, "quote_volume": 58.8049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1252.3, "quote_volume": 67.66946, "trades": 4, "taker_buy_volume": 1252.3, "taker_buy_quote": 67.66946}, {"ts": 1770422460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 0.054, "high": 0.0557, "low": 0.054, "close": 0.0552, "volume": 232447.1, "quote_volume": 12788.07009, "trades": 256, "taker_buy_volume": 172270.4, "taker_buy_quote": 9470.30891}, {"ts": 1770422580000, "open": 0.0552, "high": 0.0557, "low": 0.0539, "close": 0.0539, "volume": 410991.3, "quote_volume": 22528.62574, "trades": 297, "taker_buy_volume": 168669.3, "taker_buy_quote": 9225.45944}, {"ts": 1770422640000, "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 57621.9, "quote_volume": 3108.4671, "trades": 43, "taker_buy_volume": 53001.3, "taker_buy_quote": 2859.93656}, {"ts": 1770422700000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2243.9, "quote_volume": 121.00197, "trades": 10, "taker_buy_volume": 557.6, "taker_buy_quote": 30.1104}, {"ts": 1770422760000, "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0536, "volume": 29297.4, "quote_volume": 1575.23487, "trades": 35, "taker_buy_volume": 1724.4, "taker_buy_quote": 92.55534}, {"ts": 1770422820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6077.8, "quote_volume": 325.10861, "trades": 14, "taker_buy_volume": 3448.8, "taker_buy_quote": 184.5108}, {"ts": 1770422880000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 29994.7, "quote_volume": 1602.06491, "trades": 14, "taker_buy_volume": 16787.0, "taker_buy_quote": 896.77373}, {"ts": 1770422940000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 4619.5, "quote_volume": 247.42852, "trades": 9, "taker_buy_volume": 3124.0, "taker_buy_quote": 167.44058}, {"ts": 1770423000000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2516.9, "quote_volume": 134.79006, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 14.0432}, {"ts": 1770423060000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2496.2, "quote_volume": 133.46418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 9278.8, "quote_volume": 496.77862, "trades": 16, "taker_buy_volume": 7855.0, "taker_buy_quote": 420.7477}, {"ts": 1770423180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2499.7, "quote_volume": 134.28793, "trades": 4, "taker_buy_volume": 540.4, "taker_buy_quote": 29.07352}, {"ts": 1770423240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1476.9, "quote_volume": 79.47578, "trades": 4, "taker_buy_volume": 185.6, "taker_buy_quote": 10.00384}, {"ts": 1770423300000, "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 5269.1, "quote_volume": 284.52213, "trades": 18, "taker_buy_volume": 3436.5, "taker_buy_quote": 185.82188}, {"ts": 1770423360000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 31306.6, "quote_volume": 1687.75309, "trades": 19, "taker_buy_volume": 4005.1, "taker_buy_quote": 215.87489}, {"ts": 1770423420000, "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 13545.4, "quote_volume": 726.63835, "trades": 26, "taker_buy_volume": 3551.6, "taker_buy_quote": 190.38441}, {"ts": 1770423480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2233.0, "quote_volume": 119.6888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2010.0, "quote_volume": 107.736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423600000, "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.054, "volume": 48037.7, "quote_volume": 2596.79743, "trades": 32, "taker_buy_volume": 46308.2, "taker_buy_quote": 2503.69336}, {"ts": 1770423660000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4530.9, "quote_volume": 244.92925, "trades": 19, "taker_buy_volume": 1850.2, "taker_buy_quote": 100.09582}, {"ts": 1770423720000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4368.1, "quote_volume": 236.7695, "trades": 11, "taker_buy_volume": 2961.9, "taker_buy_quote": 160.55346}, {"ts": 1770423780000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 2384.1, "quote_volume": 129.42232, "trades": 6, "taker_buy_volume": 184.1, "taker_buy_quote": 10.01504}, {"ts": 1770423840000, "open": 0.0543, "high": 0.0552, "low": 0.0543, "close": 0.055, "volume": 122870.2, "quote_volume": 6733.82504, "trades": 124, "taker_buy_volume": 84023.0, "taker_buy_quote": 4605.63578}, {"ts": 1770423900000, "open": 0.0549, "high": 0.0553, "low": 0.0544, "close": 0.0548, "volume": 867722.8, "quote_volume": 47605.36141, "trades": 496, "taker_buy_volume": 401984.7, "taker_buy_quote": 22099.38933}, {"ts": 1770423960000, "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 54489.5, "quote_volume": 2976.15339, "trades": 87, "taker_buy_volume": 21942.2, "taker_buy_quote": 1198.58375}, {"ts": 1770424020000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 28234.2, "quote_volume": 1542.57936, "trades": 24, "taker_buy_volume": 22626.6, "taker_buy_quote": 1236.65509}, {"ts": 1770424080000, "open": 0.0546, "high": 0.055, "low": 0.0546, "close": 0.0549, "volume": 51827.1, "quote_volume": 2840.92921, "trades": 65, "taker_buy_volume": 35517.7, "taker_buy_quote": 1946.34917}, {"ts": 1770424140000, "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 12445.8, "quote_volume": 682.79319, "trades": 18, "taker_buy_volume": 1360.1, "taker_buy_quote": 74.8055}, {"ts": 1770424200000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 18278.8, "quote_volume": 1002.15198, "trades": 23, "taker_buy_volume": 11946.6, "taker_buy_quote": 655.36802}, {"ts": 1770424260000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 14715.9, "quote_volume": 809.86749, "trades": 14, "taker_buy_volume": 12813.9, "taker_buy_quote": 705.31701}, {"ts": 1770424320000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 6212.7, "quote_volume": 340.19522, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 0.0548, "high": 0.0552, "low": 0.0548, "close": 0.0548, "volume": 44079.7, "quote_volume": 2427.85416, "trades": 35, "taker_buy_volume": 33565.3, "taker_buy_quote": 1850.43907}, {"ts": 1770424440000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 19246.3, "quote_volume": 1057.45908, "trades": 24, "taker_buy_volume": 6949.2, "taker_buy_quote": 381.8535}, {"ts": 1770424500000, "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0546, "volume": 42252.4, "quote_volume": 2312.54748, "trades": 41, "taker_buy_volume": 7642.7, "taker_buy_quote": 417.9}, {"ts": 1770424560000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 20689.4, "quote_volume": 1131.33045, "trades": 27, "taker_buy_volume": 8583.0, "taker_buy_quote": 469.71509}, {"ts": 1770424620000, "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 32032.0, "quote_volume": 1748.79685, "trades": 54, "taker_buy_volume": 6531.8, "taker_buy_quote": 356.93057}, {"ts": 1770424680000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 36095.5, "quote_volume": 1968.5393, "trades": 51, "taker_buy_volume": 22775.8, "taker_buy_quote": 1242.97687}, {"ts": 1770424740000, "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 34072.0, "quote_volume": 1864.24297, "trades": 48, "taker_buy_volume": 15798.3, "taker_buy_quote": 864.59361}, {"ts": 1770424800000, "open": 0.0548, "high": 0.055, "low": 0.0547, "close": 0.055, "volume": 80808.8, "quote_volume": 4437.79711, "trades": 78, "taker_buy_volume": 62013.4, "taker_buy_quote": 3407.20707}, {"ts": 1770424860000, "open": 0.0549, "high": 0.056, "low": 0.0549, "close": 0.0556, "volume": 1705350.2, "quote_volume": 94672.09613, "trades": 887, "taker_buy_volume": 1077641.2, "taker_buy_quote": 59913.71982}, {"ts": 1770424920000, "open": 0.0557, "high": 0.0559, "low": 0.055, "close": 0.0552, "volume": 2245002.6, "quote_volume": 124527.76395, "trades": 1168, "taker_buy_volume": 1135728.2, "taker_buy_quote": 63089.12826}, {"ts": 1770424980000, "open": 0.0552, "high": 0.0552, "low": 0.0532, "close": 0.054, "volume": 1718088.4, "quote_volume": 93304.77458, "trades": 875, "taker_buy_volume": 686832.2, "taker_buy_quote": 37381.84979}, {"ts": 1770425040000, "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0539, "volume": 576875.0, "quote_volume": 31208.28001, "trades": 253, "taker_buy_volume": 120076.5, "taker_buy_quote": 6511.26996}, {"ts": 1770425100000, "open": 0.0539, "high": 0.0542, "low": 0.0535, "close": 0.0537, "volume": 205242.5, "quote_volume": 11050.19401, "trades": 114, "taker_buy_volume": 69295.5, "taker_buy_quote": 3738.56778}, {"ts": 1770425160000, "open": 0.0539, "high": 0.0539, "low": 0.0532, "close": 0.0532, "volume": 122571.5, "quote_volume": 6545.00916, "trades": 48, "taker_buy_volume": 8639.4, "taker_buy_quote": 463.0983}, {"ts": 1770425220000, "open": 0.0532, "high": 0.0534, "low": 0.0531, "close": 0.0531, "volume": 43774.8, "quote_volume": 2331.92454, "trades": 29, "taker_buy_volume": 16726.1, "taker_buy_quote": 891.54571}, {"ts": 1770425280000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 25746.1, "quote_volume": 1369.59234, "trades": 14, "taker_buy_volume": 12558.9, "taker_buy_quote": 668.13348}, {"ts": 1770425340000, "open": 0.0532, "high": 0.0534, "low": 0.053, "close": 0.0534, "volume": 120866.9, "quote_volume": 6433.33622, "trades": 87, "taker_buy_volume": 61530.7, "taker_buy_quote": 3277.63898}, {"ts": 1770425400000, "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0538, "volume": 80486.4, "quote_volume": 4315.27912, "trades": 43, "taker_buy_volume": 65897.3, "taker_buy_quote": 3533.75965}, {"ts": 1770425460000, "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0537, "volume": 44251.5, "quote_volume": 2386.77223, "trades": 29, "taker_buy_volume": 23190.2, "taker_buy_quote": 1251.61213}, {"ts": 1770425520000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 18524.6, "quote_volume": 999.49126, "trades": 11, "taker_buy_volume": 15027.6, "taker_buy_quote": 810.88764}, {"ts": 1770425580000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3319.8, "quote_volume": 179.14722, "trades": 4, "taker_buy_volume": 2100.0, "taker_buy_quote": 113.4}, {"ts": 1770425640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 164.2, "quote_volume": 8.85038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425700000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 27475.8, "quote_volume": 1479.53426, "trades": 18, "taker_buy_volume": 1737.6, "taker_buy_quote": 93.48288}, {"ts": 1770425760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6070.1, "quote_volume": 325.96437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6221.8, "quote_volume": 334.73284, "trades": 1, "taker_buy_volume": 6221.8, "taker_buy_quote": 334.73284}, {"ts": 1770425880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1723.9, "quote_volume": 92.74582, "trades": 2, "taker_buy_volume": 1723.9, "taker_buy_quote": 92.74582}, {"ts": 1770425940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.0068}, {"ts": 1770426000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 11448.4, "quote_volume": 615.92392, "trades": 5, "taker_buy_volume": 5279.4, "taker_buy_quote": 284.03172}, {"ts": 1770426060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3952.5, "quote_volume": 212.6445, "trades": 1, "taker_buy_volume": 3952.5, "taker_buy_quote": 212.6445}, {"ts": 1770426120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7568.7, "quote_volume": 408.09293, "trades": 6, "taker_buy_volume": 7568.7, "taker_buy_quote": 408.09293}, {"ts": 1770426180000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7539.0, "quote_volume": 407.25642, "trades": 8, "taker_buy_volume": 7539.0, "taker_buy_quote": 407.25642}, {"ts": 1770426240000, "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 87793.0, "quote_volume": 4756.08886, "trades": 37, "taker_buy_volume": 70342.1, "taker_buy_quote": 3811.35322}, {"ts": 1770426300000, "open": 0.0544, "high": 0.0558, "low": 0.0544, "close": 0.0553, "volume": 1626054.5, "quote_volume": 89678.99457, "trades": 721, "taker_buy_volume": 782811.5, "taker_buy_quote": 43198.20724}, {"ts": 1770426360000, "open": 0.0553, "high": 0.0556, "low": 0.0548, "close": 0.0556, "volume": 1515770.0, "quote_volume": 83492.43774, "trades": 540, "taker_buy_volume": 826843.0, "taker_buy_quote": 45594.33979}, {"ts": 1770426420000, "open": 0.0555, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 207737.4, "quote_volume": 11522.27318, "trades": 105, "taker_buy_volume": 93994.1, "taker_buy_quote": 5219.52842}, {"ts": 1770426480000, "open": 0.0557, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 185281.3, "quote_volume": 10311.0257, "trades": 100, "taker_buy_volume": 72622.7, "taker_buy_quote": 4048.05732}, {"ts": 1770426540000, "open": 0.0558, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 96168.4, "quote_volume": 5349.13365, "trades": 64, "taker_buy_volume": 50055.9, "taker_buy_quote": 2786.12601}, {"ts": 1770426600000, "open": 0.0557, "high": 0.0561, "low": 0.0557, "close": 0.0559, "volume": 134138.5, "quote_volume": 7504.69405, "trades": 61, "taker_buy_volume": 65072.9, "taker_buy_quote": 3641.0616}, {"ts": 1770426660000, "open": 0.056, "high": 0.056, "low": 0.0549, "close": 0.055, "volume": 127668.6, "quote_volume": 7085.43668, "trades": 67, "taker_buy_volume": 18958.6, "taker_buy_quote": 1052.5264}, {"ts": 1770426720000, "open": 0.0551, "high": 0.0551, "low": 0.0546, "close": 0.0547, "volume": 78407.5, "quote_volume": 4305.2718, "trades": 48, "taker_buy_volume": 42576.1, "taker_buy_quote": 2340.61094}, {"ts": 1770426780000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 32723.0, "quote_volume": 1797.15243, "trades": 35, "taker_buy_volume": 9764.3, "taker_buy_quote": 536.09653}, {"ts": 1770426840000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 27807.8, "quote_volume": 1532.24425, "trades": 14, "taker_buy_volume": 19138.4, "taker_buy_quote": 1054.56031}, {"ts": 1770426900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7123.1, "quote_volume": 392.48281, "trades": 2, "taker_buy_volume": 7123.1, "taker_buy_quote": 392.48281}, {"ts": 1770426960000, "open": 0.0551, "high": 0.0556, "low": 0.0548, "close": 0.0555, "volume": 145918.3, "quote_volume": 8058.38643, "trades": 81, "taker_buy_volume": 118651.7, "taker_buy_quote": 6552.16021}, {"ts": 1770427020000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 55115.8, "quote_volume": 3052.5857, "trades": 36, "taker_buy_volume": 38745.5, "taker_buy_quote": 2145.65482}, {"ts": 1770427080000, "open": 0.0554, "high": 0.0561, "low": 0.0554, "close": 0.0559, "volume": 92403.3, "quote_volume": 5154.68692, "trades": 60, "taker_buy_volume": 67203.9, "taker_buy_quote": 3747.48904}, {"ts": 1770427140000, "open": 0.0559, "high": 0.0567, "low": 0.0558, "close": 0.0564, "volume": 2414809.0, "quote_volume": 135805.1443, "trades": 1105, "taker_buy_volume": 1300413.2, "taker_buy_quote": 73226.41604}, {"ts": 1770427200000, "open": 0.0563, "high": 0.0573, "low": 0.0563, "close": 0.057, "volume": 1313157.3, "quote_volume": 74497.63736, "trades": 600, "taker_buy_volume": 656626.7, "taker_buy_quote": 37301.79169}, {"ts": 1770427260000, "open": 0.0569, "high": 0.0569, "low": 0.0558, "close": 0.0561, "volume": 165459.3, "quote_volume": 9306.25175, "trades": 87, "taker_buy_volume": 48396.0, "taker_buy_quote": 2718.06548}, {"ts": 1770427320000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 26112.6, "quote_volume": 1461.13317, "trades": 22, "taker_buy_volume": 3215.5, "taker_buy_quote": 180.14667}, {"ts": 1770427380000, "open": 0.056, "high": 0.056, "low": 0.0552, "close": 0.0554, "volume": 75712.2, "quote_volume": 4185.63327, "trades": 38, "taker_buy_volume": 53775.3, "taker_buy_quote": 2972.00102}, {"ts": 1770427440000, "open": 0.0555, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 165105.8, "quote_volume": 9209.13626, "trades": 62, "taker_buy_volume": 139366.0, "taker_buy_quote": 7773.94446}, {"ts": 1770427500000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 8910.7, "quote_volume": 496.31016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427560000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 32918.6, "quote_volume": 1834.90643, "trades": 27, "taker_buy_volume": 32425.3, "taker_buy_quote": 1807.47895}, {"ts": 1770427620000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 20599.1, "quote_volume": 1152.39496, "trades": 9, "taker_buy_volume": 20111.9, "taker_buy_quote": 1125.11176}, {"ts": 1770427680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 14302.7, "quote_volume": 802.38147, "trades": 8, "taker_buy_volume": 13689.2, "taker_buy_quote": 767.96412}, {"ts": 1770427740000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 41435.8, "quote_volume": 2319.24821, "trades": 27, "taker_buy_volume": 4316.7, "taker_buy_quote": 241.87121}, {"ts": 1770427800000, "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0554, "volume": 54198.5, "quote_volume": 3016.36651, "trades": 36, "taker_buy_volume": 27341.2, "taker_buy_quote": 1522.36834}, {"ts": 1770427860000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 55452.5, "quote_volume": 3077.66753, "trades": 21, "taker_buy_volume": 48506.9, "taker_buy_quote": 2692.20477}, {"ts": 1770427920000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 9387.4, "quote_volume": 520.95757, "trades": 4, "taker_buy_volume": 8956.1, "taker_buy_quote": 497.06355}, {"ts": 1770427980000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 45793.4, "quote_volume": 2545.37949, "trades": 21, "taker_buy_volume": 45793.4, "taker_buy_quote": 2545.37949}, {"ts": 1770428040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2250.0, "quote_volume": 125.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 179.6, "quote_volume": 9.98576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428160000, "open": 0.0557, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 38776.4, "quote_volume": 2168.56997, "trades": 27, "taker_buy_volume": 19180.2, "taker_buy_quote": 1069.86968}, {"ts": 1770428220000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 9443.2, "quote_volume": 529.4734, "trades": 11, "taker_buy_volume": 2877.9, "taker_buy_quote": 161.31519}, {"ts": 1770428280000, "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 47863.7, "quote_volume": 2677.30823, "trades": 27, "taker_buy_volume": 15132.6, "taker_buy_quote": 844.1716}, {"ts": 1770428340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 261.8, "quote_volume": 14.60844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3658.7, "quote_volume": 203.78959, "trades": 3, "taker_buy_volume": 3479.2, "taker_buy_quote": 193.79144}, {"ts": 1770428460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428520000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 62059.2, "quote_volume": 3470.60076, "trades": 26, "taker_buy_volume": 20650.5, "taker_buy_quote": 1155.16291}, {"ts": 1770428580000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 18499.1, "quote_volume": 1031.86779, "trades": 11, "taker_buy_volume": 7150.0, "taker_buy_quote": 398.255}, {"ts": 1770428640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14679.8, "quote_volume": 816.19688, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.1}, {"ts": 1770428700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2083.1, "quote_volume": 115.82036, "trades": 1, "taker_buy_volume": 2083.1, "taker_buy_quote": 115.82036}, {"ts": 1770428760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 13339.1, "quote_volume": 740.32005, "trades": 8, "taker_buy_volume": 3243.5, "taker_buy_quote": 180.01425}, {"ts": 1770428880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 180.3, "quote_volume": 10.00665, "trades": 1, "taker_buy_volume": 180.3, "taker_buy_quote": 10.00665}, {"ts": 1770428940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5595.2, "quote_volume": 310.5336, "trades": 4, "taker_buy_volume": 5595.2, "taker_buy_quote": 310.5336}, {"ts": 1770429000000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 51629.1, "quote_volume": 2859.81595, "trades": 21, "taker_buy_volume": 18024.2, "taker_buy_quote": 996.89932}, {"ts": 1770429060000, "open": 0.0553, "high": 0.0553, "low": 0.0549, "close": 0.0549, "volume": 50520.8, "quote_volume": 2782.32145, "trades": 39, "taker_buy_volume": 10193.6, "taker_buy_quote": 561.96384}, {"ts": 1770429120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4823.6, "quote_volume": 265.298, "trades": 3, "taker_buy_volume": 2573.6, "taker_buy_quote": 141.548}, {"ts": 1770429180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 14104.5, "quote_volume": 775.7475, "trades": 4, "taker_buy_volume": 14104.5, "taker_buy_quote": 775.7475}, {"ts": 1770429240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 181.8, "quote_volume": 10.01718, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 10.01718}, {"ts": 1770429300000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 21248.5, "quote_volume": 1173.92629, "trades": 13, "taker_buy_volume": 7658.2, "taker_buy_quote": 423.44407}, {"ts": 1770429360000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 47512.8, "quote_volume": 2622.22206, "trades": 23, "taker_buy_volume": 12426.8, "taker_buy_quote": 685.85247}, {"ts": 1770429420000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 4692.7, "quote_volume": 259.58748, "trades": 7, "taker_buy_volume": 4012.0, "taker_buy_quote": 221.97174}, {"ts": 1770429480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1350.0, "quote_volume": 74.925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.0555, "high": 0.056, "low": 0.0555, "close": 0.0559, "volume": 63644.1, "quote_volume": 3550.04196, "trades": 42, "taker_buy_volume": 50439.4, "taker_buy_quote": 2812.80391}, {"ts": 1770429600000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 18451.4, "quote_volume": 1034.05569, "trades": 17, "taker_buy_volume": 9321.9, "taker_buy_quote": 522.42774}, {"ts": 1770429660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "open": 0.0561, "high": 0.0567, "low": 0.0561, "close": 0.0567, "volume": 148492.9, "quote_volume": 8377.40533, "trades": 75, "taker_buy_volume": 118387.9, "taker_buy_quote": 6678.14685}, {"ts": 1770429780000, "open": 0.0566, "high": 0.0571, "low": 0.0565, "close": 0.0568, "volume": 128955.7, "quote_volume": 7329.48238, "trades": 87, "taker_buy_volume": 76097.3, "taker_buy_quote": 4329.2199}, {"ts": 1770429840000, "open": 0.0568, "high": 0.057, "low": 0.0567, "close": 0.057, "volume": 40152.3, "quote_volume": 2284.65161, "trades": 31, "taker_buy_volume": 17048.9, "taker_buy_quote": 970.03369}, {"ts": 1770429900000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 45067.6, "quote_volume": 2573.25717, "trades": 43, "taker_buy_volume": 18593.0, "taker_buy_quote": 1062.0116}, {"ts": 1770429960000, "open": 0.0572, "high": 0.0572, "low": 0.0564, "close": 0.0567, "volume": 277711.3, "quote_volume": 15776.09957, "trades": 69, "taker_buy_volume": 53309.3, "taker_buy_quote": 3013.66211}, {"ts": 1770430020000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 18951.3, "quote_volume": 1076.97603, "trades": 18, "taker_buy_volume": 8686.6, "taker_buy_quote": 493.94107}, {"ts": 1770430080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 10545.9, "quote_volume": 600.06171, "trades": 9, "taker_buy_volume": 10545.9, "taker_buy_quote": 600.06171}, {"ts": 1770430140000, "open": 0.0569, "high": 0.0574, "low": 0.0569, "close": 0.0573, "volume": 72337.5, "quote_volume": 4134.66314, "trades": 46, "taker_buy_volume": 71140.6, "taker_buy_quote": 4066.20046}, {"ts": 1770430200000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 38663.5, "quote_volume": 2213.93103, "trades": 19, "taker_buy_volume": 21853.2, "taker_buy_quote": 1251.14204}, {"ts": 1770430260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 5085.2, "quote_volume": 290.87344, "trades": 9, "taker_buy_volume": 839.0, "taker_buy_quote": 47.9908}, {"ts": 1770430320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 16563.4, "quote_volume": 947.42648, "trades": 13, "taker_buy_volume": 7093.2, "taker_buy_quote": 405.73104}, {"ts": 1770430380000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 81524.5, "quote_volume": 4652.45958, "trades": 20, "taker_buy_volume": 20775.7, "taker_buy_quote": 1184.78851}, {"ts": 1770430440000, "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 39161.0, "quote_volume": 2243.58869, "trades": 25, "taker_buy_volume": 33103.4, "taker_buy_quote": 1896.4802}, {"ts": 1770430500000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 29442.4, "quote_volume": 1693.79834, "trades": 21, "taker_buy_volume": 21553.5, "taker_buy_quote": 1239.74485}, {"ts": 1770430560000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 22007.3, "quote_volume": 1264.13003, "trades": 13, "taker_buy_volume": 6575.5, "taker_buy_quote": 377.70305}, {"ts": 1770430620000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 12477.9, "quote_volume": 717.54519, "trades": 9, "taker_buy_volume": 1860.4, "taker_buy_quote": 107.03894}, {"ts": 1770430680000, "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0577, "volume": 61892.5, "quote_volume": 3549.1419, "trades": 26, "taker_buy_volume": 42926.5, "taker_buy_quote": 2462.05783}, {"ts": 1770430740000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 4087.6, "quote_volume": 236.14672, "trades": 9, "taker_buy_volume": 4087.6, "taker_buy_quote": 236.14672}, {"ts": 1770430800000, "open": 0.0578, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 102653.9, "quote_volume": 5950.74624, "trades": 54, "taker_buy_volume": 58879.4, "taker_buy_quote": 3417.44029}, {"ts": 1770430860000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 41633.4, "quote_volume": 2407.83611, "trades": 19, "taker_buy_volume": 2312.4, "taker_buy_quote": 133.65672}, {"ts": 1770430920000, "open": 0.0577, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 38555.2, "quote_volume": 2233.79981, "trades": 23, "taker_buy_volume": 38211.7, "taker_buy_quote": 2213.87681}, {"ts": 1770430980000, "open": 0.058, "high": 0.06, "low": 0.0577, "close": 0.0597, "volume": 1087500.8, "quote_volume": 64366.24287, "trades": 582, "taker_buy_volume": 578599.5, "taker_buy_quote": 34234.34269}, {"ts": 1770431040000, "open": 0.0598, "high": 0.0602, "low": 0.0582, "close": 0.0583, "volume": 1333721.3, "quote_volume": 78974.75709, "trades": 715, "taker_buy_volume": 658055.8, "taker_buy_quote": 39012.85654}, {"ts": 1770431100000, "open": 0.0584, "high": 0.0586, "low": 0.0572, "close": 0.0577, "volume": 463587.0, "quote_volume": 26812.01178, "trades": 206, "taker_buy_volume": 198745.7, "taker_buy_quote": 11476.10464}, {"ts": 1770431160000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 92503.3, "quote_volume": 5336.80046, "trades": 34, "taker_buy_volume": 52213.5, "taker_buy_quote": 3012.47987}, {"ts": 1770431220000, "open": 0.0577, "high": 0.0579, "low": 0.0574, "close": 0.0578, "volume": 186517.0, "quote_volume": 10751.13881, "trades": 75, "taker_buy_volume": 90050.0, "taker_buy_quote": 5196.47711}, {"ts": 1770431280000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 17379.9, "quote_volume": 1005.44325, "trades": 22, "taker_buy_volume": 2417.2, "taker_buy_quote": 140.11434}, {"ts": 1770431340000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 12058.8, "quote_volume": 695.10664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 0.0577, "high": 0.0583, "low": 0.0577, "close": 0.058, "volume": 151225.1, "quote_volume": 8786.93561, "trades": 61, "taker_buy_volume": 123119.1, "taker_buy_quote": 7153.69855}, {"ts": 1770431460000, "open": 0.058, "high": 0.0583, "low": 0.0579, "close": 0.0582, "volume": 94461.3, "quote_volume": 5488.59586, "trades": 31, "taker_buy_volume": 65690.5, "taker_buy_quote": 3817.77419}, {"ts": 1770431520000, "open": 0.0584, "high": 0.0585, "low": 0.0576, "close": 0.0576, "volume": 100502.0, "quote_volume": 5830.40306, "trades": 60, "taker_buy_volume": 13782.2, "taker_buy_quote": 796.83354}, {"ts": 1770431580000, "open": 0.0575, "high": 0.0579, "low": 0.0573, "close": 0.0575, "volume": 157068.0, "quote_volume": 9044.49538, "trades": 83, "taker_buy_volume": 68157.5, "taker_buy_quote": 3926.88719}, {"ts": 1770431640000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 16218.0, "quote_volume": 935.81161, "trades": 21, "taker_buy_volume": 14868.0, "taker_buy_quote": 857.91661}, {"ts": 1770431700000, "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 17827.9, "quote_volume": 1033.15274, "trades": 10, "taker_buy_volume": 16444.4, "taker_buy_quote": 953.18644}, {"ts": 1770431760000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 37737.6, "quote_volume": 2201.43616, "trades": 33, "taker_buy_volume": 20002.4, "taker_buy_quote": 1166.634}, {"ts": 1770431820000, "open": 0.0582, "high": 0.0623, "low": 0.058, "close": 0.0615, "volume": 1912547.5, "quote_volume": 116245.293, "trades": 1047, "taker_buy_volume": 1132318.2, "taker_buy_quote": 68733.83396}, {"ts": 1770431880000, "open": 0.0614, "high": 0.0625, "low": 0.0611, "close": 0.0617, "volume": 980708.5, "quote_volume": 60589.88562, "trades": 662, "taker_buy_volume": 475766.5, "taker_buy_quote": 29386.32476}, {"ts": 1770431940000, "open": 0.0618, "high": 0.0622, "low": 0.06, "close": 0.0606, "volume": 1318695.2, "quote_volume": 80613.4856, "trades": 705, "taker_buy_volume": 596216.4, "taker_buy_quote": 36374.80085}, {"ts": 1770432000000, "open": 0.0608, "high": 0.0609, "low": 0.0589, "close": 0.0589, "volume": 720745.6, "quote_volume": 43112.31998, "trades": 386, "taker_buy_volume": 248353.0, "taker_buy_quote": 14879.19394}, {"ts": 1770432060000, "open": 0.0589, "high": 0.0598, "low": 0.0585, "close": 0.0597, "volume": 166271.6, "quote_volume": 9830.6694, "trades": 108, "taker_buy_volume": 87500.8, "taker_buy_quote": 5175.66831}, {"ts": 1770432120000, "open": 0.0597, "high": 0.0613, "low": 0.0593, "close": 0.0612, "volume": 318851.6, "quote_volume": 19191.7515, "trades": 192, "taker_buy_volume": 245143.9, "taker_buy_quote": 14778.43506}, {"ts": 1770432180000, "open": 0.0612, "high": 0.0612, "low": 0.0598, "close": 0.0602, "volume": 437991.4, "quote_volume": 26513.37591, "trades": 289, "taker_buy_volume": 155444.3, "taker_buy_quote": 9411.39444}, {"ts": 1770432240000, "open": 0.0602, "high": 0.0632, "low": 0.0602, "close": 0.0627, "volume": 1143117.8, "quote_volume": 70724.67391, "trades": 625, "taker_buy_volume": 560046.1, "taker_buy_quote": 34616.02211}, {"ts": 1770432300000, "open": 0.0627, "high": 0.0631, "low": 0.0614, "close": 0.0624, "volume": 749896.3, "quote_volume": 46574.61279, "trades": 469, "taker_buy_volume": 295816.1, "taker_buy_quote": 18398.05627}, {"ts": 1770432360000, "open": 0.0624, "high": 0.063, "low": 0.0616, "close": 0.0626, "volume": 1007005.0, "quote_volume": 62702.38914, "trades": 579, "taker_buy_volume": 494510.9, "taker_buy_quote": 30853.21845}, {"ts": 1770432420000, "open": 0.0625, "high": 0.0636, "low": 0.0613, "close": 0.0631, "volume": 606700.0, "quote_volume": 38051.22426, "trades": 493, "taker_buy_volume": 339533.1, "taker_buy_quote": 21293.14493}, {"ts": 1770432480000, "open": 0.0631, "high": 0.0661, "low": 0.0628, "close": 0.0654, "volume": 1503033.4, "quote_volume": 97517.7111, "trades": 923, "taker_buy_volume": 895303.6, "taker_buy_quote": 58104.40381}, {"ts": 1770432540000, "open": 0.0657, "high": 0.0662, "low": 0.0647, "close": 0.0658, "volume": 667734.5, "quote_volume": 43670.63645, "trades": 471, "taker_buy_volume": 345280.9, "taker_buy_quote": 22602.54632}, {"ts": 1770432600000, "open": 0.0659, "high": 0.0662, "low": 0.065, "close": 0.0656, "volume": 710813.4, "quote_volume": 46594.17622, "trades": 384, "taker_buy_volume": 349961.8, "taker_buy_quote": 22942.72025}, {"ts": 1770432660000, "open": 0.0654, "high": 0.0656, "low": 0.0641, "close": 0.0654, "volume": 1166719.4, "quote_volume": 75790.12479, "trades": 614, "taker_buy_volume": 764029.5, "taker_buy_quote": 49635.92746}, {"ts": 1770432720000, "open": 0.0655, "high": 0.0658, "low": 0.0646, "close": 0.0651, "volume": 1082630.9, "quote_volume": 70587.10118, "trades": 650, "taker_buy_volume": 568382.5, "taker_buy_quote": 37099.40101}, {"ts": 1770432780000, "open": 0.0651, "high": 0.0656, "low": 0.0644, "close": 0.0645, "volume": 874690.0, "quote_volume": 56808.08213, "trades": 495, "taker_buy_volume": 564808.3, "taker_buy_quote": 36694.34222}, {"ts": 1770432840000, "open": 0.0644, "high": 0.0671, "low": 0.0639, "close": 0.0659, "volume": 1373304.9, "quote_volume": 90586.70859, "trades": 940, "taker_buy_volume": 814284.3, "taker_buy_quote": 53659.67613}, {"ts": 1770432900000, "open": 0.0659, "high": 0.0682, "low": 0.0643, "close": 0.0667, "volume": 2557859.9, "quote_volume": 170337.4784, "trades": 1641, "taker_buy_volume": 1322939.8, "taker_buy_quote": 87922.44092}, {"ts": 1770432960000, "open": 0.0665, "high": 0.0674, "low": 0.0653, "close": 0.0658, "volume": 917189.7, "quote_volume": 61015.6561, "trades": 543, "taker_buy_volume": 343891.2, "taker_buy_quote": 22870.84839}, {"ts": 1770433020000, "open": 0.0659, "high": 0.066, "low": 0.0635, "close": 0.0642, "volume": 1048145.8, "quote_volume": 67907.48083, "trades": 844, "taker_buy_volume": 372802.2, "taker_buy_quote": 24118.07654}, {"ts": 1770433080000, "open": 0.0642, "high": 0.065, "low": 0.0618, "close": 0.0619, "volume": 553846.6, "quote_volume": 35025.76831, "trades": 564, "taker_buy_volume": 186416.6, "taker_buy_quote": 11759.39294}, {"ts": 1770433140000, "open": 0.0618, "high": 0.0627, "low": 0.0618, "close": 0.0622, "volume": 264038.4, "quote_volume": 16450.3516, "trades": 250, "taker_buy_volume": 197761.2, "taker_buy_quote": 12324.85187}, {"ts": 1770433200000, "open": 0.0621, "high": 0.0624, "low": 0.0617, "close": 0.0624, "volume": 466375.9, "quote_volume": 28938.44968, "trades": 329, "taker_buy_volume": 300344.9, "taker_buy_quote": 18658.04123}, {"ts": 1770433260000, "open": 0.0624, "high": 0.0633, "low": 0.0622, "close": 0.0628, "volume": 120459.2, "quote_volume": 7565.39252, "trades": 127, "taker_buy_volume": 64452.2, "taker_buy_quote": 4048.14842}, {"ts": 1770433320000, "open": 0.0627, "high": 0.0628, "low": 0.0619, "close": 0.0619, "volume": 77659.0, "quote_volume": 4840.24189, "trades": 78, "taker_buy_volume": 31468.7, "taker_buy_quote": 1964.18551}, {"ts": 1770433380000, "open": 0.0618, "high": 0.0618, "low": 0.0609, "close": 0.0612, "volume": 231072.4, "quote_volume": 14149.96062, "trades": 265, "taker_buy_volume": 96408.1, "taker_buy_quote": 5905.12083}, {"ts": 1770433440000, "open": 0.0613, "high": 0.0613, "low": 0.0603, "close": 0.0607, "volume": 239017.8, "quote_volume": 14482.70192, "trades": 206, "taker_buy_volume": 128288.8, "taker_buy_quote": 7778.44162}, {"ts": 1770433500000, "open": 0.0607, "high": 0.0609, "low": 0.0603, "close": 0.0608, "volume": 61347.7, "quote_volume": 3718.10534, "trades": 66, "taker_buy_volume": 46856.7, "taker_buy_quote": 2842.22736}, {"ts": 1770433560000, "open": 0.0609, "high": 0.061, "low": 0.06, "close": 0.0603, "volume": 237598.9, "quote_volume": 14351.61194, "trades": 180, "taker_buy_volume": 48593.6, "taker_buy_quote": 2950.37576}, {"ts": 1770433620000, "open": 0.0604, "high": 0.0609, "low": 0.0604, "close": 0.0608, "volume": 16992.7, "quote_volume": 1031.40538, "trades": 46, "taker_buy_volume": 3653.0, "taker_buy_quote": 221.47727}, {"ts": 1770433680000, "open": 0.0608, "high": 0.0614, "low": 0.0604, "close": 0.0612, "volume": 86278.4, "quote_volume": 5258.21451, "trades": 102, "taker_buy_volume": 61832.0, "taker_buy_quote": 3769.11562}, {"ts": 1770433740000, "open": 0.0614, "high": 0.0621, "low": 0.0613, "close": 0.0616, "volume": 107144.3, "quote_volume": 6597.4551, "trades": 104, "taker_buy_volume": 72570.8, "taker_buy_quote": 4470.81689}, {"ts": 1770433800000, "open": 0.0617, "high": 0.0626, "low": 0.0615, "close": 0.0625, "volume": 110151.7, "quote_volume": 6845.57328, "trades": 100, "taker_buy_volume": 78308.1, "taker_buy_quote": 4862.03583}, {"ts": 1770433860000, "open": 0.0625, "high": 0.0626, "low": 0.0614, "close": 0.0616, "volume": 155810.5, "quote_volume": 9693.5104, "trades": 105, "taker_buy_volume": 44811.2, "taker_buy_quote": 2788.9488}, {"ts": 1770433920000, "open": 0.0616, "high": 0.0619, "low": 0.0611, "close": 0.0614, "volume": 108093.7, "quote_volume": 6667.50233, "trades": 67, "taker_buy_volume": 88628.3, "taker_buy_quote": 5470.19405}, {"ts": 1770433980000, "open": 0.0614, "high": 0.0614, "low": 0.0604, "close": 0.0605, "volume": 41704.6, "quote_volume": 2541.75832, "trades": 62, "taker_buy_volume": 15526.7, "taker_buy_quote": 942.49273}, {"ts": 1770434040000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 44168.5, "quote_volume": 2666.48826, "trades": 42, "taker_buy_volume": 9820.7, "taker_buy_quote": 593.81601}, {"ts": 1770434100000, "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.0599, "volume": 61008.5, "quote_volume": 3662.85575, "trades": 29, "taker_buy_volume": 5300.7, "taker_buy_quote": 318.52528}, {"ts": 1770434160000, "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 58582.6, "quote_volume": 3525.18907, "trades": 28, "taker_buy_volume": 35104.6, "taker_buy_quote": 2111.88001}, {"ts": 1770434220000, "open": 0.0602, "high": 0.0603, "low": 0.0596, "close": 0.0599, "volume": 196216.9, "quote_volume": 11742.82599, "trades": 85, "taker_buy_volume": 48958.5, "taker_buy_quote": 2929.60574}, {"ts": 1770434280000, "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 50415.0, "quote_volume": 3023.15921, "trades": 22, "taker_buy_volume": 26927.8, "taker_buy_quote": 1613.6261}, {"ts": 1770434340000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 17943.8, "quote_volume": 1076.39391, "trades": 20, "taker_buy_volume": 4092.3, "taker_buy_quote": 245.52107}, {"ts": 1770434400000, "open": 0.0598, "high": 0.0602, "low": 0.0598, "close": 0.0602, "volume": 38892.5, "quote_volume": 2327.37843, "trades": 22, "taker_buy_volume": 8494.3, "taker_buy_quote": 509.38523}, {"ts": 1770434460000, "open": 0.0602, "high": 0.0607, "low": 0.0601, "close": 0.0605, "volume": 76908.1, "quote_volume": 4649.27967, "trades": 65, "taker_buy_volume": 51293.6, "taker_buy_quote": 3103.43842}, {"ts": 1770434520000, "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0602, "volume": 147898.6, "quote_volume": 8924.42045, "trades": 93, "taker_buy_volume": 73143.8, "taker_buy_quote": 4414.80896}, {"ts": 1770434580000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 24182.6, "quote_volume": 1454.24143, "trades": 18, "taker_buy_volume": 3338.0, "taker_buy_quote": 201.20568}, {"ts": 1770434640000, "open": 0.0602, "high": 0.0614, "low": 0.0602, "close": 0.0613, "volume": 152124.4, "quote_volume": 9237.42245, "trades": 148, "taker_buy_volume": 107711.8, "taker_buy_quote": 6541.26539}, {"ts": 1770434700000, "open": 0.0612, "high": 0.0612, "low": 0.0604, "close": 0.0606, "volume": 84874.6, "quote_volume": 5149.11441, "trades": 66, "taker_buy_volume": 30226.2, "taker_buy_quote": 1833.67226}, {"ts": 1770434760000, "open": 0.0606, "high": 0.0606, "low": 0.0601, "close": 0.0605, "volume": 50328.4, "quote_volume": 3037.83401, "trades": 44, "taker_buy_volume": 29379.4, "taker_buy_quote": 1774.9216}, {"ts": 1770434820000, "open": 0.0605, "high": 0.0607, "low": 0.0603, "close": 0.0603, "volume": 53164.1, "quote_volume": 3216.66729, "trades": 36, "taker_buy_volume": 38214.3, "taker_buy_quote": 2314.44226}, {"ts": 1770434880000, "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 130313.6, "quote_volume": 7847.9433, "trades": 83, "taker_buy_volume": 60769.0, "taker_buy_quote": 3661.72445}, {"ts": 1770434940000, "open": 0.0601, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 87333.8, "quote_volume": 5232.20423, "trades": 55, "taker_buy_volume": 38747.1, "taker_buy_quote": 2321.47155}, {"ts": 1770435000000, "open": 0.0598, "high": 0.0598, "low": 0.0594, "close": 0.0594, "volume": 111159.6, "quote_volume": 6615.19254, "trades": 57, "taker_buy_volume": 17402.7, "taker_buy_quote": 1036.72971}, {"ts": 1770435060000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0594, "volume": 216636.1, "quote_volume": 12857.29967, "trades": 96, "taker_buy_volume": 99969.3, "taker_buy_quote": 5937.21201}, {"ts": 1770435120000, "open": 0.0595, "high": 0.0596, "low": 0.059, "close": 0.0591, "volume": 203865.0, "quote_volume": 12092.03065, "trades": 133, "taker_buy_volume": 88031.7, "taker_buy_quote": 5228.83178}, {"ts": 1770435180000, "open": 0.0593, "high": 0.0595, "low": 0.0585, "close": 0.0588, "volume": 369261.8, "quote_volume": 21739.61105, "trades": 260, "taker_buy_volume": 156421.9, "taker_buy_quote": 9219.2328}, {"ts": 1770435240000, "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 85798.0, "quote_volume": 5052.07467, "trades": 91, "taker_buy_volume": 42207.7, "taker_buy_quote": 2487.88558}, {"ts": 1770435300000, "open": 0.0591, "high": 0.0592, "low": 0.0587, "close": 0.0589, "volume": 78776.7, "quote_volume": 4632.54109, "trades": 78, "taker_buy_volume": 19958.9, "taker_buy_quote": 1174.92411}, {"ts": 1770435360000, "open": 0.0589, "high": 0.0589, "low": 0.0584, "close": 0.0584, "volume": 77046.8, "quote_volume": 4508.12373, "trades": 86, "taker_buy_volume": 30806.3, "taker_buy_quote": 1805.05497}, {"ts": 1770435420000, "open": 0.0584, "high": 0.0585, "low": 0.0577, "close": 0.0579, "volume": 403690.8, "quote_volume": 23414.01965, "trades": 291, "taker_buy_volume": 132481.0, "taker_buy_quote": 7696.93209}, {"ts": 1770435480000, "open": 0.0579, "high": 0.058, "low": 0.0573, "close": 0.0576, "volume": 188554.3, "quote_volume": 10869.53992, "trades": 203, "taker_buy_volume": 108156.4, "taker_buy_quote": 6244.44147}, {"ts": 1770435540000, "open": 0.0574, "high": 0.0579, "low": 0.0574, "close": 0.0579, "volume": 148011.3, "quote_volume": 8543.89478, "trades": 147, "taker_buy_volume": 139625.7, "taker_buy_quote": 8060.28134}, {"ts": 1770435600000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 34676.2, "quote_volume": 2005.99887, "trades": 50, "taker_buy_volume": 23563.8, "taker_buy_quote": 1363.70215}, {"ts": 1770435660000, "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0578, "volume": 162246.8, "quote_volume": 9348.75317, "trades": 159, "taker_buy_volume": 68821.9, "taker_buy_quote": 3970.93172}, {"ts": 1770435720000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 41748.5, "quote_volume": 2405.35754, "trades": 53, "taker_buy_volume": 27347.0, "taker_buy_quote": 1576.74889}, {"ts": 1770435780000, "open": 0.0575, "high": 0.058, "low": 0.0573, "close": 0.058, "volume": 187929.7, "quote_volume": 10815.93972, "trades": 157, "taker_buy_volume": 111565.8, "taker_buy_quote": 6433.59752}, {"ts": 1770435840000, "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 32417.5, "quote_volume": 1877.23409, "trades": 48, "taker_buy_volume": 16176.2, "taker_buy_quote": 937.89133}, {"ts": 1770435900000, "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 52345.5, "quote_volume": 3048.2725, "trades": 73, "taker_buy_volume": 27681.9, "taker_buy_quote": 1613.25321}, {"ts": 1770435960000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 25613.4, "quote_volume": 1490.58624, "trades": 29, "taker_buy_volume": 16311.3, "taker_buy_quote": 950.13423}, {"ts": 1770436020000, "open": 0.0581, "high": 0.0582, "low": 0.0577, "close": 0.0577, "volume": 74101.2, "quote_volume": 4296.81931, "trades": 70, "taker_buy_volume": 34490.3, "taker_buy_quote": 2003.08931}, {"ts": 1770436080000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 53266.6, "quote_volume": 3081.67156, "trades": 44, "taker_buy_volume": 36337.0, "taker_buy_quote": 2102.87543}, {"ts": 1770436140000, "open": 0.0578, "high": 0.0579, "low": 0.0575, "close": 0.0576, "volume": 84659.1, "quote_volume": 4879.05784, "trades": 63, "taker_buy_volume": 27185.4, "taker_buy_quote": 1569.67125}, {"ts": 1770436200000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 23939.1, "quote_volume": 1380.88617, "trades": 28, "taker_buy_volume": 11259.8, "taker_buy_quote": 649.99046}, {"ts": 1770436260000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 24591.9, "quote_volume": 1414.94194, "trades": 24, "taker_buy_volume": 3539.7, "taker_buy_quote": 203.75466}, {"ts": 1770436320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5454.1, "quote_volume": 313.61075, "trades": 7, "taker_buy_volume": 5454.1, "taker_buy_quote": 313.61075}, {"ts": 1770436380000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 29832.6, "quote_volume": 1712.42741, "trades": 12, "taker_buy_volume": 13659.6, "taker_buy_quote": 784.09721}, {"ts": 1770436440000, "open": 0.0574, "high": 0.0574, "low": 0.0569, "close": 0.0569, "volume": 155081.7, "quote_volume": 8864.80782, "trades": 116, "taker_buy_volume": 56581.5, "taker_buy_quote": 3239.5146}, {"ts": 1770436500000, "open": 0.0571, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 156639.5, "quote_volume": 8952.21412, "trades": 104, "taker_buy_volume": 97106.4, "taker_buy_quote": 5554.76399}, {"ts": 1770436560000, "open": 0.057, "high": 0.0571, "low": 0.0567, "close": 0.0569, "volume": 205961.8, "quote_volume": 11709.84022, "trades": 133, "taker_buy_volume": 107696.0, "taker_buy_quote": 6125.79267}, {"ts": 1770436620000, "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.057, "volume": 40269.0, "quote_volume": 2289.75774, "trades": 38, "taker_buy_volume": 27369.0, "taker_buy_quote": 1557.37745}, {"ts": 1770436680000, "open": 0.0568, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 34151.5, "quote_volume": 1941.72902, "trades": 35, "taker_buy_volume": 15310.9, "taker_buy_quote": 871.2665}, {"ts": 1770436740000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 33919.6, "quote_volume": 1925.45982, "trades": 34, "taker_buy_volume": 29928.5, "taker_buy_quote": 1699.16445}, {"ts": 1770436800000, "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 152803.0, "quote_volume": 8722.53739, "trades": 104, "taker_buy_volume": 119457.2, "taker_buy_quote": 6820.52238}, {"ts": 1770436860000, "open": 0.0571, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 94625.0, "quote_volume": 5428.12947, "trades": 82, "taker_buy_volume": 73949.4, "taker_buy_quote": 4242.23105}, {"ts": 1770436920000, "open": 0.0574, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 156221.0, "quote_volume": 8953.39842, "trades": 87, "taker_buy_volume": 38272.1, "taker_buy_quote": 2200.01395}, {"ts": 1770436980000, "open": 0.0572, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 315740.3, "quote_volume": 17982.30399, "trades": 163, "taker_buy_volume": 118677.8, "taker_buy_quote": 6771.34681}, {"ts": 1770437040000, "open": 0.0571, "high": 0.0577, "low": 0.0571, "close": 0.0576, "volume": 157927.0, "quote_volume": 9057.24609, "trades": 150, "taker_buy_volume": 109825.5, "taker_buy_quote": 6297.25228}, {"ts": 1770437100000, "open": 0.0575, "high": 0.0576, "low": 0.0572, "close": 0.0574, "volume": 130525.7, "quote_volume": 7486.84802, "trades": 97, "taker_buy_volume": 55399.5, "taker_buy_quote": 3182.44502}, {"ts": 1770437160000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 9819.9, "quote_volume": 563.86499, "trades": 10, "taker_buy_volume": 2597.3, "taker_buy_quote": 149.3273}, {"ts": 1770437220000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 42260.8, "quote_volume": 2427.96347, "trades": 31, "taker_buy_volume": 13434.9, "taker_buy_quote": 772.95634}, {"ts": 1770437280000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 40411.9, "quote_volume": 2322.82578, "trades": 38, "taker_buy_volume": 37485.5, "taker_buy_quote": 2154.83725}, {"ts": 1770437340000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 23371.7, "quote_volume": 1342.57246, "trades": 32, "taker_buy_volume": 11039.0, "taker_buy_quote": 634.67548}, {"ts": 1770437400000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 317645.7, "quote_volume": 18268.52981, "trades": 78, "taker_buy_volume": 259756.9, "taker_buy_quote": 14938.69567}, {"ts": 1770437460000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 42209.7, "quote_volume": 2426.7397, "trades": 36, "taker_buy_volume": 17096.2, "taker_buy_quote": 982.67032}, {"ts": 1770437520000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 30865.8, "quote_volume": 1777.84378, "trades": 20, "taker_buy_volume": 3608.8, "taker_buy_quote": 207.86688}, {"ts": 1770437580000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 45263.8, "quote_volume": 2602.9487, "trades": 62, "taker_buy_volume": 13235.0, "taker_buy_quote": 761.185}, {"ts": 1770437640000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 22311.4, "quote_volume": 1280.03863, "trades": 23, "taker_buy_volume": 3347.7, "taker_buy_quote": 192.17525}, {"ts": 1770437700000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 6562.6, "quote_volume": 376.50544, "trades": 14, "taker_buy_volume": 4171.2, "taker_buy_quote": 239.42688}, {"ts": 1770437760000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 32074.8, "quote_volume": 1839.37921, "trades": 17, "taker_buy_volume": 2000.0, "taker_buy_quote": 114.8}, {"ts": 1770437820000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 39452.8, "quote_volume": 2262.69747, "trades": 44, "taker_buy_volume": 31630.3, "taker_buy_quote": 1814.30714}, {"ts": 1770437880000, "open": 0.0575, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 67583.7, "quote_volume": 3886.54708, "trades": 64, "taker_buy_volume": 29639.9, "taker_buy_quote": 1706.22337}, {"ts": 1770437940000, "open": 0.0575, "high": 0.0575, "low": 0.057, "close": 0.0571, "volume": 131708.3, "quote_volume": 7530.12435, "trades": 103, "taker_buy_volume": 10531.8, "taker_buy_quote": 603.37914}, {"ts": 1770438000000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 29598.3, "quote_volume": 1693.05246, "trades": 23, "taker_buy_volume": 16334.3, "taker_buy_quote": 934.35166}, {"ts": 1770438060000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 24660.0, "quote_volume": 1410.89908, "trades": 39, "taker_buy_volume": 6930.7, "taker_buy_quote": 396.78312}, {"ts": 1770438120000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 38192.4, "quote_volume": 2182.96681, "trades": 44, "taker_buy_volume": 10850.5, "taker_buy_quote": 621.01013}, {"ts": 1770438180000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 19827.3, "quote_volume": 1137.60157, "trades": 37, "taker_buy_volume": 7300.7, "taker_buy_quote": 418.71518}, {"ts": 1770438240000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 35267.7, "quote_volume": 2024.34221, "trades": 63, "taker_buy_volume": 19345.2, "taker_buy_quote": 1110.43037}, {"ts": 1770438300000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 6115.7, "quote_volume": 351.72525, "trades": 8, "taker_buy_volume": 5169.7, "taker_buy_quote": 297.33025}, {"ts": 1770438360000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 3340.8, "quote_volume": 191.83442, "trades": 2, "taker_buy_volume": 725.0, "taker_buy_quote": 41.6875}, {"ts": 1770438420000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 10892.1, "quote_volume": 625.27515, "trades": 13, "taker_buy_volume": 8877.9, "taker_buy_quote": 509.66007}, {"ts": 1770438480000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 10228.6, "quote_volume": 585.77846, "trades": 15, "taker_buy_volume": 3624.9, "taker_buy_quote": 207.54428}, {"ts": 1770438540000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4196.3, "quote_volume": 240.28089, "trades": 12, "taker_buy_volume": 3754.3, "taker_buy_quote": 214.97639}, {"ts": 1770438600000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 212868.2, "quote_volume": 12180.77356, "trades": 81, "taker_buy_volume": 196164.3, "taker_buy_quote": 11225.28838}, {"ts": 1770438660000, "open": 0.0573, "high": 0.0578, "low": 0.0572, "close": 0.0578, "volume": 83933.8, "quote_volume": 4829.27956, "trades": 77, "taker_buy_volume": 63090.5, "taker_buy_quote": 3629.92113}, {"ts": 1770438720000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 74004.5, "quote_volume": 4279.25673, "trades": 44, "taker_buy_volume": 45018.7, "taker_buy_quote": 2604.47266}, {"ts": 1770438780000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 35355.2, "quote_volume": 2044.233, "trades": 26, "taker_buy_volume": 27217.0, "taker_buy_quote": 1573.84504}, {"ts": 1770438840000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0575, "volume": 78753.5, "quote_volume": 4537.21698, "trades": 111, "taker_buy_volume": 34367.8, "taker_buy_quote": 1980.38194}, {"ts": 1770438900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7351.0, "quote_volume": 423.1272, "trades": 6, "taker_buy_volume": 4447.0, "taker_buy_quote": 256.1472}, {"ts": 1770438960000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 1383.2, "quote_volume": 79.41307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439020000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 11497.7, "quote_volume": 660.5684, "trades": 17, "taker_buy_volume": 7351.9, "taker_buy_quote": 422.4972}, {"ts": 1770439080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 108.3, "quote_volume": 6.21642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439140000, "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0577, "volume": 40796.5, "quote_volume": 2347.69573, "trades": 31, "taker_buy_volume": 38345.5, "taker_buy_quote": 2206.57184}, {"ts": 1770439200000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 47569.5, "quote_volume": 2741.51788, "trades": 32, "taker_buy_volume": 34228.5, "taker_buy_quote": 1973.54576}, {"ts": 1770439260000, "open": 0.0576, "high": 0.0581, "low": 0.0576, "close": 0.0581, "volume": 247110.5, "quote_volume": 14318.48139, "trades": 151, "taker_buy_volume": 181033.5, "taker_buy_quote": 10490.5401}, {"ts": 1770439320000, "open": 0.0578, "high": 0.058, "low": 0.0576, "close": 0.0577, "volume": 67006.5, "quote_volume": 3870.83039, "trades": 39, "taker_buy_volume": 26144.2, "taker_buy_quote": 1511.11484}, {"ts": 1770439380000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 67378.2, "quote_volume": 3882.57451, "trades": 22, "taker_buy_volume": 24320.3, "taker_buy_quote": 1402.43947}, {"ts": 1770439440000, "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0578, "volume": 96157.1, "quote_volume": 5552.66353, "trades": 46, "taker_buy_volume": 54610.9, "taker_buy_quote": 3154.4191}, {"ts": 1770439500000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 56832.6, "quote_volume": 3283.69618, "trades": 30, "taker_buy_volume": 41150.0, "taker_buy_quote": 2378.81016}, {"ts": 1770439560000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 69933.4, "quote_volume": 4041.96563, "trades": 55, "taker_buy_volume": 25518.4, "taker_buy_quote": 1476.2056}, {"ts": 1770439620000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 46912.2, "quote_volume": 2715.94761, "trades": 42, "taker_buy_volume": 40574.3, "taker_buy_quote": 2349.39199}, {"ts": 1770439680000, "open": 0.0579, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 266757.3, "quote_volume": 15518.64482, "trades": 120, "taker_buy_volume": 221845.4, "taker_buy_quote": 12910.53645}, {"ts": 1770439740000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 60875.4, "quote_volume": 3529.47104, "trades": 37, "taker_buy_volume": 36330.4, "taker_buy_quote": 2108.23364}, {"ts": 1770439800000, "open": 0.058, "high": 0.0587, "low": 0.058, "close": 0.0585, "volume": 361138.2, "quote_volume": 21106.36429, "trades": 208, "taker_buy_volume": 232047.2, "taker_buy_quote": 13564.25408}, {"ts": 1770439860000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 18239.5, "quote_volume": 1064.89786, "trades": 20, "taker_buy_volume": 1900.9, "taker_buy_quote": 110.82247}, {"ts": 1770439920000, "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0579, "volume": 8990.2, "quote_volume": 521.9447, "trades": 20, "taker_buy_volume": 5269.5, "taker_buy_quote": 306.38936}, {"ts": 1770439980000, "open": 0.058, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 17186.3, "quote_volume": 991.70756, "trades": 14, "taker_buy_volume": 133.8, "taker_buy_quote": 7.7604}, {"ts": 1770440040000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1549.8, "quote_volume": 89.39858, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 31.52728}, {"ts": 1770440100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 11748.4, "quote_volume": 677.88268, "trades": 6, "taker_buy_volume": 220.0, "taker_buy_quote": 12.694}, {"ts": 1770440160000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 32091.7, "quote_volume": 1848.90049, "trades": 19, "taker_buy_volume": 10905.2, "taker_buy_quote": 629.23004}, {"ts": 1770440220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 14822.4, "quote_volume": 850.80576, "trades": 9, "taker_buy_volume": 7092.7, "taker_buy_quote": 407.12098}, {"ts": 1770440280000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 8360.1, "quote_volume": 480.66125, "trades": 9, "taker_buy_volume": 7915.1, "taker_buy_quote": 455.11825}, {"ts": 1770440340000, "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.0579, "volume": 16866.1, "quote_volume": 975.15009, "trades": 22, "taker_buy_volume": 12992.9, "taker_buy_quote": 751.56681}, {"ts": 1770440400000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 15808.0, "quote_volume": 917.01626, "trades": 17, "taker_buy_volume": 5242.0, "taker_buy_quote": 304.21487}, {"ts": 1770440460000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 27352.7, "quote_volume": 1594.25636, "trades": 17, "taker_buy_volume": 19100.5, "taker_buy_quote": 1112.92651}, {"ts": 1770440520000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 31927.1, "quote_volume": 1857.27181, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 36398.2, "quote_volume": 2118.30346, "trades": 9, "taker_buy_volume": 36398.2, "taker_buy_quote": 2118.30346}, {"ts": 1770440640000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 53824.3, "quote_volume": 3140.87205, "trades": 25, "taker_buy_volume": 11324.7, "taker_buy_quote": 660.9856}, {"ts": 1770440700000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 10820.8, "quote_volume": 627.6099, "trades": 11, "taker_buy_volume": 2015.1, "taker_buy_quote": 116.8758}, {"ts": 1770440760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4244.4, "quote_volume": 246.1752, "trades": 2, "taker_buy_volume": 4244.4, "taker_buy_quote": 246.1752}, {"ts": 1770440880000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 11223.1, "quote_volume": 650.92431, "trades": 5, "taker_buy_volume": 1291.9, "taker_buy_quote": 74.9302}, {"ts": 1770440940000, "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 31867.3, "quote_volume": 1851.40372, "trades": 27, "taker_buy_volume": 31694.6, "taker_buy_quote": 1841.40439}, {"ts": 1770441000000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 5963.9, "quote_volume": 346.88004, "trades": 7, "taker_buy_volume": 715.9, "taker_buy_quote": 41.66538}, {"ts": 1770441060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5654.2, "quote_volume": 329.63986, "trades": 5, "taker_buy_volume": 454.2, "taker_buy_quote": 26.47986}, {"ts": 1770441120000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 8094.6, "quote_volume": 472.03572, "trades": 11, "taker_buy_volume": 5102.2, "taker_buy_quote": 297.55704}, {"ts": 1770441180000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 19163.2, "quote_volume": 1120.48871, "trades": 16, "taker_buy_volume": 12988.4, "taker_buy_quote": 759.26291}, {"ts": 1770441240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3343.1, "quote_volume": 195.57135, "trades": 1, "taker_buy_volume": 3343.1, "taker_buy_quote": 195.57135}, {"ts": 1770441300000, "open": 0.0585, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 54270.7, "quote_volume": 3178.03286, "trades": 54, "taker_buy_volume": 46605.0, "taker_buy_quote": 2729.59691}, {"ts": 1770441360000, "open": 0.0584, "high": 0.0586, "low": 0.0583, "close": 0.0586, "volume": 94122.2, "quote_volume": 5502.58301, "trades": 65, "taker_buy_volume": 73651.2, "taker_buy_quote": 4306.41921}, {"ts": 1770441420000, "open": 0.0584, "high": 0.0585, "low": 0.0581, "close": 0.0582, "volume": 53975.6, "quote_volume": 3145.27361, "trades": 40, "taker_buy_volume": 28119.5, "taker_buy_quote": 1640.42642}, {"ts": 1770441480000, "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 23247.2, "quote_volume": 1350.18242, "trades": 25, "taker_buy_volume": 14854.0, "taker_buy_quote": 863.06912}, {"ts": 1770441540000, "open": 0.0578, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 66656.5, "quote_volume": 3840.63887, "trades": 58, "taker_buy_volume": 24037.7, "taker_buy_quote": 1385.87177}, {"ts": 1770441600000, "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.058, "volume": 16211.5, "quote_volume": 937.07237, "trades": 25, "taker_buy_volume": 12012.4, "taker_buy_quote": 693.95916}, {"ts": 1770441660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1043.0, "quote_volume": 60.494, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 10.0166}, {"ts": 1770441720000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4343.4, "quote_volume": 252.29502, "trades": 7, "taker_buy_volume": 1043.0, "taker_buy_quote": 60.5983}, {"ts": 1770441780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 912.2, "quote_volume": 52.99882, "trades": 2, "taker_buy_volume": 912.2, "taker_buy_quote": 52.99882}, {"ts": 1770441840000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 2751.7, "quote_volume": 159.31232, "trades": 13, "taker_buy_volume": 110.3, "taker_buy_quote": 6.37534}, {"ts": 1770441900000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 15265.1, "quote_volume": 879.63933, "trades": 12, "taker_buy_volume": 8275.5, "taker_buy_quote": 476.6688}, {"ts": 1770441960000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 6968.6, "quote_volume": 401.4395, "trades": 4, "taker_buy_volume": 3444.0, "taker_buy_quote": 198.42254}, {"ts": 1770442020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2517.0, "quote_volume": 145.2309, "trades": 6, "taker_buy_volume": 2517.0, "taker_buy_quote": 145.2309}, {"ts": 1770442080000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 31048.9, "quote_volume": 1788.02, "trades": 26, "taker_buy_volume": 16400.2, "taker_buy_quote": 944.8135}, {"ts": 1770442140000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 15048.8, "quote_volume": 864.54553, "trades": 17, "taker_buy_volume": 8582.9, "taker_buy_quote": 493.40287}, {"ts": 1770442200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1053.8, "quote_volume": 60.69888, "trades": 5, "taker_buy_volume": 1053.8, "taker_buy_quote": 60.69888}, {"ts": 1770442260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2418.5, "quote_volume": 139.54745, "trades": 7, "taker_buy_volume": 1776.9, "taker_buy_quote": 102.52713}, {"ts": 1770442320000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 35514.3, "quote_volume": 2047.66182, "trades": 21, "taker_buy_volume": 4432.2, "taker_buy_quote": 255.33977}, {"ts": 1770442380000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7822.3, "quote_volume": 450.50238, "trades": 7, "taker_buy_volume": 7201.3, "taker_buy_quote": 414.79488}, {"ts": 1770442440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5055.1, "quote_volume": 290.66825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442500000, "open": 0.0575, "high": 0.0575, "low": 0.057, "close": 0.0571, "volume": 119479.2, "quote_volume": 6835.73667, "trades": 85, "taker_buy_volume": 66205.6, "taker_buy_quote": 3788.04351}, {"ts": 1770442560000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 36685.7, "quote_volume": 2092.36259, "trades": 8, "taker_buy_volume": 12776.9, "taker_buy_quote": 729.56099}, {"ts": 1770442620000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 70331.9, "quote_volume": 4007.2883, "trades": 22, "taker_buy_volume": 41131.9, "taker_buy_quote": 2344.5183}, {"ts": 1770442680000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 26397.5, "quote_volume": 1506.73657, "trades": 15, "taker_buy_volume": 21083.8, "taker_buy_quote": 1203.66909}, {"ts": 1770442740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1727.5, "quote_volume": 98.813, "trades": 3, "taker_buy_volume": 1727.5, "taker_buy_quote": 98.813}, {"ts": 1770442800000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 20405.5, "quote_volume": 1165.50406, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 11866.4, "quote_volume": 676.36652, "trades": 8, "taker_buy_volume": 1466.4, "taker_buy_quote": 83.5848}, {"ts": 1770442920000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 43748.2, "quote_volume": 2490.57258, "trades": 19, "taker_buy_volume": 15250.0, "taker_buy_quote": 867.725}, {"ts": 1770442980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3173.7, "quote_volume": 180.58353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 14305.1, "quote_volume": 812.30356, "trades": 12, "taker_buy_volume": 1479.6, "taker_buy_quote": 84.04128}, {"ts": 1770443100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 17735.5, "quote_volume": 1007.3764, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 9320.9, "quote_volume": 529.30912, "trades": 9, "taker_buy_volume": 2250.0, "taker_buy_quote": 127.8}, {"ts": 1770443220000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 20060.8, "quote_volume": 1139.10911, "trades": 9, "taker_buy_volume": 6137.3, "taker_buy_quote": 348.59864}, {"ts": 1770443280000, "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 44468.5, "quote_volume": 2520.65434, "trades": 31, "taker_buy_volume": 10939.5, "taker_buy_quote": 620.9359}, {"ts": 1770443340000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 23381.6, "quote_volume": 1325.43186, "trades": 25, "taker_buy_volume": 14047.2, "taker_buy_quote": 796.49533}, {"ts": 1770443400000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 5211.7, "quote_volume": 295.20195, "trades": 5, "taker_buy_volume": 2197.3, "taker_buy_quote": 124.58691}, {"ts": 1770443460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 23806.4, "quote_volume": 1347.44224, "trades": 14, "taker_buy_volume": 6627.8, "taker_buy_quote": 375.13348}, {"ts": 1770443520000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3971.2, "quote_volume": 224.39661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443580000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 14885.9, "quote_volume": 839.32496, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3703.5, "quote_volume": 208.66455, "trades": 5, "taker_buy_volume": 741.6, "taker_buy_quote": 41.82624}, {"ts": 1770443700000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 8856.0, "quote_volume": 499.32441, "trades": 7, "taker_buy_volume": 725.0, "taker_buy_quote": 40.89}, {"ts": 1770443760000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 40322.6, "quote_volume": 2270.23638, "trades": 61, "taker_buy_volume": 5348.5, "taker_buy_quote": 301.19455}, {"ts": 1770443820000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 190000.2, "quote_volume": 10697.89186, "trades": 69, "taker_buy_volume": 148130.2, "taker_buy_quote": 8340.43309}, {"ts": 1770443880000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5444.2, "quote_volume": 306.65668, "trades": 5, "taker_buy_volume": 1482.2, "taker_buy_quote": 83.59608}, {"ts": 1770443940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 36214.2, "quote_volume": 2042.48088, "trades": 10, "taker_buy_volume": 6219.4, "taker_buy_quote": 350.77416}, {"ts": 1770444000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 221.0, "quote_volume": 12.4644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1482.1, "quote_volume": 83.59044, "trades": 1, "taker_buy_volume": 1482.1, "taker_buy_quote": 83.59044}, {"ts": 1770444240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 349.9, "quote_volume": 19.73436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444420000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6025.6, "quote_volume": 340.14429, "trades": 9, "taker_buy_volume": 3004.5, "taker_buy_quote": 169.75425}, {"ts": 1770444480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5923.5, "quote_volume": 334.67775, "trades": 4, "taker_buy_volume": 5567.6, "taker_buy_quote": 314.5694}, {"ts": 1770444540000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 29721.5, "quote_volume": 1680.17279, "trades": 14, "taker_buy_volume": 9080.4, "taker_buy_quote": 513.95064}, {"ts": 1770444600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 12015.8, "quote_volume": 678.8927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 353.9, "quote_volume": 19.99535, "trades": 1, "taker_buy_volume": 353.9, "taker_buy_quote": 19.99535}, {"ts": 1770444720000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 33755.0, "quote_volume": 1906.30126, "trades": 22, "taker_buy_volume": 20813.0, "taker_buy_quote": 1175.9345}, {"ts": 1770444780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1833.3, "quote_volume": 103.58145, "trades": 2, "taker_buy_volume": 1833.3, "taker_buy_quote": 103.58145}, {"ts": 1770444840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5861.9, "quote_volume": 331.19735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2484.3, "quote_volume": 139.99028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445020000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 5259.0, "quote_volume": 296.04013, "trades": 8, "taker_buy_volume": 2341.7, "taker_buy_quote": 131.83771}, {"ts": 1770445080000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 17259.0, "quote_volume": 971.97067, "trades": 16, "taker_buy_volume": 9621.0, "taker_buy_quote": 542.32554}, {"ts": 1770445140000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 65475.4, "quote_volume": 3668.86505, "trades": 33, "taker_buy_volume": 22567.9, "taker_buy_quote": 1264.76979}, {"ts": 1770445200000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 43564.8, "quote_volume": 2439.38177, "trades": 22, "taker_buy_volume": 35167.2, "taker_buy_quote": 1969.62445}, {"ts": 1770445260000, "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 104814.1, "quote_volume": 5871.30771, "trades": 45, "taker_buy_volume": 72539.7, "taker_buy_quote": 4064.90276}, {"ts": 1770445320000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 22336.2, "quote_volume": 1254.44601, "trades": 25, "taker_buy_volume": 22336.2, "taker_buy_quote": 1254.44601}, {"ts": 1770445380000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 48956.8, "quote_volume": 2756.6035, "trades": 39, "taker_buy_volume": 45812.0, "taker_buy_quote": 2579.55126}, {"ts": 1770445440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3244.0, "quote_volume": 182.6372, "trades": 1, "taker_buy_volume": 3244.0, "taker_buy_quote": 182.6372}, {"ts": 1770445500000, "open": 0.0563, "high": 0.0564, "low": 0.056, "close": 0.0562, "volume": 59416.8, "quote_volume": 3336.56471, "trades": 40, "taker_buy_volume": 31814.0, "taker_buy_quote": 1788.26615}, {"ts": 1770445560000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 21454.4, "quote_volume": 1202.25296, "trades": 39, "taker_buy_volume": 2279.8, "taker_buy_quote": 127.89678}, {"ts": 1770445620000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 10476.8, "quote_volume": 586.92576, "trades": 11, "taker_buy_volume": 8226.8, "taker_buy_quote": 460.92576}, {"ts": 1770445680000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 2308.0, "quote_volume": 129.18106, "trades": 8, "taker_buy_volume": 1193.0, "taker_buy_quote": 66.85256}, {"ts": 1770445740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1450.0, "quote_volume": 81.27039, "trades": 4, "taker_buy_volume": 1450.0, "taker_buy_quote": 81.27039}, {"ts": 1770445860000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 7395.0, "quote_volume": 415.28152, "trades": 8, "taker_buy_volume": 7395.0, "taker_buy_quote": 415.28152}, {"ts": 1770445920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1046.6, "quote_volume": 58.71426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 0.0561, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 106000.7, "quote_volume": 5952.93163, "trades": 52, "taker_buy_volume": 100000.0, "taker_buy_quote": 5616.56095}, {"ts": 1770446040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.3, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 52502.8, "quote_volume": 2946.09376, "trades": 45, "taker_buy_volume": 52502.8, "taker_buy_quote": 2946.09376}, {"ts": 1770446160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2250.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7562.2, "quote_volume": 424.23942, "trades": 5, "taker_buy_volume": 7562.2, "taker_buy_quote": 424.23942}, {"ts": 1770446340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 15193.5, "quote_volume": 853.8747, "trades": 21, "taker_buy_volume": 15193.5, "taker_buy_quote": 853.8747}, {"ts": 1770446400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 44043.7, "quote_volume": 2475.25594, "trades": 27, "taker_buy_volume": 14897.0, "taker_buy_quote": 837.2114}, {"ts": 1770446460000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 14599.7, "quote_volume": 820.0586, "trades": 18, "taker_buy_volume": 5950.0, "taker_buy_quote": 334.39}, {"ts": 1770446520000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 35473.4, "quote_volume": 1990.04114, "trades": 21, "taker_buy_volume": 26100.0, "taker_buy_quote": 1464.26}, {"ts": 1770446580000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 40843.8, "quote_volume": 2289.0053, "trades": 40, "taker_buy_volume": 20600.0, "taker_buy_quote": 1155.36}, {"ts": 1770446640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 33460.8, "quote_volume": 1875.0198, "trades": 27, "taker_buy_volume": 15408.2, "taker_buy_quote": 863.8492}, {"ts": 1770446700000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 34511.9, "quote_volume": 1931.27521, "trades": 22, "taker_buy_volume": 20600.0, "taker_buy_quote": 1153.6}, {"ts": 1770446760000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 52659.9, "quote_volume": 2948.24131, "trades": 39, "taker_buy_volume": 43705.3, "taker_buy_quote": 2447.67917}, {"ts": 1770446820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21394.3, "quote_volume": 1198.0808, "trades": 10, "taker_buy_volume": 19144.3, "taker_buy_quote": 1072.0808}, {"ts": 1770446880000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 36986.5, "quote_volume": 2070.59281, "trades": 24, "taker_buy_volume": 27874.6, "taker_buy_quote": 1561.2376}, {"ts": 1770446940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 56026.3, "quote_volume": 3137.4728, "trades": 37, "taker_buy_volume": 56026.3, "taker_buy_quote": 3137.4728}, {"ts": 1770447000000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 278680.4, "quote_volume": 15553.95279, "trades": 47, "taker_buy_volume": 28381.7, "taker_buy_quote": 1587.51736}, {"ts": 1770447060000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 62632.7, "quote_volume": 3514.59994, "trades": 42, "taker_buy_volume": 60783.2, "taker_buy_quote": 3410.84299}, {"ts": 1770447120000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 68648.8, "quote_volume": 3842.66348, "trades": 58, "taker_buy_volume": 32840.8, "taker_buy_quote": 1839.79609}, {"ts": 1770447180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447240000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 15988.0, "quote_volume": 896.61306, "trades": 11, "taker_buy_volume": 15988.0, "taker_buy_quote": 896.61306}, {"ts": 1770447300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6311.4, "quote_volume": 354.06954, "trades": 4, "taker_buy_volume": 3014.6, "taker_buy_quote": 169.11906}, {"ts": 1770447360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4938.0, "quote_volume": 277.0218, "trades": 3, "taker_buy_volume": 4938.0, "taker_buy_quote": 277.0218}, {"ts": 1770447420000, "open": 0.0561, "high": 0.0561, "low": 0.0556, "close": 0.0557, "volume": 73216.4, "quote_volume": 4091.15944, "trades": 54, "taker_buy_volume": 22437.0, "taker_buy_quote": 1253.852}, {"ts": 1770447480000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 58569.9, "quote_volume": 3254.70469, "trades": 45, "taker_buy_volume": 23204.8, "taker_buy_quote": 1290.44688}, {"ts": 1770447540000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 50913.0, "quote_volume": 2815.29124, "trades": 40, "taker_buy_volume": 21951.4, "taker_buy_quote": 1214.03439}, {"ts": 1770447600000, "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 83187.3, "quote_volume": 4580.95648, "trades": 61, "taker_buy_volume": 27600.4, "taker_buy_quote": 1521.91204}, {"ts": 1770447660000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 26181.4, "quote_volume": 1445.87328, "trades": 29, "taker_buy_volume": 20900.0, "taker_buy_quote": 1154.34}, {"ts": 1770447720000, "open": 0.0552, "high": 0.0553, "low": 0.0549, "close": 0.0551, "volume": 70907.8, "quote_volume": 3902.23824, "trades": 37, "taker_buy_volume": 16218.7, "taker_buy_quote": 895.43224}, {"ts": 1770447780000, "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 52981.2, "quote_volume": 2913.71832, "trades": 46, "taker_buy_volume": 12281.1, "taker_buy_quote": 677.84672}, {"ts": 1770447840000, "open": 0.055, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 515911.2, "quote_volume": 28405.07227, "trades": 186, "taker_buy_volume": 159230.1, "taker_buy_quote": 8774.27644}, {"ts": 1770447900000, "open": 0.0551, "high": 0.0554, "low": 0.0548, "close": 0.0554, "volume": 414081.2, "quote_volume": 22806.38811, "trades": 164, "taker_buy_volume": 109594.6, "taker_buy_quote": 6039.02059}, {"ts": 1770447960000, "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 279071.6, "quote_volume": 15408.58747, "trades": 70, "taker_buy_volume": 34269.3, "taker_buy_quote": 1895.41442}, {"ts": 1770448020000, "open": 0.0551, "high": 0.0554, "low": 0.0549, "close": 0.0552, "volume": 389750.7, "quote_volume": 21470.46903, "trades": 64, "taker_buy_volume": 106299.0, "taker_buy_quote": 5841.47313}, {"ts": 1770448080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 261425.1, "quote_volume": 14442.7607, "trades": 50, "taker_buy_volume": 22882.5, "taker_buy_quote": 1265.40225}, {"ts": 1770448140000, "open": 0.0553, "high": 0.0555, "low": 0.055, "close": 0.0555, "volume": 134455.9, "quote_volume": 7426.7625, "trades": 80, "taker_buy_volume": 43998.8, "taker_buy_quote": 2435.76731}, {"ts": 1770448200000, "open": 0.0555, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 75956.6, "quote_volume": 4214.20249, "trades": 29, "taker_buy_volume": 4111.6, "taker_buy_quote": 228.60496}, {"ts": 1770448260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1002.6, "quote_volume": 55.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448320000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 12519.2, "quote_volume": 691.07316, "trades": 12, "taker_buy_volume": 8360.0, "taker_buy_quote": 461.48532}, {"ts": 1770448380000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 30816.1, "quote_volume": 1695.09433, "trades": 20, "taker_buy_volume": 9284.9, "taker_buy_quote": 510.6695}, {"ts": 1770448440000, "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 19229.7, "quote_volume": 1056.04375, "trades": 14, "taker_buy_volume": 3510.1, "taker_buy_quote": 193.0555}, {"ts": 1770448500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448560000, "open": 0.0546, "high": 0.0546, "low": 0.0543, "close": 0.0543, "volume": 27644.2, "quote_volume": 1504.5566, "trades": 20, "taker_buy_volume": 763.5, "taker_buy_quote": 41.6871}, {"ts": 1770448620000, "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 34715.7, "quote_volume": 1879.51203, "trades": 18, "taker_buy_volume": 21030.8, "taker_buy_quote": 1139.66638}, {"ts": 1770448680000, "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 16235.3, "quote_volume": 880.85498, "trades": 11, "taker_buy_volume": 12496.4, "taker_buy_quote": 677.86714}, {"ts": 1770448740000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 6961.6, "quote_volume": 381.26973, "trades": 9, "taker_buy_volume": 4441.4, "taker_buy_quote": 243.28878}, {"ts": 1770448800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 12157.5, "quote_volume": 663.7995, "trades": 6, "taker_buy_volume": 9157.5, "taker_buy_quote": 499.9995}, {"ts": 1770448860000, "open": 0.0547, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 48473.1, "quote_volume": 2664.64197, "trades": 54, "taker_buy_volume": 25187.7, "taker_buy_quote": 1385.22666}, {"ts": 1770448920000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 53941.3, "quote_volume": 2965.53989, "trades": 26, "taker_buy_volume": 41080.4, "taker_buy_quote": 2258.28626}, {"ts": 1770448980000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 21595.4, "quote_volume": 1191.2848, "trades": 15, "taker_buy_volume": 21595.4, "taker_buy_quote": 1191.2848}, {"ts": 1770449040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 17364.4, "quote_volume": 961.392, "trades": 10, "taker_buy_volume": 15114.4, "taker_buy_quote": 836.742}, {"ts": 1770449100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3613.3, "quote_volume": 199.45416, "trades": 1, "taker_buy_volume": 3613.3, "taker_buy_quote": 199.45416}, {"ts": 1770449160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5687.5, "quote_volume": 313.38125, "trades": 5, "taker_buy_volume": 3631.5, "taker_buy_quote": 200.09565}, {"ts": 1770449220000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 21313.0, "quote_volume": 1179.99034, "trades": 10, "taker_buy_volume": 17302.4, "taker_buy_quote": 957.72858}, {"ts": 1770449280000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2826.2, "quote_volume": 156.34629, "trades": 6, "taker_buy_volume": 135.3, "taker_buy_quote": 7.49562}, {"ts": 1770449340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 109.1, "quote_volume": 6.04414, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 6.04414}, {"ts": 1770449400000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 6815.4, "quote_volume": 376.07392, "trades": 7, "taker_buy_volume": 2250.0, "taker_buy_quote": 123.975}, {"ts": 1770449460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6297.2, "quote_volume": 346.346, "trades": 4, "taker_buy_volume": 6297.2, "taker_buy_quote": 346.346}, {"ts": 1770449520000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 30604.9, "quote_volume": 1680.06091, "trades": 16, "taker_buy_volume": 20149.5, "taker_buy_quote": 1106.28854}, {"ts": 1770449580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4868.5, "quote_volume": 267.15464, "trades": 4, "taker_buy_volume": 4868.5, "taker_buy_quote": 267.15464}, {"ts": 1770449700000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 31436.8, "quote_volume": 1732.16474, "trades": 30, "taker_buy_volume": 29186.8, "taker_buy_quote": 1608.18974}, {"ts": 1770449760000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 16406.0, "quote_volume": 906.91013, "trades": 13, "taker_buy_volume": 15511.2, "taker_buy_quote": 857.38439}, {"ts": 1770449820000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3780.9, "quote_volume": 208.69437, "trades": 2, "taker_buy_volume": 3667.8, "taker_buy_quote": 202.46256}, {"ts": 1770449880000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 5604.7, "quote_volume": 309.56054, "trades": 4, "taker_buy_volume": 5478.7, "taker_buy_quote": 302.60534}, {"ts": 1770449940000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 5424.0, "quote_volume": 299.99436, "trades": 5, "taker_buy_volume": 5424.0, "taker_buy_quote": 299.99436}, {"ts": 1770450000000, "open": 0.0554, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 24928.0, "quote_volume": 1386.46386, "trades": 12, "taker_buy_volume": 24315.4, "taker_buy_quote": 1352.31896}, {"ts": 1770450060000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2448.2, "quote_volume": 136.6185, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 4.99746}, {"ts": 1770450120000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 23387.3, "quote_volume": 1308.86987, "trades": 16, "taker_buy_volume": 19601.4, "taker_buy_quote": 1096.89315}, {"ts": 1770450180000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4400.1, "quote_volume": 245.97478, "trades": 6, "taker_buy_volume": 1879.9, "taker_buy_quote": 105.0956}, {"ts": 1770450240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450300000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 2962.9, "quote_volume": 164.94274, "trades": 3, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.325}, {"ts": 1770450360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1148.0, "quote_volume": 63.8288, "trades": 1, "taker_buy_volume": 1148.0, "taker_buy_quote": 63.8288}, {"ts": 1770450420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 897.6, "quote_volume": 49.90656, "trades": 1, "taker_buy_volume": 897.6, "taker_buy_quote": 49.90656}, {"ts": 1770450480000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 12731.4, "quote_volume": 708.82128, "trades": 13, "taker_buy_volume": 4954.3, "taker_buy_quote": 275.95451}, {"ts": 1770450540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 9257.9, "quote_volume": 515.66503, "trades": 4, "taker_buy_volume": 4667.8, "taker_buy_quote": 259.99646}, {"ts": 1770450600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 10710.2, "quote_volume": 596.91714, "trades": 14, "taker_buy_volume": 9710.2, "taker_buy_quote": 541.21714}, {"ts": 1770450720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1260.1, "quote_volume": 70.18757, "trades": 2, "taker_buy_volume": 1260.1, "taker_buy_quote": 70.18757}, {"ts": 1770450780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4895.1, "quote_volume": 273.49759, "trades": 7, "taker_buy_volume": 91.6, "taker_buy_quote": 5.11128}, {"ts": 1770450840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3551.9, "quote_volume": 199.26159, "trades": 5, "taker_buy_volume": 2128.7, "taker_buy_quote": 119.42007}, {"ts": 1770450900000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 7233.7, "quote_volume": 407.4346, "trades": 7, "taker_buy_volume": 1772.9, "taker_buy_quote": 99.99156}, {"ts": 1770450960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 108.1, "quote_volume": 6.07522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 5995.2, "quote_volume": 337.29024, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 202.455}, {"ts": 1770451080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2904.8, "quote_volume": 163.83072, "trades": 5, "taker_buy_volume": 2904.8, "taker_buy_quote": 163.83072}, {"ts": 1770451140000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 12245.2, "quote_volume": 689.31519, "trades": 18, "taker_buy_volume": 3395.2, "taker_buy_quote": 191.21928}, {"ts": 1770451200000, "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0561, "volume": 35768.4, "quote_volume": 2010.99128, "trades": 21, "taker_buy_volume": 6306.2, "taker_buy_quote": 354.63468}, {"ts": 1770451260000, "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0555, "volume": 68028.4, "quote_volume": 3779.07468, "trades": 35, "taker_buy_volume": 26121.7, "taker_buy_quote": 1450.65435}, {"ts": 1770451320000, "open": 0.0554, "high": 0.0555, "low": 0.055, "close": 0.0553, "volume": 89105.3, "quote_volume": 4921.23027, "trades": 70, "taker_buy_volume": 61411.2, "taker_buy_quote": 3394.42661}, {"ts": 1770451380000, "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 73359.7, "quote_volume": 4053.39098, "trades": 54, "taker_buy_volume": 31548.1, "taker_buy_quote": 1745.49553}, {"ts": 1770451440000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 92443.0, "quote_volume": 5115.65913, "trades": 29, "taker_buy_volume": 92443.0, "taker_buy_quote": 5115.65913}, {"ts": 1770451500000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 50544.2, "quote_volume": 2809.84947, "trades": 11, "taker_buy_volume": 48141.1, "taker_buy_quote": 2676.25242}, {"ts": 1770451560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3600.0, "quote_volume": 200.52, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1770451680000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0556, "volume": 51331.8, "quote_volume": 2862.06725, "trades": 34, "taker_buy_volume": 49888.9, "taker_buy_quote": 2781.84201}, {"ts": 1770451740000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 12876.3, "quote_volume": 713.97565, "trades": 7, "taker_buy_volume": 2769.7, "taker_buy_quote": 153.71835}, {"ts": 1770451800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 437.8, "quote_volume": 24.2979, "trades": 3, "taker_buy_volume": 180.2, "taker_buy_quote": 10.0011}, {"ts": 1770451860000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2700.0, "quote_volume": 149.715, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 149.715}, {"ts": 1770451920000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1640.7, "quote_volume": 91.36489, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 12.2876}, {"ts": 1770451980000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 12695.9, "quote_volume": 707.89036, "trades": 9, "taker_buy_volume": 9064.7, "taker_buy_quote": 505.62976}, {"ts": 1770452040000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 8878.5, "quote_volume": 495.13105, "trades": 8, "taker_buy_volume": 185.0, "taker_buy_quote": 10.323}, {"ts": 1770452100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1419.7, "quote_volume": 79.21926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2171.2, "quote_volume": 121.15296, "trades": 4, "taker_buy_volume": 751.5, "taker_buy_quote": 41.9337}, {"ts": 1770452280000, "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 23134.3, "quote_volume": 1297.32127, "trades": 21, "taker_buy_volume": 11016.1, "taker_buy_quote": 617.54919}, {"ts": 1770452340000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 5948.6, "quote_volume": 334.2188, "trades": 8, "taker_buy_volume": 5486.0, "taker_buy_quote": 308.3132}, {"ts": 1770452400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452460000, "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 43326.4, "quote_volume": 2430.0774, "trades": 25, "taker_buy_volume": 7322.1, "taker_buy_quote": 410.2158}, {"ts": 1770452520000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14665.2, "quote_volume": 824.10921, "trades": 3, "taker_buy_volume": 14665.2, "taker_buy_quote": 824.10921}, {"ts": 1770452580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 15831.5, "quote_volume": 890.81148, "trades": 8, "taker_buy_volume": 8561.8, "taker_buy_quote": 482.02934}, {"ts": 1770452640000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 17322.5, "quote_volume": 975.93271, "trades": 9, "taker_buy_volume": 13652.8, "taker_buy_quote": 769.3286}, {"ts": 1770452700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4416.2, "quote_volume": 248.19044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1210.0, "quote_volume": 68.123, "trades": 1, "taker_buy_volume": 1210.0, "taker_buy_quote": 68.123}, {"ts": 1770452820000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4196.8, "quote_volume": 236.04548, "trades": 6, "taker_buy_volume": 309.2, "taker_buy_quote": 17.40796}, {"ts": 1770452880000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 5793.4, "quote_volume": 326.86999, "trades": 6, "taker_buy_volume": 3023.7, "taker_buy_quote": 170.38194}, {"ts": 1770452940000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 8170.3, "quote_volume": 461.62195, "trades": 7, "taker_buy_volume": 3911.2, "taker_buy_quote": 220.9828}, {"ts": 1770453000000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6229.9, "quote_volume": 351.57935, "trades": 5, "taker_buy_volume": 6229.9, "taker_buy_quote": 351.57935}, {"ts": 1770453060000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 40569.6, "quote_volume": 2301.2273, "trades": 17, "taker_buy_volume": 26931.0, "taker_buy_quote": 1527.1227}, {"ts": 1770453120000, "open": 0.0568, "high": 0.0573, "low": 0.0568, "close": 0.0571, "volume": 338293.1, "quote_volume": 19368.88571, "trades": 57, "taker_buy_volume": 56787.0, "taker_buy_quote": 3246.2381}, {"ts": 1770453180000, "open": 0.0572, "high": 0.0572, "low": 0.056, "close": 0.0561, "volume": 195592.7, "quote_volume": 11051.47615, "trades": 100, "taker_buy_volume": 52942.6, "taker_buy_quote": 2988.38095}, {"ts": 1770453240000, "open": 0.0562, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 96407.6, "quote_volume": 5399.65056, "trades": 70, "taker_buy_volume": 43528.1, "taker_buy_quote": 2440.65356}, {"ts": 1770453300000, "open": 0.0561, "high": 0.0562, "low": 0.0556, "close": 0.0556, "volume": 11544.6, "quote_volume": 644.85244, "trades": 19, "taker_buy_volume": 4509.2, "taker_buy_quote": 252.18396}, {"ts": 1770453360000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 13797.3, "quote_volume": 767.33994, "trades": 10, "taker_buy_volume": 2100.6, "taker_buy_quote": 117.00342}, {"ts": 1770453420000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 365786.1, "quote_volume": 20246.23385, "trades": 79, "taker_buy_volume": 222258.7, "taker_buy_quote": 12292.47922}, {"ts": 1770453480000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 17294.6, "quote_volume": 960.99453, "trades": 22, "taker_buy_volume": 14792.4, "taker_buy_quote": 822.12243}, {"ts": 1770453540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453600000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 72072.5, "quote_volume": 3993.89911, "trades": 42, "taker_buy_volume": 2559.7, "taker_buy_quote": 142.24404}, {"ts": 1770453660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 11170.8, "quote_volume": 621.06861, "trades": 7, "taker_buy_volume": 7339.4, "taker_buy_quote": 408.07064}, {"ts": 1770453720000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 11865.5, "quote_volume": 659.52717, "trades": 8, "taker_buy_volume": 9919.2, "taker_buy_quote": 551.50752}, {"ts": 1770453780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3200.6, "quote_volume": 177.88206, "trades": 4, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.1}, {"ts": 1770453840000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 20811.1, "quote_volume": 1152.70133, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453900000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 26947.5, "quote_volume": 1482.15313, "trades": 16, "taker_buy_volume": 2760.0, "taker_buy_quote": 152.076}, {"ts": 1770453960000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 52513.3, "quote_volume": 2888.16932, "trades": 11, "taker_buy_volume": 24879.5, "taker_buy_quote": 1368.44261}, {"ts": 1770454020000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 45718.2, "quote_volume": 2516.41162, "trades": 40, "taker_buy_volume": 28265.3, "taker_buy_quote": 1556.50212}, {"ts": 1770454080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 90.4, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 4.99912}, {"ts": 1770454140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 79162.8, "quote_volume": 4378.71746, "trades": 14, "taker_buy_volume": 76912.8, "taker_buy_quote": 4254.29246}, {"ts": 1770454260000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 10207.4, "quote_volume": 567.03173, "trades": 10, "taker_buy_volume": 190.6, "taker_buy_quote": 10.59736}, {"ts": 1770454320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 23890.5, "quote_volume": 1325.92275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 14115.2, "quote_volume": 783.3936, "trades": 10, "taker_buy_volume": 14115.2, "taker_buy_quote": 783.3936}, {"ts": 1770454440000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 47922.4, "quote_volume": 2656.87747, "trades": 22, "taker_buy_volume": 20283.3, "taker_buy_quote": 1125.48118}, {"ts": 1770454500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4349.5, "quote_volume": 240.0924, "trades": 6, "taker_buy_volume": 3669.7, "taker_buy_quote": 202.56744}, {"ts": 1770454620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 15457.4, "quote_volume": 853.24848, "trades": 16, "taker_buy_volume": 7339.4, "taker_buy_quote": 405.13488}, {"ts": 1770454680000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 11104.4, "quote_volume": 615.06627, "trades": 8, "taker_buy_volume": 11104.4, "taker_buy_quote": 615.06627}, {"ts": 1770454740000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 6272.0, "quote_volume": 348.2088, "trades": 8, "taker_buy_volume": 4700.0, "taker_buy_quote": 260.85}, {"ts": 1770454800000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 2950.6, "quote_volume": 163.80034, "trades": 11, "taker_buy_volume": 210.2, "taker_buy_quote": 11.70814}, {"ts": 1770454860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5042.4, "quote_volume": 281.36592, "trades": 3, "taker_buy_volume": 5042.4, "taker_buy_quote": 281.36592}, {"ts": 1770454920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5875.4, "quote_volume": 328.43486, "trades": 7, "taker_buy_volume": 5875.4, "taker_buy_quote": 328.43486}, {"ts": 1770454980000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 14172.5, "quote_volume": 793.63125, "trades": 4, "taker_buy_volume": 13885.0, "taker_buy_quote": 777.56}, {"ts": 1770455040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3076.5, "quote_volume": 172.59165, "trades": 1, "taker_buy_volume": 3076.5, "taker_buy_quote": 172.59165}, {"ts": 1770455100000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 8900.6, "quote_volume": 500.34872, "trades": 4, "taker_buy_volume": 7550.6, "taker_buy_quote": 424.34372}, {"ts": 1770455160000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4418.0, "quote_volume": 248.5895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 33955.1, "quote_volume": 1910.05243, "trades": 28, "taker_buy_volume": 10900.1, "taker_buy_quote": 613.67563}, {"ts": 1770455280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2993.9, "quote_volume": 168.55657, "trades": 2, "taker_buy_volume": 2993.9, "taker_buy_quote": 168.55657}, {"ts": 1770455340000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 23823.5, "quote_volume": 1338.07347, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 15116.3, "quote_volume": 848.02443, "trades": 9, "taker_buy_volume": 10008.0, "taker_buy_quote": 561.4488}, {"ts": 1770455460000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 10441.1, "quote_volume": 587.21203, "trades": 8, "taker_buy_volume": 10441.1, "taker_buy_quote": 587.21203}, {"ts": 1770455520000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 36931.1, "quote_volume": 2073.23622, "trades": 20, "taker_buy_volume": 3250.0, "taker_buy_quote": 182.425}, {"ts": 1770455580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 13284.0, "quote_volume": 745.2324, "trades": 15, "taker_buy_volume": 7714.6, "taker_buy_quote": 432.78906}, {"ts": 1770455640000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 70079.7, "quote_volume": 3925.28198, "trades": 34, "taker_buy_volume": 27477.7, "taker_buy_quote": 1539.1391}, {"ts": 1770455700000, "open": 0.0562, "high": 0.0574, "low": 0.0562, "close": 0.0573, "volume": 262809.5, "quote_volume": 14967.31982, "trades": 115, "taker_buy_volume": 200012.2, "taker_buy_quote": 11379.36934}, {"ts": 1770455760000, "open": 0.0574, "high": 0.0576, "low": 0.0571, "close": 0.0575, "volume": 203612.9, "quote_volume": 11687.8715, "trades": 136, "taker_buy_volume": 141104.4, "taker_buy_quote": 8104.75408}, {"ts": 1770455820000, "open": 0.0574, "high": 0.0575, "low": 0.0569, "close": 0.0569, "volume": 285029.7, "quote_volume": 16325.59844, "trades": 184, "taker_buy_volume": 116499.0, "taker_buy_quote": 6674.5864}, {"ts": 1770455880000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 57803.6, "quote_volume": 3297.28012, "trades": 35, "taker_buy_volume": 19418.4, "taker_buy_quote": 1107.89514}, {"ts": 1770455940000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 26746.4, "quote_volume": 1521.50134, "trades": 13, "taker_buy_volume": 5508.0, "taker_buy_quote": 313.1802}, {"ts": 1770456000000, "open": 0.0568, "high": 0.0571, "low": 0.0566, "close": 0.0571, "volume": 63502.2, "quote_volume": 3606.14911, "trades": 30, "taker_buy_volume": 40670.5, "taker_buy_quote": 2311.65988}, {"ts": 1770456060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 433.1, "quote_volume": 24.73001, "trades": 1, "taker_buy_volume": 433.1, "taker_buy_quote": 24.73001}, {"ts": 1770456120000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 20471.6, "quote_volume": 1167.43689, "trades": 14, "taker_buy_volume": 7806.9, "taker_buy_quote": 445.54899}, {"ts": 1770456180000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 30404.7, "quote_volume": 1734.0235, "trades": 12, "taker_buy_volume": 7479.0, "taker_buy_quote": 426.528}, {"ts": 1770456240000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0569, "volume": 59222.6, "quote_volume": 3372.81913, "trades": 34, "taker_buy_volume": 10137.6, "taker_buy_quote": 576.39654}, {"ts": 1770456300000, "open": 0.0567, "high": 0.0567, "low": 0.0563, "close": 0.0565, "volume": 35422.0, "quote_volume": 1998.93037, "trades": 24, "taker_buy_volume": 11835.8, "taker_buy_quote": 668.91657}, {"ts": 1770456360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1448.3, "quote_volume": 81.97378, "trades": 2, "taker_buy_volume": 1448.3, "taker_buy_quote": 81.97378}, {"ts": 1770456420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3539.8, "quote_volume": 199.9987, "trades": 2, "taker_buy_volume": 3539.8, "taker_buy_quote": 199.9987}, {"ts": 1770456480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 742.0, "quote_volume": 41.923, "trades": 1, "taker_buy_volume": 742.0, "taker_buy_quote": 41.923}, {"ts": 1770456600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1377.1, "quote_volume": 77.80615, "trades": 2, "taker_buy_volume": 1377.1, "taker_buy_quote": 77.80615}, {"ts": 1770456660000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6034.7, "quote_volume": 341.00735, "trades": 10, "taker_buy_volume": 4347.0, "taker_buy_quote": 245.6523}, {"ts": 1770456720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3879.0, "quote_volume": 219.1635, "trades": 8, "taker_buy_volume": 2250.0, "taker_buy_quote": 127.125}, {"ts": 1770456780000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 13449.1, "quote_volume": 757.99714, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456840000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 34377.4, "quote_volume": 1929.18569, "trades": 16, "taker_buy_volume": 32883.6, "taker_buy_quote": 1845.38351}, {"ts": 1770456900000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2770.8, "quote_volume": 155.3277, "trades": 7, "taker_buy_volume": 2535.0, "taker_buy_quote": 142.1229}, {"ts": 1770456960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 17769.3, "quote_volume": 996.85773, "trades": 39, "taker_buy_volume": 17769.3, "taker_buy_quote": 996.85773}, {"ts": 1770457020000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 27395.4, "quote_volume": 1529.9564, "trades": 31, "taker_buy_volume": 3779.2, "taker_buy_quote": 211.03228}, {"ts": 1770457080000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4846.6, "quote_volume": 270.89326, "trades": 8, "taker_buy_volume": 4529.8, "taker_buy_quote": 253.21582}, {"ts": 1770457140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1629.0, "quote_volume": 90.8982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 55915.5, "quote_volume": 3118.20597, "trades": 56, "taker_buy_volume": 33847.8, "taker_buy_quote": 1889.03508}, {"ts": 1770457260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 882.6, "quote_volume": 49.33734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7758.0, "quote_volume": 433.6722, "trades": 5, "taker_buy_volume": 3879.0, "taker_buy_quote": 216.8361}, {"ts": 1770457380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2250.0, "quote_volume": 125.775, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.775}, {"ts": 1770457440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457560000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 16894.5, "quote_volume": 940.69429, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457620000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 15940.6, "quote_volume": 886.94523, "trades": 13, "taker_buy_volume": 9219.8, "taker_buy_quote": 513.26875}, {"ts": 1770457680000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 9559.2, "quote_volume": 532.71567, "trades": 9, "taker_buy_volume": 432.3, "taker_buy_quote": 24.12234}, {"ts": 1770457740000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 7045.3, "quote_volume": 392.40129, "trades": 6, "taker_buy_volume": 2947.1, "taker_buy_quote": 164.15347}, {"ts": 1770457800000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 21693.0, "quote_volume": 1209.03916, "trades": 14, "taker_buy_volume": 7893.0, "taker_buy_quote": 439.94916}, {"ts": 1770457860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3717.5, "quote_volume": 207.4365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2148.2, "quote_volume": 119.89518, "trades": 3, "taker_buy_volume": 2148.2, "taker_buy_quote": 119.89518}, {"ts": 1770457980000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 24626.3, "quote_volume": 1378.63534, "trades": 15, "taker_buy_volume": 24626.3, "taker_buy_quote": 1378.63534}, {"ts": 1770458040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 623.3, "quote_volume": 34.84247, "trades": 3, "taker_buy_volume": 130.7, "taker_buy_quote": 7.30613}, {"ts": 1770458100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3800.0, "quote_volume": 212.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8746.7, "quote_volume": 490.68987, "trades": 10, "taker_buy_volume": 2742.0, "taker_buy_quote": 153.8262}, {"ts": 1770458280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 16482.3, "quote_volume": 925.8888, "trades": 13, "taker_buy_volume": 14698.2, "taker_buy_quote": 825.80079}, {"ts": 1770458400000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 33881.8, "quote_volume": 1911.18442, "trades": 21, "taker_buy_volume": 29104.1, "taker_buy_quote": 1641.72214}, {"ts": 1770458460000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 8671.9, "quote_volume": 489.22144, "trades": 9, "taker_buy_volume": 855.1, "taker_buy_quote": 48.23878}, {"ts": 1770458520000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 17127.7, "quote_volume": 963.03667, "trades": 11, "taker_buy_volume": 283.1, "taker_buy_quote": 15.99515}, {"ts": 1770458580000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 15409.2, "quote_volume": 866.07169, "trades": 8, "taker_buy_volume": 15409.2, "taker_buy_quote": 866.07169}, {"ts": 1770458640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2150.7, "quote_volume": 120.86934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 108.4, "quote_volume": 6.09208, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 6.09208}, {"ts": 1770458820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3134.1, "quote_volume": 175.82301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 149.6, "quote_volume": 8.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 15861.3, "quote_volume": 888.2328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 8969.7, "quote_volume": 501.12216, "trades": 8, "taker_buy_volume": 5090.7, "taker_buy_quote": 284.28606}, {"ts": 1770459060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10000.0, "quote_volume": 558.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3939.2, "quote_volume": 219.41344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 481.4, "quote_volume": 26.76584, "trades": 1, "taker_buy_volume": 481.4, "taker_buy_quote": 26.76584}, {"ts": 1770459300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 12816.7, "quote_volume": 710.54518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 21485.8, "quote_volume": 1191.27468, "trades": 13, "taker_buy_volume": 4313.6, "taker_buy_quote": 239.4048}, {"ts": 1770459540000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 20732.2, "quote_volume": 1144.72528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1326.9, "quote_volume": 73.32089, "trades": 2, "taker_buy_volume": 760.1, "taker_buy_quote": 42.03353}, {"ts": 1770459720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 13598.9, "quote_volume": 753.98087, "trades": 10, "taker_buy_volume": 12784.2, "taker_buy_quote": 708.76502}, {"ts": 1770459840000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 554.5, "quote_volume": 30.78393, "trades": 4, "taker_buy_volume": 91.8, "taker_buy_quote": 5.10408}, {"ts": 1770459900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 756.6, "quote_volume": 41.9913, "trades": 1, "taker_buy_volume": 756.6, "taker_buy_quote": 41.9913}, {"ts": 1770460020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 756.3, "quote_volume": 42.05028, "trades": 1, "taker_buy_volume": 756.3, "taker_buy_quote": 42.05028}, {"ts": 1770460080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 120.0, "quote_volume": 6.672, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 6.672}, {"ts": 1770460140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 9297.0, "quote_volume": 516.9132, "trades": 3, "taker_buy_volume": 9297.0, "taker_buy_quote": 516.9132}, {"ts": 1770460260000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 16049.9, "quote_volume": 894.51171, "trades": 6, "taker_buy_volume": 12915.8, "taker_buy_quote": 719.94234}, {"ts": 1770460320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1624.3, "quote_volume": 90.31108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 198.0, "quote_volume": 10.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 13009.0, "quote_volume": 721.9995, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 222.0}, {"ts": 1770460620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 46448.5, "quote_volume": 2573.27742, "trades": 16, "taker_buy_volume": 21373.4, "taker_buy_quote": 1184.11688}, {"ts": 1770460740000, "open": 0.0553, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 14499.2, "quote_volume": 800.64285, "trades": 12, "taker_buy_volume": 2250.0, "taker_buy_quote": 124.2}, {"ts": 1770460800000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 41619.0, "quote_volume": 2291.91333, "trades": 12, "taker_buy_volume": 41619.0, "taker_buy_quote": 2291.91333}, {"ts": 1770460860000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 23691.9, "quote_volume": 1305.81236, "trades": 14, "taker_buy_volume": 11639.2, "taker_buy_quote": 642.30784}, {"ts": 1770460920000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 7663.4, "quote_volume": 423.80408, "trades": 4, "taker_buy_volume": 5413.4, "taker_buy_quote": 299.37908}, {"ts": 1770460980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 12131.5, "quote_volume": 673.29825, "trades": 4, "taker_buy_volume": 8997.4, "taker_buy_quote": 499.3557}, {"ts": 1770461040000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 10626.4, "quote_volume": 589.13263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 17132.4, "quote_volume": 949.29866, "trades": 12, "taker_buy_volume": 9607.2, "taker_buy_quote": 532.7496}, {"ts": 1770461160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7229.1, "quote_volume": 401.21505, "trades": 4, "taker_buy_volume": 7229.1, "taker_buy_quote": 401.21505}, {"ts": 1770461220000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 12196.3, "quote_volume": 677.19275, "trades": 6, "taker_buy_volume": 12196.3, "taker_buy_quote": 677.19275}, {"ts": 1770461280000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 12672.7, "quote_volume": 702.58882, "trades": 11, "taker_buy_volume": 9427.9, "taker_buy_quote": 522.8269}, {"ts": 1770461340000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 17716.3, "quote_volume": 982.20786, "trades": 10, "taker_buy_volume": 11748.4, "taker_buy_quote": 651.5862}, {"ts": 1770461400000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 27248.9, "quote_volume": 1513.96825, "trades": 13, "taker_buy_volume": 16448.9, "taker_buy_quote": 914.02984}, {"ts": 1770461460000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 13148.7, "quote_volume": 731.36532, "trades": 9, "taker_buy_volume": 6680.7, "taker_buy_quote": 371.74452}, {"ts": 1770461520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 15225.0, "quote_volume": 846.51, "trades": 9, "taker_buy_volume": 8056.8, "taker_buy_quote": 447.95808}, {"ts": 1770461580000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 14775.5, "quote_volume": 822.05924, "trades": 16, "taker_buy_volume": 12396.3, "taker_buy_quote": 689.77572}, {"ts": 1770461640000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 7250.9, "quote_volume": 403.75653, "trades": 6, "taker_buy_volume": 6064.9, "taker_buy_quote": 337.81493}, {"ts": 1770461700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4500.1, "quote_volume": 251.10558, "trades": 4, "taker_buy_volume": 4500.1, "taker_buy_quote": 251.10558}, {"ts": 1770461760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5680.7, "quote_volume": 316.98306, "trades": 4, "taker_buy_volume": 5680.7, "taker_buy_quote": 316.98306}, {"ts": 1770461820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6894.1, "quote_volume": 384.69078, "trades": 3, "taker_buy_volume": 6894.1, "taker_buy_quote": 384.69078}, {"ts": 1770461880000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2509.2, "quote_volume": 140.03928, "trades": 2, "taker_buy_volume": 259.2, "taker_buy_quote": 14.48928}, {"ts": 1770461940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 50076.9, "quote_volume": 2784.73955, "trades": 29, "taker_buy_volume": 10735.8, "taker_buy_quote": 596.91048}, {"ts": 1770462060000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7682.0, "quote_volume": 426.40408, "trades": 5, "taker_buy_volume": 5124.7, "taker_buy_quote": 284.42085}, {"ts": 1770462120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 14510.5, "quote_volume": 803.8817, "trades": 9, "taker_buy_volume": 7153.3, "taker_buy_quote": 396.29282}, {"ts": 1770462180000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 10034.0, "quote_volume": 556.64129, "trades": 5, "taker_buy_volume": 9826.9, "taker_buy_quote": 545.16795}, {"ts": 1770462240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2328.8, "quote_volume": 129.48128, "trades": 2, "taker_buy_volume": 2328.8, "taker_buy_quote": 129.48128}, {"ts": 1770462300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 731.8, "quote_volume": 40.76126, "trades": 1, "taker_buy_volume": 731.8, "taker_buy_quote": 40.76126}, {"ts": 1770462420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 21470.6, "quote_volume": 1193.76536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 6309.7, "quote_volume": 350.77638, "trades": 4, "taker_buy_volume": 5768.0, "taker_buy_quote": 320.7008}, {"ts": 1770462540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3005.1, "quote_volume": 167.08356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 9186.4, "quote_volume": 510.76384, "trades": 4, "taker_buy_volume": 5994.8, "taker_buy_quote": 333.31088}, {"ts": 1770462660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 13179.3, "quote_volume": 734.29418, "trades": 8, "taker_buy_volume": 13179.3, "taker_buy_quote": 734.29418}, {"ts": 1770462720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462780000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 32644.8, "quote_volume": 1822.68063, "trades": 29, "taker_buy_volume": 23444.1, "taker_buy_quote": 1309.41717}, {"ts": 1770462840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 13261.7, "quote_volume": 738.67669, "trades": 7, "taker_buy_volume": 8702.4, "taker_buy_quote": 484.72368}, {"ts": 1770462900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1973.1, "quote_volume": 109.70436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 29494.3, "quote_volume": 1644.98325, "trades": 12, "taker_buy_volume": 26833.0, "taker_buy_quote": 1496.74884}, {"ts": 1770463020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 15899.7, "quote_volume": 886.1706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 36846.9, "quote_volume": 2056.65137, "trades": 25, "taker_buy_volume": 32407.9, "taker_buy_quote": 1809.03787}, {"ts": 1770463200000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 24743.1, "quote_volume": 1385.2552, "trades": 14, "taker_buy_volume": 17208.2, "taker_buy_quote": 963.6592}, {"ts": 1770463260000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 40992.8, "quote_volume": 2298.43893, "trades": 16, "taker_buy_volume": 37669.7, "taker_buy_quote": 2112.01302}, {"ts": 1770463320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 25726.0, "quote_volume": 1441.28807, "trades": 17, "taker_buy_volume": 15877.2, "taker_buy_quote": 889.1232}, {"ts": 1770463380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 140.5, "quote_volume": 7.868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 17754.0, "quote_volume": 994.20511, "trades": 8, "taker_buy_volume": 9478.0, "taker_buy_quote": 530.768}, {"ts": 1770463500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 355.0, "quote_volume": 19.8445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2250.0, "quote_volume": 125.775, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.775}, {"ts": 1770463620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3514.8, "quote_volume": 196.47732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 55736.9, "quote_volume": 3123.368, "trades": 17, "taker_buy_volume": 53162.0, "taker_buy_quote": 2978.46131}, {"ts": 1770463860000, "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 110668.6, "quote_volume": 6243.90557, "trades": 67, "taker_buy_volume": 39053.4, "taker_buy_quote": 2205.38215}, {"ts": 1770463920000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 48875.3, "quote_volume": 2765.01845, "trades": 27, "taker_buy_volume": 35189.6, "taker_buy_quote": 1991.17523}, {"ts": 1770463980000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 25131.5, "quote_volume": 1424.59691, "trades": 22, "taker_buy_volume": 4148.0, "taker_buy_quote": 235.5382}, {"ts": 1770464040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5159.9, "quote_volume": 292.05034, "trades": 4, "taker_buy_volume": 936.8, "taker_buy_quote": 53.02288}, {"ts": 1770464100000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5748.0, "quote_volume": 323.79258, "trades": 6, "taker_buy_volume": 4398.0, "taker_buy_quote": 247.65258}, {"ts": 1770464160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 124.5, "quote_volume": 7.0218, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 7.0218}, {"ts": 1770464220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 367.1, "quote_volume": 20.70444, "trades": 1, "taker_buy_volume": 367.1, "taker_buy_quote": 20.70444}, {"ts": 1770464280000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 12397.0, "quote_volume": 700.07511, "trades": 19, "taker_buy_volume": 6881.3, "taker_buy_quote": 388.45039}, {"ts": 1770464340000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1907.1, "quote_volume": 107.53216, "trades": 6, "taker_buy_volume": 283.6, "taker_buy_quote": 15.99504}, {"ts": 1770464400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 233.1, "quote_volume": 13.12353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7588.6, "quote_volume": 428.38066, "trades": 8, "taker_buy_volume": 5802.6, "taker_buy_quote": 327.65026}, {"ts": 1770464520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 35546.4, "quote_volume": 2004.43834, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3323.1, "quote_volume": 187.09053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464760000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 12021.1, "quote_volume": 676.62673, "trades": 9, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.675}, {"ts": 1770464820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5103.1, "quote_volume": 287.30453, "trades": 5, "taker_buy_volume": 880.0, "taker_buy_quote": 49.544}, {"ts": 1770464880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 177.7, "quote_volume": 10.00451, "trades": 1, "taker_buy_volume": 177.7, "taker_buy_quote": 10.00451}, {"ts": 1770464940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1410.7, "quote_volume": 79.42241, "trades": 1, "taker_buy_volume": 1410.7, "taker_buy_quote": 79.42241}, {"ts": 1770465060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1409.3, "quote_volume": 79.20266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1780.2, "quote_volume": 100.04724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 8931.2, "quote_volume": 501.48344, "trades": 5, "taker_buy_volume": 4431.2, "taker_buy_quote": 248.80844}, {"ts": 1770465360000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 3968.3, "quote_volume": 221.54456, "trades": 4, "taker_buy_volume": 150.9, "taker_buy_quote": 8.43531}, {"ts": 1770465420000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 12922.4, "quote_volume": 723.52503, "trades": 12, "taker_buy_volume": 12529.8, "taker_buy_quote": 701.53943}, {"ts": 1770465480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1863.5, "quote_volume": 104.356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465540000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 9438.0, "quote_volume": 529.00079, "trades": 7, "taker_buy_volume": 8088.0, "taker_buy_quote": 453.26579}, {"ts": 1770465600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3704.5, "quote_volume": 207.452, "trades": 3, "taker_buy_volume": 748.8, "taker_buy_quote": 41.9328}, {"ts": 1770465660000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 15678.3, "quote_volume": 880.79411, "trades": 17, "taker_buy_volume": 5393.3, "taker_buy_quote": 303.10346}, {"ts": 1770465720000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 18856.3, "quote_volume": 1058.09792, "trades": 23, "taker_buy_volume": 8871.3, "taker_buy_quote": 497.79592}, {"ts": 1770465780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7416.4, "quote_volume": 414.57676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 750.5, "quote_volume": 42.028, "trades": 1, "taker_buy_volume": 750.5, "taker_buy_quote": 42.028}, {"ts": 1770465900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5205.7, "quote_volume": 291.5192, "trades": 4, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.0}, {"ts": 1770465960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 748.8, "quote_volume": 41.9328, "trades": 1, "taker_buy_volume": 748.8, "taker_buy_quote": 41.9328}, {"ts": 1770466020000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 8701.4, "quote_volume": 487.78144, "trades": 12, "taker_buy_volume": 2225.5, "taker_buy_quote": 124.75363}, {"ts": 1770466080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 13142.4, "quote_volume": 737.28864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 7943.9, "quote_volume": 445.84825, "trades": 3, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.225}, {"ts": 1770466200000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2074.4, "quote_volume": 116.55177, "trades": 2, "taker_buy_volume": 1779.3, "taker_buy_quote": 99.99666}, {"ts": 1770466260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3940.2, "quote_volume": 221.04522, "trades": 6, "taker_buy_volume": 694.9, "taker_buy_quote": 38.98389}, {"ts": 1770466320000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 39012.4, "quote_volume": 2184.49981, "trades": 19, "taker_buy_volume": 11197.9, "taker_buy_quote": 627.19441}, {"ts": 1770466380000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 7654.8, "quote_volume": 429.43798, "trades": 8, "taker_buy_volume": 4773.7, "taker_buy_quote": 267.83194}, {"ts": 1770466440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.4, "quote_volume": 9.96988, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 9.96988}, {"ts": 1770466500000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 52187.0, "quote_volume": 2937.46667, "trades": 20, "taker_buy_volume": 35786.4, "taker_buy_quote": 2014.53921}, {"ts": 1770466560000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 27109.4, "quote_volume": 1523.46738, "trades": 13, "taker_buy_volume": 440.8, "taker_buy_quote": 24.81704}, {"ts": 1770466620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 178.0, "quote_volume": 10.0036, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0036}, {"ts": 1770466680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1672.2, "quote_volume": 93.97764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466740000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 14571.3, "quote_volume": 822.06101, "trades": 13, "taker_buy_volume": 12749.3, "taker_buy_quote": 719.40755}, {"ts": 1770466800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 567.0, "quote_volume": 31.9788, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 31.9788}, {"ts": 1770466860000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 16950.6, "quote_volume": 950.68497, "trades": 11, "taker_buy_volume": 5837.3, "taker_buy_quote": 327.24753}, {"ts": 1770466920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2250.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.0}, {"ts": 1770466980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467040000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 21225.8, "quote_volume": 1188.82305, "trades": 6, "taker_buy_volume": 21225.8, "taker_buy_quote": 1188.82305}, {"ts": 1770467100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8451.5, "quote_volume": 474.9743, "trades": 7, "taker_buy_volume": 3208.7, "taker_buy_quote": 180.32894}, {"ts": 1770467160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2350.0, "quote_volume": 131.835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467280000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 12588.6, "quote_volume": 705.96046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 208.5, "quote_volume": 11.73855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467460000, "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 14890.6, "quote_volume": 835.06947, "trades": 10, "taker_buy_volume": 5931.9, "taker_buy_quote": 332.83053}, {"ts": 1770467520000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2398.1, "quote_volume": 134.54822, "trades": 2, "taker_buy_volume": 2398.1, "taker_buy_quote": 134.54822}, {"ts": 1770467580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3600.0, "quote_volume": 201.96, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.96}, {"ts": 1770467640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467820000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 10605.9, "quote_volume": 593.94497, "trades": 11, "taker_buy_volume": 145.7, "taker_buy_quote": 8.17377}, {"ts": 1770467880000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 7131.0, "quote_volume": 399.26721, "trades": 11, "taker_buy_volume": 383.3, "taker_buy_quote": 21.42647}, {"ts": 1770467940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1777.5, "quote_volume": 99.36225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 566.4, "quote_volume": 31.66176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7356.3, "quote_volume": 411.59717, "trades": 4, "taker_buy_volume": 3800.0, "taker_buy_quote": 212.8}, {"ts": 1770468240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 16855.7, "quote_volume": 940.54806, "trades": 4, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.55}, {"ts": 1770468720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 16005.8, "quote_volume": 891.87845, "trades": 6, "taker_buy_volume": 2708.2, "taker_buy_quote": 150.84674}, {"ts": 1770468840000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 17181.2, "quote_volume": 955.38866, "trades": 12, "taker_buy_volume": 2025.5, "taker_buy_quote": 112.7058}, {"ts": 1770468900000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 35046.0, "quote_volume": 1941.94254, "trades": 26, "taker_buy_volume": 4131.7, "taker_buy_quote": 229.25415}, {"ts": 1770468960000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 39646.2, "quote_volume": 2186.80215, "trades": 19, "taker_buy_volume": 4245.3, "taker_buy_quote": 234.25256}, {"ts": 1770469020000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5665.5, "quote_volume": 312.86567, "trades": 7, "taker_buy_volume": 1300.7, "taker_buy_quote": 71.92871}, {"ts": 1770469080000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2148.4, "quote_volume": 118.83588, "trades": 10, "taker_buy_volume": 2148.4, "taker_buy_quote": 118.83588}, {"ts": 1770469140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5975.1, "quote_volume": 331.61805, "trades": 5, "taker_buy_volume": 1918.4, "taker_buy_quote": 106.4712}, {"ts": 1770469260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2250.0, "quote_volume": 124.875, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 124.875}, {"ts": 1770469320000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 30237.7, "quote_volume": 1674.69544, "trades": 22, "taker_buy_volume": 9283.2, "taker_buy_quote": 514.06428}, {"ts": 1770469380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 604.8, "quote_volume": 33.44544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469440000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 18512.5, "quote_volume": 1024.47205, "trades": 8, "taker_buy_volume": 9558.0, "taker_buy_quote": 529.2882}, {"ts": 1770469500000, "open": 0.0555, "high": 0.0563, "low": 0.0555, "close": 0.0561, "volume": 130171.3, "quote_volume": 7300.81635, "trades": 68, "taker_buy_volume": 107688.8, "taker_buy_quote": 6041.07273}, {"ts": 1770469560000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 10558.2, "quote_volume": 592.04368, "trades": 9, "taker_buy_volume": 4056.7, "taker_buy_quote": 227.98654}, {"ts": 1770469620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 164.7, "quote_volume": 9.19026, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 9.19026}, {"ts": 1770469680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2702.4, "quote_volume": 150.59357, "trades": 3, "taker_buy_volume": 2702.4, "taker_buy_quote": 150.59357}, {"ts": 1770469800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 10077.7, "quote_volume": 563.20843, "trades": 10, "taker_buy_volume": 6477.7, "taker_buy_quote": 362.10343}, {"ts": 1770469860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 4056.7, "quote_volume": 226.18319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 115.4, "quote_volume": 6.41624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470100000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 31715.7, "quote_volume": 1767.87149, "trades": 32, "taker_buy_volume": 22184.3, "taker_buy_quote": 1236.97251}, {"ts": 1770470160000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 10313.8, "quote_volume": 574.55198, "trades": 11, "taker_buy_volume": 6827.0, "taker_buy_quote": 380.4659}, {"ts": 1770470220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2200.0, "quote_volume": 122.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5184.7, "quote_volume": 289.30626, "trades": 12, "taker_buy_volume": 4611.7, "taker_buy_quote": 257.33286}, {"ts": 1770470400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7311.2, "quote_volume": 407.96496, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2250.0, "quote_volume": 125.55, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 125.55}, {"ts": 1770470520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 13303.4, "quote_volume": 743.66006, "trades": 9, "taker_buy_volume": 13303.4, "taker_buy_quote": 743.66006}, {"ts": 1770470640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1529.7, "quote_volume": 85.51023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470700000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 23090.1, "quote_volume": 1292.81937, "trades": 41, "taker_buy_volume": 18186.7, "taker_buy_quote": 1018.4552}, {"ts": 1770470760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4104.7, "quote_volume": 229.8632, "trades": 5, "taker_buy_volume": 4104.7, "taker_buy_quote": 229.8632}, {"ts": 1770470820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7723.5, "quote_volume": 432.516, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4104.7, "quote_volume": 229.8632, "trades": 2, "taker_buy_volume": 4104.7, "taker_buy_quote": 229.8632}, {"ts": 1770470940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2930.2, "quote_volume": 164.0912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3066.0, "quote_volume": 171.696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1806.7, "quote_volume": 101.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471120000, "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 31579.6, "quote_volume": 1765.20064, "trades": 56, "taker_buy_volume": 3291.1, "taker_buy_quote": 184.38178}, {"ts": 1770471180000, "open": 0.0557, "high": 0.0562, "low": 0.0557, "close": 0.0561, "volume": 345575.5, "quote_volume": 19381.99522, "trades": 123, "taker_buy_volume": 165730.0, "taker_buy_quote": 9295.11452}, {"ts": 1770471240000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 399692.0, "quote_volume": 22449.01235, "trades": 94, "taker_buy_volume": 165629.2, "taker_buy_quote": 9302.5537}, {"ts": 1770471300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 178.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 9.996}, {"ts": 1770471360000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 16311.4, "quote_volume": 913.04095, "trades": 41, "taker_buy_volume": 8689.4, "taker_buy_quote": 486.47525}, {"ts": 1770471420000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12731.3, "quote_volume": 713.54672, "trades": 13, "taker_buy_volume": 1831.3, "taker_buy_quote": 102.70233}, {"ts": 1770471480000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 5443.0, "quote_volume": 305.16559, "trades": 5, "taker_buy_volume": 3606.1, "taker_buy_quote": 202.30221}, {"ts": 1770471540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4019.1, "quote_volume": 225.47151, "trades": 1, "taker_buy_volume": 4019.1, "taker_buy_quote": 225.47151}, {"ts": 1770471720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3873.7, "quote_volume": 217.31457, "trades": 2, "taker_buy_volume": 2067.0, "taker_buy_quote": 115.9587}, {"ts": 1770471900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4000.6, "quote_volume": 224.43366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 13422.9, "quote_volume": 748.99782, "trades": 6, "taker_buy_volume": 6352.5, "taker_buy_quote": 354.4695}, {"ts": 1770472140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7285.9, "quote_volume": 407.28181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472200000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 9237.8, "quote_volume": 516.91113, "trades": 6, "taker_buy_volume": 5181.1, "taker_buy_quote": 290.1416}, {"ts": 1770472260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1350.0, "quote_volume": 75.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3948.0, "quote_volume": 220.6932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4056.7, "quote_volume": 226.76953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 26504.2, "quote_volume": 1478.93436, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3263.8, "quote_volume": 182.12004, "trades": 4, "taker_buy_volume": 2557.9, "taker_buy_quote": 142.73082}, {"ts": 1770472620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2065.4, "quote_volume": 115.45586, "trades": 2, "taker_buy_volume": 2065.4, "taker_buy_quote": 115.45586}, {"ts": 1770472800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472860000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 56699.9, "quote_volume": 3167.22677, "trades": 47, "taker_buy_volume": 13435.0, "taker_buy_quote": 751.35822}, {"ts": 1770472920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 290.3, "quote_volume": 16.16971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1207.1, "quote_volume": 67.23547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 5971.0, "quote_volume": 333.21368, "trades": 25, "taker_buy_volume": 3497.8, "taker_buy_quote": 195.32528}, {"ts": 1770473400000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 28811.6, "quote_volume": 1607.88279, "trades": 47, "taker_buy_volume": 28811.6, "taker_buy_quote": 1607.88279}, {"ts": 1770473460000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3930.8, "quote_volume": 218.99784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2496.4, "quote_volume": 139.04948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473580000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 45091.2, "quote_volume": 2504.41641, "trades": 36, "taker_buy_volume": 23606.2, "taker_buy_quote": 1311.54041}, {"ts": 1770473640000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 4797.1, "quote_volume": 266.24578, "trades": 4, "taker_buy_volume": 182.2, "taker_buy_quote": 10.13032}, {"ts": 1770473700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 754.9, "quote_volume": 41.89695, "trades": 1, "taker_buy_volume": 754.9, "taker_buy_quote": 41.89695}, {"ts": 1770473760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4378.6, "quote_volume": 243.0123, "trades": 4, "taker_buy_volume": 754.3, "taker_buy_quote": 41.86365}, {"ts": 1770473880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2842.7, "quote_volume": 157.76985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473940000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 18088.6, "quote_volume": 1004.93848, "trades": 30, "taker_buy_volume": 8074.1, "taker_buy_quote": 448.65129}, {"ts": 1770474000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4573.4, "quote_volume": 253.36636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474060000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 8343.1, "quote_volume": 463.82302, "trades": 6, "taker_buy_volume": 7809.7, "taker_buy_quote": 434.21932}, {"ts": 1770474120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4219.6, "quote_volume": 235.03172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474180000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 13529.3, "quote_volume": 754.37906, "trades": 9, "taker_buy_volume": 7091.7, "taker_buy_quote": 395.58294}, {"ts": 1770474240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5910.0, "quote_volume": 329.187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 278.1, "quote_volume": 15.51798, "trades": 1, "taker_buy_volume": 278.1, "taker_buy_quote": 15.51798}, {"ts": 1770474420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2944.7, "quote_volume": 164.30075, "trades": 3, "taker_buy_volume": 2809.6, "taker_buy_quote": 156.77568}, {"ts": 1770474660000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 9127.6, "quote_volume": 509.09895, "trades": 7, "taker_buy_volume": 6618.1, "taker_buy_quote": 369.28998}, {"ts": 1770474720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7200.0, "quote_volume": 400.129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3454.3, "quote_volume": 191.71365, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 427.5, "quote_volume": 23.6835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474960000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 31115.6, "quote_volume": 1724.77344, "trades": 25, "taker_buy_volume": 23115.6, "taker_buy_quote": 1281.57344}, {"ts": 1770475020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2323.5, "quote_volume": 128.7219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 6976.8, "quote_volume": 385.5377, "trades": 5, "taker_buy_volume": 2250.0, "taker_buy_quote": 124.2}, {"ts": 1770475140000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 34108.3, "quote_volume": 1877.17627, "trades": 16, "taker_buy_volume": 218.5, "taker_buy_quote": 12.03935}, {"ts": 1770475200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 21040.8, "quote_volume": 1162.33609, "trades": 20, "taker_buy_volume": 15190.8, "taker_buy_quote": 839.41609}, {"ts": 1770475260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 867.0, "quote_volume": 47.9451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475320000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 7013.2, "quote_volume": 387.408, "trades": 8, "taker_buy_volume": 93.6, "taker_buy_quote": 5.17608}, {"ts": 1770475380000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 55591.1, "quote_volume": 3064.54225, "trades": 55, "taker_buy_volume": 27016.8, "taker_buy_quote": 1490.20466}, {"ts": 1770475440000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 22584.2, "quote_volume": 1245.55529, "trades": 25, "taker_buy_volume": 16769.3, "taker_buy_quote": 925.1543}, {"ts": 1770475500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2250.0, "quote_volume": 123.975, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 123.975}, {"ts": 1770475560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 121.9, "quote_volume": 6.71669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 80830.4, "quote_volume": 4438.04204, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475740000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 8628.0, "quote_volume": 474.45916, "trades": 10, "taker_buy_volume": 2250.0, "taker_buy_quote": 123.75}, {"ts": 1770475800000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 20498.5, "quote_volume": 1131.27645, "trades": 7, "taker_buy_volume": 18248.5, "taker_buy_quote": 1007.07645}, {"ts": 1770475860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2250.0, "quote_volume": 123.975, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 123.975}, {"ts": 1770476040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 515.9, "quote_volume": 28.3745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476340000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 12296.8, "quote_volume": 676.76659, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476400000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2883.9, "quote_volume": 158.69062, "trades": 8, "taker_buy_volume": 761.2, "taker_buy_quote": 41.94212}, {"ts": 1770476460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5406.2, "quote_volume": 297.341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476520000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2484.5, "quote_volume": 136.8725, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 123.975}, {"ts": 1770476580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3210.7, "quote_volume": 176.90957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 70806.2, "quote_volume": 3909.9224, "trades": 71, "taker_buy_volume": 39495.1, "taker_buy_quote": 2181.54968}, {"ts": 1770476700000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 38908.9, "quote_volume": 2151.77233, "trades": 43, "taker_buy_volume": 31259.5, "taker_buy_quote": 1729.30045}, {"ts": 1770476760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1333.8, "quote_volume": 73.75914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 199.2, "quote_volume": 10.99584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 146.7, "quote_volume": 8.09784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1312.9, "quote_volume": 72.47208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9170.1, "quote_volume": 508.02354, "trades": 7, "taker_buy_volume": 8597.7, "taker_buy_quote": 476.31258}, {"ts": 1770477360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5452.6, "quote_volume": 301.52878, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5872.9, "quote_volume": 324.18408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3571.4, "quote_volume": 197.49842, "trades": 2, "taker_buy_volume": 3571.4, "taker_buy_quote": 197.49842}, {"ts": 1770477600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 7812.2, "quote_volume": 432.79588, "trades": 12, "taker_buy_volume": 4212.2, "taker_buy_quote": 233.35588}, {"ts": 1770477720000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4582.9, "quote_volume": 253.91594, "trades": 3, "taker_buy_volume": 2408.7, "taker_buy_quote": 133.46526}, {"ts": 1770477780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3085.3, "quote_volume": 170.97656, "trades": 4, "taker_buy_volume": 509.4, "taker_buy_quote": 28.2717}, {"ts": 1770477960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 917.2, "quote_volume": 50.99632, "trades": 1, "taker_buy_volume": 917.2, "taker_buy_quote": 50.99632}, {"ts": 1770478080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1030.1, "quote_volume": 57.17055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5775.9, "quote_volume": 321.14004, "trades": 3, "taker_buy_volume": 2175.9, "taker_buy_quote": 120.98004}, {"ts": 1770478380000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 7630.3, "quote_volume": 424.91251, "trades": 9, "taker_buy_volume": 3078.3, "taker_buy_quote": 171.46131}, {"ts": 1770478440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7134.5, "quote_volume": 396.6782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 4.99844}, {"ts": 1770478620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478680000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 9251.1, "quote_volume": 514.45024, "trades": 7, "taker_buy_volume": 890.8, "taker_buy_quote": 49.61756}, {"ts": 1770478740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4842.0, "quote_volume": 269.2152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 108.2, "quote_volume": 6.01592, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 6.01592}, {"ts": 1770478980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479040000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2395.8, "quote_volume": 133.19539, "trades": 3, "taker_buy_volume": 2284.9, "taker_buy_quote": 127.04044}, {"ts": 1770479100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6924.3, "quote_volume": 384.29865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 11559.4, "quote_volume": 641.5467, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 231.2, "quote_volume": 12.80848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 10004.2, "quote_volume": 554.23268, "trades": 7, "taker_buy_volume": 6099.2, "taker_buy_quote": 337.89568}, {"ts": 1770479760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 873.2, "quote_volume": 48.4626, "trades": 2, "taker_buy_volume": 873.2, "taker_buy_quote": 48.4626}, {"ts": 1770480000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7027.5, "quote_volume": 390.02625, "trades": 11, "taker_buy_volume": 6198.9, "taker_buy_quote": 344.03895}, {"ts": 1770480060000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 17873.3, "quote_volume": 993.09863, "trades": 15, "taker_buy_volume": 11928.8, "taker_buy_quote": 663.17888}, {"ts": 1770480120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1594.2, "quote_volume": 88.63752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480240000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 9000.9, "quote_volume": 499.36814, "trades": 12, "taker_buy_volume": 880.0, "taker_buy_quote": 48.84}, {"ts": 1770480300000, "open": 0.0555, "high": 0.0563, "low": 0.0555, "close": 0.0562, "volume": 93977.1, "quote_volume": 5248.84232, "trades": 64, "taker_buy_volume": 59550.4, "taker_buy_quote": 3319.77013}, {"ts": 1770480360000, "open": 0.0562, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 35501.6, "quote_volume": 1992.99118, "trades": 32, "taker_buy_volume": 15309.7, "taker_buy_quote": 860.17731}, {"ts": 1770480420000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 11113.3, "quote_volume": 622.11143, "trades": 10, "taker_buy_volume": 8544.5, "taker_buy_quote": 478.51551}, {"ts": 1770480480000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 46394.5, "quote_volume": 2582.21433, "trades": 47, "taker_buy_volume": 16593.5, "taker_buy_quote": 923.22535}, {"ts": 1770480540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 64393.5, "quote_volume": 3582.83437, "trades": 66, "taker_buy_volume": 26653.5, "taker_buy_quote": 1483.42218}, {"ts": 1770480600000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 29716.1, "quote_volume": 1655.44217, "trades": 12, "taker_buy_volume": 29716.1, "taker_buy_quote": 1655.44217}, {"ts": 1770480660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 37192.6, "quote_volume": 2073.42195, "trades": 19, "taker_buy_volume": 9475.8, "taker_buy_quote": 528.74964}, {"ts": 1770480720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 18850.2, "quote_volume": 1049.95614, "trades": 13, "taker_buy_volume": 7494.1, "taker_buy_quote": 417.42137}, {"ts": 1770480780000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 29210.6, "quote_volume": 1633.5017, "trades": 25, "taker_buy_volume": 8760.0, "taker_buy_quote": 490.085}, {"ts": 1770480840000, "open": 0.056, "high": 0.0561, "low": 0.0557, "close": 0.0557, "volume": 27119.2, "quote_volume": 1515.30234, "trades": 19, "taker_buy_volume": 4754.9, "taker_buy_quote": 265.675}, {"ts": 1770480900000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 28748.4, "quote_volume": 1607.10237, "trades": 29, "taker_buy_volume": 17194.2, "taker_buy_quote": 961.96537}, {"ts": 1770480960000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 25579.1, "quote_volume": 1434.16963, "trades": 16, "taker_buy_volume": 11577.3, "taker_buy_quote": 649.02865}, {"ts": 1770481020000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 23954.0, "quote_volume": 1338.65167, "trades": 10, "taker_buy_volume": 3146.7, "taker_buy_quote": 175.58586}, {"ts": 1770481080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 14286.4, "quote_volume": 795.75248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 9862.0, "quote_volume": 548.3272, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 31.85324}, {"ts": 1770481200000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 16595.3, "quote_volume": 924.2537, "trades": 9, "taker_buy_volume": 12738.3, "taker_buy_quote": 709.4479}, {"ts": 1770481260000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 54860.4, "quote_volume": 3065.94104, "trades": 28, "taker_buy_volume": 32693.0, "taker_buy_quote": 1825.17652}, {"ts": 1770481320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2250.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481380000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 12846.5, "quote_volume": 719.269, "trades": 5, "taker_buy_volume": 11496.5, "taker_buy_quote": 643.804}, {"ts": 1770481440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1350.0, "quote_volume": 75.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4574.5, "quote_volume": 255.71455, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 49.192}, {"ts": 1770481740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 21083.8, "quote_volume": 1176.79866, "trades": 13, "taker_buy_volume": 976.2, "taker_buy_quote": 54.56958}, {"ts": 1770481860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.0, "quote_volume": 9.9882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3585.1, "quote_volume": 200.04858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 109.3, "quote_volume": 6.08801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3597.3, "quote_volume": 200.82363, "trades": 3, "taker_buy_volume": 3597.3, "taker_buy_quote": 200.82363}, {"ts": 1770482340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4260.1, "quote_volume": 238.13959, "trades": 4, "taker_buy_volume": 720.7, "taker_buy_quote": 40.28713}, {"ts": 1770482400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1563.1, "quote_volume": 87.37729, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 49.192}, {"ts": 1770482640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 111.7, "quote_volume": 6.23286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2193.8, "quote_volume": 122.63342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1350.0, "quote_volume": 75.465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1592.1, "quote_volume": 88.83918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 987.4, "quote_volume": 54.99818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 14258.5, "quote_volume": 794.19845, "trades": 5, "taker_buy_volume": 880.0, "taker_buy_quote": 49.016}, {"ts": 1770483420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1632.2, "quote_volume": 90.91354, "trades": 3, "taker_buy_volume": 1632.2, "taker_buy_quote": 90.91354}, {"ts": 1770483480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483600000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 19720.3, "quote_volume": 1101.47258, "trades": 20, "taker_buy_volume": 17470.3, "taker_buy_quote": 975.92258}, {"ts": 1770483660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 10746.9, "quote_volume": 600.27559, "trades": 15, "taker_buy_volume": 10746.9, "taker_buy_quote": 600.27559}, {"ts": 1770483720000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 27324.7, "quote_volume": 1525.41906, "trades": 27, "taker_buy_volume": 10853.1, "taker_buy_quote": 606.4983}, {"ts": 1770483780000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 14948.4, "quote_volume": 833.92648, "trades": 10, "taker_buy_volume": 752.0, "taker_buy_quote": 41.9616}, {"ts": 1770483840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1350.0, "quote_volume": 75.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2230.0, "quote_volume": 124.211, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 49.016}, {"ts": 1770484080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 163.2, "quote_volume": 9.07392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 880.0, "quote_volume": 49.016, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 49.016}, {"ts": 1770484200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 752.3, "quote_volume": 41.90311, "trades": 1, "taker_buy_volume": 752.3, "taker_buy_quote": 41.90311}, {"ts": 1770484260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 880.0, "quote_volume": 49.016, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 49.016}, {"ts": 1770484320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 752.3, "quote_volume": 41.90311, "trades": 1, "taker_buy_volume": 752.3, "taker_buy_quote": 41.90311}, {"ts": 1770484380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3539.5, "quote_volume": 197.5041, "trades": 3, "taker_buy_volume": 3539.5, "taker_buy_quote": 197.5041}, {"ts": 1770484620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2149.0, "quote_volume": 119.9142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3320.7, "quote_volume": 185.29506, "trades": 3, "taker_buy_volume": 1970.7, "taker_buy_quote": 109.96506}, {"ts": 1770484740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9531.2, "quote_volume": 532.79408, "trades": 6, "taker_buy_volume": 9531.2, "taker_buy_quote": 532.79408}, {"ts": 1770484800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 17201.7, "quote_volume": 959.89417, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4137.9, "quote_volume": 230.89482, "trades": 3, "taker_buy_volume": 4137.9, "taker_buy_quote": 230.89482}, {"ts": 1770485040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 572.7, "quote_volume": 31.95666, "trades": 1, "taker_buy_volume": 572.7, "taker_buy_quote": 31.95666}, {"ts": 1770485100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 142.9, "quote_volume": 7.98811, "trades": 1, "taker_buy_volume": 142.9, "taker_buy_quote": 7.98811}, {"ts": 1770485160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2781.6, "quote_volume": 155.49144, "trades": 6, "taker_buy_volume": 2781.6, "taker_buy_quote": 155.49144}, {"ts": 1770485220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 147.3, "quote_volume": 8.23407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3617.5, "quote_volume": 202.58, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 429.3, "quote_volume": 24.0408, "trades": 1, "taker_buy_volume": 429.3, "taker_buy_quote": 24.0408}, {"ts": 1770485700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8817.7, "quote_volume": 492.90943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1317.2, "quote_volume": 73.7632, "trades": 2, "taker_buy_volume": 1317.2, "taker_buy_quote": 73.7632}, {"ts": 1770485880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11868.1, "quote_volume": 665.80041, "trades": 8, "taker_buy_volume": 11868.1, "taker_buy_quote": 665.80041}, {"ts": 1770485940000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 409.1, "quote_volume": 23.05193, "trades": 2, "taker_buy_volume": 409.1, "taker_buy_quote": 23.05193}, {"ts": 1770486000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 468.0, "quote_volume": 26.3484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5011.5, "quote_volume": 281.6354, "trades": 5, "taker_buy_volume": 3552.5, "taker_buy_quote": 199.6505}, {"ts": 1770486420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 14554.7, "quote_volume": 817.56414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2529.4, "quote_volume": 141.6464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 14166.9, "quote_volume": 793.3464, "trades": 7, "taker_buy_volume": 880.0, "taker_buy_quote": 49.28}, {"ts": 1770486960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6571.9, "quote_volume": 368.0264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 127.0, "quote_volume": 7.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 184.8, "quote_volume": 10.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487200000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 22465.1, "quote_volume": 1261.1418, "trades": 20, "taker_buy_volume": 15824.2, "taker_buy_quote": 888.58731}, {"ts": 1770487260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 747.5, "quote_volume": 42.0095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 263.1, "quote_volume": 14.75991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 747.5, "quote_volume": 42.0095, "trades": 2, "taker_buy_volume": 747.5, "taker_buy_quote": 42.0095}, {"ts": 1770487560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2997.3, "quote_volume": 168.44826, "trades": 2, "taker_buy_volume": 2997.3, "taker_buy_quote": 168.44826}, {"ts": 1770487620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2250.0, "quote_volume": 126.45, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.45}, {"ts": 1770487680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 178.5, "quote_volume": 10.0317, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 10.0317}, {"ts": 1770488100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2996.8, "quote_volume": 168.42016, "trades": 3, "taker_buy_volume": 2818.8, "taker_buy_quote": 158.41656}, {"ts": 1770488220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5856.6, "quote_volume": 329.14092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3768.2, "quote_volume": 211.77284, "trades": 4, "taker_buy_volume": 3768.2, "taker_buy_quote": 211.77284}, {"ts": 1770488400000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 61843.5, "quote_volume": 3485.15732, "trades": 29, "taker_buy_volume": 47286.1, "taker_buy_quote": 2665.2397}, {"ts": 1770488460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6485.5, "quote_volume": 365.7822, "trades": 5, "taker_buy_volume": 5945.5, "taker_buy_quote": 335.3262}, {"ts": 1770488580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4408.5, "quote_volume": 248.19855, "trades": 7, "taker_buy_volume": 2587.0, "taker_buy_quote": 145.6481}, {"ts": 1770488640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 387.3, "quote_volume": 21.80499, "trades": 1, "taker_buy_volume": 387.3, "taker_buy_quote": 21.80499}, {"ts": 1770488760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 111.3, "quote_volume": 6.25506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 744.4, "quote_volume": 41.90972, "trades": 1, "taker_buy_volume": 744.4, "taker_buy_quote": 41.90972}, {"ts": 1770488940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489000000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 19522.6, "quote_volume": 1101.70232, "trades": 23, "taker_buy_volume": 12371.3, "taker_buy_quote": 698.369}, {"ts": 1770489060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7900.0, "quote_volume": 445.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7092.1, "quote_volume": 399.99444, "trades": 4, "taker_buy_volume": 7092.1, "taker_buy_quote": 399.99444}, {"ts": 1770489180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489300000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 7565.0, "quote_volume": 427.31767, "trades": 7, "taker_buy_volume": 7565.0, "taker_buy_quote": 427.31767}, {"ts": 1770489360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 229.1, "quote_volume": 12.94415, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 12.94415}, {"ts": 1770489420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 743.0, "quote_volume": 41.9795, "trades": 2, "taker_buy_volume": 743.0, "taker_buy_quote": 41.9795}, {"ts": 1770489480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1082.2, "quote_volume": 61.25252, "trades": 2, "taker_buy_volume": 1082.2, "taker_buy_quote": 61.25252}, {"ts": 1770489540000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 10813.3, "quote_volume": 611.90078, "trades": 9, "taker_buy_volume": 4587.2, "taker_buy_quote": 259.63552}, {"ts": 1770489600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176.3, "quote_volume": 9.99621, "trades": 1, "taker_buy_volume": 176.3, "taker_buy_quote": 9.99621}, {"ts": 1770489660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176.4, "quote_volume": 10.00188, "trades": 1, "taker_buy_volume": 176.4, "taker_buy_quote": 10.00188}, {"ts": 1770489780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2992.1, "quote_volume": 169.65207, "trades": 2, "taker_buy_volume": 742.1, "taker_buy_quote": 42.07707}, {"ts": 1770489840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 111.9, "quote_volume": 6.33354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 15137.8, "quote_volume": 857.64917, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 609.12423}, {"ts": 1770489960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1334.2, "quote_volume": 75.51572, "trades": 1, "taker_buy_volume": 1334.2, "taker_buy_quote": 75.51572}, {"ts": 1770490080000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 21525.5, "quote_volume": 1217.85648, "trades": 11, "taker_buy_volume": 9157.3, "taker_buy_quote": 519.05318}, {"ts": 1770490140000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 12013.4, "quote_volume": 680.7645, "trades": 16, "taker_buy_volume": 9854.0, "taker_buy_quote": 558.54246}, {"ts": 1770490200000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 37473.2, "quote_volume": 2124.50842, "trades": 38, "taker_buy_volume": 15225.1, "taker_buy_quote": 864.15865}, {"ts": 1770490260000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 5831.9, "quote_volume": 329.71644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7198.8, "quote_volume": 406.7322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490500000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5353.6, "quote_volume": 302.3484, "trades": 3, "taker_buy_volume": 4053.6, "taker_buy_quote": 229.0284}, {"ts": 1770490560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 14394.3, "quote_volume": 811.83852, "trades": 9, "taker_buy_volume": 14244.3, "taker_buy_quote": 803.37852}, {"ts": 1770490680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 9586.2, "quote_volume": 540.66168, "trades": 5, "taker_buy_volume": 9006.2, "taker_buy_quote": 507.94968}, {"ts": 1770490740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 177.1, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 10.00615}, {"ts": 1770490800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3810.9, "quote_volume": 214.93476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3857.0, "quote_volume": 217.1491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491040000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 62325.9, "quote_volume": 3504.37622, "trades": 31, "taker_buy_volume": 8352.8, "taker_buy_quote": 469.72297}, {"ts": 1770491100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1180.8, "quote_volume": 66.59712, "trades": 3, "taker_buy_volume": 1180.8, "taker_buy_quote": 66.59712}, {"ts": 1770491220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491340000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 10094.5, "quote_volume": 568.97607, "trades": 6, "taker_buy_volume": 4254.3, "taker_buy_quote": 239.94252}, {"ts": 1770491400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1350.0, "quote_volume": 76.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3685.7, "quote_volume": 207.87348, "trades": 2, "taker_buy_volume": 3685.7, "taker_buy_quote": 207.87348}, {"ts": 1770491520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 111.6, "quote_volume": 6.28308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4950.4, "quote_volume": 279.20256, "trades": 3, "taker_buy_volume": 4950.4, "taker_buy_quote": 279.20256}, {"ts": 1770491940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 24778.4, "quote_volume": 1398.42909, "trades": 23, "taker_buy_volume": 15414.0, "taker_buy_quote": 870.27693}, {"ts": 1770492180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 247.1, "quote_volume": 13.96115, "trades": 1, "taker_buy_volume": 247.1, "taker_buy_quote": 13.96115}, {"ts": 1770492420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1698.1, "quote_volume": 95.77284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2450.7, "quote_volume": 138.21948, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 8.33592}, {"ts": 1770492660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2430.9, "quote_volume": 136.85967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2403.4, "quote_volume": 135.31142, "trades": 2, "taker_buy_volume": 2403.4, "taker_buy_quote": 135.31142}, {"ts": 1770492780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 11592.6, "quote_volume": 651.50412, "trades": 6, "taker_buy_volume": 8221.0, "taker_buy_quote": 462.0202}, {"ts": 1770492840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 950.3, "quote_volume": 53.40686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1120.8, "quote_volume": 63.10104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 203.0, "quote_volume": 11.4289, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 11.4289}, {"ts": 1770493200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 203.0, "quote_volume": 11.4086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 22112.0, "quote_volume": 1242.85508, "trades": 16, "taker_buy_volume": 9683.5, "taker_buy_quote": 544.68598}, {"ts": 1770493320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1350.0, "quote_volume": 76.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1020.0, "quote_volume": 57.426, "trades": 2, "taker_buy_volume": 1020.0, "taker_buy_quote": 57.426}, {"ts": 1770493680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4078.7, "quote_volume": 229.22294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4037.1, "quote_volume": 226.48131, "trades": 3, "taker_buy_volume": 1787.1, "taker_buy_quote": 100.25631}, {"ts": 1770493980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.6, "quote_volume": 6.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 191.1, "quote_volume": 10.7016, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 10.7016}, {"ts": 1770494460000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 565.5, "quote_volume": 31.6293, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 9.996}, {"ts": 1770494520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6575.1, "quote_volume": 368.2056, "trades": 5, "taker_buy_volume": 6332.1, "taker_buy_quote": 354.5976}, {"ts": 1770494580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2250.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 2250.0, "taker_buy_quote": 126.0}, {"ts": 1770494880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2497.8, "quote_volume": 139.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5505.9, "quote_volume": 307.77981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 105.4, "quote_volume": 5.89186, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 5.89186}, {"ts": 1770495420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7200.0, "quote_volume": 401.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 185.2, "quote_volume": 10.33416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495600000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6748.8, "quote_volume": 376.46901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 262.5, "quote_volume": 14.6475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1822.1, "quote_volume": 101.49097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3820.7, "quote_volume": 212.81299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496500000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 11501.5, "quote_volume": 640.75292, "trades": 5, "taker_buy_volume": 11501.5, "taker_buy_quote": 640.75292}, {"ts": 1770496560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4700.0, "quote_volume": 262.73, "trades": 2, "taker_buy_volume": 4700.0, "taker_buy_quote": 262.73}, {"ts": 1770496680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3458.4, "quote_volume": 193.6704, "trades": 4, "taker_buy_volume": 3458.4, "taker_buy_quote": 193.6704}, {"ts": 1770496740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2692.1, "quote_volume": 150.71339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11678.8, "quote_volume": 654.0128, "trades": 3, "taker_buy_volume": 11678.8, "taker_buy_quote": 654.0128}, {"ts": 1770497160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 111.8, "quote_volume": 6.2608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 16696.4, "quote_volume": 936.66804, "trades": 6, "taker_buy_volume": 16696.4, "taker_buy_quote": 936.66804}, {"ts": 1770497460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497520000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 16404.5, "quote_volume": 922.47938, "trades": 7, "taker_buy_volume": 16404.5, "taker_buy_quote": 922.47938}, {"ts": 1770497580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 23261.9, "quote_volume": 1309.59402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498000000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 29671.6, "quote_volume": 1669.46108, "trades": 12, "taker_buy_volume": 28984.5, "taker_buy_quote": 1630.77735}, {"ts": 1770498060000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4681.4, "quote_volume": 263.30384, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 202.455}, {"ts": 1770498120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 256.9, "quote_volume": 14.41209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498180000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 20386.7, "quote_volume": 1145.0236, "trades": 16, "taker_buy_volume": 20386.7, "taker_buy_quote": 1145.0236}, {"ts": 1770498240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 13000.0, "quote_volume": 731.9, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 731.9}, {"ts": 1770498300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 10392.1, "quote_volume": 586.11444, "trades": 5, "taker_buy_volume": 10392.1, "taker_buy_quote": 586.11444}, {"ts": 1770498360000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5627.1, "quote_volume": 317.4148, "trades": 8, "taker_buy_volume": 2830.7, "taker_buy_quote": 159.69784}, {"ts": 1770498420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6108.6, "quote_volume": 344.52504, "trades": 2, "taker_buy_volume": 6108.6, "taker_buy_quote": 344.52504}, {"ts": 1770498480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 182.6, "quote_volume": 10.26212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498780000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0562, "volume": 163991.7, "quote_volume": 9243.18685, "trades": 95, "taker_buy_volume": 149898.0, "taker_buy_quote": 8450.69349}, {"ts": 1770498840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 9993.5, "quote_volume": 561.6347, "trades": 22, "taker_buy_volume": 7856.4, "taker_buy_quote": 441.52968}, {"ts": 1770498900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 12355.1, "quote_volume": 695.59213, "trades": 8, "taker_buy_volume": 7968.0, "taker_buy_quote": 448.5984}, {"ts": 1770498960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 866.0, "quote_volume": 48.6692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 178.4, "quote_volume": 10.02608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 14433.7, "quote_volume": 812.61731, "trades": 4, "taker_buy_volume": 14433.7, "taker_buy_quote": 812.61731}, {"ts": 1770499560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 294.2, "quote_volume": 16.59288, "trades": 1, "taker_buy_volume": 294.2, "taker_buy_quote": 16.59288}, {"ts": 1770499740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3335.0, "quote_volume": 188.094, "trades": 4, "taker_buy_volume": 1085.0, "taker_buy_quote": 61.194}, {"ts": 1770499800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1451.5, "quote_volume": 81.71945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 187.3, "quote_volume": 10.54499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2250.0, "quote_volume": 126.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 11007.4, "quote_volume": 618.61588, "trades": 6, "taker_buy_volume": 8870.3, "taker_buy_quote": 498.51086}, {"ts": 1770500460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 10058.9, "quote_volume": 566.31607, "trades": 5, "taker_buy_volume": 10058.9, "taker_buy_quote": 566.31607}, {"ts": 1770500580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2137.1, "quote_volume": 120.31873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10723.5, "quote_volume": 602.6607, "trades": 4, "taker_buy_volume": 10723.5, "taker_buy_quote": 602.6607}, {"ts": 1770500880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2250.0, "quote_volume": 126.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3301.3, "quote_volume": 185.20293, "trades": 2, "taker_buy_volume": 3301.3, "taker_buy_quote": 185.20293}, {"ts": 1770501300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 12582.8, "quote_volume": 706.92956, "trades": 9, "taker_buy_volume": 8094.8, "taker_buy_quote": 454.92776}, {"ts": 1770501660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 247.4, "quote_volume": 13.87914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1350.0, "quote_volume": 75.735, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 75.735}, {"ts": 1770501840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4327.3, "quote_volume": 243.19426, "trades": 4, "taker_buy_volume": 4327.3, "taker_buy_quote": 243.19426}, {"ts": 1770501960000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 8299.3, "quote_volume": 465.83981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 527.9, "quote_volume": 29.66798, "trades": 3, "taker_buy_volume": 527.9, "taker_buy_quote": 29.66798}, {"ts": 1770502080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502260000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2075.1, "quote_volume": 116.5912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 240.3, "quote_volume": 13.48083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8276.6, "quote_volume": 464.31726, "trades": 4, "taker_buy_volume": 8276.6, "taker_buy_quote": 464.31726}, {"ts": 1770502440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 189.3, "quote_volume": 10.63866, "trades": 1, "taker_buy_volume": 189.3, "taker_buy_quote": 10.63866}, {"ts": 1770502500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 9665.0, "quote_volume": 543.173, "trades": 4, "taker_buy_volume": 9665.0, "taker_buy_quote": 543.173}, {"ts": 1770502560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 240.2, "quote_volume": 13.47522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 12524.2, "quote_volume": 702.60762, "trades": 3, "taker_buy_volume": 12524.2, "taker_buy_quote": 702.60762}, {"ts": 1770502860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 205.8, "quote_volume": 11.54538, "trades": 2, "taker_buy_volume": 205.8, "taker_buy_quote": 11.54538}, {"ts": 1770503100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 396.0, "quote_volume": 22.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6031.5, "quote_volume": 338.36715, "trades": 2, "taker_buy_volume": 6031.5, "taker_buy_quote": 338.36715}, {"ts": 1770503340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 916.9, "quote_volume": 51.51639, "trades": 2, "taker_buy_volume": 783.0, "taker_buy_quote": 44.0046}, {"ts": 1770503700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 199.0, "quote_volume": 11.1838, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 11.1838}, {"ts": 1770503820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 978.9, "quote_volume": 54.91629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 731.4, "quote_volume": 41.10468, "trades": 1, "taker_buy_volume": 731.4, "taker_buy_quote": 41.10468}, {"ts": 1770504120000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 556.0, "quote_volume": 31.2094, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0036}, {"ts": 1770504180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 534.7, "quote_volume": 29.9432, "trades": 1, "taker_buy_volume": 534.7, "taker_buy_quote": 29.9432}, {"ts": 1770504540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4475.5, "quote_volume": 251.00072, "trades": 5, "taker_buy_volume": 4475.5, "taker_buy_quote": 251.00072}, {"ts": 1770504660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1780.9, "quote_volume": 100.08658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 252.1, "quote_volume": 14.14281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 869.3, "quote_volume": 48.76773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1423.5, "quote_volume": 79.85835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505620000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 3942.4, "quote_volume": 220.56251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2848.3, "quote_volume": 159.21997, "trades": 2, "taker_buy_volume": 2848.3, "taker_buy_quote": 159.21997}, {"ts": 1770505740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 247.0, "quote_volume": 13.7826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4457.5, "quote_volume": 249.17425, "trades": 2, "taker_buy_volume": 4457.5, "taker_buy_quote": 249.17425}, {"ts": 1770505920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 193.8, "quote_volume": 10.8528, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 10.8528}, {"ts": 1770505980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2793.4, "quote_volume": 156.4304, "trades": 6, "taker_buy_volume": 1900.6, "taker_buy_quote": 106.4336}, {"ts": 1770506100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4114.6, "quote_volume": 230.4176, "trades": 3, "taker_buy_volume": 4114.6, "taker_buy_quote": 230.4176}, {"ts": 1770506340000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 18591.6, "quote_volume": 1040.82447, "trades": 12, "taker_buy_volume": 12204.3, "taker_buy_quote": 683.4408}, {"ts": 1770506400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3089.0, "quote_volume": 172.3662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506760000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2456.9, "quote_volume": 137.00614, "trades": 3, "taker_buy_volume": 1568.1, "taker_buy_quote": 87.49998}, {"ts": 1770506820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4544.8, "quote_volume": 253.59984, "trades": 4, "taker_buy_volume": 4544.8, "taker_buy_quote": 253.59984}, {"ts": 1770507000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 268.8, "quote_volume": 15.02592, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 15.02592}, {"ts": 1770507060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2934.7, "quote_volume": 164.04973, "trades": 2, "taker_buy_volume": 2934.7, "taker_buy_quote": 164.04973}, {"ts": 1770507240000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 22713.7, "quote_volume": 1273.66525, "trades": 23, "taker_buy_volume": 22713.7, "taker_buy_quote": 1273.66525}, {"ts": 1770507300000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 21880.0, "quote_volume": 1229.05703, "trades": 18, "taker_buy_volume": 20760.7, "taker_buy_quote": 1166.2176}, {"ts": 1770507360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 17774.1, "quote_volume": 997.12701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507420000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 35063.1, "quote_volume": 1970.10672, "trades": 17, "taker_buy_volume": 22912.2, "taker_buy_quote": 1287.22614}, {"ts": 1770507480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 75771.4, "quote_volume": 4257.85108, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2837.8, "quote_volume": 159.20058, "trades": 3, "taker_buy_volume": 2837.8, "taker_buy_quote": 159.20058}, {"ts": 1770507600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 410.9, "quote_volume": 23.05149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2362.2, "quote_volume": 132.51942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3336.0, "quote_volume": 187.1496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1107.6, "quote_volume": 62.0256, "trades": 1, "taker_buy_volume": 1107.6, "taker_buy_quote": 62.0256}, {"ts": 1770508440000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 19799.5, "quote_volume": 1108.776, "trades": 23, "taker_buy_volume": 17887.0, "taker_buy_quote": 1001.676}, {"ts": 1770508500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 126.0, "quote_volume": 7.0686, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.0686}, {"ts": 1770508560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 5398.9, "quote_volume": 302.09681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5163.2, "quote_volume": 288.40486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508860000, "open": 0.0558, "high": 0.0563, "low": 0.0556, "close": 0.0563, "volume": 199881.8, "quote_volume": 11151.69177, "trades": 84, "taker_buy_volume": 70159.1, "taker_buy_quote": 3934.27064}, {"ts": 1770508920000, "open": 0.0564, "high": 0.0568, "low": 0.0562, "close": 0.0563, "volume": 123950.5, "quote_volume": 7001.83508, "trades": 105, "taker_buy_volume": 84225.7, "taker_buy_quote": 4761.43783}, {"ts": 1770508980000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 35338.3, "quote_volume": 1981.38251, "trades": 16, "taker_buy_volume": 1132.5, "taker_buy_quote": 63.42}, {"ts": 1770509040000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 44156.4, "quote_volume": 2462.05458, "trades": 22, "taker_buy_volume": 1620.0, "taker_buy_quote": 90.558}, {"ts": 1770509100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 110019.2, "quote_volume": 6117.06752, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 35006.4, "quote_volume": 1948.93768, "trades": 14, "taker_buy_volume": 14597.8, "taker_buy_quote": 813.74813}, {"ts": 1770509220000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 46658.4, "quote_volume": 2616.59605, "trades": 17, "taker_buy_volume": 45308.4, "taker_buy_quote": 2540.86105}, {"ts": 1770509280000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4322.9, "quote_volume": 241.51612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509340000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 23684.6, "quote_volume": 1318.70311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509400000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 40006.6, "quote_volume": 2222.20853, "trades": 20, "taker_buy_volume": 212.3, "taker_buy_quote": 11.82511}, {"ts": 1770509460000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 34711.6, "quote_volume": 1925.69357, "trades": 17, "taker_buy_volume": 13174.3, "taker_buy_quote": 731.17365}, {"ts": 1770509520000, "open": 0.0554, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 60030.9, "quote_volume": 3309.00105, "trades": 53, "taker_buy_volume": 21121.5, "taker_buy_quote": 1164.32245}, {"ts": 1770509580000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 15375.0, "quote_volume": 845.31471, "trades": 19, "taker_buy_volume": 272.1, "taker_buy_quote": 14.9655}, {"ts": 1770509640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6485.2, "quote_volume": 356.686, "trades": 10, "taker_buy_volume": 6485.2, "taker_buy_quote": 356.686}, {"ts": 1770509700000, "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.055, "volume": 36892.1, "quote_volume": 2031.65569, "trades": 42, "taker_buy_volume": 20287.8, "taker_buy_quote": 1118.45251}, {"ts": 1770509760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 7478.7, "quote_volume": 411.3285, "trades": 7, "taker_buy_volume": 3805.2, "taker_buy_quote": 209.286}, {"ts": 1770509820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 9416.1, "quote_volume": 516.98026, "trades": 8, "taker_buy_volume": 363.7, "taker_buy_quote": 20.0035}, {"ts": 1770509880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 127.0, "quote_volume": 6.9723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5075.8, "quote_volume": 279.169, "trades": 7, "taker_buy_volume": 5075.8, "taker_buy_quote": 279.169}, {"ts": 1770510000000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 5969.9, "quote_volume": 328.84114, "trades": 6, "taker_buy_volume": 5788.0, "taker_buy_quote": 318.83664}, {"ts": 1770510060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 21832.9, "quote_volume": 1200.8095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 436.6, "quote_volume": 23.92568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 7622.9, "quote_volume": 417.73492, "trades": 8, "taker_buy_volume": 5997.3, "taker_buy_quote": 328.65204}, {"ts": 1770510240000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 16975.8, "quote_volume": 929.07136, "trades": 28, "taker_buy_volume": 11129.4, "taker_buy_quote": 609.27328}, {"ts": 1770510300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510360000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 62150.4, "quote_volume": 3399.79977, "trades": 49, "taker_buy_volume": 19654.9, "taker_buy_quote": 1076.84897}, {"ts": 1770510420000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 23184.8, "quote_volume": 1266.16114, "trades": 25, "taker_buy_volume": 9001.6, "taker_buy_quote": 492.15842}, {"ts": 1770510480000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 25578.0, "quote_volume": 1400.86376, "trades": 18, "taker_buy_volume": 5265.8, "taker_buy_quote": 288.56584}, {"ts": 1770510540000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 26865.6, "quote_volume": 1472.40272, "trades": 33, "taker_buy_volume": 10746.9, "taker_buy_quote": 589.49688}, {"ts": 1770510600000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5517.4, "quote_volume": 302.86701, "trades": 5, "taker_buy_volume": 5517.4, "taker_buy_quote": 302.86701}, {"ts": 1770510660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1434.2, "quote_volume": 78.73758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2514.1, "quote_volume": 137.77268, "trades": 3, "taker_buy_volume": 2514.1, "taker_buy_quote": 137.77268}, {"ts": 1770510840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 213.4, "quote_volume": 11.67298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1875.9, "quote_volume": 102.79932, "trades": 3, "taker_buy_volume": 1875.9, "taker_buy_quote": 102.79932}, {"ts": 1770511080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 882.3, "quote_volume": 48.35004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511140000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10585.0, "quote_volume": 580.93712, "trades": 17, "taker_buy_volume": 7960.7, "taker_buy_quote": 436.86305}, {"ts": 1770511200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4883.0, "quote_volume": 267.30948, "trades": 7, "taker_buy_volume": 1882.0, "taker_buy_quote": 103.1336}, {"ts": 1770511260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8061.3, "quote_volume": 440.95311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2317.8, "quote_volume": 126.78366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 766.0, "quote_volume": 41.9002, "trades": 1, "taker_buy_volume": 766.0, "taker_buy_quote": 41.9002}, {"ts": 1770511440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10746.9, "quote_volume": 588.47257, "trades": 16, "taker_buy_volume": 10746.9, "taker_buy_quote": 588.47257}, {"ts": 1770511560000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10746.9, "quote_volume": 588.63182, "trades": 14, "taker_buy_volume": 10746.9, "taker_buy_quote": 588.63182}, {"ts": 1770511620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 31712.6, "quote_volume": 1737.85048, "trades": 10, "taker_buy_volume": 22660.4, "taker_buy_quote": 1241.78992}, {"ts": 1770511800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 12747.9, "quote_volume": 698.58492, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 104.805}, {"ts": 1770511860000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 48271.9, "quote_volume": 2644.86344, "trades": 41, "taker_buy_volume": 22837.9, "taker_buy_quote": 1252.6239}, {"ts": 1770511920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 348.5, "quote_volume": 19.06295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3375.9, "quote_volume": 184.66173, "trades": 3, "taker_buy_volume": 2983.0, "taker_buy_quote": 163.1701}, {"ts": 1770512280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512400000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 17133.7, "quote_volume": 938.22492, "trades": 23, "taker_buy_volume": 12027.8, "taker_buy_quote": 658.93219}, {"ts": 1770512460000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 7100.0, "quote_volume": 388.13911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 385.3, "quote_volume": 21.09037, "trades": 2, "taker_buy_volume": 144.6, "taker_buy_quote": 7.92408}, {"ts": 1770512580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 27160.9, "quote_volume": 1486.63732, "trades": 23, "taker_buy_volume": 3960.9, "taker_buy_quote": 217.05732}, {"ts": 1770512640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 766.2, "quote_volume": 41.91114, "trades": 1, "taker_buy_volume": 766.2, "taker_buy_quote": 41.91114}, {"ts": 1770512700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 383.9, "quote_volume": 21.03772, "trades": 1, "taker_buy_volume": 383.9, "taker_buy_quote": 21.03772}, {"ts": 1770512760000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 11845.4, "quote_volume": 647.09884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 768.5, "quote_volume": 41.9601, "trades": 1, "taker_buy_volume": 768.5, "taker_buy_quote": 41.9601}, {"ts": 1770513000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 30523.0, "quote_volume": 1668.91855, "trades": 32, "taker_buy_volume": 880.0, "taker_buy_quote": 48.136}, {"ts": 1770513060000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3587.1, "quote_volume": 195.94366, "trades": 6, "taker_buy_volume": 880.0, "taker_buy_quote": 48.136}, {"ts": 1770513120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 765.3, "quote_volume": 41.86191, "trades": 1, "taker_buy_volume": 765.3, "taker_buy_quote": 41.86191}, {"ts": 1770513180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 765.3, "quote_volume": 41.93844, "trades": 1, "taker_buy_volume": 765.3, "taker_buy_quote": 41.93844}, {"ts": 1770513240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 17859.1, "quote_volume": 978.7151, "trades": 14, "taker_buy_volume": 4285.1, "taker_buy_quote": 234.8599}, {"ts": 1770513300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 10758.0, "quote_volume": 588.6386, "trades": 8, "taker_buy_volume": 2640.0, "taker_buy_quote": 144.584}, {"ts": 1770513360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20450.3, "quote_volume": 1116.58638, "trades": 7, "taker_buy_volume": 2210.6, "taker_buy_quote": 120.69876}, {"ts": 1770513420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 409.0, "quote_volume": 22.3314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3620.2, "quote_volume": 197.62024, "trades": 3, "taker_buy_volume": 3193.4, "taker_buy_quote": 174.35964}, {"ts": 1770513720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 128.9, "quote_volume": 7.02505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 7106.8, "quote_volume": 387.7606, "trades": 11, "taker_buy_volume": 4400.0, "taker_buy_quote": 240.24}, {"ts": 1770513840000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 23620.6, "quote_volume": 1283.92011, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1241.1, "quote_volume": 67.4686, "trades": 3, "taker_buy_volume": 768.7, "taker_buy_quote": 41.81728}, {"ts": 1770513960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7962.2, "quote_volume": 433.9399, "trades": 4, "taker_buy_volume": 7962.2, "taker_buy_quote": 433.9399}, {"ts": 1770514020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4354.4, "quote_volume": 237.75024, "trades": 2, "taker_buy_volume": 4354.4, "taker_buy_quote": 237.75024}, {"ts": 1770514260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 21472.2, "quote_volume": 1174.54028, "trades": 8, "taker_buy_volume": 15522.0, "taker_buy_quote": 849.06434}, {"ts": 1770514320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4660.0, "quote_volume": 254.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 17673.4, "quote_volume": 968.50232, "trades": 7, "taker_buy_volume": 8117.2, "taker_buy_quote": 444.82256}, {"ts": 1770514440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 7026.4, "quote_volume": 385.02651, "trades": 8, "taker_buy_volume": 6824.3, "taker_buy_quote": 373.97164}, {"ts": 1770514680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3076.0, "quote_volume": 168.8724, "trades": 2, "taker_buy_volume": 3076.0, "taker_buy_quote": 168.8724}, {"ts": 1770514740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 987.3, "quote_volume": 54.10404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2160.9, "quote_volume": 118.41732, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 48.224}, {"ts": 1770514860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 596.7, "quote_volume": 32.63949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10746.9, "quote_volume": 589.40461, "trades": 18, "taker_buy_volume": 10746.9, "taker_buy_quote": 589.40461}, {"ts": 1770515160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1912.5, "quote_volume": 104.805, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 104.805}, {"ts": 1770515340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1643.6, "quote_volume": 90.23364, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 48.312}, {"ts": 1770515580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 880.0, "quote_volume": 48.312, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 48.312}, {"ts": 1770515640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1760.0, "quote_volume": 96.624, "trades": 2, "taker_buy_volume": 1760.0, "taker_buy_quote": 96.624}, {"ts": 1770515760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 880.0, "quote_volume": 48.312, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 48.312}, {"ts": 1770515820000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10070.5, "quote_volume": 552.85225, "trades": 3, "taker_buy_volume": 9888.5, "taker_buy_quote": 542.87865}, {"ts": 1770515880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3371.0, "quote_volume": 185.0679, "trades": 2, "taker_buy_volume": 3371.0, "taker_buy_quote": 185.0679}, {"ts": 1770516000000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1595.5, "quote_volume": 87.5684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1136.5, "quote_volume": 62.39385, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 48.312}, {"ts": 1770516180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516240000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 22691.9, "quote_volume": 1248.50819, "trades": 17, "taker_buy_volume": 21931.1, "taker_buy_quote": 1206.58811}, {"ts": 1770516300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 633.8, "quote_volume": 34.92238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4753.2, "quote_volume": 261.86143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5149.4, "quote_volume": 283.20166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 524.8, "quote_volume": 28.81152, "trades": 1, "taker_buy_volume": 524.8, "taker_buy_quote": 28.81152}, {"ts": 1770516780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 188.7, "quote_volume": 10.3785, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 10.3785}, {"ts": 1770516900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 880.0, "quote_volume": 48.312, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 48.312}, {"ts": 1770517020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3140.9, "quote_volume": 172.12132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 13795.8, "quote_volume": 755.33669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2222.4, "quote_volume": 122.00976, "trades": 2, "taker_buy_volume": 2222.4, "taker_buy_quote": 122.00976}, {"ts": 1770517380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 230.3, "quote_volume": 12.64347, "trades": 1, "taker_buy_volume": 230.3, "taker_buy_quote": 12.64347}, {"ts": 1770517560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4244.3, "quote_volume": 232.58764, "trades": 4, "taker_buy_volume": 4244.3, "taker_buy_quote": 232.58764}, {"ts": 1770517620000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 8631.3, "quote_volume": 473.07631, "trades": 8, "taker_buy_volume": 3371.0, "taker_buy_quote": 185.0679}, {"ts": 1770517680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3732.8, "quote_volume": 204.93072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 327.6, "quote_volume": 17.95248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 100.0, "quote_volume": 5.49, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.49}, {"ts": 1770517980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2221.3, "quote_volume": 121.50511, "trades": 2, "taker_buy_volume": 2221.3, "taker_buy_quote": 121.50511}, {"ts": 1770518040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518280000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 148.1, "quote_volume": 8.07145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 63685.9, "quote_volume": 3460.10624, "trades": 38, "taker_buy_volume": 39663.9, "taker_buy_quote": 2154.53166}, {"ts": 1770518400000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8436.5, "quote_volume": 457.43695, "trades": 7, "taker_buy_volume": 117.9, "taker_buy_quote": 6.40197}, {"ts": 1770518460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4428.3, "quote_volume": 240.45669, "trades": 5, "taker_buy_volume": 4428.3, "taker_buy_quote": 240.45669}, {"ts": 1770518820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3687.2, "quote_volume": 200.21496, "trades": 5, "taker_buy_volume": 3687.2, "taker_buy_quote": 200.21496}, {"ts": 1770518880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 215.4, "quote_volume": 11.69622, "trades": 1, "taker_buy_volume": 215.4, "taker_buy_quote": 11.69622}, {"ts": 1770519000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1888.5, "quote_volume": 102.54555, "trades": 6, "taker_buy_volume": 770.3, "taker_buy_quote": 41.82729}, {"ts": 1770519060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 349.9, "quote_volume": 18.99957, "trades": 1, "taker_buy_volume": 349.9, "taker_buy_quote": 18.99957}, {"ts": 1770519180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1098.2, "quote_volume": 59.52244, "trades": 1, "taker_buy_volume": 1098.2, "taker_buy_quote": 59.52244}, {"ts": 1770519300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2100.6, "quote_volume": 113.85252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3432.0, "quote_volume": 185.6712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 63188.6, "quote_volume": 3412.21212, "trades": 15, "taker_buy_volume": 277.2, "taker_buy_quote": 14.99652}, {"ts": 1770519480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1033.8, "quote_volume": 55.92858, "trades": 2, "taker_buy_volume": 1033.8, "taker_buy_quote": 55.92858}, {"ts": 1770519540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17946.9, "quote_volume": 969.7259, "trades": 21, "taker_buy_volume": 10746.9, "taker_buy_quote": 580.9259}, {"ts": 1770519600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4100.0, "quote_volume": 221.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1110.1, "quote_volume": 60.05641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4815.0, "quote_volume": 260.67074, "trades": 3, "taker_buy_volume": 4815.0, "taker_buy_quote": 260.67074}, {"ts": 1770519900000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 6873.3, "quote_volume": 372.58535, "trades": 7, "taker_buy_volume": 3105.1, "taker_buy_quote": 168.34891}, {"ts": 1770519960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2590.1, "quote_volume": 140.38342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 194.5, "quote_volume": 10.503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7202.9, "quote_volume": 388.9566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 147.7, "quote_volume": 7.99057, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 7.99057}, {"ts": 1770520500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2265.5, "quote_volume": 121.9192, "trades": 2, "taker_buy_volume": 2265.5, "taker_buy_quote": 121.9192}, {"ts": 1770520740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520800000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3097.0, "quote_volume": 166.61116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5903.9, "quote_volume": 317.74083, "trades": 4, "taker_buy_volume": 5903.9, "taker_buy_quote": 317.74083}, {"ts": 1770520920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6622.4, "quote_volume": 356.28512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 16792.1, "quote_volume": 904.22125, "trades": 20, "taker_buy_volume": 10746.9, "taker_buy_quote": 578.98949}, {"ts": 1770521220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2857.7, "quote_volume": 153.45849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 189.5, "quote_volume": 10.1951, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 10.1951}, {"ts": 1770521340000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 13455.6, "quote_volume": 723.59073, "trades": 20, "taker_buy_volume": 13272.7, "taker_buy_quote": 713.769}, {"ts": 1770521400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3907.9, "quote_volume": 210.24502, "trades": 6, "taker_buy_volume": 838.8, "taker_buy_quote": 45.12744}, {"ts": 1770521460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 415.3, "quote_volume": 22.34314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6580.7, "quote_volume": 353.99074, "trades": 6, "taker_buy_volume": 1938.8, "taker_buy_quote": 104.30744}, {"ts": 1770521580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 707.7, "quote_volume": 38.07426, "trades": 1, "taker_buy_volume": 707.7, "taker_buy_quote": 38.07426}, {"ts": 1770521640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2868.4, "quote_volume": 154.31992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 122291.8, "quote_volume": 6564.58097, "trades": 31, "taker_buy_volume": 10746.9, "taker_buy_quote": 576.21201}, {"ts": 1770521820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2454.8, "quote_volume": 131.3318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6702.1, "quote_volume": 358.56235, "trades": 3, "taker_buy_volume": 6702.1, "taker_buy_quote": 358.56235}, {"ts": 1770522120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522360000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 17727.2, "quote_volume": 949.21089, "trades": 22, "taker_buy_volume": 13902.2, "taker_buy_quote": 744.57339}, {"ts": 1770522420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 24525.0, "quote_volume": 1311.415, "trades": 12, "taker_buy_volume": 24525.0, "taker_buy_quote": 1311.415}, {"ts": 1770522660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 490.6, "quote_volume": 26.19804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1235.4, "quote_volume": 65.97036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 872.1, "quote_volume": 46.65735, "trades": 1, "taker_buy_volume": 872.1, "taker_buy_quote": 46.65735}, {"ts": 1770522960000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 16429.9, "quote_volume": 878.2401, "trades": 21, "taker_buy_volume": 10746.9, "taker_buy_quote": 574.7679}, {"ts": 1770523020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 19884.3, "quote_volume": 1059.37071, "trades": 8, "taker_buy_volume": 4059.7, "taker_buy_quote": 216.19076}, {"ts": 1770523080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1774.9, "quote_volume": 94.60217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5991.1, "quote_volume": 319.32563, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.93625}, {"ts": 1770523320000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523380000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 9842.0, "quote_volume": 525.9747, "trades": 4, "taker_buy_volume": 9842.0, "taker_buy_quote": 525.9747}, {"ts": 1770523500000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 45499.8, "quote_volume": 2428.1165, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1872.0, "quote_volume": 100.30357, "trades": 7, "taker_buy_volume": 1872.0, "taker_buy_quote": 100.30357}, {"ts": 1770523620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 120.5, "quote_volume": 6.4347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3936.3, "quote_volume": 209.67358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3825.0, "quote_volume": 203.49, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 203.49}, {"ts": 1770524100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 855.1, "quote_volume": 45.49132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3724.3, "quote_volume": 198.13276, "trades": 1, "taker_buy_volume": 3724.3, "taker_buy_quote": 198.13276}, {"ts": 1770524280000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3631.0, "quote_volume": 193.72397, "trades": 8, "taker_buy_volume": 3631.0, "taker_buy_quote": 193.72397}, {"ts": 1770524340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2015.0, "quote_volume": 107.68921, "trades": 6, "taker_buy_volume": 2015.0, "taker_buy_quote": 107.68921}, {"ts": 1770524580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3224.6, "quote_volume": 172.19364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1312.1, "quote_volume": 70.19735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 13390.0, "quote_volume": 717.59488, "trades": 11, "taker_buy_volume": 13390.0, "taker_buy_quote": 717.59488}, {"ts": 1770524940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1579.9, "quote_volume": 84.52465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1898.6, "quote_volume": 101.19538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 16125.3, "quote_volume": 859.47849, "trades": 10, "taker_buy_volume": 501.1, "taker_buy_quote": 26.70863}, {"ts": 1770525420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 155.1, "quote_volume": 8.26683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 253.0, "quote_volume": 13.5102, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 13.5102}, {"ts": 1770525900000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6926.7, "quote_volume": 368.95411, "trades": 8, "taker_buy_volume": 3224.6, "taker_buy_quote": 171.87118}, {"ts": 1770525960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1912.5, "quote_volume": 101.93625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.93625}, {"ts": 1770526200000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 5141.8, "quote_volume": 273.71196, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 10.49636}, {"ts": 1770526260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2383.4, "quote_volume": 127.03522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526980000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 13639.1, "quote_volume": 725.17131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3693.5, "quote_volume": 196.86355, "trades": 3, "taker_buy_volume": 3412.0, "taker_buy_quote": 181.8596}, {"ts": 1770527400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 17721.7, "quote_volume": 946.33878, "trades": 6, "taker_buy_volume": 17721.7, "taker_buy_quote": 946.33878}, {"ts": 1770527460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527520000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3555.0, "quote_volume": 189.8227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2187.5, "quote_volume": 116.7437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3518.0, "quote_volume": 187.5094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 684.9, "quote_volume": 36.43668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 744.6, "quote_volume": 39.61272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528300000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1499.5, "quote_volume": 79.7734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5085.6, "quote_volume": 270.04536, "trades": 3, "taker_buy_volume": 5085.6, "taker_buy_quote": 270.04536}, {"ts": 1770528960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 127.9, "quote_volume": 6.79149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 684.2, "quote_volume": 36.39944, "trades": 1, "taker_buy_volume": 684.2, "taker_buy_quote": 36.39944}, {"ts": 1770529320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4267.9, "quote_volume": 226.62549, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 316.6, "quote_volume": 16.81146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3608.7, "quote_volume": 191.2611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 9412.9, "quote_volume": 499.82499, "trades": 5, "taker_buy_volume": 9412.9, "taker_buy_quote": 499.82499}, {"ts": 1770530040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2165.5, "quote_volume": 115.01335, "trades": 7, "taker_buy_volume": 253.0, "taker_buy_quote": 13.4596}, {"ts": 1770530580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2336.4, "quote_volume": 124.06284, "trades": 2, "taker_buy_volume": 2336.4, "taker_buy_quote": 124.06284}, {"ts": 1770530820000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2547.3, "quote_volume": 134.84393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 27555.5, "quote_volume": 1457.32022, "trades": 26, "taker_buy_volume": 3825.0, "taker_buy_quote": 202.3425}, {"ts": 1770531240000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 48481.3, "quote_volume": 2562.83982, "trades": 24, "taker_buy_volume": 8211.0, "taker_buy_quote": 434.39342}, {"ts": 1770531300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 189.9, "quote_volume": 10.04571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1134.0, "quote_volume": 59.9886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 8949.7, "quote_volume": 473.43913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1890.0, "quote_volume": 99.981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 14722.0, "quote_volume": 779.04248, "trades": 10, "taker_buy_volume": 13700.0, "taker_buy_quote": 725.04308}, {"ts": 1770531780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 294.4, "quote_volume": 15.57376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532200000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 12766.5, "quote_volume": 675.31005, "trades": 22, "taker_buy_volume": 6718.5, "taker_buy_quote": 355.40865}, {"ts": 1770532260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 9502.2, "quote_volume": 502.66638, "trades": 7, "taker_buy_volume": 9124.2, "taker_buy_quote": 482.67018}, {"ts": 1770532320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 11456.5, "quote_volume": 606.04885, "trades": 12, "taker_buy_volume": 9944.5, "taker_buy_quote": 526.06405}, {"ts": 1770532380000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 23787.2, "quote_volume": 1258.31996, "trades": 24, "taker_buy_volume": 20534.0, "taker_buy_quote": 1086.2486}, {"ts": 1770532440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 8203.0, "quote_volume": 433.9387, "trades": 6, "taker_buy_volume": 8203.0, "taker_buy_quote": 433.9387}, {"ts": 1770532500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4931.8, "quote_volume": 260.89222, "trades": 4, "taker_buy_volume": 4931.8, "taker_buy_quote": 260.89222}, {"ts": 1770532560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5600.0, "quote_volume": 295.869, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 8144.3, "quote_volume": 430.81857, "trades": 9, "taker_buy_volume": 6082.8, "taker_buy_quote": 321.78012}, {"ts": 1770532740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 700.0, "quote_volume": 36.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1257.7, "quote_volume": 66.40656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6082.8, "quote_volume": 321.78012, "trades": 4, "taker_buy_volume": 6082.8, "taker_buy_quote": 321.78012}, {"ts": 1770532920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533040000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 8968.0, "quote_volume": 474.37035, "trades": 16, "taker_buy_volume": 2862.0, "taker_buy_quote": 151.3998}, {"ts": 1770533100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1901.8, "quote_volume": 100.60522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1350.0, "quote_volume": 71.415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1512.0, "quote_volume": 79.83309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3041.4, "quote_volume": 160.58592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534000000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 59732.0, "quote_volume": 3154.79241, "trades": 8, "taker_buy_volume": 59732.0, "taker_buy_quote": 3154.79241}, {"ts": 1770534060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 188.0, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770534180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2461.0, "quote_volume": 129.9408, "trades": 4, "taker_buy_volume": 1327.0, "taker_buy_quote": 70.0656}, {"ts": 1770534300000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 9713.2, "quote_volume": 514.49512, "trades": 6, "taker_buy_volume": 9713.2, "taker_buy_quote": 514.49512}, {"ts": 1770534360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 15242.8, "quote_volume": 807.8684, "trades": 7, "taker_buy_volume": 15242.8, "taker_buy_quote": 807.8684}, {"ts": 1770534480000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 19943.5, "quote_volume": 1056.9678, "trades": 47, "taker_buy_volume": 4141.5, "taker_buy_quote": 219.4995}, {"ts": 1770534540000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 10611.5, "quote_volume": 561.91685, "trades": 26, "taker_buy_volume": 3433.5, "taker_buy_quote": 181.9136}, {"ts": 1770534600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1020.0, "quote_volume": 53.958, "trades": 5, "taker_buy_volume": 1020.0, "taker_buy_quote": 53.958}, {"ts": 1770534660000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6350.2, "quote_volume": 335.90708, "trades": 19, "taker_buy_volume": 2192.2, "taker_buy_quote": 115.96738}, {"ts": 1770534720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 731.8, "quote_volume": 38.71222, "trades": 4, "taker_buy_volume": 731.8, "taker_buy_quote": 38.71222}, {"ts": 1770534780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 15808.2, "quote_volume": 833.09214, "trades": 11, "taker_buy_volume": 1138.4, "taker_buy_quote": 59.99368}, {"ts": 1770535260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 474.7, "quote_volume": 25.01669, "trades": 1, "taker_buy_volume": 474.7, "taker_buy_quote": 25.01669}, {"ts": 1770535320000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 16084.9, "quote_volume": 848.86711, "trades": 24, "taker_buy_volume": 16084.9, "taker_buy_quote": 848.86711}, {"ts": 1770535380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4183.5, "quote_volume": 220.8888, "trades": 6, "taker_buy_volume": 4183.5, "taker_buy_quote": 220.8888}, {"ts": 1770535500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 794.0, "quote_volume": 41.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1654.9, "quote_volume": 87.37872, "trades": 1, "taker_buy_volume": 1654.9, "taker_buy_quote": 87.37872}, {"ts": 1770535680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4300.0, "quote_volume": 227.21714, "trades": 7, "taker_buy_volume": 4300.0, "taker_buy_quote": 227.21714}, {"ts": 1770535800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3272.2, "quote_volume": 172.78388, "trades": 5, "taker_buy_volume": 3272.2, "taker_buy_quote": 172.78388}, {"ts": 1770535980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6096.0, "quote_volume": 322.4784, "trades": 7, "taker_buy_volume": 2271.0, "taker_buy_quote": 120.1359}, {"ts": 1770536040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 944.0, "quote_volume": 49.9376, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 49.9376}, {"ts": 1770536100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3644.7, "quote_volume": 192.80463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4183.5, "quote_volume": 221.30715, "trades": 6, "taker_buy_volume": 4183.5, "taker_buy_quote": 221.30715}, {"ts": 1770536400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1103.3, "quote_volume": 58.25424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 21214.4, "quote_volume": 1123.94485, "trades": 17, "taker_buy_volume": 21214.4, "taker_buy_quote": 1123.94485}, {"ts": 1770536520000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 19825.4, "quote_volume": 1050.71125, "trades": 31, "taker_buy_volume": 13755.4, "taker_buy_quote": 729.0362}, {"ts": 1770536580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 234.6, "quote_volume": 12.41034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3508.4, "quote_volume": 185.9452, "trades": 5, "taker_buy_volume": 3508.4, "taker_buy_quote": 185.9452}, {"ts": 1770536700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536820000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 47300.7, "quote_volume": 2507.09861, "trades": 17, "taker_buy_volume": 8300.7, "taker_buy_quote": 440.09861}, {"ts": 1770536880000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 944.0, "quote_volume": 50.032, "trades": 4, "taker_buy_volume": 944.0, "taker_buy_quote": 50.032}, {"ts": 1770537000000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 81959.2, "quote_volume": 4333.10773, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1611.6, "quote_volume": 85.25364, "trades": 3, "taker_buy_volume": 1611.6, "taker_buy_quote": 85.25364}, {"ts": 1770537120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2601.8, "quote_volume": 137.63522, "trades": 6, "taker_buy_volume": 2601.8, "taker_buy_quote": 137.63522}, {"ts": 1770537240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 23114.8, "quote_volume": 1225.0844, "trades": 14, "taker_buy_volume": 21202.3, "taker_buy_quote": 1123.7219}, {"ts": 1770537360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 39359.1, "quote_volume": 2086.0323, "trades": 14, "taker_buy_volume": 39359.1, "taker_buy_quote": 2086.0323}, {"ts": 1770537480000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 154542.7, "quote_volume": 8202.23099, "trades": 71, "taker_buy_volume": 150236.5, "taker_buy_quote": 7973.57177}, {"ts": 1770537540000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 8804.2, "quote_volume": 467.4426, "trades": 6, "taker_buy_volume": 8200.0, "taker_buy_quote": 435.42}, {"ts": 1770537600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5417.4, "quote_volume": 286.91125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 14970.4, "quote_volume": 792.09522, "trades": 16, "taker_buy_volume": 14970.4, "taker_buy_quote": 792.09522}, {"ts": 1770537840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 13315.0, "quote_volume": 707.0265, "trades": 10, "taker_buy_volume": 13315.0, "taker_buy_quote": 707.0265}, {"ts": 1770537900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3494.5, "quote_volume": 185.55795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1686.5, "quote_volume": 89.55315, "trades": 6, "taker_buy_volume": 1686.5, "taker_buy_quote": 89.55315}, {"ts": 1770538020000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 11689.4, "quote_volume": 621.44799, "trades": 21, "taker_buy_volume": 10746.9, "taker_buy_quote": 571.40124}, {"ts": 1770538080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1176.3, "quote_volume": 62.46153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 108.3, "quote_volume": 5.75073, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 5.75073}, {"ts": 1770538260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3752.0, "quote_volume": 198.856, "trades": 6, "taker_buy_volume": 1867.0, "taker_buy_quote": 98.951}, {"ts": 1770538320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1780.3, "quote_volume": 94.3559, "trades": 8, "taker_buy_volume": 1780.3, "taker_buy_quote": 94.3559}, {"ts": 1770538380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2295.0, "quote_volume": 121.4055, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 121.4055}, {"ts": 1770538500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2234.6, "quote_volume": 117.98688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 148.5, "quote_volume": 7.85565, "trades": 1, "taker_buy_volume": 148.5, "taker_buy_quote": 7.85565}, {"ts": 1770538740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13501.7, "quote_volume": 715.39177, "trades": 11, "taker_buy_volume": 13501.7, "taker_buy_quote": 715.39177}, {"ts": 1770538860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 18199.5, "quote_volume": 964.5735, "trades": 21, "taker_buy_volume": 16287.0, "taker_buy_quote": 863.211}, {"ts": 1770538920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 15028.9, "quote_volume": 797.12582, "trades": 15, "taker_buy_volume": 15028.9, "taker_buy_quote": 797.12582}, {"ts": 1770538980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 20376.1, "quote_volume": 1082.6522, "trades": 34, "taker_buy_volume": 14537.8, "taker_buy_quote": 772.63847}, {"ts": 1770539040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1321.1, "quote_volume": 70.15041, "trades": 4, "taker_buy_volume": 1321.1, "taker_buy_quote": 70.15041}, {"ts": 1770539100000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 20171.0, "quote_volume": 1072.56966, "trades": 17, "taker_buy_volume": 19228.5, "taker_buy_quote": 1022.52291}, {"ts": 1770539160000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7900.0, "quote_volume": 420.32155, "trades": 11, "taker_buy_volume": 7900.0, "taker_buy_quote": 420.32155}, {"ts": 1770539220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539280000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 33564.1, "quote_volume": 1788.7034, "trades": 19, "taker_buy_volume": 30126.8, "taker_buy_quote": 1605.49531}, {"ts": 1770539340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3684.5, "quote_volume": 196.38385, "trades": 5, "taker_buy_volume": 2742.0, "taker_buy_quote": 146.1486}, {"ts": 1770539400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3294.8, "quote_volume": 175.51859, "trades": 4, "taker_buy_volume": 2352.3, "taker_buy_quote": 125.37759}, {"ts": 1770539460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 942.5, "quote_volume": 50.141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539520000, "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 82419.0, "quote_volume": 4376.06931, "trades": 32, "taker_buy_volume": 5564.0, "taker_buy_quote": 296.29396}, {"ts": 1770539580000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 7107.8, "quote_volume": 377.89459, "trades": 11, "taker_buy_volume": 4815.3, "taker_buy_quote": 255.93359}, {"ts": 1770539640000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10073.5, "quote_volume": 536.29322, "trades": 13, "taker_buy_volume": 975.2, "taker_buy_quote": 51.97816}, {"ts": 1770539700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2378.3, "quote_volume": 126.76339, "trades": 2, "taker_buy_volume": 2378.3, "taker_buy_quote": 126.76339}, {"ts": 1770539760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 11711.8, "quote_volume": 624.23894, "trades": 8, "taker_buy_volume": 7800.6, "taker_buy_quote": 415.77198}, {"ts": 1770539820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3183.7, "quote_volume": 169.69121, "trades": 3, "taker_buy_volume": 1504.7, "taker_buy_quote": 80.20051}, {"ts": 1770539940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 12257.6, "quote_volume": 653.33008, "trades": 5, "taker_buy_volume": 12257.6, "taker_buy_quote": 653.33008}, {"ts": 1770540000000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5371.1, "quote_volume": 286.25511, "trades": 8, "taker_buy_volume": 5125.9, "taker_buy_quote": 273.21047}, {"ts": 1770540060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4345.2, "quote_volume": 231.16464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3300.6, "quote_volume": 175.16776, "trades": 5, "taker_buy_volume": 863.2, "taker_buy_quote": 45.83592}, {"ts": 1770540180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540240000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 21923.7, "quote_volume": 1164.1531, "trades": 15, "taker_buy_volume": 11431.0, "taker_buy_quote": 607.6195}, {"ts": 1770540300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1011.3, "quote_volume": 53.5989, "trades": 3, "taker_buy_volume": 572.9, "taker_buy_quote": 30.3637}, {"ts": 1770540360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3864.4, "quote_volume": 204.8132, "trades": 4, "taker_buy_volume": 1009.4, "taker_buy_quote": 53.4982}, {"ts": 1770540420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1792.9, "quote_volume": 95.0237, "trades": 3, "taker_buy_volume": 850.4, "taker_buy_quote": 45.0712}, {"ts": 1770540660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 7844.6, "quote_volume": 416.54826, "trades": 5, "taker_buy_volume": 7844.6, "taker_buy_quote": 416.54826}, {"ts": 1770540720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 330.4, "quote_volume": 17.54424, "trades": 1, "taker_buy_volume": 330.4, "taker_buy_quote": 17.54424}, {"ts": 1770541020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 612.1, "quote_volume": 32.50251, "trades": 1, "taker_buy_volume": 612.1, "taker_buy_quote": 32.50251}, {"ts": 1770541080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 433.7, "quote_volume": 23.07284, "trades": 1, "taker_buy_volume": 433.7, "taker_buy_quote": 23.07284}, {"ts": 1770541200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1119.6, "quote_volume": 59.56272, "trades": 1, "taker_buy_volume": 1119.6, "taker_buy_quote": 59.56272}, {"ts": 1770541260000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 10601.6, "quote_volume": 561.67576, "trades": 7, "taker_buy_volume": 1701.3, "taker_buy_quote": 90.33903}, {"ts": 1770541320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2537.9, "quote_volume": 134.76249, "trades": 3, "taker_buy_volume": 2537.9, "taker_buy_quote": 134.76249}, {"ts": 1770541380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4389.3, "quote_volume": 233.07183, "trades": 3, "taker_buy_volume": 4389.3, "taker_buy_quote": 233.07183}, {"ts": 1770541500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541800000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10871.2, "quote_volume": 578.92735, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 572.31459}, {"ts": 1770541860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 20450.6, "quote_volume": 1085.92686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4338.2, "quote_volume": 230.31752, "trades": 5, "taker_buy_volume": 3929.2, "taker_buy_quote": 208.64052}, {"ts": 1770541980000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3262.5, "quote_volume": 173.565, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.745}, {"ts": 1770542160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7029.2, "quote_volume": 374.65636, "trades": 9, "taker_buy_volume": 7029.2, "taker_buy_quote": 374.65636}, {"ts": 1770542280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4009.7, "quote_volume": 213.71701, "trades": 3, "taker_buy_volume": 4009.7, "taker_buy_quote": 213.71701}, {"ts": 1770542760000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3165.1, "quote_volume": 168.68851, "trades": 4, "taker_buy_volume": 3051.9, "taker_buy_quote": 162.66627}, {"ts": 1770542820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 17714.0, "quote_volume": 942.3848, "trades": 3, "taker_buy_volume": 14787.9, "taker_buy_quote": 786.71628}, {"ts": 1770543120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 178.7, "quote_volume": 9.52471, "trades": 1, "taker_buy_volume": 178.7, "taker_buy_quote": 9.52471}, {"ts": 1770543180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 11479.3, "quote_volume": 609.66351, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 21653.6, "quote_volume": 1147.8308, "trades": 6, "taker_buy_volume": 3026.8, "taker_buy_quote": 160.6104}, {"ts": 1770543360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3013.6, "quote_volume": 159.7208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5944.3, "quote_volume": 314.45347, "trades": 16, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.17125}, {"ts": 1770543480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4546.3, "quote_volume": 240.04464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 378.0, "quote_volume": 19.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1126.8, "quote_volume": 59.49504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4259.8, "quote_volume": 224.91744, "trades": 6, "taker_buy_volume": 2347.3, "taker_buy_quote": 123.93744}, {"ts": 1770543780000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6593.5, "quote_volume": 346.8697, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543840000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1602.6, "quote_volume": 84.29676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2142.2, "quote_volume": 112.89394, "trades": 2, "taker_buy_volume": 2142.2, "taker_buy_quote": 112.89394}, {"ts": 1770543960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 960.7, "quote_volume": 50.53282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2788.9, "quote_volume": 146.97503, "trades": 2, "taker_buy_volume": 2788.9, "taker_buy_quote": 146.97503}, {"ts": 1770544260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3039.3, "quote_volume": 160.17111, "trades": 2, "taker_buy_volume": 3039.3, "taker_buy_quote": 160.17111}, {"ts": 1770544440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1786.4, "quote_volume": 94.32192, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 29.6208}, {"ts": 1770544500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 244.2, "quote_volume": 12.86934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1014.3, "quote_volume": 53.45361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1890.3, "quote_volume": 99.99687, "trades": 1, "taker_buy_volume": 1890.3, "taker_buy_quote": 99.99687}, {"ts": 1770544920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544980000, "open": 0.0529, "high": 0.0533, "low": 0.0529, "close": 0.0531, "volume": 77600.9, "quote_volume": 4122.7696, "trades": 35, "taker_buy_volume": 47600.7, "taker_buy_quote": 2527.36775}, {"ts": 1770545040000, "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0532, "volume": 76549.1, "quote_volume": 4081.57673, "trades": 63, "taker_buy_volume": 51119.4, "taker_buy_quote": 2726.75167}, {"ts": 1770545100000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5445.0, "quote_volume": 289.6189, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 10323.4, "quote_volume": 548.5733, "trades": 11, "taker_buy_volume": 5357.1, "taker_buy_quote": 284.80647}, {"ts": 1770545220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3766.0, "quote_volume": 200.3512, "trades": 7, "taker_buy_volume": 1327.0, "taker_buy_quote": 70.5964}, {"ts": 1770545340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3239.5, "quote_volume": 172.3414, "trades": 2, "taker_buy_volume": 3239.5, "taker_buy_quote": 172.3414}, {"ts": 1770545400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 113.7, "quote_volume": 6.03747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 188.8, "quote_volume": 10.04416, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 10.04416}, {"ts": 1770545700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3236.2, "quote_volume": 171.84222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1912.5, "quote_volume": 101.55375, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.55375}, {"ts": 1770546000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 333.9, "quote_volume": 17.73009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 993.1, "quote_volume": 52.73361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2832.4, "quote_volume": 150.1172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1327.0, "quote_volume": 70.1983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1327.0, "quote_volume": 70.1983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4586.2, "quote_volume": 242.34261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 434.8, "quote_volume": 23.00092, "trades": 1, "taker_buy_volume": 434.8, "taker_buy_quote": 23.00092}, {"ts": 1770546420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1912.5, "quote_volume": 101.17125, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.17125}, {"ts": 1770546780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1912.5, "quote_volume": 101.3625, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.3625}, {"ts": 1770547080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 141.4, "quote_volume": 7.4942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 141.4, "quote_volume": 7.4942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1590.0, "quote_volume": 84.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.0532, "volume": 24720.9, "quote_volume": 1313.46219, "trades": 12, "taker_buy_volume": 24579.5, "taker_buy_quote": 1305.98213}, {"ts": 1770547440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 265.7, "quote_volume": 14.0821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 0.053, "high": 0.0534, "low": 0.053, "close": 0.0534, "volume": 39380.0, "quote_volume": 2094.67878, "trades": 16, "taker_buy_volume": 12578.6, "taker_buy_quote": 668.87258}, {"ts": 1770547620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 14287.8, "quote_volume": 761.53974, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5152.0, "quote_volume": 274.6016, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.93625}, {"ts": 1770547740000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5290.4, "quote_volume": 281.96448, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.93625}, {"ts": 1770547800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4951.5, "quote_volume": 263.91495, "trades": 8, "taker_buy_volume": 1289.8, "taker_buy_quote": 68.74634}, {"ts": 1770547860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 15905.3, "quote_volume": 847.75249, "trades": 12, "taker_buy_volume": 4274.3, "taker_buy_quote": 227.82019}, {"ts": 1770548040000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3825.0, "quote_volume": 203.8725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4220.5, "quote_volume": 224.95265, "trades": 3, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.93625}, {"ts": 1770548160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3239.5, "quote_volume": 172.66535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3239.5, "quote_volume": 172.66535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3239.5, "quote_volume": 172.66535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3829.1, "quote_volume": 204.09103, "trades": 3, "taker_buy_volume": 414.3, "taker_buy_quote": 22.08219}, {"ts": 1770548400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2345.5, "quote_volume": 125.01515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6024.5, "quote_volume": 321.63858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548700000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 3926.5, "quote_volume": 210.48301, "trades": 5, "taker_buy_volume": 3926.5, "taker_buy_quote": 210.48301}, {"ts": 1770548760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 669.0, "quote_volume": 35.9922, "trades": 1, "taker_buy_volume": 669.0, "taker_buy_quote": 35.9922}, {"ts": 1770548820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 7687.6, "quote_volume": 412.88728, "trades": 7, "taker_buy_volume": 7574.4, "taker_buy_quote": 406.81976}, {"ts": 1770548940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 587.5, "quote_volume": 31.57886, "trades": 2, "taker_buy_volume": 301.1, "taker_buy_quote": 16.19918}, {"ts": 1770549060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549180000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 35703.5, "quote_volume": 1912.71121, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549240000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 11903.4, "quote_volume": 638.11273, "trades": 59, "taker_buy_volume": 3596.5, "taker_buy_quote": 192.86289}, {"ts": 1770549300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1502.3, "quote_volume": 80.67351, "trades": 2, "taker_buy_volume": 1502.3, "taker_buy_quote": 80.67351}, {"ts": 1770549420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 15945.4, "quote_volume": 857.86252, "trades": 10, "taker_buy_volume": 6009.2, "taker_buy_quote": 323.29496}, {"ts": 1770549480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 178.5, "quote_volume": 9.58545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5432.5, "quote_volume": 292.33527, "trades": 4, "taker_buy_volume": 5432.5, "taker_buy_quote": 292.33527}, {"ts": 1770549900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8489.6, "quote_volume": 456.399, "trades": 5, "taker_buy_volume": 8489.6, "taker_buy_quote": 456.399}, {"ts": 1770550140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550380000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3004.6, "quote_volume": 161.49725, "trades": 2, "taker_buy_volume": 3004.6, "taker_buy_quote": 161.49725}, {"ts": 1770550440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1981.9, "quote_volume": 106.62622, "trades": 2, "taker_buy_volume": 1981.9, "taker_buy_quote": 106.62622}, {"ts": 1770550560000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1686.2, "quote_volume": 90.69917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.2, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 186.2, "taker_buy_quote": 10.01756}, {"ts": 1770550680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550740000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 14663.3, "quote_volume": 789.56859, "trades": 20, "taker_buy_volume": 12249.2, "taker_buy_quote": 659.74017}, {"ts": 1770550800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 325.2, "quote_volume": 17.46324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3783.4, "quote_volume": 202.79024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 39027.0, "quote_volume": 2088.42098, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 184.7, "quote_volume": 9.89992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1350.0, "quote_volume": 72.495, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 72.495}, {"ts": 1770551460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2200.2, "quote_volume": 118.15074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3368.9, "quote_volume": 180.81086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 875.3, "quote_volume": 46.91608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1553.5, "quote_volume": 83.2676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1429.3, "quote_volume": 76.61048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1686.6, "quote_volume": 90.40176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1146.2, "quote_volume": 61.43632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2062.5, "quote_volume": 110.55, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1291.6, "quote_volume": 69.22976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 12692.5, "quote_volume": 680.90588, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 576.72603}, {"ts": 1770552060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 963.2, "quote_volume": 51.62752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 1356.7, "quote_volume": 72.73029, "trades": 4, "taker_buy_volume": 111.7, "taker_buy_quote": 5.99829}, {"ts": 1770552180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2847.8, "quote_volume": 152.77655, "trades": 4, "taker_buy_volume": 1344.7, "taker_buy_quote": 72.21039}, {"ts": 1770552240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2572.8, "quote_volume": 138.15936, "trades": 4, "taker_buy_volume": 2458.8, "taker_buy_quote": 132.03756}, {"ts": 1770552300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1677.5, "quote_volume": 90.2495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 107.4, "quote_volume": 5.77812, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 5.77812}, {"ts": 1770552480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 683.5, "quote_volume": 36.70395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3271.2, "quote_volume": 175.99056, "trades": 2, "taker_buy_volume": 3271.2, "taker_buy_quote": 175.99056}, {"ts": 1770552780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 114.0, "quote_volume": 6.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1595.0, "quote_volume": 85.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3597.3, "quote_volume": 192.81528, "trades": 3, "taker_buy_volume": 3262.5, "taker_buy_quote": 174.87}, {"ts": 1770553440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 184.8, "quote_volume": 9.92376, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 9.92376}, {"ts": 1770553500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 94.3, "quote_volume": 5.06391, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 5.06391}, {"ts": 1770553680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4655.4, "quote_volume": 249.99498, "trades": 3, "taker_buy_volume": 4655.4, "taker_buy_quote": 249.99498}, {"ts": 1770553740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5600.9, "quote_volume": 300.76833, "trades": 4, "taker_buy_volume": 3923.4, "taker_buy_quote": 210.68658}, {"ts": 1770553860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3748.1, "quote_volume": 200.89816, "trades": 3, "taker_buy_volume": 3748.1, "taker_buy_quote": 200.89816}, {"ts": 1770554160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 187.7, "quote_volume": 10.06072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 92.1, "quote_volume": 4.93656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1863.9, "quote_volume": 99.71865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5600.0, "quote_volume": 298.67125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2410.7, "quote_volume": 128.49031, "trades": 2, "taker_buy_volume": 498.2, "taker_buy_quote": 26.55406}, {"ts": 1770554820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5032.5, "quote_volume": 268.7355, "trades": 3, "taker_buy_volume": 5032.5, "taker_buy_quote": 268.7355}, {"ts": 1770554880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10776.7, "quote_volume": 574.00433, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 741.3, "quote_volume": 39.43716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.053, "volume": 29779.7, "quote_volume": 1583.03454, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1600.0, "quote_volume": 84.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 114.4, "quote_volume": 6.07464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 159.8, "quote_volume": 8.48538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555900000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5683.7, "quote_volume": 301.78767, "trades": 5, "taker_buy_volume": 3794.0, "taker_buy_quote": 201.4614}, {"ts": 1770555960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 126.9, "quote_volume": 6.73839, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 6.73839}, {"ts": 1770556500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3616.7, "quote_volume": 192.04677, "trades": 1, "taker_buy_volume": 3616.7, "taker_buy_quote": 192.04677}, {"ts": 1770556620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 689.3, "quote_volume": 36.67076, "trades": 1, "taker_buy_volume": 689.3, "taker_buy_quote": 36.67076}, {"ts": 1770556740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 187.9, "quote_volume": 9.99628, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 9.99628}, {"ts": 1770556800000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 16827.6, "quote_volume": 893.21946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3919.0, "quote_volume": 208.0864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3485.2, "quote_volume": 185.06412, "trades": 2, "taker_buy_volume": 3485.2, "taker_buy_quote": 185.06412}, {"ts": 1770557280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557340000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3794.0, "quote_volume": 201.4614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557520000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 24800.2, "quote_volume": 1314.4106, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 496.0, "quote_volume": 26.2384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1350.0, "quote_volume": 71.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 154.6, "quote_volume": 8.22472, "trades": 1, "taker_buy_volume": 154.6, "taker_buy_quote": 8.22472}, {"ts": 1770557820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1881.5, "quote_volume": 99.90765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1881.5, "quote_volume": 99.90765, "trades": 1, "taker_buy_volume": 1881.5, "taker_buy_quote": 99.90765}, {"ts": 1770558060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558180000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 59748.4, "quote_volume": 3164.05979, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.0531, "high": 0.0533, "low": 0.0529, "close": 0.053, "volume": 102175.3, "quote_volume": 5417.07761, "trades": 106, "taker_buy_volume": 20093.1, "taker_buy_quote": 1068.23189}, {"ts": 1770558300000, "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 142506.9, "quote_volume": 7564.7243, "trades": 61, "taker_buy_volume": 22245.1, "taker_buy_quote": 1182.91712}, {"ts": 1770558360000, "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.0532, "volume": 137314.6, "quote_volume": 7309.14031, "trades": 42, "taker_buy_volume": 21747.9, "taker_buy_quote": 1159.95395}, {"ts": 1770558420000, "open": 0.0532, "high": 0.0534, "low": 0.0531, "close": 0.0531, "volume": 149114.8, "quote_volume": 7953.02225, "trades": 45, "taker_buy_volume": 40396.2, "taker_buy_quote": 2152.21284}, {"ts": 1770558480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0529, "volume": 60184.0, "quote_volume": 3192.32472, "trades": 21, "taker_buy_volume": 3794.0, "taker_buy_quote": 201.8408}, {"ts": 1770558840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 4415.7, "quote_volume": 234.51125, "trades": 15, "taker_buy_volume": 2503.2, "taker_buy_quote": 132.9575}, {"ts": 1770559020000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 60636.2, "quote_volume": 3211.58964, "trades": 22, "taker_buy_volume": 2069.6, "taker_buy_quote": 109.89576}, {"ts": 1770559080000, "open": 0.0531, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 73556.6, "quote_volume": 3896.45419, "trades": 55, "taker_buy_volume": 8567.3, "taker_buy_quote": 455.3478}, {"ts": 1770559140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 15936.6, "quote_volume": 846.23346, "trades": 25, "taker_buy_volume": 15936.6, "taker_buy_quote": 846.23346}, {"ts": 1770559200000, "open": 0.0531, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 79164.4, "quote_volume": 4194.23056, "trades": 74, "taker_buy_volume": 13420.3, "taker_buy_quote": 712.9327}, {"ts": 1770559260000, "open": 0.053, "high": 0.0531, "low": 0.0527, "close": 0.053, "volume": 301459.3, "quote_volume": 15947.26782, "trades": 160, "taker_buy_volume": 54304.5, "taker_buy_quote": 2880.51207}, {"ts": 1770559320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 22774.0, "quote_volume": 1208.18226, "trades": 49, "taker_buy_volume": 18819.6, "taker_buy_quote": 998.59906}, {"ts": 1770559380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3497.0, "quote_volume": 185.6907, "trades": 6, "taker_buy_volume": 3497.0, "taker_buy_quote": 185.6907}, {"ts": 1770559440000, "open": 0.053, "high": 0.0531, "low": 0.0528, "close": 0.053, "volume": 96747.5, "quote_volume": 5122.51486, "trades": 87, "taker_buy_volume": 28456.9, "taker_buy_quote": 1510.06186}, {"ts": 1770559500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 9444.1, "quote_volume": 500.5373, "trades": 4, "taker_buy_volume": 9444.1, "taker_buy_quote": 500.5373}, {"ts": 1770559560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.0529, "high": 0.0531, "low": 0.0527, "close": 0.053, "volume": 111702.3, "quote_volume": 5911.65887, "trades": 59, "taker_buy_volume": 47221.1, "taker_buy_quote": 2503.56636}, {"ts": 1770559680000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 7752.0, "quote_volume": 411.21332, "trades": 15, "taker_buy_volume": 7752.0, "taker_buy_quote": 411.21332}, {"ts": 1770559740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13885.8, "quote_volume": 735.6007, "trades": 21, "taker_buy_volume": 13555.0, "taker_buy_quote": 718.10138}, {"ts": 1770559800000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 49742.0, "quote_volume": 2636.47457, "trades": 46, "taker_buy_volume": 49742.0, "taker_buy_quote": 2636.47457}, {"ts": 1770559860000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0528, "volume": 175849.1, "quote_volume": 9286.46708, "trades": 89, "taker_buy_volume": 17286.5, "taker_buy_quote": 915.66899}, {"ts": 1770559920000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 54457.7, "quote_volume": 2887.08778, "trades": 67, "taker_buy_volume": 45052.7, "taker_buy_quote": 2389.18078}, {"ts": 1770559980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6381.6, "quote_volume": 338.2248, "trades": 15, "taker_buy_volume": 6381.6, "taker_buy_quote": 338.2248}, {"ts": 1770560040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 193.8, "quote_volume": 10.2714, "trades": 1, "taker_buy_volume": 193.8, "taker_buy_quote": 10.2714}, {"ts": 1770560100000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 11287.8, "quote_volume": 598.38866, "trades": 12, "taker_buy_volume": 9375.3, "taker_buy_quote": 497.02616}, {"ts": 1770560160000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 28717.8, "quote_volume": 1524.48152, "trades": 16, "taker_buy_volume": 28717.8, "taker_buy_quote": 1524.48152}, {"ts": 1770560220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 574.4, "quote_volume": 30.4432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2459.8, "quote_volume": 130.3694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 41664.6, "quote_volume": 2205.10086, "trades": 18, "taker_buy_volume": 21092.3, "taker_buy_quote": 1116.82619}, {"ts": 1770560460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560520000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4226.0, "quote_volume": 223.78675, "trades": 5, "taker_buy_volume": 4226.0, "taker_buy_quote": 223.78675}, {"ts": 1770560580000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3618.6, "quote_volume": 191.7858, "trades": 2, "taker_buy_volume": 3618.6, "taker_buy_quote": 191.7858}, {"ts": 1770560700000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 3903.0, "quote_volume": 207.0089, "trades": 7, "taker_buy_volume": 3903.0, "taker_buy_quote": 207.0089}, {"ts": 1770560760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 413.5, "quote_volume": 21.95685, "trades": 1, "taker_buy_volume": 413.5, "taker_buy_quote": 21.95685}, {"ts": 1770561120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4166.6, "quote_volume": 221.24646, "trades": 3, "taker_buy_volume": 2254.1, "taker_buy_quote": 119.69271}, {"ts": 1770561180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2274.0, "quote_volume": 120.7494, "trades": 3, "taker_buy_volume": 2274.0, "taker_buy_quote": 120.7494}, {"ts": 1770561240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5639.1, "quote_volume": 300.00012, "trades": 4, "taker_buy_volume": 5639.1, "taker_buy_quote": 300.00012}, {"ts": 1770561300000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3876.0, "quote_volume": 206.4534, "trades": 7, "taker_buy_volume": 3876.0, "taker_buy_quote": 206.4534}, {"ts": 1770561360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 605.8, "quote_volume": 32.22856, "trades": 2, "taker_buy_volume": 338.2, "taker_buy_quote": 17.99224}, {"ts": 1770561600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6632.8, "quote_volume": 352.99341, "trades": 8, "taker_buy_volume": 4173.0, "taker_buy_quote": 222.13205}, {"ts": 1770561720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 93.8, "quote_volume": 4.99954, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 4.99954}, {"ts": 1770561780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561960000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8791.7, "quote_volume": 469.53633, "trades": 8, "taker_buy_volume": 8791.7, "taker_buy_quote": 469.53633}, {"ts": 1770562020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 766.3, "quote_volume": 40.99705, "trades": 2, "taker_buy_volume": 766.3, "taker_buy_quote": 40.99705}, {"ts": 1770562140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 205.4, "quote_volume": 10.94782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 14126.0, "quote_volume": 754.3284, "trades": 10, "taker_buy_volume": 12213.5, "taker_buy_quote": 652.2009}, {"ts": 1770562320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 10148.3, "quote_volume": 542.32119, "trades": 6, "taker_buy_volume": 10148.3, "taker_buy_quote": 542.32119}, {"ts": 1770562380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 391.8, "quote_volume": 20.92212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 14200.0, "quote_volume": 759.7, "trades": 4, "taker_buy_volume": 14200.0, "taker_buy_quote": 759.7}, {"ts": 1770562560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2334.0, "quote_volume": 124.6356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 112.3, "quote_volume": 5.99682, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 5.99682}, {"ts": 1770562740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 25783.8, "quote_volume": 1374.27654, "trades": 3, "taker_buy_volume": 21411.5, "taker_buy_quote": 1141.23295}, {"ts": 1770562800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1147.0, "quote_volume": 61.1351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8198.4, "quote_volume": 437.41588, "trades": 2, "taker_buy_volume": 8198.4, "taker_buy_quote": 437.41588}, {"ts": 1770562920000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3379.8, "quote_volume": 180.38932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3803.1, "quote_volume": 203.08554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 117.4, "quote_volume": 6.26916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9545.2, "quote_volume": 510.6682, "trades": 4, "taker_buy_volume": 9545.2, "taker_buy_quote": 510.6682}, {"ts": 1770563400000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19457.1, "quote_volume": 1043.98534, "trades": 11, "taker_buy_volume": 12432.7, "taker_buy_quote": 666.77506}, {"ts": 1770563460000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 16573.1, "quote_volume": 889.51908, "trades": 10, "taker_buy_volume": 16272.3, "taker_buy_quote": 873.42628}, {"ts": 1770563520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5393.0, "quote_volume": 289.25605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 15410.9, "quote_volume": 827.56533, "trades": 7, "taker_buy_volume": 15410.9, "taker_buy_quote": 827.56533}, {"ts": 1770563640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7131.5, "quote_volume": 382.2484, "trades": 4, "taker_buy_volume": 4522.0, "taker_buy_quote": 242.3792}, {"ts": 1770563760000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 18339.0, "quote_volume": 981.78995, "trades": 16, "taker_buy_volume": 4484.0, "taker_buy_quote": 239.894}, {"ts": 1770563820000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6818.1, "quote_volume": 364.47687, "trades": 8, "taker_buy_volume": 3659.3, "taker_buy_quote": 195.77255}, {"ts": 1770563880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564000000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 9004.6, "quote_volume": 482.03859, "trades": 7, "taker_buy_volume": 3055.7, "taker_buy_quote": 163.77244}, {"ts": 1770564060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5015.1, "quote_volume": 267.61944, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3568.1, "quote_volume": 190.17973, "trades": 9, "taker_buy_volume": 572.6, "taker_buy_quote": 30.51958}, {"ts": 1770564300000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 4052.5, "quote_volume": 215.4851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564360000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 15299.9, "quote_volume": 812.72062, "trades": 14, "taker_buy_volume": 4731.9, "taker_buy_quote": 251.64317}, {"ts": 1770564420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5039.9, "quote_volume": 266.61071, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 101.17125}, {"ts": 1770564480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6434.5, "quote_volume": 340.38505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5530.2, "quote_volume": 292.54758, "trades": 5, "taker_buy_volume": 5530.2, "taker_buy_quote": 292.54758}, {"ts": 1770564660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2609.5, "quote_volume": 138.04255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10655.5, "quote_volume": 563.67595, "trades": 5, "taker_buy_volume": 10655.5, "taker_buy_quote": 563.67595}, {"ts": 1770564780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6339.8, "quote_volume": 336.1235, "trades": 4, "taker_buy_volume": 4886.8, "taker_buy_quote": 259.1145}, {"ts": 1770564960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2609.5, "quote_volume": 138.04255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565080000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3714.5, "quote_volume": 196.60755, "trades": 2, "taker_buy_volume": 3714.5, "taker_buy_quote": 196.60755}, {"ts": 1770565140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5219.0, "quote_volume": 276.607, "trades": 2, "taker_buy_volume": 2609.5, "taker_buy_quote": 138.3035}, {"ts": 1770565260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1199.1, "quote_volume": 63.5523, "trades": 1, "taker_buy_volume": 1199.1, "taker_buy_quote": 63.5523}, {"ts": 1770565320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 126.2, "quote_volume": 6.6886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 10746.9, "quote_volume": 570.5711, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 570.5711}, {"ts": 1770565560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2824.5, "quote_volume": 149.6985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 14512.9, "quote_volume": 768.12636, "trades": 6, "taker_buy_volume": 6051.4, "taker_buy_quote": 320.11906}, {"ts": 1770565740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1092.5, "quote_volume": 57.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2742.0, "quote_volume": 144.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6329.0, "quote_volume": 334.1712, "trades": 3, "taker_buy_volume": 6329.0, "taker_buy_quote": 334.1712}, {"ts": 1770565920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2609.5, "quote_volume": 138.04255, "trades": 1, "taker_buy_volume": 2609.5, "taker_buy_quote": 138.04255}, {"ts": 1770566220000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 12659.4, "quote_volume": 670.30865, "trades": 16, "taker_buy_volume": 10746.9, "taker_buy_quote": 569.1374}, {"ts": 1770566280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4522.0, "quote_volume": 239.2138, "trades": 2, "taker_buy_volume": 4522.0, "taker_buy_quote": 239.2138}, {"ts": 1770566400000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 6217.6, "quote_volume": 328.66514, "trades": 8, "taker_buy_volume": 2459.0, "taker_buy_quote": 129.8352}, {"ts": 1770566460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2509.0, "quote_volume": 132.5287, "trades": 3, "taker_buy_volume": 2509.0, "taker_buy_quote": 132.5287}, {"ts": 1770566580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6100.0, "quote_volume": 322.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 10023.3, "quote_volume": 529.50697, "trades": 22, "taker_buy_volume": 10023.3, "taker_buy_quote": 529.50697}, {"ts": 1770566700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3267.8, "quote_volume": 172.53984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0529, "volume": 53598.7, "quote_volume": 2831.27006, "trades": 21, "taker_buy_volume": 47598.7, "taker_buy_quote": 2515.11028}, {"ts": 1770566880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 11901.1, "quote_volume": 628.37808, "trades": 6, "taker_buy_volume": 8219.6, "taker_buy_quote": 433.99488}, {"ts": 1770566940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 116.0, "quote_volume": 6.1364, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 6.1364}, {"ts": 1770567000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 89086.8, "quote_volume": 4712.69172, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8871.7, "quote_volume": 467.53859, "trades": 5, "taker_buy_volume": 2609.5, "taker_buy_quote": 137.52065}, {"ts": 1770567120000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 15490.9, "quote_volume": 817.94822, "trades": 5, "taker_buy_volume": 15490.9, "taker_buy_quote": 817.94822}, {"ts": 1770567180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 524.7, "quote_volume": 27.75663, "trades": 1, "taker_buy_volume": 524.7, "taker_buy_quote": 27.75663}, {"ts": 1770567600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 110.0, "quote_volume": 5.819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2636.5, "quote_volume": 139.47085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4187.3, "quote_volume": 221.50817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1912.5, "quote_volume": 100.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 119.5, "quote_volume": 6.3096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 104.8, "quote_volume": 5.53344, "trades": 1, "taker_buy_volume": 104.8, "taker_buy_quote": 5.53344}, {"ts": 1770568380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 109.7, "quote_volume": 5.79216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3874.9, "quote_volume": 204.43472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 10529.7, "quote_volume": 553.56976, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4187.4, "quote_volume": 219.8385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4621.0, "quote_volume": 242.6025, "trades": 4, "taker_buy_volume": 2346.1, "taker_buy_quote": 123.17025}, {"ts": 1770568800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 209.5, "quote_volume": 10.99875, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 10.99875}, {"ts": 1770568860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3068.4, "quote_volume": 160.78416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568920000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 9721.6, "quote_volume": 507.97026, "trades": 6, "taker_buy_volume": 420.0, "taker_buy_quote": 22.008}, {"ts": 1770568980000, "open": 0.0523, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 48077.6, "quote_volume": 2506.9814, "trades": 72, "taker_buy_volume": 3115.9, "taker_buy_quote": 162.43955}, {"ts": 1770569040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4549.8, "quote_volume": 237.04458, "trades": 2, "taker_buy_volume": 4549.8, "taker_buy_quote": 237.04458}, {"ts": 1770569100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1451.0, "quote_volume": 75.452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 13328.8, "quote_volume": 694.43048, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 677.3}, {"ts": 1770569280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2274.9, "quote_volume": 118.52229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 0.052, "high": 0.052, "low": 0.0517, "close": 0.0517, "volume": 35754.6, "quote_volume": 1852.5459, "trades": 23, "taker_buy_volume": 8800.1, "taker_buy_quote": 455.82495}, {"ts": 1770569400000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1714.0, "quote_volume": 88.6138, "trades": 1, "taker_buy_volume": 1714.0, "taker_buy_quote": 88.6138}, {"ts": 1770569460000, "open": 0.0517, "high": 0.0519, "low": 0.0515, "close": 0.0519, "volume": 67936.8, "quote_volume": 3515.20833, "trades": 65, "taker_buy_volume": 52420.5, "taker_buy_quote": 2714.28764}, {"ts": 1770569520000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 56714.4, "quote_volume": 2935.22146, "trades": 27, "taker_buy_volume": 42343.4, "taker_buy_quote": 2191.21868}, {"ts": 1770569580000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2274.9, "quote_volume": 117.61233, "trades": 1, "taker_buy_volume": 2274.9, "taker_buy_quote": 117.61233}, {"ts": 1770569640000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4549.8, "quote_volume": 235.22466, "trades": 2, "taker_buy_volume": 4549.8, "taker_buy_quote": 235.22466}, {"ts": 1770569700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 9010.2, "quote_volume": 466.72836, "trades": 5, "taker_buy_volume": 7628.3, "taker_buy_quote": 395.14594}, {"ts": 1770569760000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 211.5, "quote_volume": 10.9557, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 10.9557}, {"ts": 1770569880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570000000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2274.9, "quote_volume": 117.83982, "trades": 1, "taker_buy_volume": 2274.9, "taker_buy_quote": 117.83982}, {"ts": 1770570060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 101.3, "quote_volume": 5.25747, "trades": 1, "taker_buy_volume": 101.3, "taker_buy_quote": 5.25747}, {"ts": 1770570120000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5098.9, "quote_volume": 264.66055, "trades": 13, "taker_buy_volume": 4905.3, "taker_buy_quote": 254.61271}, {"ts": 1770570180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 20896.0, "quote_volume": 1086.592, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4396.0, "quote_volume": 228.592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 179.8, "quote_volume": 9.3496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 14147.5, "quote_volume": 735.67, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570960000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3530.4, "quote_volume": 183.93384, "trades": 3, "taker_buy_volume": 1921.2, "taker_buy_quote": 100.09452}, {"ts": 1770571020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1921.2, "quote_volume": 100.09452, "trades": 1, "taker_buy_volume": 1921.2, "taker_buy_quote": 100.09452}, {"ts": 1770571140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1921.2, "quote_volume": 100.09452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4659.3, "quote_volume": 242.2179, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3271.2, "quote_volume": 170.1024, "trades": 2, "taker_buy_volume": 3271.2, "taker_buy_quote": 170.1024}, {"ts": 1770571620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 9309.0, "quote_volume": 484.9989, "trades": 3, "taker_buy_volume": 9309.0, "taker_buy_quote": 484.9989}, {"ts": 1770571680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1921.2, "quote_volume": 100.09452, "trades": 1, "taker_buy_volume": 1921.2, "taker_buy_quote": 100.09452}, {"ts": 1770571860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 28252.5, "quote_volume": 1474.7805, "trades": 10, "taker_buy_volume": 23035.3, "taker_buy_quote": 1202.44266}, {"ts": 1770571980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1921.2, "quote_volume": 100.28664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1912.5, "quote_volume": 99.8325, "trades": 1, "taker_buy_volume": 1912.5, "taker_buy_quote": 99.8325}, {"ts": 1770572100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3833.7, "quote_volume": 200.11914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 189.9, "quote_volume": 9.91278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 160.2, "quote_volume": 8.36244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1921.2, "quote_volume": 100.28664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1217.1, "quote_volume": 63.53262, "trades": 2, "taker_buy_volume": 1217.1, "taker_buy_quote": 63.53262}, {"ts": 1770572640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3995.2, "quote_volume": 208.16607, "trades": 5, "taker_buy_volume": 161.5, "taker_buy_quote": 8.4303}, {"ts": 1770572820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1174.0, "quote_volume": 61.1654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4706.9, "quote_volume": 245.70018, "trades": 3, "taker_buy_volume": 3672.2, "taker_buy_quote": 191.68884}, {"ts": 1770573180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1390.0, "quote_volume": 72.419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 778.0, "quote_volume": 40.5338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 514.0, "quote_volume": 26.7794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 191.6, "quote_volume": 10.00152, "trades": 1, "taker_buy_volume": 191.6, "taker_buy_quote": 10.00152}, {"ts": 1770573720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573840000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1384.8, "quote_volume": 72.28656, "trades": 1, "taker_buy_volume": 1384.8, "taker_buy_quote": 72.28656}, {"ts": 1770573900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 8608.0, "quote_volume": 448.86017, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 211.3, "quote_volume": 11.00873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 160.3, "quote_volume": 8.36766, "trades": 2, "taker_buy_volume": 160.3, "taker_buy_quote": 8.36766}, {"ts": 1770574380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574440000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 186.3, "quote_volume": 9.70623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1923.0, "quote_volume": 100.1883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3262.5, "quote_volume": 169.97625, "trades": 2, "taker_buy_volume": 3262.5, "taker_buy_quote": 169.97625}, {"ts": 1770574680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 997.8, "quote_volume": 51.98538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574800000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1940.0, "quote_volume": 101.0334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 731.2, "quote_volume": 38.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 957.8, "quote_volume": 49.90138, "trades": 1, "taker_buy_volume": 957.8, "taker_buy_quote": 49.90138}, {"ts": 1770575280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2544.0, "quote_volume": 132.5424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1534.0, "quote_volume": 80.0748, "trades": 1, "taker_buy_volume": 1534.0, "taker_buy_quote": 80.0748}, {"ts": 1770575520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3446.5, "quote_volume": 179.9073, "trades": 2, "taker_buy_volume": 3446.5, "taker_buy_quote": 179.9073}, {"ts": 1770575580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575700000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7110.8, "quote_volume": 372.60592, "trades": 7, "taker_buy_volume": 7110.8, "taker_buy_quote": 372.60592}, {"ts": 1770575760000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7078.6, "quote_volume": 372.16001, "trades": 5, "taker_buy_volume": 3656.0, "taker_buy_quote": 192.13125}, {"ts": 1770575820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1534.0, "quote_volume": 80.535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 333.3, "quote_volume": 17.48641, "trades": 2, "taker_buy_volume": 214.9, "taker_buy_quote": 11.28225}, {"ts": 1770575940000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 190.4, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 9.996}, {"ts": 1770576180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576540000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2831.8, "quote_volume": 148.6473, "trades": 3, "taker_buy_volume": 2609.8, "taker_buy_quote": 137.0145}, {"ts": 1770576600000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2414.0, "quote_volume": 126.3834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3040.0, "quote_volume": 158.992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 689.4, "quote_volume": 36.05562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5852.0, "quote_volume": 306.6448, "trades": 14, "taker_buy_volume": 2405.5, "taker_buy_quote": 126.0482}, {"ts": 1770576900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 755.0, "quote_volume": 39.562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 3075.0, "quote_volume": 161.09165, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 191.0, "quote_volume": 10.0084, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 10.0084}, {"ts": 1770577260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 245.0, "quote_volume": 12.838, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 12.838}, {"ts": 1770577320000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2153.0, "quote_volume": 112.7543, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3446.5, "quote_volume": 180.5966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4451.8, "quote_volume": 233.27432, "trades": 9, "taker_buy_volume": 3655.1, "taker_buy_quote": 191.52724}, {"ts": 1770577800000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2303.0, "quote_volume": 120.6003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5919.0, "quote_volume": 310.1556, "trades": 11, "taker_buy_volume": 5919.0, "taker_buy_quote": 310.1556}, {"ts": 1770577980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4575.0, "quote_volume": 240.1875, "trades": 3, "taker_buy_volume": 4575.0, "taker_buy_quote": 240.1875}, {"ts": 1770578160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578340000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 610.4, "quote_volume": 32.01581, "trades": 2, "taker_buy_volume": 308.5, "taker_buy_quote": 16.19625}, {"ts": 1770578400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 462.3, "quote_volume": 24.22452, "trades": 1, "taker_buy_volume": 462.3, "taker_buy_quote": 24.22452}, {"ts": 1770578640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 289.0, "quote_volume": 15.1436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2121.2, "quote_volume": 111.12378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 3089.5, "quote_volume": 161.83176, "trades": 11, "taker_buy_volume": 2344.5, "taker_buy_quote": 122.8518}, {"ts": 1770579060000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1119.0, "quote_volume": 58.5237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 99702.5, "quote_volume": 5212.34563, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 10887.8, "quote_volume": 569.24069, "trades": 6, "taker_buy_volume": 7159.2, "taker_buy_quote": 374.23491}, {"ts": 1770579240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 10906.4, "quote_volume": 570.40472, "trades": 5, "taker_buy_volume": 10906.4, "taker_buy_quote": 570.40472}, {"ts": 1770579420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 15802.8, "quote_volume": 825.22254, "trades": 15, "taker_buy_volume": 3631.7, "taker_buy_quote": 189.93791}, {"ts": 1770579540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1350.0, "quote_volume": 70.605, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 70.605}, {"ts": 1770579600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 15704.4, "quote_volume": 821.20917, "trades": 15, "taker_buy_volume": 7263.4, "taker_buy_quote": 379.87582}, {"ts": 1770579780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3403.1, "quote_volume": 178.32244, "trades": 3, "taker_buy_volume": 3403.1, "taker_buy_quote": 178.32244}, {"ts": 1770580200000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 8869.1, "quote_volume": 465.72297, "trades": 7, "taker_buy_volume": 7916.8, "taker_buy_quote": 415.72722}, {"ts": 1770580260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 313.2, "quote_volume": 16.47432, "trades": 1, "taker_buy_volume": 313.2, "taker_buy_quote": 16.47432}, {"ts": 1770580380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1504.3, "quote_volume": 79.12618, "trades": 3, "taker_buy_volume": 1504.3, "taker_buy_quote": 79.12618}, {"ts": 1770580800000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1147.2, "quote_volume": 60.28584, "trades": 2, "taker_buy_volume": 578.4, "taker_buy_quote": 30.42384}, {"ts": 1770580860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1310.5, "quote_volume": 68.80125, "trades": 3, "taker_buy_volume": 1310.5, "taker_buy_quote": 68.80125}, {"ts": 1770580920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1208.2, "quote_volume": 63.4305, "trades": 2, "taker_buy_volume": 1208.2, "taker_buy_quote": 63.4305}, {"ts": 1770580980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1017.0, "quote_volume": 53.3925, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 53.3925}, {"ts": 1770581040000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3080.2, "quote_volume": 161.45911, "trades": 3, "taker_buy_volume": 3080.2, "taker_buy_quote": 161.45911}, {"ts": 1770581100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1046.3, "quote_volume": 54.93075, "trades": 3, "taker_buy_volume": 1046.3, "taker_buy_quote": 54.93075}, {"ts": 1770581160000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7403.9, "quote_volume": 388.58309, "trades": 9, "taker_buy_volume": 4953.0, "taker_buy_quote": 260.0325}, {"ts": 1770581220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2891.8, "quote_volume": 151.8195, "trades": 3, "taker_buy_volume": 2891.8, "taker_buy_quote": 151.8195}, {"ts": 1770581280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11430.2, "quote_volume": 601.22852, "trades": 10, "taker_buy_volume": 10490.2, "taker_buy_quote": 551.78452}, {"ts": 1770581340000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 3712.1, "quote_volume": 195.15996, "trades": 7, "taker_buy_volume": 1579.1, "taker_buy_quote": 83.14636}, {"ts": 1770581400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 677.7, "quote_volume": 35.64702, "trades": 1, "taker_buy_volume": 677.7, "taker_buy_quote": 35.64702}, {"ts": 1770581460000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2836.1, "quote_volume": 149.24892, "trades": 4, "taker_buy_volume": 2836.1, "taker_buy_quote": 149.24892}, {"ts": 1770581520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 685.0, "quote_volume": 36.031, "trades": 1, "taker_buy_volume": 685.0, "taker_buy_quote": 36.031}, {"ts": 1770581580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1228.4, "quote_volume": 64.61384, "trades": 3, "taker_buy_volume": 1228.4, "taker_buy_quote": 64.61384}, {"ts": 1770581640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1414.0, "quote_volume": 74.36461, "trades": 4, "taker_buy_volume": 1296.1, "taker_buy_quote": 68.17486}, {"ts": 1770581700000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1094.9, "quote_volume": 57.64993, "trades": 3, "taker_buy_volume": 1094.9, "taker_buy_quote": 57.64993}, {"ts": 1770581760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1149.8, "quote_volume": 60.59446, "trades": 2, "taker_buy_volume": 1149.8, "taker_buy_quote": 60.59446}, {"ts": 1770581820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1607.6, "quote_volume": 84.72052, "trades": 4, "taker_buy_volume": 1607.6, "taker_buy_quote": 84.72052}, {"ts": 1770581880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 627.6, "quote_volume": 33.07452, "trades": 1, "taker_buy_volume": 627.6, "taker_buy_quote": 33.07452}, {"ts": 1770581940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1035.7, "quote_volume": 54.58139, "trades": 2, "taker_buy_volume": 1035.7, "taker_buy_quote": 54.58139}, {"ts": 1770582000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1296.3, "quote_volume": 68.31501, "trades": 3, "taker_buy_volume": 1296.3, "taker_buy_quote": 68.31501}, {"ts": 1770582060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6153.1, "quote_volume": 324.26837, "trades": 5, "taker_buy_volume": 6153.1, "taker_buy_quote": 324.26837}, {"ts": 1770582120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1031.3, "quote_volume": 54.34951, "trades": 3, "taker_buy_volume": 1031.3, "taker_buy_quote": 54.34951}, {"ts": 1770582180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7067.8, "quote_volume": 371.69591, "trades": 12, "taker_buy_volume": 3811.8, "taker_buy_quote": 200.50068}, {"ts": 1770582240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1484.5, "quote_volume": 78.23315, "trades": 4, "taker_buy_volume": 1484.5, "taker_buy_quote": 78.23315}, {"ts": 1770582300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2116.7, "quote_volume": 111.33842, "trades": 3, "taker_buy_volume": 794.7, "taker_buy_quote": 41.80122}, {"ts": 1770582360000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 33372.0, "quote_volume": 1755.82702, "trades": 15, "taker_buy_volume": 33372.0, "taker_buy_quote": 1755.82702}, {"ts": 1770582420000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 5804.0, "quote_volume": 305.21624, "trades": 13, "taker_buy_volume": 1213.0, "taker_buy_quote": 63.87771}, {"ts": 1770582480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2758.6, "quote_volume": 145.10236, "trades": 9, "taker_buy_volume": 2758.6, "taker_buy_quote": 145.10236}, {"ts": 1770582540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2025.3, "quote_volume": 106.47678, "trades": 6, "taker_buy_volume": 1485.3, "taker_buy_quote": 78.12678}, {"ts": 1770582600000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 7050.9, "quote_volume": 370.45424, "trades": 16, "taker_buy_volume": 2819.9, "taker_buy_quote": 148.32674}, {"ts": 1770582660000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 4630.7, "quote_volume": 243.32709, "trades": 17, "taker_buy_volume": 2153.4, "taker_buy_quote": 113.26884}, {"ts": 1770582720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2430.0, "quote_volume": 127.818, "trades": 6, "taker_buy_volume": 2430.0, "taker_buy_quote": 127.818}, {"ts": 1770582780000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 7710.9, "quote_volume": 405.64793, "trades": 15, "taker_buy_volume": 6754.9, "taker_buy_quote": 355.36233}, {"ts": 1770582840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2043.9, "quote_volume": 107.71353, "trades": 6, "taker_buy_volume": 2043.9, "taker_buy_quote": 107.71353}, {"ts": 1770582900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2693.4, "quote_volume": 141.94218, "trades": 6, "taker_buy_volume": 2693.4, "taker_buy_quote": 141.94218}, {"ts": 1770582960000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2411.0, "quote_volume": 127.20383, "trades": 5, "taker_buy_volume": 2295.7, "taker_buy_quote": 121.12752}, {"ts": 1770583020000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2980.9, "quote_volume": 157.32644, "trades": 9, "taker_buy_volume": 2330.1, "taker_buy_quote": 123.02928}, {"ts": 1770583080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1998.6, "quote_volume": 105.52608, "trades": 5, "taker_buy_volume": 1998.6, "taker_buy_quote": 105.52608}, {"ts": 1770583140000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4406.0, "quote_volume": 232.5234, "trades": 12, "taker_buy_volume": 3272.0, "taker_buy_quote": 172.7616}, {"ts": 1770583200000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4188.0, "quote_volume": 220.9324, "trades": 12, "taker_buy_volume": 2248.0, "taker_buy_quote": 118.6944}, {"ts": 1770583260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2484.6, "quote_volume": 131.18688, "trades": 7, "taker_buy_volume": 2484.6, "taker_buy_quote": 131.18688}, {"ts": 1770583320000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 7473.4, "quote_volume": 394.66178, "trades": 10, "taker_buy_volume": 5574.1, "taker_buy_quote": 294.37874}, {"ts": 1770583380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1911.2, "quote_volume": 100.91136, "trades": 4, "taker_buy_volume": 1911.2, "taker_buy_quote": 100.91136}, {"ts": 1770583440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1584.8, "quote_volume": 83.67744, "trades": 3, "taker_buy_volume": 1584.8, "taker_buy_quote": 83.67744}, {"ts": 1770583500000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3358.1, "quote_volume": 177.26308, "trades": 7, "taker_buy_volume": 2912.1, "taker_buy_quote": 153.75888}, {"ts": 1770583560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2138.8, "quote_volume": 112.92864, "trades": 5, "taker_buy_volume": 2138.8, "taker_buy_quote": 112.92864}, {"ts": 1770583620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7769.2, "quote_volume": 409.43684, "trades": 11, "taker_buy_volume": 2490.9, "taker_buy_quote": 131.27043}, {"ts": 1770583680000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 20153.1, "quote_volume": 1057.74029, "trades": 17, "taker_buy_volume": 5641.3, "taker_buy_quote": 296.33215}, {"ts": 1770583740000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7976.1, "quote_volume": 418.81293, "trades": 6, "taker_buy_volume": 7976.1, "taker_buy_quote": 418.81293}, {"ts": 1770583800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1135.4, "quote_volume": 59.6085, "trades": 2, "taker_buy_volume": 1135.4, "taker_buy_quote": 59.6085}, {"ts": 1770583860000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6743.7, "quote_volume": 354.12398, "trades": 6, "taker_buy_volume": 1408.1, "taker_buy_quote": 74.00498}, {"ts": 1770583920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1111.6, "quote_volume": 58.47016, "trades": 3, "taker_buy_volume": 1111.6, "taker_buy_quote": 58.47016}, {"ts": 1770583980000, "open": 0.0526, "high": 0.0526, "low": 0.0523, "close": 0.0523, "volume": 5654.4, "quote_volume": 296.20061, "trades": 6, "taker_buy_volume": 1509.3, "taker_buy_quote": 79.18862}, {"ts": 1770584040000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3421.0, "quote_volume": 178.64992, "trades": 7, "taker_buy_volume": 2053.5, "taker_buy_quote": 107.26642}, {"ts": 1770584100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1101.4, "quote_volume": 57.60322, "trades": 2, "taker_buy_volume": 1101.4, "taker_buy_quote": 57.60322}, {"ts": 1770584160000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 5722.4, "quote_volume": 299.28152, "trades": 9, "taker_buy_volume": 4881.4, "taker_buy_quote": 255.29722}, {"ts": 1770584220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1278.4, "quote_volume": 66.86032, "trades": 2, "taker_buy_volume": 1278.4, "taker_buy_quote": 66.86032}, {"ts": 1770584280000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 1810.9, "quote_volume": 94.73557, "trades": 6, "taker_buy_volume": 875.9, "taker_buy_quote": 45.83507}, {"ts": 1770584340000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3518.8, "quote_volume": 184.19882, "trades": 9, "taker_buy_volume": 1655.8, "taker_buy_quote": 86.76392}, {"ts": 1770584400000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 3342.1, "quote_volume": 174.79186, "trades": 11, "taker_buy_volume": 776.1, "taker_buy_quote": 40.61006}, {"ts": 1770584460000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3035.0, "quote_volume": 158.79188, "trades": 4, "taker_buy_volume": 3035.0, "taker_buy_quote": 158.79188}, {"ts": 1770584520000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3769.9, "quote_volume": 197.59482, "trades": 4, "taker_buy_volume": 3769.9, "taker_buy_quote": 197.59482}, {"ts": 1770584580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3380.8, "quote_volume": 177.492, "trades": 5, "taker_buy_volume": 3380.8, "taker_buy_quote": 177.492}, {"ts": 1770584640000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3547.6, "quote_volume": 186.32089, "trades": 4, "taker_buy_volume": 3547.6, "taker_buy_quote": 186.32089}, {"ts": 1770584700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1183.3, "quote_volume": 62.24158, "trades": 2, "taker_buy_volume": 1183.3, "taker_buy_quote": 62.24158}, {"ts": 1770584760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1015.0, "quote_volume": 53.389, "trades": 2, "taker_buy_volume": 1015.0, "taker_buy_quote": 53.389}, {"ts": 1770584820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3063.4, "quote_volume": 160.93494, "trades": 8, "taker_buy_volume": 1064.4, "taker_buy_quote": 55.98744}, {"ts": 1770584880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8694.9, "quote_volume": 456.48225, "trades": 5, "taker_buy_volume": 1157.8, "taker_buy_quote": 60.7845}, {"ts": 1770585000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3825.0, "quote_volume": 200.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5724.3, "quote_volume": 299.95332, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 100.215}, {"ts": 1770585120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3811.8, "quote_volume": 199.73832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 197.6, "quote_volume": 10.35424, "trades": 1, "taker_buy_volume": 197.6, "taker_buy_quote": 10.35424}, {"ts": 1770585300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 19780.3, "quote_volume": 1033.74351, "trades": 23, "taker_buy_volume": 13446.9, "taker_buy_quote": 702.86787}, {"ts": 1770585660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3447.2, "quote_volume": 180.28856, "trades": 2, "taker_buy_volume": 3447.2, "taker_buy_quote": 180.28856}, {"ts": 1770585780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2097.2, "quote_volume": 109.68356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 191.2, "quote_volume": 9.99976, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 9.99976}, {"ts": 1770586020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 11652.0, "quote_volume": 609.3996, "trades": 5, "taker_buy_volume": 11652.0, "taker_buy_quote": 609.3996}, {"ts": 1770586080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4009.7, "quote_volume": 209.70731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 10958.2, "quote_volume": 572.00989, "trades": 11, "taker_buy_volume": 5551.0, "taker_buy_quote": 289.78133}, {"ts": 1770586440000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 6031.7, "quote_volume": 315.39071, "trades": 5, "taker_buy_volume": 5359.7, "taker_buy_quote": 280.31231}, {"ts": 1770586500000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 84638.8, "quote_volume": 4423.77558, "trades": 18, "taker_buy_volume": 2097.2, "taker_buy_quote": 109.26412}, {"ts": 1770586560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4208.2, "quote_volume": 218.8264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2097.2, "quote_volume": 109.0544, "trades": 1, "taker_buy_volume": 2097.2, "taker_buy_quote": 109.0544}, {"ts": 1770586800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2253.5, "quote_volume": 117.40735, "trades": 3, "taker_buy_volume": 156.3, "taker_buy_quote": 8.14323}, {"ts": 1770586980000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 28718.4, "quote_volume": 1500.2392, "trades": 25, "taker_buy_volume": 28499.4, "taker_buy_quote": 1488.8074}, {"ts": 1770587040000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 24680.0, "quote_volume": 1291.99461, "trades": 31, "taker_buy_volume": 17854.8, "taker_buy_quote": 935.05983}, {"ts": 1770587100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3243.2, "quote_volume": 169.61936, "trades": 5, "taker_buy_volume": 3243.2, "taker_buy_quote": 169.61936}, {"ts": 1770587160000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587280000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 28882.4, "quote_volume": 1515.93433, "trades": 17, "taker_buy_volume": 21821.7, "taker_buy_quote": 1145.36143}, {"ts": 1770587340000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 19853.6, "quote_volume": 1044.4425, "trades": 12, "taker_buy_volume": 19853.6, "taker_buy_quote": 1044.4425}, {"ts": 1770587400000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 42827.8, "quote_volume": 2263.22701, "trades": 42, "taker_buy_volume": 32236.1, "taker_buy_quote": 1704.43373}, {"ts": 1770587460000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 13369.6, "quote_volume": 705.85318, "trades": 14, "taker_buy_volume": 9024.4, "taker_buy_quote": 476.48832}, {"ts": 1770587520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4042.0, "quote_volume": 213.0134, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 8324.7, "quote_volume": 438.64439, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 421.0, "quote_volume": 22.1867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1708.7, "quote_volume": 90.04849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2299.2, "quote_volume": 121.39776, "trades": 3, "taker_buy_volume": 2299.2, "taker_buy_quote": 121.39776}, {"ts": 1770588120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 286.0, "quote_volume": 15.1294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1393.0, "quote_volume": 73.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1892.0, "quote_volume": 99.8976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 2648.5, "quote_volume": 140.25822, "trades": 6, "taker_buy_volume": 1780.6, "taker_buy_quote": 94.25952}, {"ts": 1770589140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 572.6, "quote_volume": 30.40506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 15785.4, "quote_volume": 839.95357, "trades": 8, "taker_buy_volume": 5672.4, "taker_buy_quote": 301.77168}, {"ts": 1770589440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2645.9, "quote_volume": 141.02647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1467.0, "quote_volume": 78.1911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1032.3, "quote_volume": 55.05192, "trades": 3, "taker_buy_volume": 303.3, "taker_buy_quote": 16.19622}, {"ts": 1770589620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1686.0, "quote_volume": 89.8638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 549.7, "quote_volume": 29.29901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 220.0, "quote_volume": 11.726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 9624.4, "quote_volume": 512.92162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 192.4, "quote_volume": 10.25492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 711.0, "quote_volume": 37.8252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1801.9, "quote_volume": 96.04127, "trades": 3, "taker_buy_volume": 1801.9, "taker_buy_quote": 96.04127}, {"ts": 1770591060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5212.4, "quote_volume": 278.34216, "trades": 4, "taker_buy_volume": 4755.8, "taker_buy_quote": 253.95972}, {"ts": 1770591660000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1620.0, "quote_volume": 86.47063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2472.0, "quote_volume": 131.7576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591900000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 4203.2, "quote_volume": 224.89115, "trades": 6, "taker_buy_volume": 3415.2, "taker_buy_quote": 182.65435}, {"ts": 1770591960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2486.9, "quote_volume": 133.54653, "trades": 3, "taker_buy_volume": 1914.3, "taker_buy_quote": 102.79791}, {"ts": 1770592020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3559.1, "quote_volume": 191.68644, "trades": 5, "taker_buy_volume": 1857.0, "taker_buy_quote": 99.99895}, {"ts": 1770592080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2452.9, "quote_volume": 131.96602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592140000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3234.9, "quote_volume": 173.73233, "trades": 7, "taker_buy_volume": 182.0, "taker_buy_quote": 9.7916}, {"ts": 1770592200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3566.0, "quote_volume": 190.72969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592320000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1690.4, "quote_volume": 90.05914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3611.3, "quote_volume": 192.48229, "trades": 2, "taker_buy_volume": 3611.3, "taker_buy_quote": 192.48229}, {"ts": 1770592500000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 9606.9, "quote_volume": 511.48377, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3748.8, "quote_volume": 200.18592, "trades": 2, "taker_buy_volume": 1874.4, "taker_buy_quote": 100.09296}, {"ts": 1770592680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2363.0, "quote_volume": 126.1842, "trades": 2, "taker_buy_volume": 2363.0, "taker_buy_quote": 126.1842}, {"ts": 1770592920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 20819.0, "quote_volume": 1108.04506, "trades": 9, "taker_buy_volume": 20819.0, "taker_buy_quote": 1108.04506}, {"ts": 1770593040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2764.7, "quote_volume": 146.80557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593100000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 611.1, "quote_volume": 32.40556, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 32.40556}, {"ts": 1770593160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 248.0, "quote_volume": 13.1936, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 13.1936}, {"ts": 1770593280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 850.2, "quote_volume": 45.14562, "trades": 1, "taker_buy_volume": 850.2, "taker_buy_quote": 45.14562}, {"ts": 1770593460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3617.1, "quote_volume": 192.06801, "trades": 2, "taker_buy_volume": 3617.1, "taker_buy_quote": 192.06801}, {"ts": 1770593520000, "open": 0.0531, "high": 0.0536, "low": 0.0531, "close": 0.0531, "volume": 101779.6, "quote_volume": 5430.15603, "trades": 71, "taker_buy_volume": 85882.9, "taker_buy_quote": 4584.65374}, {"ts": 1770593580000, "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 52202.6, "quote_volume": 2771.93291, "trades": 26, "taker_buy_volume": 18664.6, "taker_buy_quote": 992.91872}, {"ts": 1770593640000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 18992.0, "quote_volume": 1004.44633, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1874.4, "quote_volume": 99.3432, "trades": 1, "taker_buy_volume": 1874.4, "taker_buy_quote": 99.3432}, {"ts": 1770593760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 570.7, "quote_volume": 30.19003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6059.4, "quote_volume": 319.51782, "trades": 8, "taker_buy_volume": 1874.4, "taker_buy_quote": 98.96832}, {"ts": 1770593880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2768.5, "quote_volume": 146.1768, "trades": 4, "taker_buy_volume": 2768.5, "taker_buy_quote": 146.1768}, {"ts": 1770593940000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5292.0, "quote_volume": 279.62685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594000000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 5250.3, "quote_volume": 277.20409, "trades": 5, "taker_buy_volume": 2348.5, "taker_buy_quote": 124.0008}, {"ts": 1770594060000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 16968.4, "quote_volume": 896.32821, "trades": 9, "taker_buy_volume": 1874.4, "taker_buy_quote": 98.96832}, {"ts": 1770594120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3305.7, "quote_volume": 175.2021, "trades": 1, "taker_buy_volume": 3305.7, "taker_buy_quote": 175.2021}, {"ts": 1770594180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1677.7, "quote_volume": 88.9181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2371.8, "quote_volume": 125.94258, "trades": 2, "taker_buy_volume": 2371.8, "taker_buy_quote": 125.94258}, {"ts": 1770594360000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594600000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 18719.2, "quote_volume": 996.58454, "trades": 22, "taker_buy_volume": 12659.8, "taker_buy_quote": 674.22446}, {"ts": 1770594660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1476.1, "quote_volume": 78.38091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 16707.8, "quote_volume": 888.01522, "trades": 22, "taker_buy_volume": 10746.9, "taker_buy_quote": 571.52583}, {"ts": 1770594780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 809.2, "quote_volume": 42.96852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 983.1, "quote_volume": 52.20261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1399.9, "quote_volume": 74.1947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4607.1, "quote_volume": 243.65157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 617.2, "quote_volume": 32.58816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 16167.8, "quote_volume": 856.17068, "trades": 11, "taker_buy_volume": 7185.0, "taker_buy_quote": 380.29575}, {"ts": 1770595140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8816.0, "quote_volume": 467.248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5872.6, "quote_volume": 311.20533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1101.3, "quote_volume": 58.25877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595320000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 16787.9, "quote_volume": 888.94535, "trades": 23, "taker_buy_volume": 10746.9, "taker_buy_quote": 569.37645}, {"ts": 1770595380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 986.5, "quote_volume": 52.0872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1320.7, "quote_volume": 69.73296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1198.0, "quote_volume": 63.2544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595560000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1811.3, "quote_volume": 95.58556, "trades": 4, "taker_buy_volume": 789.0, "taker_buy_quote": 41.6592}, {"ts": 1770595620000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 24043.1, "quote_volume": 1269.81799, "trades": 17, "taker_buy_volume": 18867.9, "taker_buy_quote": 996.56743}, {"ts": 1770595680000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 18519.1, "quote_volume": 972.92374, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4559.7, "quote_volume": 239.84022, "trades": 3, "taker_buy_volume": 3966.9, "taker_buy_quote": 208.65894}, {"ts": 1770595800000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6507.8, "quote_volume": 342.70697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.0526, "high": 0.0526, "low": 0.0523, "close": 0.0523, "volume": 70822.2, "quote_volume": 3710.80878, "trades": 41, "taker_buy_volume": 10746.9, "taker_buy_quote": 564.003}, {"ts": 1770595920000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 5952.9, "quote_volume": 311.91906, "trades": 6, "taker_buy_volume": 4596.3, "taker_buy_quote": 240.90906}, {"ts": 1770595980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 19526.5, "quote_volume": 1025.79657, "trades": 23, "taker_buy_volume": 10746.9, "taker_buy_quote": 564.86757}, {"ts": 1770596040000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4521.9, "quote_volume": 237.26583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.0524, "high": 0.0525, "low": 0.0522, "close": 0.0523, "volume": 81095.5, "quote_volume": 4244.8328, "trades": 55, "taker_buy_volume": 20941.3, "taker_buy_quote": 1097.83421}, {"ts": 1770596160000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 11960.5, "quote_volume": 626.34909, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 562.87781}, {"ts": 1770596220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2832.3, "quote_volume": 148.12929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 4202.1, "quote_volume": 220.11238, "trades": 7, "taker_buy_volume": 2606.2, "taker_buy_quote": 136.56488}, {"ts": 1770596340000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 728.7, "quote_volume": 38.18388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596400000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 105328.1, "quote_volume": 5503.76136, "trades": 38, "taker_buy_volume": 6615.6, "taker_buy_quote": 345.49922}, {"ts": 1770596460000, "open": 0.0523, "high": 0.0524, "low": 0.0521, "close": 0.0523, "volume": 68124.9, "quote_volume": 3556.09326, "trades": 89, "taker_buy_volume": 31028.7, "taker_buy_quote": 1621.76803}, {"ts": 1770596520000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1488.6, "quote_volume": 77.77062, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 34.3611}, {"ts": 1770596580000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 7552.7, "quote_volume": 394.88781, "trades": 19, "taker_buy_volume": 6368.7, "taker_buy_quote": 333.08301}, {"ts": 1770596640000, "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 32561.4, "quote_volume": 1706.26467, "trades": 57, "taker_buy_volume": 30772.4, "taker_buy_quote": 1612.63287}, {"ts": 1770596700000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1612.8, "quote_volume": 84.59202, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 42.6825}, {"ts": 1770596760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 994.4, "quote_volume": 52.00712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1070.4, "quote_volume": 55.98192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596880000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 7052.1, "quote_volume": 369.42063, "trades": 22, "taker_buy_volume": 5958.0, "taker_buy_quote": 312.1992}, {"ts": 1770596940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 916.0, "quote_volume": 47.9068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1310.6, "quote_volume": 68.54438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597060000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8570.2, "quote_volume": 448.33751, "trades": 14, "taker_buy_volume": 5119.0, "taker_buy_quote": 267.83975}, {"ts": 1770597120000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 10354.4, "quote_volume": 542.77096, "trades": 22, "taker_buy_volume": 9004.4, "taker_buy_quote": 472.03096}, {"ts": 1770597180000, "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0527, "volume": 66615.5, "quote_volume": 3501.27581, "trades": 35, "taker_buy_volume": 66615.5, "taker_buy_quote": 3501.27581}, {"ts": 1770597240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3451.2, "quote_volume": 181.53312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 107.2, "quote_volume": 5.63872, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 5.63872}, {"ts": 1770597420000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4107.6, "quote_volume": 215.58336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 10426.4, "quote_volume": 546.25268, "trades": 18, "taker_buy_volume": 6068.4, "taker_buy_quote": 317.98416}, {"ts": 1770597720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1866.0, "quote_volume": 97.7784, "trades": 8, "taker_buy_volume": 1866.0, "taker_buy_quote": 97.7784}, {"ts": 1770597900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5317.2, "quote_volume": 278.62128, "trades": 10, "taker_buy_volume": 1866.0, "taker_buy_quote": 97.7784}, {"ts": 1770597960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 586.7, "quote_volume": 30.80175, "trades": 1, "taker_buy_volume": 586.7, "taker_buy_quote": 30.80175}, {"ts": 1770598020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5221.7, "quote_volume": 274.47482, "trades": 15, "taker_buy_volume": 5221.7, "taker_buy_quote": 274.47482}, {"ts": 1770598140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598200000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 8278.2, "quote_volume": 435.42159, "trades": 13, "taker_buy_volume": 6059.7, "taker_buy_quote": 318.74022}, {"ts": 1770598260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1866.0, "quote_volume": 98.1516, "trades": 9, "taker_buy_volume": 1866.0, "taker_buy_quote": 98.1516}, {"ts": 1770598380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3451.2, "quote_volume": 181.53312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3426.0, "quote_volume": 180.3851, "trades": 8, "taker_buy_volume": 3426.0, "taker_buy_quote": 180.3851}, {"ts": 1770598500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598620000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2986.4, "quote_volume": 157.39308, "trades": 6, "taker_buy_volume": 2986.4, "taker_buy_quote": 157.39308}, {"ts": 1770598680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4175.0, "quote_volume": 220.00932, "trades": 10, "taker_buy_volume": 1942.0, "taker_buy_quote": 102.3434}, {"ts": 1770598860000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5092.0, "quote_volume": 268.95036, "trades": 9, "taker_buy_volume": 3742.0, "taker_buy_quote": 197.67036}, {"ts": 1770598920000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5106.5, "quote_volume": 270.31799, "trades": 6, "taker_buy_volume": 3014.0, "taker_buy_quote": 159.62474}, {"ts": 1770598980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5535.9, "quote_volume": 292.29552, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 110.484}, {"ts": 1770599040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4202.4, "quote_volume": 221.88672, "trades": 2, "taker_buy_volume": 2101.2, "taker_buy_quote": 110.94336}, {"ts": 1770599100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599160000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 497.5, "quote_volume": 26.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1350.0, "quote_volume": 71.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1702.9, "quote_volume": 90.08341, "trades": 1, "taker_buy_volume": 1702.9, "taker_buy_quote": 90.08341}, {"ts": 1770599940000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2375.9, "quote_volume": 125.75241, "trades": 3, "taker_buy_volume": 2375.9, "taker_buy_quote": 125.75241}, {"ts": 1770600000000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 505.9, "quote_volume": 26.8127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600120000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6848.3, "quote_volume": 363.33944, "trades": 4, "taker_buy_volume": 1702.9, "taker_buy_quote": 90.42399}, {"ts": 1770600180000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6945.7, "quote_volume": 368.26684, "trades": 4, "taker_buy_volume": 6945.7, "taker_buy_quote": 368.26684}, {"ts": 1770600240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600300000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5237.5, "quote_volume": 278.10204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 4517.9, "quote_volume": 239.75399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3052.9, "quote_volume": 161.8037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 184.0, "quote_volume": 9.752, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.752}, {"ts": 1770600900000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5916.0, "quote_volume": 312.69869, "trades": 7, "taker_buy_volume": 2577.1, "taker_buy_quote": 136.07088}, {"ts": 1770600960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5583.8, "quote_volume": 294.26626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 203.9, "quote_volume": 10.72514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 0.0526, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 19018.5, "quote_volume": 997.39523, "trades": 16, "taker_buy_volume": 3795.4, "taker_buy_quote": 198.87896}, {"ts": 1770601380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2642.9, "quote_volume": 139.01654, "trades": 2, "taker_buy_volume": 2642.9, "taker_buy_quote": 139.01654}, {"ts": 1770601680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3052.9, "quote_volume": 160.58254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601800000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 11409.4, "quote_volume": 600.39584, "trades": 11, "taker_buy_volume": 11409.4, "taker_buy_quote": 600.39584}, {"ts": 1770601860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3052.9, "quote_volume": 160.88783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1702.9, "quote_volume": 89.57254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 121.5, "quote_volume": 6.3909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5766.4, "quote_volume": 303.31264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 3958.9, "quote_volume": 208.51905, "trades": 5, "taker_buy_volume": 3958.9, "taker_buy_quote": 208.51905}, {"ts": 1770602940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3795.4, "quote_volume": 200.01758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 192.4, "quote_volume": 10.13948, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 10.13948}, {"ts": 1770603300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 127.1, "quote_volume": 6.71088, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 6.71088}, {"ts": 1770603660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1024.1, "quote_volume": 54.07248, "trades": 1, "taker_buy_volume": 1024.1, "taker_buy_quote": 54.07248}, {"ts": 1770604020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604800000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2183.4, "quote_volume": 115.57541, "trades": 6, "taker_buy_volume": 2065.0, "taker_buy_quote": 109.31205}, {"ts": 1770604860000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 11595.3, "quote_volume": 614.84465, "trades": 7, "taker_buy_volume": 10265.8, "taker_buy_quote": 544.2482}, {"ts": 1770604920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 163.9, "quote_volume": 8.67031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4526.8, "quote_volume": 240.22123, "trades": 8, "taker_buy_volume": 4526.8, "taker_buy_quote": 240.22123}, {"ts": 1770605280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 292.2, "quote_volume": 15.4866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2659.0, "quote_volume": 141.1929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 14308.6, "quote_volume": 759.90336, "trades": 7, "taker_buy_volume": 14308.6, "taker_buy_quote": 759.90336}, {"ts": 1770606420000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 12076.4, "quote_volume": 642.12228, "trades": 18, "taker_buy_volume": 10746.9, "taker_buy_quote": 571.52583}, {"ts": 1770606480000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3462.0, "quote_volume": 183.96915, "trades": 4, "taker_buy_volume": 3462.0, "taker_buy_quote": 183.96915}, {"ts": 1770606540000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 33284.5, "quote_volume": 1772.52356, "trades": 19, "taker_buy_volume": 31955.0, "taker_buy_quote": 1701.92711}, {"ts": 1770606600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 584.0, "quote_volume": 31.0688, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 31.0688}, {"ts": 1770606660000, "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0531, "volume": 22497.8, "quote_volume": 1195.86408, "trades": 18, "taker_buy_volume": 17845.0, "taker_buy_quote": 948.9457}, {"ts": 1770606720000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 433.1, "quote_volume": 22.96466, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 5.50116}, {"ts": 1770606780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3544.0, "quote_volume": 187.7792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1508.0, "quote_volume": 80.0748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1508.0, "quote_volume": 79.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1508.0, "quote_volume": 80.0748, "trades": 1, "taker_buy_volume": 1508.0, "taker_buy_quote": 80.0748}, {"ts": 1770607320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607920000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 11941.2, "quote_volume": 635.79723, "trades": 19, "taker_buy_volume": 11941.2, "taker_buy_quote": 635.79723}, {"ts": 1770607980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1508.0, "quote_volume": 80.2256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608280000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 29166.5, "quote_volume": 1552.4831, "trades": 38, "taker_buy_volume": 22899.1, "taker_buy_quote": 1219.05742}, {"ts": 1770608340000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 33346.0, "quote_volume": 1778.46202, "trades": 56, "taker_buy_volume": 25860.0, "taker_buy_quote": 1379.6899}, {"ts": 1770608400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 12589.5, "quote_volume": 671.02035, "trades": 8, "taker_buy_volume": 12305.5, "taker_buy_quote": 655.88315}, {"ts": 1770608520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3600.5, "quote_volume": 191.90665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3600.5, "quote_volume": 192.2667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 318.7, "quote_volume": 17.05045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 98914.2, "quote_volume": 5291.9097, "trades": 12, "taker_buy_volume": 2174.5, "taker_buy_quote": 116.33575}, {"ts": 1770609180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 262.3, "quote_volume": 14.00682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609600000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 65806.3, "quote_volume": 3522.96815, "trades": 62, "taker_buy_volume": 59415.8, "taker_buy_quote": 3181.14615}, {"ts": 1770609660000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 6679.8, "quote_volume": 357.39583, "trades": 8, "taker_buy_volume": 3079.3, "taker_buy_quote": 164.76908}, {"ts": 1770609720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 20071.7, "quote_volume": 1074.56234, "trades": 11, "taker_buy_volume": 16471.2, "taker_buy_quote": 881.57554}, {"ts": 1770609780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 8632.1, "quote_volume": 462.68056, "trades": 2, "taker_buy_volume": 8632.1, "taker_buy_quote": 462.68056}, {"ts": 1770609840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3975.5, "quote_volume": 212.68925, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 20.0625}, {"ts": 1770610020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 142.7, "quote_volume": 7.62018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7525.1, "quote_volume": 401.84034, "trades": 8, "taker_buy_volume": 4700.0, "taker_buy_quote": 250.98}, {"ts": 1770610260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2388.0, "quote_volume": 127.5192, "trades": 4, "taker_buy_volume": 2388.0, "taker_buy_quote": 127.5192}, {"ts": 1770610320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 123.7, "quote_volume": 6.60558, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 6.60558}, {"ts": 1770610380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610800000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 11443.3, "quote_volume": 611.11667, "trades": 11, "taker_buy_volume": 5294.6, "taker_buy_quote": 282.80439}, {"ts": 1770610860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 228.8, "quote_volume": 12.21792, "trades": 2, "taker_buy_volume": 228.8, "taker_buy_quote": 12.21792}, {"ts": 1770610920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1124.6, "quote_volume": 59.94118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 119.0, "quote_volume": 6.3427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2531.4, "quote_volume": 134.92362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2659.2, "quote_volume": 141.73536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1124.6, "quote_volume": 59.94118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4557.2, "quote_volume": 242.44304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 12215.7, "quote_volume": 650.77096, "trades": 23, "taker_buy_volume": 6754.6, "taker_buy_quote": 359.81093}, {"ts": 1770612000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 587.0, "quote_volume": 31.2284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 3858.0, "quote_volume": 205.04786, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 486.6, "quote_volume": 25.88712, "trades": 1, "taker_buy_volume": 486.6, "taker_buy_quote": 25.88712}, {"ts": 1770612420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 14400.0, "quote_volume": 763.32, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 62164.6, "quote_volume": 3306.291, "trades": 28, "taker_buy_volume": 47592.2, "taker_buy_quote": 2531.12662}, {"ts": 1770612660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5981.5, "quote_volume": 318.2158, "trades": 6, "taker_buy_volume": 4946.0, "taker_buy_quote": 263.1272}, {"ts": 1770612720000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 10319.5, "quote_volume": 548.80245, "trades": 8, "taker_buy_volume": 6277.5, "taker_buy_quote": 333.963}, {"ts": 1770612780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 44581.3, "quote_volume": 2371.72516, "trades": 21, "taker_buy_volume": 37791.4, "taker_buy_quote": 2010.50248}, {"ts": 1770613260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 27900.1, "quote_volume": 1484.28532, "trades": 14, "taker_buy_volume": 13679.6, "taker_buy_quote": 727.75472}, {"ts": 1770613380000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 78060.2, "quote_volume": 4152.40694, "trades": 38, "taker_buy_volume": 66003.2, "taker_buy_quote": 3511.37024}, {"ts": 1770613440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3332.0, "quote_volume": 177.2624, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 6.11268}, {"ts": 1770613620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3217.1, "quote_volume": 171.14972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4985.8, "quote_volume": 265.24456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5920.0, "quote_volume": 314.944, "trades": 5, "taker_buy_volume": 5920.0, "taker_buy_quote": 314.944}, {"ts": 1770613860000, "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0533, "volume": 67413.2, "quote_volume": 3584.79111, "trades": 38, "taker_buy_volume": 48185.1, "taker_buy_quote": 2564.46652}, {"ts": 1770613920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 137.8, "quote_volume": 7.33096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 6606.1, "quote_volume": 351.44452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5122.5, "quote_volume": 272.517, "trades": 4, "taker_buy_volume": 5122.5, "taker_buy_quote": 272.517}, {"ts": 1770614220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3346.9, "quote_volume": 178.38977, "trades": 5, "taker_buy_volume": 3346.9, "taker_buy_quote": 178.38977}, {"ts": 1770614280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1317.0, "quote_volume": 70.1961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 187.4, "quote_volume": 10.00716, "trades": 1, "taker_buy_volume": 187.4, "taker_buy_quote": 10.00716}, {"ts": 1770614820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3409.5, "quote_volume": 182.0673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615060000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7032.5, "quote_volume": 375.76303, "trades": 5, "taker_buy_volume": 182.8, "taker_buy_quote": 9.7798}, {"ts": 1770615120000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12839.4, "quote_volume": 686.07188, "trades": 17, "taker_buy_volume": 10746.9, "taker_buy_quote": 574.33238}, {"ts": 1770615180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 6581.0, "quote_volume": 350.84855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 424.3, "quote_volume": 22.65762, "trades": 1, "taker_buy_volume": 424.3, "taker_buy_quote": 22.65762}, {"ts": 1770616320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3409.5, "quote_volume": 182.0673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1586.0, "quote_volume": 84.6924, "trades": 3, "taker_buy_volume": 1586.0, "taker_buy_quote": 84.6924}, {"ts": 1770616800000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3985.0, "quote_volume": 212.5322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616860000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 30698.6, "quote_volume": 1631.06736, "trades": 21, "taker_buy_volume": 4719.5, "taker_buy_quote": 251.0774}, {"ts": 1770616920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3409.5, "quote_volume": 181.3854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 112.9, "quote_volume": 5.99499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 328.9, "quote_volume": 17.46459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2092.5, "quote_volume": 111.11175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 5175.0, "quote_volume": 275.0433, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 275.0433}, {"ts": 1770617400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1317.0, "quote_volume": 69.9327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 11687.6, "quote_volume": 621.35968, "trades": 16, "taker_buy_volume": 10746.9, "taker_buy_quote": 571.40851}, {"ts": 1770617640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 383.9, "quote_volume": 20.38509, "trades": 2, "taker_buy_volume": 383.9, "taker_buy_quote": 20.38509}, {"ts": 1770617700000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3234.7, "quote_volume": 171.62724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3009.5, "quote_volume": 159.80445, "trades": 4, "taker_buy_volume": 2352.5, "taker_buy_quote": 124.91775}, {"ts": 1770617820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 4834.9, "quote_volume": 255.62952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617940000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 22276.0, "quote_volume": 1174.15445, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 180.2, "quote_volume": 9.51456, "trades": 1, "taker_buy_volume": 180.2, "taker_buy_quote": 9.51456}, {"ts": 1770618060000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 11292.9, "quote_volume": 596.34945, "trades": 14, "taker_buy_volume": 3134.0, "taker_buy_quote": 165.55953}, {"ts": 1770618120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3033.2, "quote_volume": 160.15296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 21571.1, "quote_volume": 1139.98284, "trades": 29, "taker_buy_volume": 15504.7, "taker_buy_quote": 819.67692}, {"ts": 1770618780000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 19635.3, "quote_volume": 1037.54391, "trades": 25, "taker_buy_volume": 14067.1, "taker_buy_quote": 743.54295}, {"ts": 1770618840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 39933.5, "quote_volume": 2104.49545, "trades": 28, "taker_buy_volume": 35040.1, "taker_buy_quote": 1846.61327}, {"ts": 1770618900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 18116.3, "quote_volume": 956.64479, "trades": 8, "taker_buy_volume": 17074.7, "taker_buy_quote": 901.64831}, {"ts": 1770619080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 16758.8, "quote_volume": 887.42004, "trades": 31, "taker_buy_volume": 15818.1, "taker_buy_quote": 837.65701}, {"ts": 1770619200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2092.1, "quote_volume": 110.8813, "trades": 3, "taker_buy_volume": 2092.1, "taker_buy_quote": 110.8813}, {"ts": 1770619380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1789.1, "quote_volume": 95.00121, "trades": 1, "taker_buy_volume": 1789.1, "taker_buy_quote": 95.00121}, {"ts": 1770619440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3033.2, "quote_volume": 160.7596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 940.7, "quote_volume": 49.8571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 1073.0, "quote_volume": 56.85577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 377.3, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 377.3, "taker_buy_quote": 19.9969}, {"ts": 1770620040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 940.7, "quote_volume": 49.8571, "trades": 1, "taker_buy_volume": 940.7, "taker_buy_quote": 49.8571}, {"ts": 1770620220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 875.6, "quote_volume": 46.4068, "trades": 1, "taker_buy_volume": 875.6, "taker_buy_quote": 46.4068}, {"ts": 1770620400000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 117.9, "quote_volume": 6.2487, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 6.2487}, {"ts": 1770620460000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620580000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 33966.1, "quote_volume": 1792.26863, "trades": 22, "taker_buy_volume": 9563.9, "taker_buy_quote": 504.97392}, {"ts": 1770620700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 13000.0, "quote_volume": 685.1, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 685.1}, {"ts": 1770620760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 940.7, "quote_volume": 49.66896, "trades": 1, "taker_buy_volume": 940.7, "taker_buy_quote": 49.66896}, {"ts": 1770620880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 173.8, "quote_volume": 9.17664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8795.8, "quote_volume": 463.53866, "trades": 6, "taker_buy_volume": 964.4, "taker_buy_quote": 50.82388}, {"ts": 1770621000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 9335.6, "quote_volume": 492.91968, "trades": 8, "taker_buy_volume": 4010.0, "taker_buy_quote": 211.728}, {"ts": 1770621180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 130.2, "quote_volume": 6.86154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5000.0, "quote_volume": 263.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 187.4, "quote_volume": 9.85724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3355.6, "quote_volume": 176.169, "trades": 6, "taker_buy_volume": 251.1, "taker_buy_quote": 13.18275}, {"ts": 1770621540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9581.6, "quote_volume": 503.034, "trades": 4, "taker_buy_volume": 6351.7, "taker_buy_quote": 333.46425}, {"ts": 1770621660000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 8742.7, "quote_volume": 459.05764, "trades": 8, "taker_buy_volume": 919.3, "taker_buy_quote": 48.32914}, {"ts": 1770621720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 107.2, "quote_volume": 5.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1137.4, "quote_volume": 59.7135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1137.4, "quote_volume": 59.7135, "trades": 1, "taker_buy_volume": 1137.4, "taker_buy_quote": 59.7135}, {"ts": 1770622320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 405.5, "quote_volume": 21.3293, "trades": 1, "taker_buy_volume": 405.5, "taker_buy_quote": 21.3293}, {"ts": 1770622380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2110.4, "quote_volume": 110.6987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 16132.0, "quote_volume": 845.3168, "trades": 6, "taker_buy_volume": 16132.0, "taker_buy_quote": 845.3168}, {"ts": 1770622620000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 10864.4, "quote_volume": 569.28281, "trades": 17, "taker_buy_volume": 10746.9, "taker_buy_quote": 563.13756}, {"ts": 1770622680000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 7711.2, "quote_volume": 403.1011, "trades": 5, "taker_buy_volume": 2452.5, "taker_buy_quote": 128.07109}, {"ts": 1770622740000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 36743.4, "quote_volume": 1918.14184, "trades": 31, "taker_buy_volume": 30343.4, "taker_buy_quote": 1584.06184}, {"ts": 1770622800000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 6025.9, "quote_volume": 314.78835, "trades": 16, "taker_buy_volume": 5577.0, "taker_buy_quote": 291.35577}, {"ts": 1770622860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1137.4, "quote_volume": 59.37228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1223.0, "quote_volume": 63.8406, "trades": 1, "taker_buy_volume": 1223.0, "taker_buy_quote": 63.8406}, {"ts": 1770622980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 105.4, "quote_volume": 5.50188, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 5.50188}, {"ts": 1770623040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 9457.1, "quote_volume": 493.84533, "trades": 7, "taker_buy_volume": 9457.1, "taker_buy_quote": 493.84533}, {"ts": 1770623220000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 3961.8, "quote_volume": 207.0884, "trades": 5, "taker_buy_volume": 2824.4, "taker_buy_quote": 147.71612}, {"ts": 1770623280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 513.1, "quote_volume": 26.78382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 350.5, "quote_volume": 18.2961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 282.1, "quote_volume": 14.75383, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 14.75383}, {"ts": 1770623460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 318.8, "quote_volume": 16.67324, "trades": 2, "taker_buy_volume": 318.8, "taker_buy_quote": 16.67324}, {"ts": 1770623520000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 9022.4, "quote_volume": 470.79928, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 109.2285}, {"ts": 1770623580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3229.9, "quote_volume": 168.60078, "trades": 2, "taker_buy_volume": 3229.9, "taker_buy_quote": 168.60078}, {"ts": 1770623640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 188868.6, "quote_volume": 9897.05378, "trades": 62, "taker_buy_volume": 107919.1, "taker_buy_quote": 5650.78784}, {"ts": 1770623760000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 10846.0, "quote_volume": 568.2458, "trades": 8, "taker_buy_volume": 3237.4, "taker_buy_quote": 169.63976}, {"ts": 1770623820000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 404.7, "quote_volume": 21.20628, "trades": 2, "taker_buy_volume": 404.7, "taker_buy_quote": 21.20628}, {"ts": 1770623880000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1827.5, "quote_volume": 95.61715, "trades": 5, "taker_buy_volume": 680.7, "taker_buy_quote": 35.63951}, {"ts": 1770624060000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 662.0, "quote_volume": 34.6713, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 25.5188}, {"ts": 1770624120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 20576.5, "quote_volume": 1078.2247, "trades": 7, "taker_buy_volume": 14009.5, "taker_buy_quote": 734.1139}, {"ts": 1770624240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 342.8, "quote_volume": 18.03128, "trades": 1, "taker_buy_volume": 342.8, "taker_buy_quote": 18.03128}, {"ts": 1770624300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3794.9, "quote_volume": 198.85276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1819.6, "quote_volume": 95.34704, "trades": 3, "taker_buy_volume": 1819.6, "taker_buy_quote": 95.34704}, {"ts": 1770624600000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 21403.6, "quote_volume": 1117.72591, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 428.0, "quote_volume": 22.4272, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 22.4272}, {"ts": 1770624720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 79264.4, "quote_volume": 4156.75502, "trades": 47, "taker_buy_volume": 67176.7, "taker_buy_quote": 3523.80349}, {"ts": 1770624960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2449.5, "quote_volume": 128.10885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3442.5, "quote_volume": 179.6985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3214.8, "quote_volume": 167.36574, "trades": 9, "taker_buy_volume": 420.8, "taker_buy_quote": 21.92368}, {"ts": 1770625140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 111.3, "quote_volume": 5.79873, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 5.79873}, {"ts": 1770625200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 13765.6, "quote_volume": 717.18776, "trades": 2, "taker_buy_volume": 13765.6, "taker_buy_quote": 717.18776}, {"ts": 1770625260000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3384.6, "quote_volume": 176.21076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625320000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6040.4, "quote_volume": 314.38661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625380000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 93615.3, "quote_volume": 4868.3065, "trades": 14, "taker_buy_volume": 70238.7, "taker_buy_quote": 3652.4124}, {"ts": 1770625440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 427.8, "quote_volume": 22.2456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 333.9, "quote_volume": 17.39619, "trades": 1, "taker_buy_volume": 333.9, "taker_buy_quote": 17.39619}, {"ts": 1770625620000, "open": 0.052, "high": 0.052, "low": 0.0517, "close": 0.0517, "volume": 29729.5, "quote_volume": 1541.07079, "trades": 22, "taker_buy_volume": 4665.4, "taker_buy_quote": 242.19155}, {"ts": 1770625680000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1140.6, "quote_volume": 59.08308, "trades": 1, "taker_buy_volume": 1140.6, "taker_buy_quote": 59.08308}, {"ts": 1770625800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625860000, "open": 0.0517, "high": 0.0517, "low": 0.0514, "close": 0.0514, "volume": 35148.0, "quote_volume": 1810.87908, "trades": 29, "taker_buy_volume": 6389.4, "taker_buy_quote": 328.56828}, {"ts": 1770625920000, "open": 0.0514, "high": 0.0517, "low": 0.0513, "close": 0.0516, "volume": 64396.6, "quote_volume": 3319.14635, "trades": 46, "taker_buy_volume": 49218.1, "taker_buy_quote": 2537.71956}, {"ts": 1770625980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 992.9, "quote_volume": 51.03506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 13912.5, "quote_volume": 716.49375, "trades": 3, "taker_buy_volume": 13765.6, "taker_buy_quote": 708.9284}, {"ts": 1770626160000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 12668.1, "quote_volume": 654.83082, "trades": 10, "taker_buy_volume": 7902.5, "taker_buy_quote": 408.4493}, {"ts": 1770626220000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3115.0, "quote_volume": 161.14775, "trades": 5, "taker_buy_volume": 3115.0, "taker_buy_quote": 161.14775}, {"ts": 1770626280000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 16319.9, "quote_volume": 846.64044, "trades": 27, "taker_buy_volume": 16319.9, "taker_buy_quote": 846.64044}, {"ts": 1770626340000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 12370.3, "quote_volume": 641.51108, "trades": 18, "taker_buy_volume": 10746.9, "taker_buy_quote": 557.41896}, {"ts": 1770626400000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5504.6, "quote_volume": 285.39768, "trades": 9, "taker_buy_volume": 5504.6, "taker_buy_quote": 285.39768}, {"ts": 1770626460000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 38266.0, "quote_volume": 1979.02864, "trades": 25, "taker_buy_volume": 2994.9, "taker_buy_quote": 155.01971}, {"ts": 1770626520000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626580000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 0.0517, "high": 0.0518, "low": 0.0515, "close": 0.0516, "volume": 36392.9, "quote_volume": 1878.68953, "trades": 56, "taker_buy_volume": 10935.9, "taker_buy_quote": 565.30002}, {"ts": 1770626760000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 906.0, "quote_volume": 46.82238, "trades": 3, "taker_buy_volume": 727.8, "taker_buy_quote": 37.62726}, {"ts": 1770626820000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 8309.8, "quote_volume": 429.69871, "trades": 11, "taker_buy_volume": 8309.8, "taker_buy_quote": 429.69871}, {"ts": 1770626880000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 7344.3, "quote_volume": 379.02133, "trades": 7, "taker_buy_volume": 6578.7, "taker_buy_quote": 339.51637}, {"ts": 1770626940000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 374.7, "quote_volume": 19.37199, "trades": 1, "taker_buy_volume": 374.7, "taker_buy_quote": 19.37199}, {"ts": 1770627000000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627060000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 6811.0, "quote_volume": 351.6422, "trades": 9, "taker_buy_volume": 6811.0, "taker_buy_quote": 351.6422}, {"ts": 1770627120000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627180000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 1942.0, "quote_volume": 100.54577, "trades": 3, "taker_buy_volume": 1942.0, "taker_buy_quote": 100.54577}, {"ts": 1770627240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627300000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 2501.8, "quote_volume": 129.78704, "trades": 4, "taker_buy_volume": 2501.8, "taker_buy_quote": 129.78704}, {"ts": 1770627360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1926.7, "quote_volume": 99.99573, "trades": 3, "taker_buy_volume": 1926.7, "taker_buy_quote": 99.99573}, {"ts": 1770627420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3656.2, "quote_volume": 189.75678, "trades": 6, "taker_buy_volume": 3656.2, "taker_buy_quote": 189.75678}, {"ts": 1770627480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3403.1, "quote_volume": 176.28058, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 28.231}, {"ts": 1770627540000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627600000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 16467.2, "quote_volume": 849.35947, "trades": 22, "taker_buy_volume": 4208.1, "taker_buy_quote": 217.13796}, {"ts": 1770627660000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5826.0, "quote_volume": 301.51604, "trades": 9, "taker_buy_volume": 5826.0, "taker_buy_quote": 301.51604}, {"ts": 1770627720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7256.4, "quote_volume": 375.97842, "trades": 8, "taker_buy_volume": 4398.3, "taker_buy_quote": 227.92884}, {"ts": 1770627780000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4845.0, "quote_volume": 251.24625, "trades": 7, "taker_buy_volume": 4845.0, "taker_buy_quote": 251.24625}, {"ts": 1770627840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 969.0, "quote_volume": 50.1942, "trades": 1, "taker_buy_volume": 969.0, "taker_buy_quote": 50.1942}, {"ts": 1770627960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628080000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4365.0, "quote_volume": 226.12734, "trades": 9, "taker_buy_volume": 4365.0, "taker_buy_quote": 226.12734}, {"ts": 1770628140000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 5952.0, "quote_volume": 307.7184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628200000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628320000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 168.9, "quote_volume": 8.71524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6972.2, "quote_volume": 359.76552, "trades": 10, "taker_buy_volume": 4283.0, "taker_buy_quote": 221.0028}, {"ts": 1770628440000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1936.2, "quote_volume": 99.90792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628500000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628560000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628620000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 5965.7, "quote_volume": 307.83012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628680000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 581.3, "quote_volume": 29.93695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628800000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6721.8, "quote_volume": 346.84488, "trades": 3, "taker_buy_volume": 3661.2, "taker_buy_quote": 188.91792}, {"ts": 1770628860000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 7756.6, "quote_volume": 400.53295, "trades": 9, "taker_buy_volume": 4865.0, "taker_buy_quote": 251.32639}, {"ts": 1770628920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628980000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629160000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 35294.3, "quote_volume": 1821.38048, "trades": 50, "taker_buy_volume": 33201.8, "taker_buy_quote": 1713.40748}, {"ts": 1770629220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3060.6, "quote_volume": 157.92696, "trades": 3, "taker_buy_volume": 3060.6, "taker_buy_quote": 157.92696}, {"ts": 1770629340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4307.0, "quote_volume": 222.2412, "trades": 2, "taker_buy_volume": 4307.0, "taker_buy_quote": 222.2412}, {"ts": 1770629520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1941.1, "quote_volume": 100.16076, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 50.2068}, {"ts": 1770629640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629820000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 9427.7, "quote_volume": 486.76122, "trades": 10, "taker_buy_volume": 5979.6, "taker_buy_quote": 308.83926}, {"ts": 1770629880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3060.6, "quote_volume": 157.92696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630000000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2554.4, "quote_volume": 131.53932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630120000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 14654.2, "quote_volume": 754.39421, "trades": 24, "taker_buy_volume": 10457.2, "taker_buy_quote": 538.5458}, {"ts": 1770630240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1245.2, "quote_volume": 64.1278, "trades": 3, "taker_buy_volume": 968.1, "taker_buy_quote": 49.85715}, {"ts": 1770630300000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 56419.4, "quote_volume": 2916.66194, "trades": 58, "taker_buy_volume": 38504.3, "taker_buy_quote": 1990.49775}, {"ts": 1770630420000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 8757.2, "quote_volume": 452.69004, "trades": 10, "taker_buy_volume": 3884.0, "taker_buy_quote": 200.8999}, {"ts": 1770630480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630540000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4764.0, "quote_volume": 245.8224, "trades": 6, "taker_buy_volume": 1365.0, "taker_buy_quote": 70.434}, {"ts": 1770630840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 10679.7, "quote_volume": 551.07252, "trades": 13, "taker_buy_volume": 10679.7, "taker_buy_quote": 551.07252}, {"ts": 1770630900000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3614.9, "quote_volume": 186.52884, "trades": 3, "taker_buy_volume": 554.3, "taker_buy_quote": 28.60188}, {"ts": 1770631020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631260000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 12858.5, "quote_volume": 663.49311, "trades": 8, "taker_buy_volume": 9899.3, "taker_buy_quote": 510.80388}, {"ts": 1770631320000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 7336.2, "quote_volume": 379.25582, "trades": 8, "taker_buy_volume": 3644.2, "taker_buy_quote": 188.40514}, {"ts": 1770631380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 293.0, "quote_volume": 15.1188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 874.0, "quote_volume": 45.0984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631620000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631680000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2199.2, "quote_volume": 113.2588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 9896.5, "quote_volume": 510.18506, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 107.973}, {"ts": 1770631860000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 16598.1, "quote_volume": 858.71006, "trades": 22, "taker_buy_volume": 11980.5, "taker_buy_quote": 620.00084}, {"ts": 1770631920000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1609.0, "quote_volume": 82.93961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 43492.0, "quote_volume": 2235.59472, "trades": 40, "taker_buy_volume": 8480.6, "taker_buy_quote": 435.24978}, {"ts": 1770632160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 399.2, "quote_volume": 20.47896, "trades": 2, "taker_buy_volume": 399.2, "taker_buy_quote": 20.47896}, {"ts": 1770632220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 220.4, "quote_volume": 11.30652, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 11.30652}, {"ts": 1770632280000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 899.6, "quote_volume": 46.07298, "trades": 3, "taker_buy_volume": 134.6, "taker_buy_quote": 6.90498}, {"ts": 1770632340000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 10529.1, "quote_volume": 539.76018, "trades": 8, "taker_buy_volume": 4610.1, "taker_buy_quote": 236.49813}, {"ts": 1770632400000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 11395.4, "quote_volume": 583.45052, "trades": 13, "taker_buy_volume": 5125.4, "taker_buy_quote": 262.51452}, {"ts": 1770632460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1313.0, "quote_volume": 67.0943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 4504.5, "quote_volume": 230.10785, "trades": 5, "taker_buy_volume": 2092.5, "taker_buy_quote": 106.92675}, {"ts": 1770632580000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 17563.4, "quote_volume": 895.45084, "trades": 19, "taker_buy_volume": 7828.4, "taker_buy_quote": 399.49934}, {"ts": 1770632640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1159.4, "quote_volume": 59.24534, "trades": 1, "taker_buy_volume": 1159.4, "taker_buy_quote": 59.24534}, {"ts": 1770632820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2157.0, "quote_volume": 110.2227, "trades": 4, "taker_buy_volume": 983.0, "taker_buy_quote": 50.2313}, {"ts": 1770632880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2318.8, "quote_volume": 118.49068, "trades": 3, "taker_buy_volume": 1159.4, "taker_buy_quote": 59.24534}, {"ts": 1770632940000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 982.2, "quote_volume": 50.0922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633060000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 6290.9, "quote_volume": 320.65, "trades": 8, "taker_buy_volume": 2092.5, "taker_buy_quote": 106.7175}, {"ts": 1770633120000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8630.6, "quote_volume": 439.10047, "trades": 15, "taker_buy_volume": 4185.0, "taker_buy_quote": 213.0165}, {"ts": 1770633180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 569.7, "quote_volume": 28.99773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633300000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4484.1, "quote_volume": 228.6891, "trades": 5, "taker_buy_volume": 4484.1, "taker_buy_quote": 228.6891}, {"ts": 1770633360000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 5551.1, "quote_volume": 283.42747, "trades": 6, "taker_buy_volume": 3802.7, "taker_buy_quote": 194.31797}, {"ts": 1770633420000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3348.8, "quote_volume": 170.7888, "trades": 2, "taker_buy_volume": 3348.8, "taker_buy_quote": 170.7888}, {"ts": 1770633480000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 6598.5, "quote_volume": 337.28165, "trades": 5, "taker_buy_volume": 6598.5, "taker_buy_quote": 337.28165}, {"ts": 1770633540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633600000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 5898.0, "quote_volume": 301.3878, "trades": 7, "taker_buy_volume": 5898.0, "taker_buy_quote": 301.3878}, {"ts": 1770633660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 3301.4, "quote_volume": 168.411, "trades": 6, "taker_buy_volume": 2142.0, "taker_buy_quote": 109.2816}, {"ts": 1770633720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 7035.8, "quote_volume": 358.12222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633780000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1480.1, "quote_volume": 75.46559, "trades": 3, "taker_buy_volume": 1285.0, "taker_buy_quote": 65.535}, {"ts": 1770633900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 102950.7, "quote_volume": 5250.4857, "trades": 33, "taker_buy_volume": 87858.2, "taker_buy_quote": 4480.7682}, {"ts": 1770634020000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 28980.1, "quote_volume": 1477.8967, "trades": 13, "taker_buy_volume": 28096.1, "taker_buy_quote": 1432.9011}, {"ts": 1770634080000, "open": 0.0508, "high": 0.0508, "low": 0.0505, "close": 0.0505, "volume": 192367.7, "quote_volume": 9721.58867, "trades": 97, "taker_buy_volume": 149001.7, "taker_buy_quote": 7525.64592}, {"ts": 1770634140000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 138769.9, "quote_volume": 7010.60044, "trades": 81, "taker_buy_volume": 138769.9, "taker_buy_quote": 7010.60044}, {"ts": 1770634200000, "open": 0.0506, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 132816.7, "quote_volume": 6733.92676, "trades": 57, "taker_buy_volume": 130041.3, "taker_buy_quote": 6593.55981}, {"ts": 1770634260000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 13913.8, "quote_volume": 705.46916, "trades": 7, "taker_buy_volume": 395.0, "taker_buy_quote": 20.066}, {"ts": 1770634320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634380000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 304.3, "quote_volume": 15.45844, "trades": 1, "taker_buy_volume": 304.3, "taker_buy_quote": 15.45844}, {"ts": 1770634440000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634560000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 119.8, "quote_volume": 6.08584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634740000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 9192.5, "quote_volume": 466.979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 43188.3, "quote_volume": 2194.10114, "trades": 18, "taker_buy_volume": 43188.3, "taker_buy_quote": 2194.10114}, {"ts": 1770634860000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1873.0, "quote_volume": 95.388, "trades": 3, "taker_buy_volume": 1873.0, "taker_buy_quote": 95.388}, {"ts": 1770634920000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 14565.6, "quote_volume": 742.25448, "trades": 20, "taker_buy_volume": 12839.4, "taker_buy_quote": 654.3909}, {"ts": 1770634980000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 291.4, "quote_volume": 14.83226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1118.5, "quote_volume": 56.93165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 6964.3, "quote_volume": 355.209, "trades": 6, "taker_buy_volume": 6964.3, "taker_buy_quote": 355.209}, {"ts": 1770635400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1159.4, "quote_volume": 59.1294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 12668.9, "quote_volume": 644.84701, "trades": 9, "taker_buy_volume": 392.0, "taker_buy_quote": 19.9528}, {"ts": 1770635640000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1373.9, "quote_volume": 69.93151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1373.9, "quote_volume": 69.93151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635760000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1719.0, "quote_volume": 87.51415, "trades": 4, "taker_buy_volume": 1719.0, "taker_buy_quote": 87.51415}, {"ts": 1770635820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 6298.8, "quote_volume": 320.60892, "trades": 3, "taker_buy_volume": 233.1, "taker_buy_quote": 11.86479}, {"ts": 1770635880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 10694.8, "quote_volume": 544.36532, "trades": 14, "taker_buy_volume": 10694.8, "taker_buy_quote": 544.36532}, {"ts": 1770635940000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 3861.9, "quote_volume": 196.57071, "trades": 6, "taker_buy_volume": 3861.9, "taker_buy_quote": 196.57071}, {"ts": 1770636060000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 29312.1, "quote_volume": 1492.62739, "trades": 22, "taker_buy_volume": 29312.1, "taker_buy_quote": 1492.62739}, {"ts": 1770636120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 6491.2, "quote_volume": 330.40208, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 19.9528}, {"ts": 1770636300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 5946.0, "quote_volume": 302.6514, "trades": 7, "taker_buy_volume": 5946.0, "taker_buy_quote": 302.6514}, {"ts": 1770636360000, "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 39351.0, "quote_volume": 2003.8482, "trades": 23, "taker_buy_volume": 39351.0, "taker_buy_quote": 2003.8482}, {"ts": 1770636420000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 780.0, "quote_volume": 39.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 21599.4, "quote_volume": 1104.49649, "trades": 24, "taker_buy_volume": 15385.2, "taker_buy_quote": 786.95087}, {"ts": 1770636540000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1373.9, "quote_volume": 70.20629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636660000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 14657.7, "quote_volume": 749.84311, "trades": 30, "taker_buy_volume": 9170.8, "taker_buy_quote": 469.30491}, {"ts": 1770636720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 290.6, "quote_volume": 14.84966, "trades": 1, "taker_buy_volume": 290.6, "taker_buy_quote": 14.84966}, {"ts": 1770636840000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 23061.1, "quote_volume": 1178.95136, "trades": 19, "taker_buy_volume": 23061.1, "taker_buy_quote": 1178.95136}, {"ts": 1770636900000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 16964.9, "quote_volume": 868.60288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 40473.0, "quote_volume": 2072.8035, "trades": 20, "taker_buy_volume": 40473.0, "taker_buy_quote": 2072.8035}, {"ts": 1770637140000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 18821.5, "quote_volume": 965.90906, "trades": 13, "taker_buy_volume": 11888.7, "taker_buy_quote": 609.90978}, {"ts": 1770637200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 23388.0, "quote_volume": 1199.8044, "trades": 12, "taker_buy_volume": 23388.0, "taker_buy_quote": 1199.8044}, {"ts": 1770637260000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 17541.0, "quote_volume": 900.41384, "trades": 10, "taker_buy_volume": 17541.0, "taker_buy_quote": 900.41384}, {"ts": 1770637320000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 44258.0, "quote_volume": 2270.48774, "trades": 26, "taker_buy_volume": 44258.0, "taker_buy_quote": 2270.48774}, {"ts": 1770637440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1715.6, "quote_volume": 87.83872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 200.0, "quote_volume": 10.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.24}, {"ts": 1770637560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 183.6, "quote_volume": 9.38196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 226.5, "quote_volume": 11.5968, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 11.5968}, {"ts": 1770637680000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 113.2, "quote_volume": 5.79584, "trades": 1, "taker_buy_volume": 113.2, "taker_buy_quote": 5.79584}, {"ts": 1770637800000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637860000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638040000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 19176.3, "quote_volume": 982.6882, "trades": 12, "taker_buy_volume": 15709.9, "taker_buy_quote": 804.86188}, {"ts": 1770638100000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 232.3, "quote_volume": 11.91699, "trades": 1, "taker_buy_volume": 232.3, "taker_buy_quote": 11.91699}, {"ts": 1770638400000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2816.5, "quote_volume": 144.2606, "trades": 3, "taker_buy_volume": 724.0, "taker_buy_quote": 37.1246}, {"ts": 1770638460000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1882.0, "quote_volume": 96.69758, "trades": 4, "taker_buy_volume": 1882.0, "taker_buy_quote": 96.69758}, {"ts": 1770638520000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 357.8, "quote_volume": 18.35514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1248.5, "quote_volume": 64.1729, "trades": 3, "taker_buy_volume": 1248.5, "taker_buy_quote": 64.1729}, {"ts": 1770638760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 580.1, "quote_volume": 29.82251, "trades": 3, "taker_buy_volume": 580.1, "taker_buy_quote": 29.82251}, {"ts": 1770638820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3580.1, "quote_volume": 184.37515, "trades": 7, "taker_buy_volume": 1487.6, "taker_buy_quote": 76.6114}, {"ts": 1770638880000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 2210.7, "quote_volume": 113.94707, "trades": 3, "taker_buy_volume": 2210.7, "taker_buy_quote": 113.94707}, {"ts": 1770638940000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 8926.1, "quote_volume": 460.62867, "trades": 4, "taker_buy_volume": 8926.1, "taker_buy_quote": 460.62867}, {"ts": 1770639000000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1606.4, "quote_volume": 83.05088, "trades": 5, "taker_buy_volume": 839.3, "taker_buy_quote": 43.39181}, {"ts": 1770639060000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1069.4, "quote_volume": 55.39492, "trades": 2, "taker_buy_volume": 1069.4, "taker_buy_quote": 55.39492}, {"ts": 1770639120000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 1221.6, "quote_volume": 63.30544, "trades": 3, "taker_buy_volume": 743.6, "taker_buy_quote": 38.59284}, {"ts": 1770639180000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 9386.3, "quote_volume": 486.68689, "trades": 13, "taker_buy_volume": 3415.5, "taker_buy_quote": 177.26445}, {"ts": 1770639240000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 836.9, "quote_volume": 43.49935, "trades": 3, "taker_buy_volume": 642.4, "taker_buy_quote": 33.4048}, {"ts": 1770639300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2614.5, "quote_volume": 135.954, "trades": 5, "taker_buy_volume": 2614.5, "taker_buy_quote": 135.954}, {"ts": 1770639360000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 1015.6, "quote_volume": 52.86821, "trades": 2, "taker_buy_volume": 1015.6, "taker_buy_quote": 52.86821}, {"ts": 1770639420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 608.1, "quote_volume": 31.68201, "trades": 1, "taker_buy_volume": 608.1, "taker_buy_quote": 31.68201}, {"ts": 1770639480000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 10794.4, "quote_volume": 561.42106, "trades": 12, "taker_buy_volume": 3517.6, "taker_buy_quote": 183.02746}, {"ts": 1770639540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 994.4, "quote_volume": 51.7088, "trades": 2, "taker_buy_volume": 994.4, "taker_buy_quote": 51.7088}, {"ts": 1770639600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 214.3, "quote_volume": 11.1436, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 11.1436}, {"ts": 1770639660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4793.9, "quote_volume": 248.80341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 8218.9, "quote_volume": 426.90181, "trades": 6, "taker_buy_volume": 8027.9, "taker_buy_quote": 417.00801}, {"ts": 1770639900000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3244.9, "quote_volume": 168.88939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 14152.9, "quote_volume": 736.88421, "trades": 22, "taker_buy_volume": 10746.9, "taker_buy_quote": 559.77221}, {"ts": 1770640140000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 13702.8, "quote_volume": 717.17678, "trades": 12, "taker_buy_volume": 10078.0, "taker_buy_quote": 527.35186}, {"ts": 1770640200000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 9031.4, "quote_volume": 472.70606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 879.4, "quote_volume": 46.08056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640320000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 8029.7, "quote_volume": 420.01996, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640440000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 135.6, "quote_volume": 7.07832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640800000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2294.6, "quote_volume": 120.00758, "trades": 3, "taker_buy_volume": 2294.6, "taker_buy_quote": 120.00758}, {"ts": 1770640860000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2578.8, "quote_volume": 135.09951, "trades": 8, "taker_buy_volume": 488.8, "taker_buy_quote": 25.61312}, {"ts": 1770640920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640980000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3544.2, "quote_volume": 185.36166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4786.5, "quote_volume": 250.33395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 9853.7, "quote_volume": 516.12463, "trades": 17, "taker_buy_volume": 9853.7, "taker_buy_quote": 516.12463}, {"ts": 1770641220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641340000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3021.9, "quote_volume": 157.89777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 5999.7, "quote_volume": 312.8205, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1081.3, "quote_volume": 56.33573, "trades": 1, "taker_buy_volume": 1081.3, "taker_buy_quote": 56.33573}, {"ts": 1770641580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 124.0, "quote_volume": 6.4604, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 6.4604}, {"ts": 1770641640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 880.0, "quote_volume": 45.848, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 45.848}, {"ts": 1770641700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 13446.9, "quote_volume": 701.41399, "trades": 18, "taker_buy_volume": 10746.9, "taker_buy_quote": 560.74399}, {"ts": 1770641820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642060000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 5034.4, "quote_volume": 262.43184, "trades": 3, "taker_buy_volume": 5034.4, "taker_buy_quote": 262.43184}, {"ts": 1770642120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 118.7, "quote_volume": 6.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5298.6, "quote_volume": 275.5272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642300000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 22031.2, "quote_volume": 1142.28475, "trades": 26, "taker_buy_volume": 13642.8, "taker_buy_quote": 707.63063}, {"ts": 1770642360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4707.1, "quote_volume": 243.82778, "trades": 6, "taker_buy_volume": 4707.1, "taker_buy_quote": 243.82778}, {"ts": 1770642420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3978.3, "quote_volume": 206.07594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2437.3, "quote_volume": 126.49587, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 10.00632}, {"ts": 1770642540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642720000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 478.1, "quote_volume": 24.87991, "trades": 2, "taker_buy_volume": 187.1, "taker_buy_quote": 9.74791}, {"ts": 1770642780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1545.9, "quote_volume": 80.3868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 5138.9, "quote_volume": 266.48461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643140000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3879.9, "quote_volume": 202.14279, "trades": 6, "taker_buy_volume": 3879.9, "taker_buy_quote": 202.14279}, {"ts": 1770643260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2435.1, "quote_volume": 126.5546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 71754.5, "quote_volume": 3741.25645, "trades": 55, "taker_buy_volume": 68166.3, "taker_buy_quote": 3554.07111}, {"ts": 1770643800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1790.4, "quote_volume": 93.27984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 130.7, "quote_volume": 6.7964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644100000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 23723.0, "quote_volume": 1231.93298, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 25315.8, "quote_volume": 1313.89002, "trades": 2, "taker_buy_volume": 25315.8, "taker_buy_quote": 1313.89002}, {"ts": 1770644220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644340000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 33455.6, "quote_volume": 1735.91004, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644400000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 6789.5, "quote_volume": 352.94287, "trades": 5, "taker_buy_volume": 5678.2, "taker_buy_quote": 295.2664}, {"ts": 1770644460000, "open": 0.0519, "high": 0.0521, "low": 0.0518, "close": 0.0518, "volume": 85536.2, "quote_volume": 4442.9523, "trades": 36, "taker_buy_volume": 64394.1, "taker_buy_quote": 3346.3815}, {"ts": 1770644520000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 14072.4, "quote_volume": 728.95563, "trades": 7, "taker_buy_volume": 345.1, "taker_buy_quote": 17.91069}, {"ts": 1770644580000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 8229.7, "quote_volume": 425.09752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4240.2, "quote_volume": 218.79432, "trades": 3, "taker_buy_volume": 4240.2, "taker_buy_quote": 218.79432}, {"ts": 1770644760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2938.2, "quote_volume": 151.61112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1729.1, "quote_volume": 89.22156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645060000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 3079.1, "quote_volume": 158.43865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 10746.9, "quote_volume": 553.2561, "trades": 17, "taker_buy_volume": 10746.9, "taker_buy_quote": 553.2561}, {"ts": 1770645180000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645240000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 456.0, "quote_volume": 23.4384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645300000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 8914.6, "quote_volume": 458.22889, "trades": 10, "taker_buy_volume": 6005.5, "taker_buy_quote": 308.86475}, {"ts": 1770645360000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 12227.6, "quote_volume": 628.88994, "trades": 8, "taker_buy_volume": 12227.6, "taker_buy_quote": 628.88994}, {"ts": 1770645420000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 16826.7, "quote_volume": 865.85693, "trades": 16, "taker_buy_volume": 11738.0, "taker_buy_quote": 604.29775}, {"ts": 1770645540000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 21265.3, "quote_volume": 1094.3623, "trades": 14, "taker_buy_volume": 17443.8, "taker_buy_quote": 897.9372}, {"ts": 1770645600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645660000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 21395.1, "quote_volume": 1102.2572, "trades": 13, "taker_buy_volume": 19532.8, "taker_buy_quote": 1006.34875}, {"ts": 1770645720000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 878.0, "quote_volume": 45.3048, "trades": 1, "taker_buy_volume": 878.0, "taker_buy_quote": 45.3048}, {"ts": 1770645780000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645840000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 18334.8, "quote_volume": 940.99374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 11831.4, "quote_volume": 606.98748, "trades": 8, "taker_buy_volume": 366.6, "taker_buy_quote": 18.84324}, {"ts": 1770645960000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 5600.4, "quote_volume": 287.30052, "trades": 5, "taker_buy_volume": 428.8, "taker_buy_quote": 21.99744}, {"ts": 1770646020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646080000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 4579.6, "quote_volume": 235.00928, "trades": 5, "taker_buy_volume": 758.0, "taker_buy_quote": 38.9612}, {"ts": 1770646140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3821.6, "quote_volume": 196.04808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646260000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1729.1, "quote_volume": 88.70283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646320000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 9111.6, "quote_volume": 465.85392, "trades": 7, "taker_buy_volume": 511.6, "taker_buy_quote": 26.19392}, {"ts": 1770646380000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 13550.4, "quote_volume": 694.49655, "trades": 17, "taker_buy_volume": 13550.4, "taker_buy_quote": 694.49655}, {"ts": 1770646440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 394.5, "quote_volume": 20.1984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646500000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2580.2, "quote_volume": 132.42716, "trades": 4, "taker_buy_volume": 2580.2, "taker_buy_quote": 132.42716}, {"ts": 1770646560000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1951.2, "quote_volume": 100.09656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646740000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 12698.1, "quote_volume": 652.12911, "trades": 18, "taker_buy_volume": 10746.9, "taker_buy_quote": 552.03255}, {"ts": 1770646800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 172.3, "quote_volume": 8.83899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646920000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 22221.3, "quote_volume": 1140.8419, "trades": 22, "taker_buy_volume": 12745.4, "taker_buy_quote": 654.73978}, {"ts": 1770646980000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 3882.5, "quote_volume": 198.81888, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 17.89344}, {"ts": 1770647040000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 10413.9, "quote_volume": 532.99829, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 38711.3, "quote_volume": 1982.884, "trades": 30, "taker_buy_volume": 16883.1, "taker_buy_quote": 865.28016}, {"ts": 1770647160000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 113.0, "quote_volume": 5.7969, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.7969}, {"ts": 1770647280000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 117.0, "quote_volume": 5.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647340000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 14939.6, "quote_volume": 764.44061, "trades": 14, "taker_buy_volume": 6270.5, "taker_buy_quote": 321.0496}, {"ts": 1770647460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 6125.6, "quote_volume": 313.01816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647520000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 22725.7, "quote_volume": 1163.55758, "trades": 24, "taker_buy_volume": 22725.7, "taker_buy_quote": 1163.55758}, {"ts": 1770647580000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 8530.6, "quote_volume": 436.64712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1951.2, "quote_volume": 99.70632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 261.3, "quote_volume": 13.35243, "trades": 1, "taker_buy_volume": 261.3, "taker_buy_quote": 13.35243}, {"ts": 1770647760000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 20626.6, "quote_volume": 1054.91457, "trades": 21, "taker_buy_volume": 11802.0, "taker_buy_quote": 603.97751}, {"ts": 1770647820000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 6576.5, "quote_volume": 337.37445, "trades": 6, "taker_buy_volume": 3902.4, "taker_buy_quote": 200.19312}, {"ts": 1770647880000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 19515.8, "quote_volume": 1005.65154, "trades": 22, "taker_buy_volume": 10746.9, "taker_buy_quote": 554.13567}, {"ts": 1770647940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648000000, "open": 0.0516, "high": 0.0518, "low": 0.0515, "close": 0.0515, "volume": 27459.4, "quote_volume": 1418.34057, "trades": 16, "taker_buy_volume": 6207.2, "taker_buy_quote": 320.50787}, {"ts": 1770648060000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 7235.4, "quote_volume": 372.81822, "trades": 3, "taker_buy_volume": 1951.2, "taker_buy_quote": 100.68192}, {"ts": 1770648120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648180000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 9145.1, "quote_volume": 469.54492, "trades": 5, "taker_buy_volume": 104.8, "taker_buy_quote": 5.3972}, {"ts": 1770648240000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 10044.9, "quote_volume": 515.97774, "trades": 10, "taker_buy_volume": 8694.9, "taker_buy_quote": 446.58774}, {"ts": 1770648300000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1951.2, "quote_volume": 100.29168, "trades": 1, "taker_buy_volume": 1951.2, "taker_buy_quote": 100.29168}, {"ts": 1770648360000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 21709.1, "quote_volume": 1116.31428, "trades": 8, "taker_buy_volume": 19757.9, "taker_buy_quote": 1015.82748}, {"ts": 1770648420000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 13908.4, "quote_volume": 714.54274, "trades": 15, "taker_buy_volume": 1834.0, "taker_buy_quote": 94.1137}, {"ts": 1770648480000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3301.2, "quote_volume": 169.35156, "trades": 2, "taker_buy_volume": 3301.2, "taker_buy_quote": 169.35156}, {"ts": 1770648540000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648600000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1012.3, "quote_volume": 52.19659, "trades": 5, "taker_buy_volume": 1012.3, "taker_buy_quote": 52.19659}, {"ts": 1770648660000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1951.2, "quote_volume": 100.4868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1951.2, "quote_volume": 100.4868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648780000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 23329.7, "quote_volume": 1201.12012, "trades": 32, "taker_buy_volume": 14649.3, "taker_buy_quote": 754.71903}, {"ts": 1770648840000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1951.2, "quote_volume": 100.4868, "trades": 1, "taker_buy_volume": 1951.2, "taker_buy_quote": 100.4868}, {"ts": 1770648900000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 3605.1, "quote_volume": 185.87705, "trades": 3, "taker_buy_volume": 2144.0, "taker_buy_quote": 110.6304}, {"ts": 1770648960000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 16075.1, "quote_volume": 828.56388, "trades": 26, "taker_buy_volume": 10746.9, "taker_buy_quote": 554.45027}, {"ts": 1770649020000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 10481.0, "quote_volume": 539.79011, "trades": 8, "taker_buy_volume": 186.1, "taker_buy_quote": 9.60276}, {"ts": 1770649080000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649140000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649200000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 49636.7, "quote_volume": 2557.29049, "trades": 24, "taker_buy_volume": 34957.0, "taker_buy_quote": 1801.15094}, {"ts": 1770649260000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 19971.0, "quote_volume": 1033.56589, "trades": 27, "taker_buy_volume": 15381.0, "taker_buy_quote": 796.26289}, {"ts": 1770649320000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4043.7, "quote_volume": 209.05929, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 108.18225}, {"ts": 1770649380000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 25793.2, "quote_volume": 1342.24636, "trades": 20, "taker_buy_volume": 25281.6, "taker_buy_quote": 1315.69432}, {"ts": 1770649440000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 15659.0, "quote_volume": 816.00375, "trades": 12, "taker_buy_volume": 11117.0, "taker_buy_quote": 579.28518}, {"ts": 1770649500000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 13130.6, "quote_volume": 685.91761, "trades": 9, "taker_buy_volume": 7236.7, "taker_buy_quote": 378.06091}, {"ts": 1770649560000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 7407.4, "quote_volume": 388.56279, "trades": 5, "taker_buy_volume": 3333.0, "taker_buy_quote": 174.9825}, {"ts": 1770649620000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 36864.0, "quote_volume": 1938.87612, "trades": 25, "taker_buy_volume": 15397.6, "taker_buy_quote": 809.74348}, {"ts": 1770649680000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 5442.8, "quote_volume": 286.23419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649740000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 13630.7, "quote_volume": 717.99364, "trades": 10, "taker_buy_volume": 7284.8, "taker_buy_quote": 383.69971}, {"ts": 1770649800000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 7337.3, "quote_volume": 385.77863, "trades": 8, "taker_buy_volume": 3434.9, "taker_buy_quote": 180.90263}, {"ts": 1770649860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8088.6, "quote_volume": 426.26922, "trades": 4, "taker_buy_volume": 6137.4, "taker_buy_quote": 323.44098}, {"ts": 1770649920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649980000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 18118.0, "quote_volume": 952.6468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650040000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 611.9, "quote_volume": 32.15516, "trades": 2, "taker_buy_volume": 304.1, "taker_buy_quote": 15.99566}, {"ts": 1770650100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 8037.7, "quote_volume": 422.96475, "trades": 7, "taker_buy_volume": 6752.7, "taker_buy_quote": 355.37375}, {"ts": 1770650160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3610.5, "quote_volume": 189.9123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650220000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 7174.0, "quote_volume": 375.44224, "trades": 9, "taker_buy_volume": 4445.8, "taker_buy_quote": 232.51534}, {"ts": 1770650280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650340000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1600.0, "quote_volume": 83.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650400000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3610.5, "quote_volume": 189.55125, "trades": 3, "taker_buy_volume": 3610.5, "taker_buy_quote": 189.55125}, {"ts": 1770650520000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2971.6, "quote_volume": 155.69988, "trades": 3, "taker_buy_volume": 2852.0, "taker_buy_quote": 149.4448}, {"ts": 1770650580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650640000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4113.5, "quote_volume": 215.13605, "trades": 4, "taker_buy_volume": 3610.5, "taker_buy_quote": 188.82915}, {"ts": 1770650700000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1564.0, "quote_volume": 81.7972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1350.0, "quote_volume": 70.605, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 70.605}, {"ts": 1770650820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650940000, "open": 0.0523, "high": 0.0523, "low": 0.0519, "close": 0.0519, "volume": 68860.7, "quote_volume": 3586.22054, "trades": 35, "taker_buy_volume": 13585.6, "taker_buy_quote": 706.05844}, {"ts": 1770651000000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5225.9, "quote_volume": 272.14621, "trades": 6, "taker_buy_volume": 5225.9, "taker_buy_quote": 272.14621}, {"ts": 1770651060000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 9663.6, "quote_volume": 503.43789, "trades": 7, "taker_buy_volume": 2085.9, "taker_buy_quote": 108.67539}, {"ts": 1770651120000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 1677.9, "quote_volume": 87.38661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2201.3, "quote_volume": 114.4676, "trades": 4, "taker_buy_volume": 2201.3, "taker_buy_quote": 114.4676}, {"ts": 1770651240000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2230.0, "quote_volume": 115.94625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 17886.0, "quote_volume": 931.9106, "trades": 5, "taker_buy_volume": 15018.0, "taker_buy_quote": 782.4878}, {"ts": 1770651360000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2150.4, "quote_volume": 112.25088, "trades": 2, "taker_buy_volume": 234.7, "taker_buy_quote": 12.25134}, {"ts": 1770651420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3918.4, "quote_volume": 204.93232, "trades": 2, "taker_buy_volume": 3918.4, "taker_buy_quote": 204.93232}, {"ts": 1770651540000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4875.5, "quote_volume": 255.56501, "trades": 5, "taker_buy_volume": 2892.7, "taker_buy_quote": 151.66629}, {"ts": 1770651600000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3221.0, "quote_volume": 169.0672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2092.5, "quote_volume": 110.0655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651840000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 190.7, "quote_volume": 10.04989, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 10.04989}, {"ts": 1770651960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 127.8, "quote_volume": 6.72228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1390.2, "quote_volume": 73.12452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652080000, "open": 0.0527, "high": 0.0534, "low": 0.0527, "close": 0.0534, "volume": 123581.2, "quote_volume": 6556.40917, "trades": 54, "taker_buy_volume": 113023.2, "taker_buy_quote": 5995.48409}, {"ts": 1770652140000, "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.0531, "volume": 18400.1, "quote_volume": 978.0522, "trades": 24, "taker_buy_volume": 5916.6, "taker_buy_quote": 314.17146}, {"ts": 1770652200000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 10804.9, "quote_volume": 572.91433, "trades": 11, "taker_buy_volume": 5279.0, "taker_buy_quote": 280.08555}, {"ts": 1770652260000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 7915.4, "quote_volume": 418.00725, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652320000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 2023.4, "quote_volume": 106.86052, "trades": 6, "taker_buy_volume": 552.0, "taker_buy_quote": 29.1706}, {"ts": 1770652380000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 9196.5, "quote_volume": 485.79481, "trades": 14, "taker_buy_volume": 5507.0, "taker_buy_quote": 290.95925}, {"ts": 1770652440000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 10099.1, "quote_volume": 535.16283, "trades": 28, "taker_buy_volume": 9015.9, "taker_buy_quote": 477.86155}, {"ts": 1770652500000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3999.0, "quote_volume": 212.69098, "trades": 8, "taker_buy_volume": 527.0, "taker_buy_quote": 28.02224}, {"ts": 1770652560000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2398.1, "quote_volume": 127.53851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 479.0, "quote_volume": 25.4349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6623.5, "quote_volume": 351.64908, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3763.4, "quote_volume": 199.77329, "trades": 4, "taker_buy_volume": 3130.9, "taker_buy_quote": 166.25079}, {"ts": 1770652800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 599.8, "quote_volume": 31.7894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652860000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3990.0, "quote_volume": 211.80585, "trades": 7, "taker_buy_volume": 3358.5, "taker_buy_quote": 178.33635}, {"ts": 1770652920000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5011.8, "quote_volume": 266.10585, "trades": 5, "taker_buy_volume": 2870.4, "taker_buy_quote": 152.41824}, {"ts": 1770652980000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3534.0, "quote_volume": 187.26647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653040000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2275.3, "quote_volume": 120.30607, "trades": 4, "taker_buy_volume": 184.3, "taker_buy_quote": 9.74947}, {"ts": 1770653100000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 2872.3, "quote_volume": 151.87794, "trades": 4, "taker_buy_volume": 2205.0, "taker_buy_quote": 116.6445}, {"ts": 1770653160000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 11264.0, "quote_volume": 593.9115, "trades": 23, "taker_buy_volume": 9005.0, "taker_buy_quote": 474.8801}, {"ts": 1770653220000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 22597.7, "quote_volume": 1193.08189, "trades": 54, "taker_buy_volume": 21831.0, "taker_buy_quote": 1152.6768}, {"ts": 1770653280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 837.6, "quote_volume": 44.14152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653340000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 1813.5, "quote_volume": 95.55751, "trades": 9, "taker_buy_volume": 324.9, "taker_buy_quote": 17.15472}, {"ts": 1770653400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 825.5, "quote_volume": 43.4213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653460000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2098.8, "quote_volume": 110.36127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 376.3, "quote_volume": 19.75575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 8764.0, "quote_volume": 461.96006, "trades": 9, "taker_buy_volume": 8764.0, "taker_buy_quote": 461.96006}, {"ts": 1770653700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5155.2, "quote_volume": 271.67904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653760000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2960.0, "quote_volume": 156.188, "trades": 5, "taker_buy_volume": 2960.0, "taker_buy_quote": 156.188}, {"ts": 1770653820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4785.8, "quote_volume": 252.69024, "trades": 2, "taker_buy_volume": 4785.8, "taker_buy_quote": 252.69024}, {"ts": 1770653880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1712.7, "quote_volume": 90.43056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 6164.7, "quote_volume": 325.53211, "trades": 10, "taker_buy_volume": 4452.0, "taker_buy_quote": 235.10155}, {"ts": 1770654000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 8024.3, "quote_volume": 424.48547, "trades": 6, "taker_buy_volume": 8024.3, "taker_buy_quote": 424.48547}, {"ts": 1770654060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3092.5, "quote_volume": 163.59325, "trades": 4, "taker_buy_volume": 3092.5, "taker_buy_quote": 163.59325}, {"ts": 1770654120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654180000, "open": 0.0529, "high": 0.0529, "low": 0.0523, "close": 0.0525, "volume": 191707.4, "quote_volume": 10076.59515, "trades": 99, "taker_buy_volume": 94027.7, "taker_buy_quote": 4937.70409}, {"ts": 1770654240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4067.5, "quote_volume": 213.9505, "trades": 8, "taker_buy_volume": 4067.5, "taker_buy_quote": 213.9505}, {"ts": 1770654300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1332.0, "quote_volume": 70.1964, "trades": 2, "taker_buy_volume": 1332.0, "taker_buy_quote": 70.1964}, {"ts": 1770654480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1000.0, "quote_volume": 52.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 52.8}, {"ts": 1770654540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1332.6, "quote_volume": 70.49454, "trades": 2, "taker_buy_volume": 1332.6, "taker_buy_quote": 70.49454}, {"ts": 1770654660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5313.3, "quote_volume": 281.07357, "trades": 4, "taker_buy_volume": 1508.1, "taker_buy_quote": 79.77849}, {"ts": 1770654720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1712.7, "quote_volume": 90.60183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5155.2, "quote_volume": 272.19456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 8026.2, "quote_volume": 422.63173, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 914.3, "quote_volume": 48.09218, "trades": 1, "taker_buy_volume": 914.3, "taker_buy_quote": 48.09218}, {"ts": 1770655020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2712.7, "quote_volume": 142.68802, "trades": 3, "taker_buy_volume": 2712.7, "taker_buy_quote": 142.68802}, {"ts": 1770655200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2712.7, "quote_volume": 142.95929, "trades": 3, "taker_buy_volume": 2712.7, "taker_buy_quote": 142.95929}, {"ts": 1770655320000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 5864.9, "quote_volume": 309.98194, "trades": 5, "taker_buy_volume": 4152.2, "taker_buy_quote": 219.38011}, {"ts": 1770655380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1000.0, "quote_volume": 52.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 52.9}, {"ts": 1770655500000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 17595.9, "quote_volume": 934.26676, "trades": 17, "taker_buy_volume": 11660.1, "taker_buy_quote": 619.07578}, {"ts": 1770655560000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 9542.7, "quote_volume": 507.66359, "trades": 9, "taker_buy_volume": 9542.7, "taker_buy_quote": 507.66359}, {"ts": 1770655620000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 4539.5, "quote_volume": 241.6118, "trades": 10, "taker_buy_volume": 3454.0, "taker_buy_quote": 183.8632}, {"ts": 1770655680000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 4618.2, "quote_volume": 245.79259, "trades": 9, "taker_buy_volume": 2576.0, "taker_buy_quote": 137.1805}, {"ts": 1770655740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6133.3, "quote_volume": 325.0649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 104.7, "quote_volume": 5.51769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 20032.1, "quote_volume": 1061.00809, "trades": 14, "taker_buy_volume": 20032.1, "taker_buy_quote": 1061.00809}, {"ts": 1770656100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2346.7, "quote_volume": 124.14043, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 33.5386}, {"ts": 1770656400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1506.0, "quote_volume": 79.6674, "trades": 3, "taker_buy_volume": 1506.0, "taker_buy_quote": 79.6674}, {"ts": 1770656460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 243.8, "quote_volume": 12.90743, "trades": 2, "taker_buy_volume": 104.1, "taker_buy_quote": 5.5173}, {"ts": 1770656520000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 1846.0, "quote_volume": 97.8666, "trades": 7, "taker_buy_volume": 1846.0, "taker_buy_quote": 97.8666}, {"ts": 1770656580000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 2100.7, "quote_volume": 111.31783, "trades": 3, "taker_buy_volume": 1908.0, "taker_buy_quote": 101.124}, {"ts": 1770656640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4397.7, "quote_volume": 232.63833, "trades": 4, "taker_buy_volume": 4397.7, "taker_buy_quote": 232.63833}, {"ts": 1770656700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1733.7, "quote_volume": 91.8861, "trades": 3, "taker_buy_volume": 1733.7, "taker_buy_quote": 91.8861}, {"ts": 1770656820000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 15536.3, "quote_volume": 820.44861, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 18.216}, {"ts": 1770656880000, "open": 0.0528, "high": 0.0533, "low": 0.0528, "close": 0.0533, "volume": 54309.9, "quote_volume": 2878.94311, "trades": 38, "taker_buy_volume": 46277.7, "taker_buy_quote": 2453.06685}, {"ts": 1770656940000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 12796.3, "quote_volume": 681.04671, "trades": 11, "taker_buy_volume": 8117.2, "taker_buy_quote": 431.83504}, {"ts": 1770657000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657060000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2665.0, "quote_volume": 141.8095, "trades": 4, "taker_buy_volume": 2665.0, "taker_buy_quote": 141.8095}, {"ts": 1770657120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1531.3, "quote_volume": 81.31203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657300000, "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 8073.8, "quote_volume": 430.55258, "trades": 8, "taker_buy_volume": 4666.7, "taker_buy_quote": 248.61344}, {"ts": 1770657360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 354.7, "quote_volume": 18.94098, "trades": 1, "taker_buy_volume": 354.7, "taker_buy_quote": 18.94098}, {"ts": 1770657420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2314.6, "quote_volume": 123.59964, "trades": 3, "taker_buy_volume": 2314.6, "taker_buy_quote": 123.59964}, {"ts": 1770657480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 346.9, "quote_volume": 18.52446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3382.1, "quote_volume": 180.57195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6443.0, "quote_volume": 343.36958, "trades": 8, "taker_buy_volume": 5757.1, "taker_buy_quote": 306.85343}, {"ts": 1770657660000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10905.7, "quote_volume": 581.23692, "trades": 12, "taker_buy_volume": 10128.8, "taker_buy_quote": 539.86504}, {"ts": 1770657720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 684.5, "quote_volume": 36.48385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 543.6, "quote_volume": 28.97388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 831.4, "quote_volume": 44.31362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1223.4, "quote_volume": 65.17884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 4357.5, "quote_volume": 232.28495, "trades": 6, "taker_buy_volume": 4030.0, "taker_buy_quote": 214.86195}, {"ts": 1770658020000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1127.0, "quote_volume": 60.14688, "trades": 4, "taker_buy_volume": 511.0, "taker_buy_quote": 27.2874}, {"ts": 1770658080000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 534.8, "quote_volume": 28.57426, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 8.5279}, {"ts": 1770658140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 679.0, "quote_volume": 36.2586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 531.3, "quote_volume": 28.37142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658260000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 3448.9, "quote_volume": 184.46396, "trades": 7, "taker_buy_volume": 1017.0, "taker_buy_quote": 54.4095}, {"ts": 1770658320000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 12239.1, "quote_volume": 654.72569, "trades": 14, "taker_buy_volume": 11604.0, "taker_buy_quote": 620.81135}, {"ts": 1770658380000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 6386.6, "quote_volume": 342.25881, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.6}, {"ts": 1770658440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 522.3, "quote_volume": 27.94305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 12781.7, "quote_volume": 686.48831, "trades": 18, "taker_buy_volume": 6508.6, "taker_buy_quote": 349.66312}, {"ts": 1770658560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 591.4, "quote_volume": 31.75818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 557.4, "quote_volume": 29.93238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 496.7, "quote_volume": 26.67279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658740000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 3744.6, "quote_volume": 201.58297, "trades": 8, "taker_buy_volume": 3307.0, "taker_buy_quote": 178.05524}, {"ts": 1770658800000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 8201.4, "quote_volume": 441.43109, "trades": 11, "taker_buy_volume": 4474.0, "taker_buy_quote": 240.9136}, {"ts": 1770658860000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 5292.5, "quote_volume": 285.27961, "trades": 8, "taker_buy_volume": 4919.1, "taker_buy_quote": 265.19069}, {"ts": 1770658920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3867.2, "quote_volume": 208.0297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4169.0, "quote_volume": 223.927, "trades": 8, "taker_buy_volume": 1517.0, "taker_buy_quote": 81.5146}, {"ts": 1770659040000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 18035.2, "quote_volume": 972.45204, "trades": 26, "taker_buy_volume": 14871.0, "taker_buy_quote": 801.90166}, {"ts": 1770659100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3674.0, "quote_volume": 197.9814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 0.0538, "high": 0.0538, "low": 0.0534, "close": 0.0534, "volume": 154078.2, "quote_volume": 8250.97604, "trades": 49, "taker_buy_volume": 9504.9, "taker_buy_quote": 509.08275}, {"ts": 1770659220000, "open": 0.0535, "high": 0.0536, "low": 0.0533, "close": 0.0533, "volume": 78809.2, "quote_volume": 4208.26341, "trades": 40, "taker_buy_volume": 3268.6, "taker_buy_quote": 175.09696}, {"ts": 1770659280000, "open": 0.0533, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 127234.0, "quote_volume": 6774.05887, "trades": 71, "taker_buy_volume": 14551.3, "taker_buy_quote": 776.47133}, {"ts": 1770659340000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8957.8, "quote_volume": 478.19478, "trades": 9, "taker_buy_volume": 4407.1, "taker_buy_quote": 235.33914}, {"ts": 1770659400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3449.9, "quote_volume": 184.22466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659460000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 14323.2, "quote_volume": 765.1005, "trades": 16, "taker_buy_volume": 12505.1, "taker_buy_quote": 668.07284}, {"ts": 1770659520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1815.7, "quote_volume": 96.77681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3084.0, "quote_volume": 164.3772, "trades": 3, "taker_buy_volume": 2092.5, "taker_buy_quote": 111.53025}, {"ts": 1770659640000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 12679.2, "quote_volume": 677.32957, "trades": 11, "taker_buy_volume": 12487.1, "taker_buy_quote": 667.09064}, {"ts": 1770659700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 253.6, "quote_volume": 13.54224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659760000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 18901.2, "quote_volume": 1011.48996, "trades": 20, "taker_buy_volume": 18901.2, "taker_buy_quote": 1011.48996}, {"ts": 1770659820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 378.0, "quote_volume": 20.1852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4407.1, "quote_volume": 235.77985, "trades": 3, "taker_buy_volume": 4407.1, "taker_buy_quote": 235.77985}, {"ts": 1770659940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 8478.9, "quote_volume": 453.94625, "trades": 10, "taker_buy_volume": 8030.7, "taker_buy_quote": 429.96755}, {"ts": 1770660060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 500.0, "quote_volume": 26.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 21308.4, "quote_volume": 1142.43616, "trades": 26, "taker_buy_volume": 17901.3, "taker_buy_quote": 959.8156}, {"ts": 1770660240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1932.0, "quote_volume": 103.5552, "trades": 2, "taker_buy_volume": 1932.0, "taker_buy_quote": 103.5552}, {"ts": 1770660300000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 12026.8, "quote_volume": 645.34838, "trades": 16, "taker_buy_volume": 9119.0, "taker_buy_quote": 489.4903}, {"ts": 1770660360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1314.6, "quote_volume": 70.46256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 120.4, "quote_volume": 6.4414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 186.5, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 9.9964}, {"ts": 1770660840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3702.7, "quote_volume": 198.09445, "trades": 3, "taker_buy_volume": 783.5, "taker_buy_quote": 41.91725}, {"ts": 1770661020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 225.1, "quote_volume": 12.02034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4171.0, "quote_volume": 222.7314, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.4}, {"ts": 1770661140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661260000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 12929.9, "quote_volume": 689.00381, "trades": 11, "taker_buy_volume": 5185.0, "taker_buy_quote": 276.05125}, {"ts": 1770661320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1000.0, "quote_volume": 53.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.2}, {"ts": 1770661440000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6182.0, "quote_volume": 329.52496, "trades": 9, "taker_buy_volume": 6182.0, "taker_buy_quote": 329.52496}, {"ts": 1770661500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4810.1, "quote_volume": 255.89732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661680000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 14090.6, "quote_volume": 751.22907, "trades": 14, "taker_buy_volume": 13948.1, "taker_buy_quote": 743.63382}, {"ts": 1770661740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661800000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 11860.2, "quote_volume": 632.17706, "trades": 14, "taker_buy_volume": 9439.4, "taker_buy_quote": 503.14842}, {"ts": 1770661860000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 7922.1, "quote_volume": 422.30532, "trades": 14, "taker_buy_volume": 6191.0, "taker_buy_quote": 330.06141}, {"ts": 1770661920000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 9120.6, "quote_volume": 486.86238, "trades": 19, "taker_buy_volume": 9120.6, "taker_buy_quote": 486.86238}, {"ts": 1770661980000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 10480.0, "quote_volume": 560.83595, "trades": 16, "taker_buy_volume": 10480.0, "taker_buy_quote": 560.83595}, {"ts": 1770662040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1493.9, "quote_volume": 79.92365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662100000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2600.0, "quote_volume": 139.1427, "trades": 6, "taker_buy_volume": 2600.0, "taker_buy_quote": 139.1427}, {"ts": 1770662160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 112.0, "quote_volume": 5.992, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 5.992}, {"ts": 1770662220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2886.0, "quote_volume": 154.401, "trades": 3, "taker_buy_volume": 2886.0, "taker_buy_quote": 154.401}, {"ts": 1770662280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662340000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 9941.5, "quote_volume": 532.00611, "trades": 9, "taker_buy_volume": 9063.3, "taker_buy_quote": 485.02241}, {"ts": 1770662400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 124274.0, "quote_volume": 6674.94612, "trades": 197, "taker_buy_volume": 124274.0, "taker_buy_quote": 6674.94612}, {"ts": 1770662520000, "open": 0.0537, "high": 0.0541, "low": 0.0537, "close": 0.0539, "volume": 115392.4, "quote_volume": 6226.36252, "trades": 130, "taker_buy_volume": 85596.3, "taker_buy_quote": 4620.42215}, {"ts": 1770662580000, "open": 0.0539, "high": 0.0547, "low": 0.0539, "close": 0.0544, "volume": 267521.7, "quote_volume": 14551.25736, "trades": 338, "taker_buy_volume": 205366.0, "taker_buy_quote": 11170.43574}, {"ts": 1770662640000, "open": 0.0543, "high": 0.0546, "low": 0.0539, "close": 0.0539, "volume": 174854.4, "quote_volume": 9499.84613, "trades": 288, "taker_buy_volume": 75651.6, "taker_buy_quote": 4122.08324}, {"ts": 1770662700000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 14978.8, "quote_volume": 808.50874, "trades": 23, "taker_buy_volume": 3997.7, "taker_buy_quote": 216.09514}, {"ts": 1770662760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 23782.7, "quote_volume": 1288.88734, "trades": 40, "taker_buy_volume": 11992.3, "taker_buy_quote": 649.98266}, {"ts": 1770662820000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 17629.1, "quote_volume": 957.15234, "trades": 29, "taker_buy_volume": 14826.7, "taker_buy_quote": 805.26226}, {"ts": 1770662880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 183.6, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 183.6, "taker_buy_quote": 10.0062}, {"ts": 1770662940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 12689.1, "quote_volume": 692.3449, "trades": 11, "taker_buy_volume": 12689.1, "taker_buy_quote": 692.3449}, {"ts": 1770663060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3679.8, "quote_volume": 200.5491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 181.5, "quote_volume": 9.89175, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 9.89175}, {"ts": 1770663180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9663.1, "quote_volume": 527.24956, "trades": 9, "taker_buy_volume": 9163.1, "taker_buy_quote": 499.99956}, {"ts": 1770663240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1839.9, "quote_volume": 100.27455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9381.7, "quote_volume": 510.36448, "trades": 9, "taker_buy_volume": 2092.5, "taker_buy_quote": 113.832}, {"ts": 1770663360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 138.0, "quote_volume": 7.4934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 10788.3, "quote_volume": 586.52149, "trades": 9, "taker_buy_volume": 5566.6, "taker_buy_quote": 302.98318}, {"ts": 1770663480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 112.0, "quote_volume": 6.0928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 5539.2, "quote_volume": 301.81712, "trades": 8, "taker_buy_volume": 2753.9, "taker_buy_quote": 150.08755}, {"ts": 1770663660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 6479.3, "quote_volume": 352.25352, "trades": 10, "taker_buy_volume": 2092.5, "taker_buy_quote": 113.832}, {"ts": 1770663780000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 15671.4, "quote_volume": 850.70325, "trades": 20, "taker_buy_volume": 2000.0, "taker_buy_quote": 108.6}, {"ts": 1770663840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 9536.1, "quote_volume": 516.69072, "trades": 12, "taker_buy_volume": 1191.7, "taker_buy_quote": 64.59014}, {"ts": 1770663900000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 7303.9, "quote_volume": 395.81822, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.2}, {"ts": 1770663960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 17825.2, "quote_volume": 964.34332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3839.9, "quote_volume": 207.83859, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 108.3}, {"ts": 1770664140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1552.0, "quote_volume": 84.2736, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.3}, {"ts": 1770664260000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11318.8, "quote_volume": 614.50044, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.3}, {"ts": 1770664320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1000.0, "quote_volume": 54.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.3}, {"ts": 1770664500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 187.1, "quote_volume": 10.17824, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 10.17824}, {"ts": 1770664560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 6985.0, "quote_volume": 380.4825, "trades": 6, "taker_buy_volume": 6985.0, "taker_buy_quote": 380.4825}, {"ts": 1770664680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 917.4, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 917.4, "taker_buy_quote": 49.9983}, {"ts": 1770664800000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7662.6, "quote_volume": 417.6117, "trades": 4, "taker_buy_volume": 7662.6, "taker_buy_quote": 417.6117}, {"ts": 1770664860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1350.0, "quote_volume": 73.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664920000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3676.0, "quote_volume": 200.5981, "trades": 6, "taker_buy_volume": 3561.0, "taker_buy_quote": 194.3306}, {"ts": 1770664980000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 0.0545, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 34209.7, "quote_volume": 1872.1352, "trades": 30, "taker_buy_volume": 32749.8, "taker_buy_quote": 1792.15466}, {"ts": 1770665100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1318.9, "quote_volume": 72.27572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2092.5, "quote_volume": 114.669, "trades": 2, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.669}, {"ts": 1770665220000, "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 30200.0, "quote_volume": 1661.27327, "trades": 25, "taker_buy_volume": 29706.0, "taker_buy_quote": 1634.05387}, {"ts": 1770665280000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 76355.9, "quote_volume": 4221.52423, "trades": 42, "taker_buy_volume": 57782.9, "taker_buy_quote": 3194.81749}, {"ts": 1770665340000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 20674.5, "quote_volume": 1138.25476, "trades": 15, "taker_buy_volume": 5772.3, "taker_buy_quote": 318.05373}, {"ts": 1770665400000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 31387.8, "quote_volume": 1734.54843, "trades": 17, "taker_buy_volume": 31387.8, "taker_buy_quote": 1734.54843}, {"ts": 1770665460000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 32639.7, "quote_volume": 1811.18728, "trades": 21, "taker_buy_volume": 20097.2, "taker_buy_quote": 1115.11897}, {"ts": 1770665520000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 42908.2, "quote_volume": 2377.55018, "trades": 38, "taker_buy_volume": 18890.8, "taker_buy_quote": 1047.26893}, {"ts": 1770665580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 180.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 7598.2, "quote_volume": 419.42003, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3876.1, "quote_volume": 213.57311, "trades": 4, "taker_buy_volume": 3194.1, "taker_buy_quote": 175.99491}, {"ts": 1770665760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1839.0, "quote_volume": 101.5128, "trades": 1, "taker_buy_volume": 1839.0, "taker_buy_quote": 101.5128}, {"ts": 1770665820000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 19280.9, "quote_volume": 1064.82518, "trades": 32, "taker_buy_volume": 13508.6, "taker_buy_quote": 746.19422}, {"ts": 1770665880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7986.3, "quote_volume": 440.84376, "trades": 8, "taker_buy_volume": 255.2, "taker_buy_quote": 14.08704}, {"ts": 1770665940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1000.0, "quote_volume": 55.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.2}, {"ts": 1770666000000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 30553.2, "quote_volume": 1690.19445, "trades": 27, "taker_buy_volume": 14166.2, "taker_buy_quote": 783.60011}, {"ts": 1770666060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666120000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 15725.9, "quote_volume": 869.92372, "trades": 10, "taker_buy_volume": 8875.6, "taker_buy_quote": 491.10213}, {"ts": 1770666180000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 10262.7, "quote_volume": 569.04682, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 110.9}, {"ts": 1770666240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1000.0, "quote_volume": 55.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.4}, {"ts": 1770666360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 25845.9, "quote_volume": 1429.27827, "trades": 12, "taker_buy_volume": 5185.0, "taker_buy_quote": 286.7305}, {"ts": 1770666540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1325.2, "quote_volume": 73.28356, "trades": 2, "taker_buy_volume": 1325.2, "taker_buy_quote": 73.28356}, {"ts": 1770666600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4885.2, "quote_volume": 270.15156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666720000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1128.3, "quote_volume": 62.27127, "trades": 4, "taker_buy_volume": 181.3, "taker_buy_quote": 10.00776}, {"ts": 1770666780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1000.0, "quote_volume": 55.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.3}, {"ts": 1770666840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 114.2, "quote_volume": 6.31526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 320.8, "quote_volume": 17.74024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1541.0, "quote_volume": 85.3714, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.4}, {"ts": 1770667080000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 6274.4, "quote_volume": 347.57211, "trades": 5, "taker_buy_volume": 2442.7, "taker_buy_quote": 135.32558}, {"ts": 1770667140000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 12993.5, "quote_volume": 718.40939, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8670.8, "quote_volume": 478.33758, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 115.29675}, {"ts": 1770667260000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 67676.3, "quote_volume": 3728.54395, "trades": 66, "taker_buy_volume": 23257.5, "taker_buy_quote": 1281.48825}, {"ts": 1770667320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3075.5, "quote_volume": 169.47015, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 5.5752}, {"ts": 1770667500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1621.9, "quote_volume": 89.36669, "trades": 2, "taker_buy_volume": 117.9, "taker_buy_quote": 6.49629}, {"ts": 1770667560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1355.1, "quote_volume": 74.66601, "trades": 2, "taker_buy_volume": 1355.1, "taker_buy_quote": 74.66601}, {"ts": 1770667740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2102.0, "quote_volume": 115.8202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2593.1, "quote_volume": 142.52795, "trades": 5, "taker_buy_volume": 925.5, "taker_buy_quote": 50.80995}, {"ts": 1770668160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 194.4, "quote_volume": 10.65312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4005.7, "quote_volume": 219.44587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 116.5, "quote_volume": 6.39585, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 6.39585}, {"ts": 1770668400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2313.1, "quote_volume": 126.77039, "trades": 5, "taker_buy_volume": 125.1, "taker_buy_quote": 6.86799}, {"ts": 1770668460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 114.2, "quote_volume": 6.25816, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 6.25816}, {"ts": 1770668520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2625.3, "quote_volume": 143.86644, "trades": 3, "taker_buy_volume": 2625.3, "taker_buy_quote": 143.86644}, {"ts": 1770668580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 472.3, "quote_volume": 25.84661, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 6.4664}, {"ts": 1770668640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 28151.9, "quote_volume": 1541.70744, "trades": 32, "taker_buy_volume": 26059.4, "taker_buy_quote": 1427.24769}, {"ts": 1770668760000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 290.2, "quote_volume": 15.91372, "trades": 2, "taker_buy_volume": 107.6, "taker_buy_quote": 5.90724}, {"ts": 1770668820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3663.0, "quote_volume": 200.3661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 434.6, "quote_volume": 23.77262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 7196.2, "quote_volume": 394.10749, "trades": 6, "taker_buy_volume": 7196.2, "taker_buy_quote": 394.10749}, {"ts": 1770669180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 7885.2, "quote_volume": 432.10896, "trades": 5, "taker_buy_volume": 4535.2, "taker_buy_quote": 248.52896}, {"ts": 1770669240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5305.2, "quote_volume": 290.72496, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 82.2}, {"ts": 1770669420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4535.2, "quote_volume": 248.52896, "trades": 3, "taker_buy_volume": 4535.2, "taker_buy_quote": 248.52896}, {"ts": 1770669480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 140.4, "quote_volume": 7.69392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2442.7, "quote_volume": 134.10423, "trades": 2, "taker_buy_volume": 2442.7, "taker_buy_quote": 134.10423}, {"ts": 1770669600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5754.9, "quote_volume": 316.5195, "trades": 6, "taker_buy_volume": 4664.9, "taker_buy_quote": 256.5695}, {"ts": 1770669720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 112.5, "quote_volume": 6.1875, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 6.1875}, {"ts": 1770669780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 112.7, "quote_volume": 6.1985, "trades": 1, "taker_buy_volume": 112.7, "taker_buy_quote": 6.1985}, {"ts": 1770669840000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 299.6, "quote_volume": 16.48977, "trades": 2, "taker_buy_volume": 299.6, "taker_buy_quote": 16.48977}, {"ts": 1770669900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3630.0, "quote_volume": 200.013, "trades": 2, "taker_buy_volume": 3630.0, "taker_buy_quote": 200.013}, {"ts": 1770669960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2634.9, "quote_volume": 144.9195, "trades": 3, "taker_buy_volume": 2089.9, "taker_buy_quote": 114.9445}, {"ts": 1770670020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670080000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 19069.8, "quote_volume": 1051.75108, "trades": 9, "taker_buy_volume": 19069.8, "taker_buy_quote": 1051.75108}, {"ts": 1770670140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1350.0, "quote_volume": 74.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4142.6, "quote_volume": 228.15726, "trades": 6, "taker_buy_volume": 4142.6, "taker_buy_quote": 228.15726}, {"ts": 1770670320000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3300.9, "quote_volume": 181.90043, "trades": 3, "taker_buy_volume": 3300.9, "taker_buy_quote": 181.90043}, {"ts": 1770670380000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 33767.7, "quote_volume": 1857.28748, "trades": 31, "taker_buy_volume": 9051.8, "taker_buy_quote": 498.13568}, {"ts": 1770670440000, "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 34894.8, "quote_volume": 1912.83908, "trades": 17, "taker_buy_volume": 5772.3, "taker_buy_quote": 317.4765}, {"ts": 1770670500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5532.4, "quote_volume": 303.17552, "trades": 6, "taker_buy_volume": 5532.4, "taker_buy_quote": 303.17552}, {"ts": 1770670560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1000.0, "quote_volume": 54.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.8}, {"ts": 1770670740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 182.1, "quote_volume": 9.99729, "trades": 1, "taker_buy_volume": 182.1, "taker_buy_quote": 9.99729}, {"ts": 1770670800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 17635.5, "quote_volume": 969.7911, "trades": 9, "taker_buy_volume": 14614.0, "taker_buy_quote": 803.6086}, {"ts": 1770670980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6079.3, "quote_volume": 334.3615, "trades": 5, "taker_buy_volume": 4989.4, "taker_buy_quote": 274.417}, {"ts": 1770671100000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 3252.2, "quote_volume": 179.18209, "trades": 7, "taker_buy_volume": 2435.0, "taker_buy_quote": 134.1998}, {"ts": 1770671160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 543.7, "quote_volume": 29.95787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 489.5, "quote_volume": 26.97145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 608.9, "quote_volume": 33.55039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 28038.9, "quote_volume": 1545.25704, "trades": 29, "taker_buy_volume": 21059.6, "taker_buy_quote": 1160.72826}, {"ts": 1770671400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1190.1, "quote_volume": 65.33649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 461.5, "quote_volume": 25.33635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 677.7, "quote_volume": 37.22442, "trades": 4, "taker_buy_volume": 186.9, "taker_buy_quote": 10.2795}, {"ts": 1770671580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 544.7, "quote_volume": 29.90403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 618.5, "quote_volume": 33.95565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 368.5, "quote_volume": 20.23065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 508.4, "quote_volume": 27.91116, "trades": 3, "taker_buy_volume": 182.1, "taker_buy_quote": 9.99729}, {"ts": 1770671820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 518.8, "quote_volume": 28.43024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 3917.9, "quote_volume": 215.22835, "trades": 11, "taker_buy_volume": 3492.0, "taker_buy_quote": 191.8632}, {"ts": 1770671940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 330.3, "quote_volume": 18.13347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 427.8, "quote_volume": 23.48622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 521.5, "quote_volume": 28.5782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 558.8, "quote_volume": 30.62224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 8076.6, "quote_volume": 444.04901, "trades": 16, "taker_buy_volume": 7694.0, "taker_buy_quote": 423.08253}, {"ts": 1770672240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 364.8, "quote_volume": 20.02752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 441.8, "quote_volume": 24.25482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3444.3, "quote_volume": 189.39087, "trades": 11, "taker_buy_volume": 2988.0, "taker_buy_quote": 164.34}, {"ts": 1770672420000, "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 13865.9, "quote_volume": 761.35071, "trades": 15, "taker_buy_volume": 4587.4, "taker_buy_quote": 252.3357}, {"ts": 1770672480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 679.1, "quote_volume": 37.21468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 491.4, "quote_volume": 26.92872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 13173.0, "quote_volume": 721.85504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 633.9, "quote_volume": 34.67433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3108.0, "quote_volume": 169.91939, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.7}, {"ts": 1770672780000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 8593.0, "quote_volume": 467.61477, "trades": 11, "taker_buy_volume": 1431.3, "taker_buy_quote": 78.00585}, {"ts": 1770672840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 358.8, "quote_volume": 19.51872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 377.1, "quote_volume": 20.51424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 3039.9, "quote_volume": 165.80616, "trades": 5, "taker_buy_volume": 2678.0, "taker_buy_quote": 146.1188}, {"ts": 1770673020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 552.1, "quote_volume": 30.03424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 817.9, "quote_volume": 44.49376, "trades": 3, "taker_buy_volume": 496.4, "taker_buy_quote": 27.00416}, {"ts": 1770673140000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 29035.5, "quote_volume": 1580.04331, "trades": 25, "taker_buy_volume": 20816.0, "taker_buy_quote": 1133.72446}, {"ts": 1770673200000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 48574.4, "quote_volume": 2648.51089, "trades": 33, "taker_buy_volume": 46759.4, "taker_buy_quote": 2549.73771}, {"ts": 1770673260000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 10751.6, "quote_volume": 588.34806, "trades": 16, "taker_buy_volume": 9274.0, "taker_buy_quote": 507.58771}, {"ts": 1770673320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 911.2, "quote_volume": 49.75152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 670.8, "quote_volume": 36.62568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 9633.4, "quote_volume": 526.32422, "trades": 18, "taker_buy_volume": 8957.1, "taker_buy_quote": 489.43863}, {"ts": 1770673500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 694.8, "quote_volume": 37.8666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1559.2, "quote_volume": 84.9764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 3540.7, "quote_volume": 192.95451, "trades": 5, "taker_buy_volume": 3092.5, "taker_buy_quote": 168.54125}, {"ts": 1770673680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 507.5, "quote_volume": 27.65875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 354.4, "quote_volume": 19.3148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4992.7, "quote_volume": 272.5716, "trades": 6, "taker_buy_volume": 4694.5, "taker_buy_quote": 256.3197}, {"ts": 1770673860000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 9801.9, "quote_volume": 537.00386, "trades": 12, "taker_buy_volume": 4717.5, "taker_buy_quote": 258.419}, {"ts": 1770673920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4267.3, "quote_volume": 233.84804, "trades": 6, "taker_buy_volume": 2092.5, "taker_buy_quote": 114.669}, {"ts": 1770673980000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 7281.1, "quote_volume": 399.92337, "trades": 8, "taker_buy_volume": 6272.3, "taker_buy_quote": 344.55826}, {"ts": 1770674040000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 15803.7, "quote_volume": 871.93161, "trades": 17, "taker_buy_volume": 12306.1, "taker_buy_quote": 679.01952}, {"ts": 1770674100000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3835.8, "quote_volume": 211.70876, "trades": 4, "taker_buy_volume": 2280.9, "taker_buy_quote": 125.90568}, {"ts": 1770674160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674220000, "open": 0.0553, "high": 0.0555, "low": 0.0551, "close": 0.0552, "volume": 108813.8, "quote_volume": 6018.66315, "trades": 57, "taker_buy_volume": 47206.9, "taker_buy_quote": 2615.15168}, {"ts": 1770674280000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 7631.7, "quote_volume": 421.53301, "trades": 8, "taker_buy_volume": 2631.7, "taker_buy_quote": 145.53301}, {"ts": 1770674340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 137.7, "quote_volume": 7.61481, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 7.61481}, {"ts": 1770674400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6306.2, "quote_volume": 348.10224, "trades": 5, "taker_buy_volume": 6306.2, "taker_buy_quote": 348.10224}, {"ts": 1770674460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 543.4, "quote_volume": 29.94134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 258.3, "quote_volume": 14.23233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5723.4, "quote_volume": 315.35934, "trades": 4, "taker_buy_volume": 5723.4, "taker_buy_quote": 315.35934}, {"ts": 1770674700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674880000, "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.0551, "volume": 51762.7, "quote_volume": 2851.20537, "trades": 46, "taker_buy_volume": 22684.0, "taker_buy_quote": 1249.76579}, {"ts": 1770674940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2744.9, "quote_volume": 151.24399, "trades": 3, "taker_buy_volume": 2744.9, "taker_buy_quote": 151.24399}, {"ts": 1770675000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 271.7, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 271.7, "taker_buy_quote": 14.99784}, {"ts": 1770675120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 9019.2, "quote_volume": 496.95792, "trades": 4, "taker_buy_volume": 2101.0, "taker_buy_quote": 115.7651}, {"ts": 1770675240000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 10623.2, "quote_volume": 585.05938, "trades": 14, "taker_buy_volume": 10623.2, "taker_buy_quote": 585.05938}, {"ts": 1770675300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2356.7, "quote_volume": 129.6185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 318.1, "quote_volume": 17.46369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4194.4, "quote_volume": 229.51578, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 44.9908}, {"ts": 1770675600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10281.7, "quote_volume": 562.865, "trades": 21, "taker_buy_volume": 10281.7, "taker_buy_quote": 562.865}, {"ts": 1770675660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 29535.4, "quote_volume": 1610.12763, "trades": 22, "taker_buy_volume": 9728.3, "taker_buy_quote": 530.64068}, {"ts": 1770675840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2350.0, "quote_volume": 128.075, "trades": 2, "taker_buy_volume": 2350.0, "taker_buy_quote": 128.075}, {"ts": 1770675900000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 38047.1, "quote_volume": 2078.94762, "trades": 16, "taker_buy_volume": 38047.1, "taker_buy_quote": 2078.94762}, {"ts": 1770675960000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 302.3, "quote_volume": 16.53581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 398.0, "quote_volume": 21.8104, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 21.8104}, {"ts": 1770676140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 353.0, "quote_volume": 19.3444, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 19.3444}, {"ts": 1770676260000, "open": 0.0548, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 28221.0, "quote_volume": 1541.79198, "trades": 28, "taker_buy_volume": 9158.0, "taker_buy_quote": 500.7249}, {"ts": 1770676320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3190.9, "quote_volume": 173.7451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6362.7, "quote_volume": 347.73553, "trades": 9, "taker_buy_volume": 6362.7, "taker_buy_quote": 347.73553}, {"ts": 1770676560000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 14060.9, "quote_volume": 769.4917, "trades": 27, "taker_buy_volume": 14060.9, "taker_buy_quote": 769.4917}, {"ts": 1770676620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1267.8, "quote_volume": 69.47544, "trades": 4, "taker_buy_volume": 1267.8, "taker_buy_quote": 69.47544}, {"ts": 1770676680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676740000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 5543.7, "quote_volume": 303.76195, "trades": 9, "taker_buy_volume": 4668.6, "taker_buy_quote": 255.89398}, {"ts": 1770676800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676920000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 21118.2, "quote_volume": 1156.6057, "trades": 36, "taker_buy_volume": 14498.2, "taker_buy_quote": 793.90802}, {"ts": 1770676980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677040000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 3413.2, "quote_volume": 186.72566, "trades": 6, "taker_buy_volume": 1824.7, "taker_buy_quote": 99.99356}, {"ts": 1770677100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 534.0, "quote_volume": 29.1564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1827.6, "quote_volume": 99.96972, "trades": 2, "taker_buy_volume": 1827.6, "taker_buy_quote": 99.96972}, {"ts": 1770677820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1949.0, "quote_volume": 106.6103, "trades": 6, "taker_buy_volume": 1949.0, "taker_buy_quote": 106.6103}, {"ts": 1770677880000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4502.0, "quote_volume": 246.34895, "trades": 11, "taker_buy_volume": 4502.0, "taker_buy_quote": 246.34895}, {"ts": 1770677940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 521.0, "quote_volume": 28.5508, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 28.5508}, {"ts": 1770678000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 165.0, "quote_volume": 9.042, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.042}, {"ts": 1770678060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 665.4, "quote_volume": 36.46392, "trades": 3, "taker_buy_volume": 665.4, "taker_buy_quote": 36.46392}, {"ts": 1770678120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 617.1, "quote_volume": 33.83529, "trades": 3, "taker_buy_volume": 617.1, "taker_buy_quote": 33.83529}, {"ts": 1770678180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10347.5, "quote_volume": 568.62, "trades": 18, "taker_buy_volume": 10347.5, "taker_buy_quote": 568.62}, {"ts": 1770678300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678420000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 285.0, "quote_volume": 15.6634, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 15.6634}, {"ts": 1770678480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5862.0, "quote_volume": 320.79765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1096.0, "quote_volume": 59.8416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1000.0, "quote_volume": 54.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.7}, {"ts": 1770678840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2137.5, "quote_volume": 116.92125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3633.0, "quote_volume": 198.8371, "trades": 12, "taker_buy_volume": 3633.0, "taker_buy_quote": 198.8371}, {"ts": 1770679020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 496.2, "quote_volume": 27.14214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1413.0, "quote_volume": 77.4324, "trades": 6, "taker_buy_volume": 1413.0, "taker_buy_quote": 77.4324}, {"ts": 1770679140000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 17675.5, "quote_volume": 969.16904, "trades": 27, "taker_buy_volume": 13400.5, "taker_buy_quote": 734.89904}, {"ts": 1770679200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1262.9, "quote_volume": 69.08063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 9623.3, "quote_volume": 526.66327, "trades": 13, "taker_buy_volume": 7166.5, "taker_buy_quote": 392.27631}, {"ts": 1770679500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679680000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 23404.0, "quote_volume": 1282.73047, "trades": 13, "taker_buy_volume": 22857.0, "taker_buy_quote": 1252.75487}, {"ts": 1770679740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 217.9, "quote_volume": 11.94092, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 11.94092}, {"ts": 1770679920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679980000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 58581.8, "quote_volume": 3205.56346, "trades": 20, "taker_buy_volume": 2881.0, "taker_buy_quote": 158.0097}, {"ts": 1770680040000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7166.5, "quote_volume": 392.97055, "trades": 13, "taker_buy_volume": 7166.5, "taker_buy_quote": 392.97055}, {"ts": 1770680100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2909.2, "quote_volume": 159.70375, "trades": 4, "taker_buy_volume": 2795.9, "taker_buy_quote": 153.49491}, {"ts": 1770680220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9111.7, "quote_volume": 499.32116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8850.3, "quote_volume": 484.11141, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 13492.5, "quote_volume": 736.6905, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2966.8, "quote_volume": 161.98728, "trades": 5, "taker_buy_volume": 2966.8, "taker_buy_quote": 161.98728}, {"ts": 1770681240000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 13717.3, "quote_volume": 749.00438, "trades": 20, "taker_buy_volume": 10693.2, "taker_buy_quote": 583.88852}, {"ts": 1770681300000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 17008.0, "quote_volume": 929.01243, "trades": 23, "taker_buy_volume": 10741.5, "taker_buy_quote": 586.86153}, {"ts": 1770681360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 14303.3, "quote_volume": 781.14933, "trades": 24, "taker_buy_volume": 9845.0, "taker_buy_quote": 537.72615}, {"ts": 1770681420000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4012.1, "quote_volume": 219.11551, "trades": 3, "taker_buy_volume": 548.5, "taker_buy_quote": 30.00295}, {"ts": 1770681480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 13838.0, "quote_volume": 756.9386, "trades": 32, "taker_buy_volume": 13838.0, "taker_buy_quote": 756.9386}, {"ts": 1770681540000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 71358.7, "quote_volume": 3900.45727, "trades": 97, "taker_buy_volume": 47056.0, "taker_buy_quote": 2573.52985}, {"ts": 1770681600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8302.4, "quote_volume": 454.14128, "trades": 19, "taker_buy_volume": 8302.4, "taker_buy_quote": 454.14128}, {"ts": 1770681660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 9434.8, "quote_volume": 513.29644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681840000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2822.5, "quote_volume": 153.59364, "trades": 4, "taker_buy_volume": 2633.9, "taker_buy_quote": 143.3338}, {"ts": 1770681900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3781.3, "quote_volume": 205.70272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 7652.2, "quote_volume": 416.29068, "trades": 7, "taker_buy_volume": 7652.2, "taker_buy_quote": 416.29068}, {"ts": 1770682320000, "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 38745.9, "quote_volume": 2118.29322, "trades": 58, "taker_buy_volume": 26052.0, "taker_buy_quote": 1424.24938}, {"ts": 1770682380000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 8058.9, "quote_volume": 440.98103, "trades": 11, "taker_buy_volume": 4277.6, "taker_buy_quote": 234.14392}, {"ts": 1770682440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6473.3, "quote_volume": 354.08951, "trades": 5, "taker_buy_volume": 6473.3, "taker_buy_quote": 354.08951}, {"ts": 1770682500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 7846.5, "quote_volume": 429.48289, "trades": 11, "taker_buy_volume": 7448.8, "taker_buy_quote": 407.7287}, {"ts": 1770682560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 599.6, "quote_volume": 32.85808, "trades": 3, "taker_buy_volume": 599.6, "taker_buy_quote": 32.85808}, {"ts": 1770682620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11657.5, "quote_volume": 639.25437, "trades": 16, "taker_buy_volume": 7371.2, "taker_buy_quote": 404.36513}, {"ts": 1770682680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 502.8, "quote_volume": 27.55344, "trades": 3, "taker_buy_volume": 502.8, "taker_buy_quote": 27.55344}, {"ts": 1770682740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 164.6, "quote_volume": 9.02008, "trades": 1, "taker_buy_volume": 164.6, "taker_buy_quote": 9.02008}, {"ts": 1770682860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 176.4, "quote_volume": 9.64908, "trades": 1, "taker_buy_volume": 176.4, "taker_buy_quote": 9.64908}, {"ts": 1770682920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 188.1, "quote_volume": 10.28907, "trades": 1, "taker_buy_volume": 188.1, "taker_buy_quote": 10.28907}, {"ts": 1770683160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4475.0, "quote_volume": 244.9527, "trades": 6, "taker_buy_volume": 4475.0, "taker_buy_quote": 244.9527}, {"ts": 1770683280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4975.3, "quote_volume": 272.64644, "trades": 12, "taker_buy_volume": 4975.3, "taker_buy_quote": 272.64644}, {"ts": 1770683520000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 7387.0, "quote_volume": 405.7593, "trades": 14, "taker_buy_volume": 7271.0, "taker_buy_quote": 399.3909}, {"ts": 1770683580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1643.0, "quote_volume": 90.4293, "trades": 3, "taker_buy_volume": 1643.0, "taker_buy_quote": 90.4293}, {"ts": 1770683700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6131.3, "quote_volume": 337.2215, "trades": 4, "taker_buy_volume": 2350.0, "taker_buy_quote": 129.25}, {"ts": 1770683760000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 11587.6, "quote_volume": 638.62736, "trades": 11, "taker_buy_volume": 11091.2, "taker_buy_quote": 611.27572}, {"ts": 1770683820000, "open": 0.0552, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 19877.5, "quote_volume": 1099.83187, "trades": 46, "taker_buy_volume": 16043.1, "taker_buy_quote": 887.66451}, {"ts": 1770683880000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 13570.9, "quote_volume": 751.31815, "trades": 18, "taker_buy_volume": 9158.0, "taker_buy_quote": 507.03945}, {"ts": 1770683940000, "open": 0.0553, "high": 0.0558, "low": 0.0552, "close": 0.0555, "volume": 94382.4, "quote_volume": 5237.6973, "trades": 56, "taker_buy_volume": 77059.6, "taker_buy_quote": 4279.11536}, {"ts": 1770684000000, "open": 0.0554, "high": 0.0558, "low": 0.0552, "close": 0.0554, "volume": 241319.7, "quote_volume": 13391.84062, "trades": 105, "taker_buy_volume": 168517.5, "taker_buy_quote": 9362.3417}, {"ts": 1770684060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3974.8, "quote_volume": 220.20392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684120000, "open": 0.0555, "high": 0.056, "low": 0.0554, "close": 0.0559, "volume": 59733.5, "quote_volume": 3329.18431, "trades": 74, "taker_buy_volume": 34158.8, "taker_buy_quote": 1906.05027}, {"ts": 1770684180000, "open": 0.0559, "high": 0.0559, "low": 0.0552, "close": 0.0556, "volume": 351824.0, "quote_volume": 19545.6923, "trades": 272, "taker_buy_volume": 108630.5, "taker_buy_quote": 6037.27823}, {"ts": 1770684240000, "open": 0.0555, "high": 0.0555, "low": 0.0547, "close": 0.0549, "volume": 172313.9, "quote_volume": 9480.2983, "trades": 121, "taker_buy_volume": 89742.6, "taker_buy_quote": 4926.19916}, {"ts": 1770684300000, "open": 0.0548, "high": 0.0552, "low": 0.0546, "close": 0.0548, "volume": 180426.2, "quote_volume": 9900.65967, "trades": 103, "taker_buy_volume": 139554.3, "taker_buy_quote": 7660.03854}, {"ts": 1770684360000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 15319.5, "quote_volume": 839.84865, "trades": 31, "taker_buy_volume": 4716.7, "taker_buy_quote": 258.94683}, {"ts": 1770684420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2560.5, "quote_volume": 140.67145, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.0}, {"ts": 1770684480000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 4555.5, "quote_volume": 250.93939, "trades": 5, "taker_buy_volume": 4242.1, "taker_buy_quote": 233.63971}, {"ts": 1770684540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5290.9, "quote_volume": 292.05768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 6314.3, "quote_volume": 348.09827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2635.0, "quote_volume": 144.925, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 55.0}, {"ts": 1770684720000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 10486.1, "quote_volume": 579.78892, "trades": 9, "taker_buy_volume": 10486.1, "taker_buy_quote": 579.78892}, {"ts": 1770684780000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 18164.6, "quote_volume": 1007.82548, "trades": 15, "taker_buy_volume": 15554.3, "taker_buy_quote": 863.08883}, {"ts": 1770684840000, "open": 0.0556, "high": 0.056, "low": 0.0553, "close": 0.0553, "volume": 331694.2, "quote_volume": 18465.85468, "trades": 241, "taker_buy_volume": 107031.3, "taker_buy_quote": 5969.08244}, {"ts": 1770684900000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 336570.4, "quote_volume": 18697.24225, "trades": 232, "taker_buy_volume": 102727.7, "taker_buy_quote": 5713.15018}, {"ts": 1770684960000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 23259.9, "quote_volume": 1287.07719, "trades": 19, "taker_buy_volume": 9755.3, "taker_buy_quote": 540.22987}, {"ts": 1770685020000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 16186.9, "quote_volume": 896.80846, "trades": 43, "taker_buy_volume": 12699.4, "taker_buy_quote": 703.60096}, {"ts": 1770685080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2143.6, "quote_volume": 118.75544, "trades": 5, "taker_buy_volume": 2143.6, "taker_buy_quote": 118.75544}, {"ts": 1770685140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685200000, "open": 0.0553, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 86005.8, "quote_volume": 4777.76528, "trades": 104, "taker_buy_volume": 84938.3, "taker_buy_quote": 4718.44381}, {"ts": 1770685260000, "open": 0.0558, "high": 0.0561, "low": 0.0556, "close": 0.0557, "volume": 142880.4, "quote_volume": 7981.99649, "trades": 110, "taker_buy_volume": 59773.8, "taker_buy_quote": 3342.79725}, {"ts": 1770685320000, "open": 0.0557, "high": 0.056, "low": 0.0556, "close": 0.056, "volume": 60584.7, "quote_volume": 3379.44006, "trades": 40, "taker_buy_volume": 25203.2, "taker_buy_quote": 1408.33821}, {"ts": 1770685380000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 16418.0, "quote_volume": 916.89204, "trades": 10, "taker_buy_volume": 4234.7, "taker_buy_quote": 236.6157}, {"ts": 1770685440000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 66935.6, "quote_volume": 3750.61763, "trades": 61, "taker_buy_volume": 38313.0, "taker_buy_quote": 2147.76006}, {"ts": 1770685500000, "open": 0.0561, "high": 0.0568, "low": 0.0559, "close": 0.0559, "volume": 1618594.8, "quote_volume": 91175.34364, "trades": 1058, "taker_buy_volume": 822209.9, "taker_buy_quote": 46385.13721}, {"ts": 1770685560000, "open": 0.0559, "high": 0.056, "low": 0.0552, "close": 0.0555, "volume": 121654.1, "quote_volume": 6756.27177, "trades": 55, "taker_buy_volume": 47001.7, "taker_buy_quote": 2604.34925}, {"ts": 1770685620000, "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0555, "volume": 41972.1, "quote_volume": 2334.3513, "trades": 29, "taker_buy_volume": 8383.3, "taker_buy_quote": 466.29632}, {"ts": 1770685680000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 60906.2, "quote_volume": 3379.15858, "trades": 27, "taker_buy_volume": 15943.2, "taker_buy_quote": 885.37904}, {"ts": 1770685740000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 20242.7, "quote_volume": 1122.29157, "trades": 8, "taker_buy_volume": 10628.8, "taker_buy_quote": 588.83552}, {"ts": 1770685800000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 9119.0, "quote_volume": 506.21306, "trades": 12, "taker_buy_volume": 7769.0, "taker_buy_quote": 431.28806}, {"ts": 1770685860000, "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 116791.4, "quote_volume": 6494.88794, "trades": 29, "taker_buy_volume": 59719.1, "taker_buy_quote": 3326.0761}, {"ts": 1770685920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 7727.1, "quote_volume": 430.39947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6451.5, "quote_volume": 359.48355, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 119.05875}, {"ts": 1770686040000, "open": 0.0556, "high": 0.0556, "low": 0.055, "close": 0.055, "volume": 103725.8, "quote_volume": 5731.87772, "trades": 47, "taker_buy_volume": 15261.5, "taker_buy_quote": 843.62761}, {"ts": 1770686100000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 41366.4, "quote_volume": 2271.78237, "trades": 17, "taker_buy_volume": 17494.4, "taker_buy_quote": 961.65427}, {"ts": 1770686160000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 6751.7, "quote_volume": 371.91775, "trades": 7, "taker_buy_volume": 5742.5, "taker_buy_quote": 316.41175}, {"ts": 1770686220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4484.6, "quote_volume": 247.10146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2320.6, "quote_volume": 127.84675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 8098.3, "quote_volume": 446.21633, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686460000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 7712.2, "quote_volume": 425.97865, "trades": 19, "taker_buy_volume": 4476.2, "taker_buy_quote": 247.35145}, {"ts": 1770686520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 630.5, "quote_volume": 34.9297, "trades": 1, "taker_buy_volume": 630.5, "taker_buy_quote": 34.9297}, {"ts": 1770686580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 26201.5, "quote_volume": 1454.18325, "trades": 7, "taker_buy_volume": 23237.5, "taker_buy_quote": 1289.68125}, {"ts": 1770686760000, "open": 0.0559, "high": 0.0564, "low": 0.0559, "close": 0.0563, "volume": 54795.3, "quote_volume": 3076.93197, "trades": 25, "taker_buy_volume": 44941.9, "taker_buy_quote": 2524.05843}, {"ts": 1770686820000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 46612.3, "quote_volume": 2629.21653, "trades": 13, "taker_buy_volume": 33057.7, "taker_buy_quote": 1866.04457}, {"ts": 1770686880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 7757.5, "quote_volume": 435.72719, "trades": 9, "taker_buy_volume": 5314.4, "taker_buy_quote": 298.66928}, {"ts": 1770686940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 183.6, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 9923.6, "quote_volume": 557.30133, "trades": 6, "taker_buy_volume": 9923.6, "taker_buy_quote": 557.30133}, {"ts": 1770687060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 773.1, "quote_volume": 43.52553, "trades": 2, "taker_buy_volume": 773.1, "taker_buy_quote": 43.52553}, {"ts": 1770687180000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 27295.8, "quote_volume": 1535.62145, "trades": 11, "taker_buy_volume": 9501.9, "taker_buy_quote": 534.95697}, {"ts": 1770687240000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 15029.6, "quote_volume": 845.28629, "trades": 9, "taker_buy_volume": 936.9, "taker_buy_quote": 52.74747}, {"ts": 1770687300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5314.4, "quote_volume": 298.13784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687360000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 16055.2, "quote_volume": 898.05488, "trades": 12, "taker_buy_volume": 790.5, "taker_buy_quote": 44.18895}, {"ts": 1770687420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8201.3, "quote_volume": 458.45267, "trades": 4, "taker_buy_volume": 1788.8, "taker_buy_quote": 99.99392}, {"ts": 1770687480000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2253.1, "quote_volume": 125.70767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687540000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 42842.1, "quote_volume": 2389.13047, "trades": 28, "taker_buy_volume": 13050.7, "taker_buy_quote": 728.50056}, {"ts": 1770687600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1368.1, "quote_volume": 76.47679, "trades": 4, "taker_buy_volume": 1368.1, "taker_buy_quote": 76.47679}, {"ts": 1770687660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7278.5, "quote_volume": 406.86815, "trades": 6, "taker_buy_volume": 5377.5, "taker_buy_quote": 300.60225}, {"ts": 1770687720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2271.9, "quote_volume": 126.99921, "trades": 2, "taker_buy_volume": 2271.9, "taker_buy_quote": 126.99921}, {"ts": 1770687780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2678.0, "quote_volume": 149.64615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8801.9, "quote_volume": 492.02621, "trades": 4, "taker_buy_volume": 5314.4, "taker_buy_quote": 297.07496}, {"ts": 1770688080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 7166.5, "quote_volume": 399.71153, "trades": 9, "taker_buy_volume": 7166.5, "taker_buy_quote": 399.71153}, {"ts": 1770688200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 30830.9, "quote_volume": 1721.89581, "trades": 16, "taker_buy_volume": 27845.9, "taker_buy_quote": 1554.73581}, {"ts": 1770688320000, "open": 0.056, "high": 0.056, "low": 0.0549, "close": 0.0557, "volume": 799714.0, "quote_volume": 44394.3557, "trades": 498, "taker_buy_volume": 231745.7, "taker_buy_quote": 12876.9601}, {"ts": 1770688380000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 21208.9, "quote_volume": 1183.83592, "trades": 17, "taker_buy_volume": 17827.9, "taker_buy_quote": 995.33442}, {"ts": 1770688440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 11535.2, "quote_volume": 644.81768, "trades": 4, "taker_buy_volume": 11535.2, "taker_buy_quote": 644.81768}, {"ts": 1770688500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7166.5, "quote_volume": 399.8907, "trades": 10, "taker_buy_volume": 7166.5, "taker_buy_quote": 399.8907}, {"ts": 1770688560000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 19196.8, "quote_volume": 1069.88698, "trades": 13, "taker_buy_volume": 19196.8, "taker_buy_quote": 1069.88698}, {"ts": 1770688620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 197.7, "quote_volume": 11.03166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 19297.5, "quote_volume": 1074.193, "trades": 13, "taker_buy_volume": 18965.4, "taker_buy_quote": 1055.72824}, {"ts": 1770688800000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 29482.7, "quote_volume": 1640.86137, "trades": 27, "taker_buy_volume": 12942.5, "taker_buy_quote": 721.22625}, {"ts": 1770688860000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 11561.6, "quote_volume": 644.03067, "trades": 7, "taker_buy_volume": 11561.6, "taker_buy_quote": 644.03067}, {"ts": 1770688920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1350.0, "quote_volume": 75.465, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 75.465}, {"ts": 1770689040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 180.0, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7984.4, "quote_volume": 447.1264, "trades": 3, "taker_buy_volume": 7984.4, "taker_buy_quote": 447.1264}, {"ts": 1770689160000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 21985.0, "quote_volume": 1231.56647, "trades": 8, "taker_buy_volume": 7207.4, "taker_buy_quote": 403.97811}, {"ts": 1770689220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 150.4, "quote_volume": 8.4224, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 8.4224}, {"ts": 1770689280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 128.4, "quote_volume": 7.17756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1135.0, "quote_volume": 63.56, "trades": 1, "taker_buy_volume": 1135.0, "taker_buy_quote": 63.56}, {"ts": 1770689460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 14591.1, "quote_volume": 817.54949, "trades": 12, "taker_buy_volume": 14591.1, "taker_buy_quote": 817.54949}, {"ts": 1770689520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2318.1, "quote_volume": 129.8136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18911.7, "quote_volume": 1057.16403, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 17799.8, "quote_volume": 994.1937, "trades": 14, "taker_buy_volume": 13524.8, "taker_buy_quote": 755.43495}, {"ts": 1770689760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 356.0, "quote_volume": 19.8648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 11794.5, "quote_volume": 658.22263, "trades": 10, "taker_buy_volume": 11794.5, "taker_buy_quote": 658.22263}, {"ts": 1770689880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 233.4, "quote_volume": 13.02372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1748.7, "quote_volume": 97.40259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4190.5, "quote_volume": 232.9918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 273.0, "quote_volume": 15.1788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 9824.4, "quote_volume": 547.21908, "trades": 5, "taker_buy_volume": 9393.8, "taker_buy_quote": 523.23466}, {"ts": 1770690360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 13260.9, "quote_volume": 739.2482, "trades": 13, "taker_buy_volume": 6269.2, "taker_buy_quote": 349.59676}, {"ts": 1770690540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2137.5, "quote_volume": 119.2725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 187.5, "quote_volume": 10.48125, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 10.48125}, {"ts": 1770690660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 429.0, "quote_volume": 23.9811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 13615.4, "quote_volume": 761.7678, "trades": 5, "taker_buy_volume": 13470.6, "taker_buy_quote": 753.67348}, {"ts": 1770690900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2137.5, "quote_volume": 119.48625, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 119.48625}, {"ts": 1770690960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1770.4, "quote_volume": 99.1424, "trades": 1, "taker_buy_volume": 1770.4, "taker_buy_quote": 99.1424}, {"ts": 1770691020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 17015.4, "quote_volume": 951.59176, "trades": 9, "taker_buy_volume": 6013.0, "taker_buy_quote": 336.5576}, {"ts": 1770691140000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 13040.7, "quote_volume": 729.00223, "trades": 8, "taker_buy_volume": 10903.2, "taker_buy_quote": 609.51598}, {"ts": 1770691200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7097.2, "quote_volume": 396.73348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2302.0, "quote_volume": 128.4516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 406.9, "quote_volume": 22.66433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5354.2, "quote_volume": 297.92523, "trades": 8, "taker_buy_volume": 179.6, "taker_buy_quote": 10.00372}, {"ts": 1770691500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 33055.3, "quote_volume": 1837.68028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2857.4, "quote_volume": 158.5857, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 118.63125}, {"ts": 1770691680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4692.8, "quote_volume": 259.98112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 13070.4, "quote_volume": 723.57219, "trades": 15, "taker_buy_volume": 10932.9, "taker_buy_quote": 605.36844}, {"ts": 1770691860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5645.4, "quote_volume": 312.19062, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 118.20375}, {"ts": 1770691920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4663.7, "quote_volume": 258.36898, "trades": 1, "taker_buy_volume": 4663.7, "taker_buy_quote": 258.36898}, {"ts": 1770691980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 782.8, "quote_volume": 43.4454, "trades": 2, "taker_buy_volume": 492.5, "taker_buy_quote": 27.33375}, {"ts": 1770692040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8549.2, "quote_volume": 474.4806, "trades": 4, "taker_buy_volume": 8549.2, "taker_buy_quote": 474.4806}, {"ts": 1770692160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 8406.7, "quote_volume": 467.1091, "trades": 10, "taker_buy_volume": 6269.2, "taker_buy_quote": 348.47785}, {"ts": 1770692340000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3633.6, "quote_volume": 202.04166, "trades": 3, "taker_buy_volume": 3633.6, "taker_buy_quote": 202.04166}, {"ts": 1770692400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 0.0557, "high": 0.0557, "low": 0.0553, "close": 0.0553, "volume": 12757.5, "quote_volume": 708.01775, "trades": 8, "taker_buy_volume": 2137.5, "taker_buy_quote": 118.20375}, {"ts": 1770692760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2137.5, "quote_volume": 118.20375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6801.2, "quote_volume": 375.42624, "trades": 2, "taker_buy_volume": 6801.2, "taker_buy_quote": 375.42624}, {"ts": 1770692880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 163.8, "quote_volume": 9.05814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 19013.7, "quote_volume": 1053.35898, "trades": 3, "taker_buy_volume": 19013.7, "taker_buy_quote": 1053.35898}, {"ts": 1770693060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 38422.1, "quote_volume": 2139.68347, "trades": 11, "taker_buy_volume": 33716.5, "taker_buy_quote": 1878.00905}, {"ts": 1770693120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6485.0, "quote_volume": 361.2145, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 6.37208}, {"ts": 1770693180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 89.6, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 4.99968}, {"ts": 1770693240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3614.7, "quote_volume": 201.70026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 8878.5, "quote_volume": 495.7195, "trades": 7, "taker_buy_volume": 4342.0, "taker_buy_quote": 242.5828}, {"ts": 1770693480000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6404.7, "quote_volume": 357.20816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693600000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 6013.7, "quote_volume": 335.69946, "trades": 2, "taker_buy_volume": 6013.7, "taker_buy_quote": 335.69946}, {"ts": 1770693660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1407.0, "quote_volume": 78.6513, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 78.6513}, {"ts": 1770693720000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 31774.2, "quote_volume": 1781.95542, "trades": 9, "taker_buy_volume": 26601.2, "taker_buy_quote": 1491.70744}, {"ts": 1770693780000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 24120.1, "quote_volume": 1358.2918, "trades": 20, "taker_buy_volume": 8479.1, "taker_buy_quote": 477.36624}, {"ts": 1770693840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 231.2, "quote_volume": 12.97032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4275.0, "quote_volume": 239.8275, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 119.91375}, {"ts": 1770693960000, "open": 0.0562, "high": 0.0565, "low": 0.0561, "close": 0.0565, "volume": 28032.2, "quote_volume": 1580.2131, "trades": 19, "taker_buy_volume": 25370.4, "taker_buy_quote": 1429.94592}, {"ts": 1770694020000, "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 31819.3, "quote_volume": 1790.73692, "trades": 27, "taker_buy_volume": 10544.7, "taker_buy_quote": 592.95295}, {"ts": 1770694080000, "open": 0.0563, "high": 0.0569, "low": 0.0562, "close": 0.0565, "volume": 212212.8, "quote_volume": 12029.25445, "trades": 120, "taker_buy_volume": 151643.3, "taker_buy_quote": 8596.63549}, {"ts": 1770694140000, "open": 0.0565, "high": 0.0568, "low": 0.0564, "close": 0.0568, "volume": 103221.7, "quote_volume": 5839.73594, "trades": 54, "taker_buy_volume": 75391.9, "taker_buy_quote": 4269.14502}, {"ts": 1770694200000, "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 43967.6, "quote_volume": 2491.56509, "trades": 28, "taker_buy_volume": 9246.3, "taker_buy_quote": 524.77609}, {"ts": 1770694260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 8563.7, "quote_volume": 483.86672, "trades": 5, "taker_buy_volume": 5922.3, "taker_buy_quote": 334.62762}, {"ts": 1770694320000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 53830.6, "quote_volume": 3032.39174, "trades": 19, "taker_buy_volume": 2447.2, "taker_buy_quote": 137.99111}, {"ts": 1770694380000, "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 15112.0, "quote_volume": 851.73286, "trades": 17, "taker_buy_volume": 13779.0, "taker_buy_quote": 776.81826}, {"ts": 1770694440000, "open": 0.0564, "high": 0.0572, "low": 0.0564, "close": 0.057, "volume": 86917.9, "quote_volume": 4954.22172, "trades": 45, "taker_buy_volume": 75009.9, "taker_buy_quote": 4275.5826}, {"ts": 1770694500000, "open": 0.0571, "high": 0.0581, "low": 0.0569, "close": 0.0577, "volume": 2507471.7, "quote_volume": 144317.29884, "trades": 1242, "taker_buy_volume": 1296711.2, "taker_buy_quote": 74751.94045}, {"ts": 1770694560000, "open": 0.0577, "high": 0.0578, "low": 0.0567, "close": 0.057, "volume": 495346.1, "quote_volume": 28303.68928, "trades": 247, "taker_buy_volume": 194804.8, "taker_buy_quote": 11136.88386}, {"ts": 1770694620000, "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0568, "volume": 133633.8, "quote_volume": 7554.78624, "trades": 78, "taker_buy_volume": 24906.2, "taker_buy_quote": 1408.86822}, {"ts": 1770694680000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 5415.8, "quote_volume": 307.55137, "trades": 8, "taker_buy_volume": 3662.3, "taker_buy_quote": 208.00803}, {"ts": 1770694740000, "open": 0.0566, "high": 0.0568, "low": 0.0563, "close": 0.0567, "volume": 67295.2, "quote_volume": 3808.36672, "trades": 84, "taker_buy_volume": 50399.4, "taker_buy_quote": 2853.75383}, {"ts": 1770694800000, "open": 0.0565, "high": 0.057, "low": 0.0564, "close": 0.057, "volume": 93133.4, "quote_volume": 5278.83708, "trades": 106, "taker_buy_volume": 63169.7, "taker_buy_quote": 3581.98838}, {"ts": 1770694860000, "open": 0.0569, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 45469.6, "quote_volume": 2584.33991, "trades": 37, "taker_buy_volume": 23690.7, "taker_buy_quote": 1347.82764}, {"ts": 1770694920000, "open": 0.0568, "high": 0.0568, "low": 0.0561, "close": 0.0565, "volume": 214786.1, "quote_volume": 12111.75012, "trades": 79, "taker_buy_volume": 141669.3, "taker_buy_quote": 7989.93799}, {"ts": 1770694980000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 32361.9, "quote_volume": 1826.68136, "trades": 14, "taker_buy_volume": 16603.3, "taker_buy_quote": 937.69632}, {"ts": 1770695040000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 40347.1, "quote_volume": 2285.72182, "trades": 14, "taker_buy_volume": 35280.3, "taker_buy_quote": 1998.72719}, {"ts": 1770695100000, "open": 0.0566, "high": 0.0569, "low": 0.0566, "close": 0.0569, "volume": 22315.7, "quote_volume": 1265.90672, "trades": 23, "taker_buy_volume": 22315.7, "taker_buy_quote": 1265.90672}, {"ts": 1770695160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 142.2, "quote_volume": 8.07696, "trades": 1, "taker_buy_volume": 142.2, "taker_buy_quote": 8.07696}, {"ts": 1770695220000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 26038.2, "quote_volume": 1472.64588, "trades": 15, "taker_buy_volume": 2137.3, "taker_buy_quote": 120.84759}, {"ts": 1770695280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3082.4, "quote_volume": 173.84736, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 7.896}, {"ts": 1770695340000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 35471.5, "quote_volume": 1994.71203, "trades": 16, "taker_buy_volume": 7444.6, "taker_buy_quote": 419.13098}, {"ts": 1770695400000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 28764.4, "quote_volume": 1608.8237, "trades": 16, "taker_buy_volume": 20222.1, "taker_buy_quote": 1131.09615}, {"ts": 1770695460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12924.7, "quote_volume": 724.25358, "trades": 6, "taker_buy_volume": 11597.7, "taker_buy_quote": 649.86197}, {"ts": 1770695520000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 83033.5, "quote_volume": 4649.42465, "trades": 24, "taker_buy_volume": 7473.6, "taker_buy_quote": 419.50992}, {"ts": 1770695580000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 52935.4, "quote_volume": 2957.0761, "trades": 18, "taker_buy_volume": 4101.3, "taker_buy_quote": 230.08293}, {"ts": 1770695640000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 18154.3, "quote_volume": 1015.26557, "trades": 17, "taker_buy_volume": 16073.2, "taker_buy_quote": 899.01093}, {"ts": 1770695700000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 14744.5, "quote_volume": 823.83266, "trades": 29, "taker_buy_volume": 7173.6, "taker_buy_quote": 401.00424}, {"ts": 1770695760000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 29576.6, "quote_volume": 1652.11867, "trades": 22, "taker_buy_volume": 22574.2, "taker_buy_quote": 1261.35977}, {"ts": 1770695820000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 29417.0, "quote_volume": 1644.37815, "trades": 22, "taker_buy_volume": 16205.4, "taker_buy_quote": 906.41917}, {"ts": 1770695880000, "open": 0.056, "high": 0.0564, "low": 0.056, "close": 0.0563, "volume": 74116.1, "quote_volume": 4161.65543, "trades": 28, "taker_buy_volume": 63904.4, "taker_buy_quote": 3587.79274}, {"ts": 1770695940000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 12305.6, "quote_volume": 694.24339, "trades": 7, "taker_buy_volume": 9802.4, "taker_buy_quote": 553.13703}, {"ts": 1770696000000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 6160.0, "quote_volume": 347.7958, "trades": 11, "taker_buy_volume": 1822.8, "taker_buy_quote": 102.9882}, {"ts": 1770696060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2658.5, "quote_volume": 149.9394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 46339.5, "quote_volume": 2615.38482, "trades": 22, "taker_buy_volume": 15087.0, "taker_buy_quote": 852.60285}, {"ts": 1770696180000, "open": 0.0564, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 58900.0, "quote_volume": 3322.98376, "trades": 33, "taker_buy_volume": 29830.8, "taker_buy_quote": 1683.72121}, {"ts": 1770696240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 11322.2, "quote_volume": 640.83652, "trades": 7, "taker_buy_volume": 9446.2, "taker_buy_quote": 534.65492}, {"ts": 1770696300000, "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 13453.9, "quote_volume": 759.28496, "trades": 11, "taker_buy_volume": 2714.2, "taker_buy_quote": 153.02359}, {"ts": 1770696360000, "open": 0.0562, "high": 0.0567, "low": 0.0562, "close": 0.0567, "volume": 113916.0, "quote_volume": 6442.37647, "trades": 33, "taker_buy_volume": 72562.6, "taker_buy_quote": 4103.13462}, {"ts": 1770696420000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 57657.9, "quote_volume": 3272.38492, "trades": 20, "taker_buy_volume": 42673.5, "taker_buy_quote": 2422.69099}, {"ts": 1770696480000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 89115.2, "quote_volume": 5052.45974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696540000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 24759.9, "quote_volume": 1396.39426, "trades": 10, "taker_buy_volume": 7812.3, "taker_buy_quote": 440.61372}, {"ts": 1770696600000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 16872.1, "quote_volume": 952.68466, "trades": 8, "taker_buy_volume": 15592.9, "taker_buy_quote": 880.53778}, {"ts": 1770696660000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 10688.1, "quote_volume": 604.89918, "trades": 6, "taker_buy_volume": 8704.9, "taker_buy_quote": 492.69734}, {"ts": 1770696720000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 18349.1, "quote_volume": 1039.33075, "trades": 9, "taker_buy_volume": 12539.7, "taker_buy_quote": 710.51871}, {"ts": 1770696780000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 77332.4, "quote_volume": 4387.07951, "trades": 22, "taker_buy_volume": 38049.2, "taker_buy_quote": 2159.20295}, {"ts": 1770696840000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 71439.6, "quote_volume": 4047.24531, "trades": 23, "taker_buy_volume": 37196.1, "taker_buy_quote": 2107.71738}, {"ts": 1770696900000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 129383.0, "quote_volume": 7326.50378, "trades": 25, "taker_buy_volume": 88088.1, "taker_buy_quote": 4991.23351}, {"ts": 1770696960000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 33314.5, "quote_volume": 1882.20806, "trades": 15, "taker_buy_volume": 27928.4, "taker_buy_quote": 1578.36777}, {"ts": 1770697020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1051.9, "quote_volume": 59.43235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 30226.4, "quote_volume": 1702.08839, "trades": 10, "taker_buy_volume": 23073.5, "taker_buy_quote": 1299.29232}, {"ts": 1770697140000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 1972.4, "quote_volume": 111.04171, "trades": 4, "taker_buy_volume": 583.0, "taker_buy_quote": 32.8812}, {"ts": 1770697200000, "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 16929.7, "quote_volume": 950.58836, "trades": 19, "taker_buy_volume": 10544.2, "taker_buy_quote": 591.95712}, {"ts": 1770697260000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4443.4, "quote_volume": 249.20737, "trades": 3, "taker_buy_volume": 3177.6, "taker_buy_quote": 178.26336}, {"ts": 1770697320000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1557.9, "quote_volume": 87.25337, "trades": 3, "taker_buy_volume": 109.7, "taker_buy_quote": 6.15417}, {"ts": 1770697380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10903.2, "quote_volume": 610.5792, "trades": 5, "taker_buy_volume": 4847.5, "taker_buy_quote": 271.46}, {"ts": 1770697440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1119.5, "quote_volume": 62.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2615.2, "quote_volume": 146.52118, "trades": 4, "taker_buy_volume": 699.8, "taker_buy_quote": 39.25878}, {"ts": 1770697560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 583.2, "quote_volume": 32.6592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2028.3, "quote_volume": 113.5848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697680000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 35448.9, "quote_volume": 1982.94929, "trades": 19, "taker_buy_volume": 7173.6, "taker_buy_quote": 401.7216}, {"ts": 1770697740000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11711.9, "quote_volume": 656.97715, "trades": 6, "taker_buy_volume": 9773.2, "taker_buy_quote": 548.27652}, {"ts": 1770697800000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 8224.6, "quote_volume": 463.01002, "trades": 6, "taker_buy_volume": 4846.1, "taker_buy_quote": 272.83543}, {"ts": 1770697860000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 8930.4, "quote_volume": 504.20974, "trades": 12, "taker_buy_volume": 6269.2, "taker_buy_quote": 354.1202}, {"ts": 1770697920000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 1859.1, "quote_volume": 104.70305, "trades": 5, "taker_buy_volume": 178.6, "taker_buy_quote": 10.0909}, {"ts": 1770697980000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 2619.7, "quote_volume": 147.94539, "trades": 3, "taker_buy_volume": 1803.1, "taker_buy_quote": 101.87515}, {"ts": 1770698040000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 16773.9, "quote_volume": 950.24133, "trades": 8, "taker_buy_volume": 14727.0, "taker_buy_quote": 834.41869}, {"ts": 1770698100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1237.9, "quote_volume": 70.18893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6633.7, "quote_volume": 376.79416, "trades": 7, "taker_buy_volume": 5326.9, "taker_buy_quote": 302.56792}, {"ts": 1770698220000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 8132.0, "quote_volume": 461.6979, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3456.0, "quote_volume": 195.9552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3292.0, "quote_volume": 186.9856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 3910.7, "quote_volume": 222.49009, "trades": 4, "taker_buy_volume": 3623.3, "taker_buy_quote": 206.16577}, {"ts": 1770698460000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 15355.9, "quote_volume": 872.10781, "trades": 23, "taker_buy_volume": 6434.9, "taker_buy_quote": 365.50232}, {"ts": 1770698520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 7173.0, "quote_volume": 407.4264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 13337.4, "quote_volume": 760.05519, "trades": 15, "taker_buy_volume": 7296.3, "taker_buy_quote": 415.8891}, {"ts": 1770698700000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 152.2, "quote_volume": 8.6754, "trades": 1, "taker_buy_volume": 152.2, "taker_buy_quote": 8.6754}, {"ts": 1770698760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698940000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 11960.0, "quote_volume": 682.82776, "trades": 8, "taker_buy_volume": 11666.0, "taker_buy_quote": 666.01096}, {"ts": 1770699000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1491.0, "quote_volume": 85.2852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 21444.7, "quote_volume": 1225.97074, "trades": 29, "taker_buy_volume": 6412.5, "taker_buy_quote": 366.795}, {"ts": 1770699120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2772.0, "quote_volume": 158.2812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 13399.6, "quote_volume": 766.45712, "trades": 10, "taker_buy_volume": 10045.6, "taker_buy_quote": 574.60832}, {"ts": 1770699240000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 30051.3, "quote_volume": 1724.18873, "trades": 12, "taker_buy_volume": 14807.8, "taker_buy_quote": 849.22243}, {"ts": 1770699300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 18528.4, "quote_volume": 1062.76596, "trades": 8, "taker_buy_volume": 10189.4, "taker_buy_quote": 584.94126}, {"ts": 1770699420000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0572, "volume": 38355.7, "quote_volume": 2195.67272, "trades": 17, "taker_buy_volume": 8704.9, "taker_buy_quote": 497.92028}, {"ts": 1770699480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2245.2, "quote_volume": 128.64996, "trades": 2, "taker_buy_volume": 2245.2, "taker_buy_quote": 128.64996}, {"ts": 1770699540000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 7975.4, "quote_volume": 456.80402, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6867.4, "quote_volume": 392.81528, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 8196.5, "quote_volume": 468.8513, "trades": 7, "taker_buy_volume": 3087.0, "taker_buy_quote": 176.67135}, {"ts": 1770699720000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 20125.3, "quote_volume": 1152.80939, "trades": 16, "taker_buy_volume": 16422.3, "taker_buy_quote": 940.99779}, {"ts": 1770699780000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 17728.6, "quote_volume": 1014.30353, "trades": 21, "taker_buy_volume": 4677.6, "taker_buy_quote": 267.59898}, {"ts": 1770699840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3695.0, "quote_volume": 211.354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3694.3, "quote_volume": 211.68339, "trades": 2, "taker_buy_volume": 3694.3, "taker_buy_quote": 211.68339}, {"ts": 1770699960000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5785.6, "quote_volume": 330.88774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 595.0, "quote_volume": 34.034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 2914.6, "quote_volume": 166.79958, "trades": 6, "taker_buy_volume": 844.6, "taker_buy_quote": 48.39558}, {"ts": 1770700260000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 12601.5, "quote_volume": 722.60489, "trades": 6, "taker_buy_volume": 12601.5, "taker_buy_quote": 722.60489}, {"ts": 1770700320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 15594.7, "quote_volume": 895.13578, "trades": 10, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.6925}, {"ts": 1770700560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 16073.2, "quote_volume": 924.209, "trades": 4, "taker_buy_volume": 16073.2, "taker_buy_quote": 924.209}, {"ts": 1770700680000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 103958.2, "quote_volume": 5979.64514, "trades": 12, "taker_buy_volume": 103958.2, "taker_buy_quote": 5979.64514}, {"ts": 1770700740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 402.4, "quote_volume": 23.21848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10141.5, "quote_volume": 586.03504, "trades": 4, "taker_buy_volume": 8704.9, "taker_buy_quote": 503.14322}, {"ts": 1770700860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5939.0, "quote_volume": 343.2742, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 32043.0, "quote_volume": 1856.98828, "trades": 19, "taker_buy_volume": 29260.6, "taker_buy_quote": 1696.16556}, {"ts": 1770700980000, "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 46520.4, "quote_volume": 2700.0774, "trades": 30, "taker_buy_volume": 34571.4, "taker_buy_quote": 2008.09135}, {"ts": 1770701040000, "open": 0.058, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 233453.3, "quote_volume": 13574.86514, "trades": 109, "taker_buy_volume": 163034.9, "taker_buy_quote": 9484.87135}, {"ts": 1770701100000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 30984.9, "quote_volume": 1804.62302, "trades": 17, "taker_buy_volume": 18998.1, "taker_buy_quote": 1106.99126}, {"ts": 1770701160000, "open": 0.0583, "high": 0.0588, "low": 0.0581, "close": 0.0587, "volume": 329135.2, "quote_volume": 19263.00833, "trades": 136, "taker_buy_volume": 171794.5, "taker_buy_quote": 10060.28042}, {"ts": 1770701220000, "open": 0.0588, "high": 0.0589, "low": 0.058, "close": 0.0582, "volume": 625251.7, "quote_volume": 36594.7299, "trades": 236, "taker_buy_volume": 228956.1, "taker_buy_quote": 13406.26242}, {"ts": 1770701280000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 87599.3, "quote_volume": 5108.84661, "trades": 63, "taker_buy_volume": 54018.0, "taker_buy_quote": 3152.41871}, {"ts": 1770701340000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 37234.4, "quote_volume": 2169.86206, "trades": 26, "taker_buy_volume": 16238.0, "taker_buy_quote": 945.63192}, {"ts": 1770701400000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 21627.1, "quote_volume": 1259.43271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701460000, "open": 0.0583, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 44193.4, "quote_volume": 2567.3256, "trades": 40, "taker_buy_volume": 20331.5, "taker_buy_quote": 1181.21885}, {"ts": 1770701520000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 176549.0, "quote_volume": 10241.99251, "trades": 48, "taker_buy_volume": 124373.6, "taker_buy_quote": 7215.35353}, {"ts": 1770701580000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 11851.2, "quote_volume": 688.63818, "trades": 7, "taker_buy_volume": 11720.5, "taker_buy_quote": 681.04451}, {"ts": 1770701640000, "open": 0.0582, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 86383.2, "quote_volume": 5035.7079, "trades": 46, "taker_buy_volume": 54618.6, "taker_buy_quote": 3185.23058}, {"ts": 1770701700000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 98319.5, "quote_volume": 5712.69008, "trades": 82, "taker_buy_volume": 56407.3, "taker_buy_quote": 3278.79028}, {"ts": 1770701760000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 57384.4, "quote_volume": 3346.40657, "trades": 20, "taker_buy_volume": 43500.0, "taker_buy_quote": 2537.92074}, {"ts": 1770701820000, "open": 0.0583, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 35497.1, "quote_volume": 2076.61898, "trades": 22, "taker_buy_volume": 22165.8, "taker_buy_quote": 1296.06779}, {"ts": 1770701880000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 25274.1, "quote_volume": 1481.00082, "trades": 12, "taker_buy_volume": 8023.0, "taker_buy_quote": 470.1478}, {"ts": 1770701940000, "open": 0.0585, "high": 0.0586, "low": 0.0581, "close": 0.0582, "volume": 41464.0, "quote_volume": 2419.85536, "trades": 26, "taker_buy_volume": 17479.4, "taker_buy_quote": 1020.09088}, {"ts": 1770702000000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 25926.3, "quote_volume": 1511.42037, "trades": 12, "taker_buy_volume": 12511.7, "taker_buy_quote": 729.43211}, {"ts": 1770702060000, "open": 0.0582, "high": 0.0586, "low": 0.0582, "close": 0.0586, "volume": 31010.6, "quote_volume": 1812.53024, "trades": 13, "taker_buy_volume": 23626.6, "taker_buy_quote": 1380.44496}, {"ts": 1770702120000, "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0584, "volume": 18297.8, "quote_volume": 1070.46592, "trades": 11, "taker_buy_volume": 3606.8, "taker_buy_quote": 211.71916}, {"ts": 1770702180000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 16355.1, "quote_volume": 955.86909, "trades": 5, "taker_buy_volume": 16355.1, "taker_buy_quote": 955.86909}, {"ts": 1770702240000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 80061.4, "quote_volume": 4678.11192, "trades": 36, "taker_buy_volume": 50188.3, "taker_buy_quote": 2933.78006}, {"ts": 1770702300000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 13155.1, "quote_volume": 768.18194, "trades": 11, "taker_buy_volume": 8854.9, "taker_buy_quote": 517.12616}, {"ts": 1770702360000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 27763.7, "quote_volume": 1619.29422, "trades": 15, "taker_buy_volume": 10055.9, "taker_buy_quote": 587.12956}, {"ts": 1770702420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 14338.2, "quote_volume": 835.91706, "trades": 7, "taker_buy_volume": 13368.2, "taker_buy_quote": 779.36606}, {"ts": 1770702480000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 20708.8, "quote_volume": 1205.08005, "trades": 12, "taker_buy_volume": 11698.6, "taker_buy_quote": 680.85852}, {"ts": 1770702540000, "open": 0.0581, "high": 0.0581, "low": 0.0573, "close": 0.0574, "volume": 88613.5, "quote_volume": 5094.91128, "trades": 35, "taker_buy_volume": 11933.8, "taker_buy_quote": 685.85512}, {"ts": 1770702600000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 34396.4, "quote_volume": 1974.57441, "trades": 16, "taker_buy_volume": 20124.1, "taker_buy_quote": 1156.47923}, {"ts": 1770702660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 9765.9, "quote_volume": 562.51584, "trades": 4, "taker_buy_volume": 9765.9, "taker_buy_quote": 562.51584}, {"ts": 1770702720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 173.7, "quote_volume": 9.98775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 65979.2, "quote_volume": 3801.5019, "trades": 22, "taker_buy_volume": 57993.5, "taker_buy_quote": 3342.32415}, {"ts": 1770702840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5064.8, "quote_volume": 292.23896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 22025.8, "quote_volume": 1272.90314, "trades": 10, "taker_buy_volume": 15507.8, "taker_buy_quote": 896.35084}, {"ts": 1770702960000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 61405.1, "quote_volume": 3554.29395, "trades": 13, "taker_buy_volume": 59267.6, "taker_buy_quote": 3430.5327}, {"ts": 1770703020000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 32029.1, "quote_volume": 1855.52593, "trades": 22, "taker_buy_volume": 15626.6, "taker_buy_quote": 906.0728}, {"ts": 1770703080000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0583, "volume": 93996.5, "quote_volume": 5473.90583, "trades": 44, "taker_buy_volume": 55517.0, "taker_buy_quote": 3233.19668}, {"ts": 1770703140000, "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0586, "volume": 127372.8, "quote_volume": 7433.57232, "trades": 106, "taker_buy_volume": 59173.3, "taker_buy_quote": 3457.67317}, {"ts": 1770703200000, "open": 0.0585, "high": 0.0614, "low": 0.0585, "close": 0.0608, "volume": 1217774.4, "quote_volume": 73058.14908, "trades": 664, "taker_buy_volume": 632443.0, "taker_buy_quote": 37927.63179}, {"ts": 1770703260000, "open": 0.0608, "high": 0.0626, "low": 0.0606, "close": 0.0617, "volume": 2195022.9, "quote_volume": 135329.81766, "trades": 1116, "taker_buy_volume": 939365.0, "taker_buy_quote": 57922.64805}, {"ts": 1770703320000, "open": 0.0617, "high": 0.062, "low": 0.0607, "close": 0.0617, "volume": 1425524.4, "quote_volume": 87563.32753, "trades": 688, "taker_buy_volume": 809016.0, "taker_buy_quote": 49732.56608}, {"ts": 1770703380000, "open": 0.0617, "high": 0.062, "low": 0.0613, "close": 0.0614, "volume": 455587.9, "quote_volume": 28047.85547, "trades": 177, "taker_buy_volume": 210515.3, "taker_buy_quote": 12980.92587}, {"ts": 1770703440000, "open": 0.0613, "high": 0.0632, "low": 0.061, "close": 0.0628, "volume": 620790.0, "quote_volume": 38681.47432, "trades": 305, "taker_buy_volume": 396210.5, "taker_buy_quote": 24675.60183}, {"ts": 1770703500000, "open": 0.0629, "high": 0.0633, "low": 0.0624, "close": 0.063, "volume": 746538.8, "quote_volume": 46885.57908, "trades": 432, "taker_buy_volume": 381684.4, "taker_buy_quote": 23996.70022}, {"ts": 1770703560000, "open": 0.0631, "high": 0.0632, "low": 0.0616, "close": 0.0617, "volume": 508273.5, "quote_volume": 31750.94731, "trades": 291, "taker_buy_volume": 200208.8, "taker_buy_quote": 12515.01074}, {"ts": 1770703620000, "open": 0.0619, "high": 0.0623, "low": 0.0612, "close": 0.0621, "volume": 645028.4, "quote_volume": 39876.15107, "trades": 345, "taker_buy_volume": 283845.5, "taker_buy_quote": 17568.01529}, {"ts": 1770703680000, "open": 0.0621, "high": 0.0638, "low": 0.0617, "close": 0.0618, "volume": 921465.1, "quote_volume": 57753.39812, "trades": 459, "taker_buy_volume": 450258.2, "taker_buy_quote": 28250.14071}, {"ts": 1770703740000, "open": 0.0618, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 967191.9, "quote_volume": 59752.13879, "trades": 284, "taker_buy_volume": 438729.7, "taker_buy_quote": 27115.42893}, {"ts": 1770703800000, "open": 0.0616, "high": 0.0619, "low": 0.0597, "close": 0.0599, "volume": 1238996.7, "quote_volume": 75297.12684, "trades": 548, "taker_buy_volume": 642104.5, "taker_buy_quote": 39069.74559}, {"ts": 1770703860000, "open": 0.06, "high": 0.0602, "low": 0.0593, "close": 0.0595, "volume": 935653.8, "quote_volume": 55842.60559, "trades": 441, "taker_buy_volume": 375450.6, "taker_buy_quote": 22439.85557}, {"ts": 1770703920000, "open": 0.0594, "high": 0.0598, "low": 0.0586, "close": 0.0588, "volume": 481994.5, "quote_volume": 28595.9004, "trades": 209, "taker_buy_volume": 139806.2, "taker_buy_quote": 8284.05308}, {"ts": 1770703980000, "open": 0.0586, "high": 0.0587, "low": 0.0576, "close": 0.0583, "volume": 586987.8, "quote_volume": 34095.49284, "trades": 242, "taker_buy_volume": 260239.9, "taker_buy_quote": 15106.41231}, {"ts": 1770704040000, "open": 0.0583, "high": 0.0583, "low": 0.0577, "close": 0.0582, "volume": 423801.1, "quote_volume": 24584.59214, "trades": 164, "taker_buy_volume": 168431.2, "taker_buy_quote": 9777.81464}, {"ts": 1770704100000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 87588.3, "quote_volume": 5078.9684, "trades": 39, "taker_buy_volume": 9677.0, "taker_buy_quote": 561.606}, {"ts": 1770704160000, "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.058, "volume": 49137.4, "quote_volume": 2849.85829, "trades": 34, "taker_buy_volume": 26401.2, "taker_buy_quote": 1531.70489}, {"ts": 1770704220000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 119259.8, "quote_volume": 6927.29167, "trades": 53, "taker_buy_volume": 5987.3, "taker_buy_quote": 347.89569}, {"ts": 1770704280000, "open": 0.0581, "high": 0.0589, "low": 0.0581, "close": 0.0589, "volume": 101369.5, "quote_volume": 5948.96474, "trades": 38, "taker_buy_volume": 86529.9, "taker_buy_quote": 5079.5523}, {"ts": 1770704340000, "open": 0.059, "high": 0.0592, "low": 0.0586, "close": 0.0589, "volume": 112459.0, "quote_volume": 6617.6904, "trades": 56, "taker_buy_volume": 63672.6, "taker_buy_quote": 3748.84744}, {"ts": 1770704400000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 55640.8, "quote_volume": 3291.0506, "trades": 30, "taker_buy_volume": 53940.8, "taker_buy_quote": 3190.4106}, {"ts": 1770704460000, "open": 0.0592, "high": 0.0592, "low": 0.0585, "close": 0.0585, "volume": 106532.5, "quote_volume": 6268.57225, "trades": 58, "taker_buy_volume": 12584.6, "taker_buy_quote": 742.37793}, {"ts": 1770704520000, "open": 0.0586, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 13538.3, "quote_volume": 791.46902, "trades": 8, "taker_buy_volume": 1726.7, "taker_buy_quote": 101.18462}, {"ts": 1770704580000, "open": 0.0583, "high": 0.0587, "low": 0.0581, "close": 0.0586, "volume": 193295.8, "quote_volume": 11281.35928, "trades": 128, "taker_buy_volume": 138750.1, "taker_buy_quote": 8105.5742}, {"ts": 1770704640000, "open": 0.0587, "high": 0.0589, "low": 0.0582, "close": 0.0583, "volume": 146654.5, "quote_volume": 8585.43794, "trades": 71, "taker_buy_volume": 59140.6, "taker_buy_quote": 3473.13614}, {"ts": 1770704700000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 6280.6, "quote_volume": 364.38517, "trades": 5, "taker_buy_volume": 812.5, "taker_buy_quote": 47.20625}, {"ts": 1770704760000, "open": 0.0579, "high": 0.0582, "low": 0.0576, "close": 0.0581, "volume": 300111.3, "quote_volume": 17387.4801, "trades": 97, "taker_buy_volume": 178936.4, "taker_buy_quote": 10376.30722}, {"ts": 1770704820000, "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.0578, "volume": 43424.3, "quote_volume": 2510.45154, "trades": 22, "taker_buy_volume": 6880.1, "taker_buy_quote": 397.50565}, {"ts": 1770704880000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0575, "volume": 50746.1, "quote_volume": 2922.77246, "trades": 24, "taker_buy_volume": 10612.6, "taker_buy_quote": 613.0758}, {"ts": 1770704940000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 20341.5, "quote_volume": 1172.19394, "trades": 30, "taker_buy_volume": 14376.9, "taker_buy_quote": 829.22944}, {"ts": 1770705000000, "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 87106.4, "quote_volume": 5020.43603, "trades": 37, "taker_buy_volume": 56404.1, "taker_buy_quote": 3252.4545}, {"ts": 1770705060000, "open": 0.0579, "high": 0.0586, "low": 0.0578, "close": 0.0582, "volume": 163436.2, "quote_volume": 9525.16334, "trades": 59, "taker_buy_volume": 90225.2, "taker_buy_quote": 5249.87192}, {"ts": 1770705120000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 16021.0, "quote_volume": 935.02184, "trades": 9, "taker_buy_volume": 14021.0, "taker_buy_quote": 818.42184}, {"ts": 1770705180000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 14094.8, "quote_volume": 821.70094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.0582, "high": 0.0582, "low": 0.0577, "close": 0.0579, "volume": 144252.2, "quote_volume": 8358.10978, "trades": 46, "taker_buy_volume": 17420.2, "taker_buy_quote": 1007.0253}, {"ts": 1770705300000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 32359.2, "quote_volume": 1874.57514, "trades": 41, "taker_buy_volume": 21025.5, "taker_buy_quote": 1218.14016}, {"ts": 1770705360000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 14265.3, "quote_volume": 825.34466, "trades": 11, "taker_buy_volume": 788.8, "taker_buy_quote": 45.67152}, {"ts": 1770705420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 12628.4, "quote_volume": 731.18436, "trades": 9, "taker_buy_volume": 6944.3, "taker_buy_quote": 402.07497}, {"ts": 1770705480000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 131634.2, "quote_volume": 7646.26692, "trades": 41, "taker_buy_volume": 112643.2, "taker_buy_quote": 6544.36142}, {"ts": 1770705540000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 40978.8, "quote_volume": 2383.17208, "trades": 17, "taker_buy_volume": 28532.0, "taker_buy_quote": 1660.05849}, {"ts": 1770705600000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 4834.9, "quote_volume": 280.41291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705660000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10800.7, "quote_volume": 626.2366, "trades": 8, "taker_buy_volume": 3583.8, "taker_buy_quote": 207.8604}, {"ts": 1770705720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9451.9, "quote_volume": 548.2102, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 123.975}, {"ts": 1770705780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 191.7, "quote_volume": 11.13777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1724.1, "quote_volume": 100.17021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 24786.2, "quote_volume": 1441.33282, "trades": 15, "taker_buy_volume": 15841.3, "taker_buy_quote": 921.76366}, {"ts": 1770705960000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 16629.7, "quote_volume": 967.69854, "trades": 9, "taker_buy_volume": 7815.3, "taker_buy_quote": 454.85046}, {"ts": 1770706020000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 21197.2, "quote_volume": 1229.26539, "trades": 13, "taker_buy_volume": 2294.9, "taker_buy_quote": 133.33369}, {"ts": 1770706080000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 77833.0, "quote_volume": 4506.31695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706140000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 65614.7, "quote_volume": 3793.31532, "trades": 21, "taker_buy_volume": 53287.7, "taker_buy_quote": 3080.81472}, {"ts": 1770706200000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 4275.0, "quote_volume": 246.88125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 43854.1, "quote_volume": 2523.19759, "trades": 18, "taker_buy_volume": 9086.8, "taker_buy_quote": 523.61343}, {"ts": 1770706320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 12123.2, "quote_volume": 698.09632, "trades": 5, "taker_buy_volume": 8123.2, "taker_buy_quote": 467.89632}, {"ts": 1770706380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7669.3, "quote_volume": 441.75168, "trades": 8, "taker_buy_volume": 5677.8, "taker_buy_quote": 327.04128}, {"ts": 1770706440000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 15358.0, "quote_volume": 883.73769, "trades": 9, "taker_buy_volume": 5176.9, "taker_buy_quote": 298.18944}, {"ts": 1770706500000, "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 40008.5, "quote_volume": 2313.96568, "trades": 17, "taker_buy_volume": 29486.8, "taker_buy_quote": 1705.45658}, {"ts": 1770706560000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 8018.5, "quote_volume": 465.6392, "trades": 7, "taker_buy_volume": 6018.5, "taker_buy_quote": 349.6392}, {"ts": 1770706620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 163.1, "quote_volume": 9.52504, "trades": 1, "taker_buy_volume": 163.1, "taker_buy_quote": 9.52504}, {"ts": 1770706680000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 10163.5, "quote_volume": 592.24968, "trades": 10, "taker_buy_volume": 351.5, "taker_buy_quote": 20.49245}, {"ts": 1770706740000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 4390.1, "quote_volume": 254.83762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 10599.3, "quote_volume": 614.57756, "trades": 8, "taker_buy_volume": 1134.8, "taker_buy_quote": 65.85133}, {"ts": 1770706860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 20952.3, "quote_volume": 1215.2334, "trades": 14, "taker_buy_volume": 20952.3, "taker_buy_quote": 1215.2334}, {"ts": 1770706920000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 3396.6, "quote_volume": 197.21655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706980000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 40267.2, "quote_volume": 2341.37373, "trades": 19, "taker_buy_volume": 7815.3, "taker_buy_quote": 454.85046}, {"ts": 1770707040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 23362.7, "quote_volume": 1353.42208, "trades": 20, "taker_buy_volume": 14531.9, "taker_buy_quote": 842.11876}, {"ts": 1770707100000, "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 105946.0, "quote_volume": 6153.99461, "trades": 42, "taker_buy_volume": 71621.1, "taker_buy_quote": 4160.66883}, {"ts": 1770707160000, "open": 0.0581, "high": 0.0581, "low": 0.0575, "close": 0.0577, "volume": 170342.9, "quote_volume": 9846.70095, "trades": 76, "taker_buy_volume": 27209.4, "taker_buy_quote": 1571.81096}, {"ts": 1770707220000, "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0575, "volume": 68902.4, "quote_volume": 3972.13382, "trades": 35, "taker_buy_volume": 30588.2, "taker_buy_quote": 1764.75735}, {"ts": 1770707280000, "open": 0.0576, "high": 0.0576, "low": 0.0571, "close": 0.0572, "volume": 142255.3, "quote_volume": 8161.41106, "trades": 70, "taker_buy_volume": 67118.1, "taker_buy_quote": 3856.89506}, {"ts": 1770707340000, "open": 0.0573, "high": 0.0575, "low": 0.0566, "close": 0.0567, "volume": 318399.7, "quote_volume": 18133.73157, "trades": 139, "taker_buy_volume": 115946.0, "taker_buy_quote": 6618.78297}, {"ts": 1770707400000, "open": 0.0569, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 92266.7, "quote_volume": 5250.38837, "trades": 55, "taker_buy_volume": 62360.1, "taker_buy_quote": 3549.74384}, {"ts": 1770707460000, "open": 0.057, "high": 0.0572, "low": 0.0568, "close": 0.0568, "volume": 34022.7, "quote_volume": 1941.22059, "trades": 18, "taker_buy_volume": 18819.5, "taker_buy_quote": 1074.06435}, {"ts": 1770707520000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 27022.8, "quote_volume": 1539.39294, "trades": 12, "taker_buy_volume": 19990.8, "taker_buy_quote": 1138.75445}, {"ts": 1770707580000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 24997.4, "quote_volume": 1424.78786, "trades": 17, "taker_buy_volume": 12929.1, "taker_buy_quote": 737.61036}, {"ts": 1770707640000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 62169.3, "quote_volume": 3534.52014, "trades": 38, "taker_buy_volume": 22913.2, "taker_buy_quote": 1304.07453}, {"ts": 1770707700000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 98212.8, "quote_volume": 5603.67898, "trades": 58, "taker_buy_volume": 55743.3, "taker_buy_quote": 3182.51861}, {"ts": 1770707760000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 43485.2, "quote_volume": 2477.79437, "trades": 24, "taker_buy_volume": 25046.7, "taker_buy_quote": 1428.31798}, {"ts": 1770707820000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 18241.1, "quote_volume": 1038.34799, "trades": 10, "taker_buy_volume": 14713.9, "taker_buy_quote": 837.88586}, {"ts": 1770707880000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 54453.8, "quote_volume": 3096.63624, "trades": 24, "taker_buy_volume": 38410.4, "taker_buy_quote": 2184.26894}, {"ts": 1770707940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0567, "volume": 38441.6, "quote_volume": 2178.94027, "trades": 17, "taker_buy_volume": 18148.8, "taker_buy_quote": 1028.00441}, {"ts": 1770708060000, "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 66925.1, "quote_volume": 3783.98697, "trades": 33, "taker_buy_volume": 16196.9, "taker_buy_quote": 915.5164}, {"ts": 1770708120000, "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 57962.1, "quote_volume": 3276.47179, "trades": 41, "taker_buy_volume": 24544.8, "taker_buy_quote": 1387.70067}, {"ts": 1770708180000, "open": 0.0564, "high": 0.0565, "low": 0.0558, "close": 0.0561, "volume": 516051.0, "quote_volume": 28971.627, "trades": 288, "taker_buy_volume": 247123.8, "taker_buy_quote": 13880.90194}, {"ts": 1770708240000, "open": 0.0562, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 248548.6, "quote_volume": 13931.88558, "trades": 132, "taker_buy_volume": 136535.4, "taker_buy_quote": 7658.26913}, {"ts": 1770708300000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 111894.5, "quote_volume": 6273.74931, "trades": 37, "taker_buy_volume": 65389.3, "taker_buy_quote": 3668.37155}, {"ts": 1770708360000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 16819.6, "quote_volume": 941.52172, "trades": 23, "taker_buy_volume": 8987.3, "taker_buy_quote": 503.63966}, {"ts": 1770708420000, "open": 0.0561, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 46384.5, "quote_volume": 2604.16564, "trades": 34, "taker_buy_volume": 36577.2, "taker_buy_quote": 2054.2912}, {"ts": 1770708480000, "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 103748.6, "quote_volume": 5818.14955, "trades": 33, "taker_buy_volume": 6769.5, "taker_buy_quote": 379.87039}, {"ts": 1770708540000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 16531.0, "quote_volume": 925.76043, "trades": 10, "taker_buy_volume": 244.3, "taker_buy_quote": 13.70523}, {"ts": 1770708600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11331.3, "quote_volume": 634.5528, "trades": 4, "taker_buy_volume": 11331.3, "taker_buy_quote": 634.5528}, {"ts": 1770708660000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 35608.6, "quote_volume": 1993.9816, "trades": 19, "taker_buy_volume": 10310.0, "taker_buy_quote": 577.36}, {"ts": 1770708720000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 30250.6, "quote_volume": 1691.38375, "trades": 11, "taker_buy_volume": 9873.9, "taker_buy_quote": 552.32622}, {"ts": 1770708780000, "open": 0.0559, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 117228.1, "quote_volume": 6544.10809, "trades": 77, "taker_buy_volume": 58181.7, "taker_buy_quote": 3248.12277}, {"ts": 1770708840000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 95299.1, "quote_volume": 5316.87602, "trades": 87, "taker_buy_volume": 37138.6, "taker_buy_quote": 2073.75045}, {"ts": 1770708900000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 89158.6, "quote_volume": 4969.76301, "trades": 56, "taker_buy_volume": 38777.2, "taker_buy_quote": 2163.15431}, {"ts": 1770708960000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 59617.2, "quote_volume": 3325.60148, "trades": 26, "taker_buy_volume": 25378.0, "taker_buy_quote": 1416.05588}, {"ts": 1770709020000, "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0555, "volume": 150819.6, "quote_volume": 8384.86165, "trades": 78, "taker_buy_volume": 67608.3, "taker_buy_quote": 3762.21363}, {"ts": 1770709080000, "open": 0.0555, "high": 0.0556, "low": 0.0551, "close": 0.0552, "volume": 166735.2, "quote_volume": 9206.02089, "trades": 141, "taker_buy_volume": 54821.5, "taker_buy_quote": 3031.19236}, {"ts": 1770709140000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 62131.5, "quote_volume": 3436.0174, "trades": 44, "taker_buy_volume": 46314.6, "taker_buy_quote": 2562.21954}, {"ts": 1770709200000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 53902.4, "quote_volume": 2986.90796, "trades": 43, "taker_buy_volume": 35341.3, "taker_buy_quote": 1958.87154}, {"ts": 1770709260000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 22448.8, "quote_volume": 1244.47372, "trades": 28, "taker_buy_volume": 8102.0, "taker_buy_quote": 449.661}, {"ts": 1770709320000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 168708.7, "quote_volume": 9378.45148, "trades": 144, "taker_buy_volume": 132274.4, "taker_buy_quote": 7355.24884}, {"ts": 1770709380000, "open": 0.0555, "high": 0.0565, "low": 0.0555, "close": 0.0562, "volume": 234932.9, "quote_volume": 13167.07913, "trades": 111, "taker_buy_volume": 187065.3, "taker_buy_quote": 10480.93083}, {"ts": 1770709440000, "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0565, "volume": 124992.4, "quote_volume": 7044.97291, "trades": 95, "taker_buy_volume": 73216.7, "taker_buy_quote": 4127.00851}, {"ts": 1770709500000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 42689.0, "quote_volume": 2415.81127, "trades": 27, "taker_buy_volume": 37776.7, "taker_buy_quote": 2138.26632}, {"ts": 1770709560000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 101496.9, "quote_volume": 5759.00718, "trades": 55, "taker_buy_volume": 89534.8, "taker_buy_quote": 5080.75611}, {"ts": 1770709620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 12033.8, "quote_volume": 682.31646, "trades": 5, "taker_buy_volume": 1791.9, "taker_buy_quote": 101.60073}, {"ts": 1770709680000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 62040.2, "quote_volume": 3509.50446, "trades": 25, "taker_buy_volume": 11805.8, "taker_buy_quote": 667.30455}, {"ts": 1770709740000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1413.1, "quote_volume": 79.96423, "trades": 4, "taker_buy_volume": 1240.8, "taker_buy_quote": 70.22928}, {"ts": 1770709800000, "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 33160.7, "quote_volume": 1869.4277, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709860000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1622.0, "quote_volume": 91.08176, "trades": 3, "taker_buy_volume": 1622.0, "taker_buy_quote": 91.08176}, {"ts": 1770709920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 163.8, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4373.0, "quote_volume": 244.888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1456.0, "quote_volume": 81.3904, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 75.465}, {"ts": 1770710100000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 10266.7, "quote_volume": 574.95355, "trades": 7, "taker_buy_volume": 9329.0, "taker_buy_quote": 522.44235}, {"ts": 1770710160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7049.8, "quote_volume": 394.7888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4912.3, "quote_volume": 275.0888, "trades": 1, "taker_buy_volume": 4912.3, "taker_buy_quote": 275.0888}, {"ts": 1770710340000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3617.9, "quote_volume": 202.16722, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 119.48625}, {"ts": 1770710400000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 6094.3, "quote_volume": 341.5887, "trades": 11, "taker_buy_volume": 1817.2, "taker_buy_quote": 101.85714}, {"ts": 1770710460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1894.4, "quote_volume": 106.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 107514.7, "quote_volume": 5992.04636, "trades": 28, "taker_buy_volume": 38816.4, "taker_buy_quote": 2163.6357}, {"ts": 1770710580000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 573444.3, "quote_volume": 31913.58774, "trades": 221, "taker_buy_volume": 300631.3, "taker_buy_quote": 16745.72676}, {"ts": 1770710640000, "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 524404.3, "quote_volume": 29172.28047, "trades": 194, "taker_buy_volume": 240463.7, "taker_buy_quote": 13394.71853}, {"ts": 1770710700000, "open": 0.0556, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 479074.5, "quote_volume": 26646.74434, "trades": 156, "taker_buy_volume": 214083.4, "taker_buy_quote": 11919.61958}, {"ts": 1770710760000, "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 380162.2, "quote_volume": 21154.13858, "trades": 139, "taker_buy_volume": 175502.7, "taker_buy_quote": 9780.17693}, {"ts": 1770710820000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 133285.7, "quote_volume": 7416.76322, "trades": 60, "taker_buy_volume": 26117.4, "taker_buy_quote": 1455.61828}, {"ts": 1770710880000, "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 250404.9, "quote_volume": 13935.07978, "trades": 100, "taker_buy_volume": 132225.1, "taker_buy_quote": 7364.33326}, {"ts": 1770710940000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 350889.7, "quote_volume": 19522.66252, "trades": 120, "taker_buy_volume": 157707.6, "taker_buy_quote": 8784.31332}, {"ts": 1770711000000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 112695.9, "quote_volume": 6271.87337, "trades": 47, "taker_buy_volume": 50554.5, "taker_buy_quote": 2815.95653}, {"ts": 1770711060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5979.1, "quote_volume": 333.03587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 633.2, "quote_volume": 35.26924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 36723.6, "quote_volume": 2046.83021, "trades": 36, "taker_buy_volume": 27075.1, "taker_buy_quote": 1509.40876}, {"ts": 1770711240000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 63613.3, "quote_volume": 3545.02695, "trades": 39, "taker_buy_volume": 44524.4, "taker_buy_quote": 2482.09471}, {"ts": 1770711300000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0556, "volume": 155322.3, "quote_volume": 8636.39124, "trades": 72, "taker_buy_volume": 15245.6, "taker_buy_quote": 848.23177}, {"ts": 1770711360000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 18887.7, "quote_volume": 1050.96484, "trades": 14, "taker_buy_volume": 11342.1, "taker_buy_quote": 631.42948}, {"ts": 1770711420000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 35185.2, "quote_volume": 1963.19869, "trades": 16, "taker_buy_volume": 32625.6, "taker_buy_quote": 1820.43039}, {"ts": 1770711480000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 7469.0, "quote_volume": 418.40795, "trades": 4, "taker_buy_volume": 7469.0, "taker_buy_quote": 418.40795}, {"ts": 1770711540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 4672.4, "quote_volume": 261.67227, "trades": 4, "taker_buy_volume": 4550.2, "taker_buy_quote": 254.82907}, {"ts": 1770711660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 745.5, "quote_volume": 41.748, "trades": 1, "taker_buy_volume": 745.5, "taker_buy_quote": 41.748}, {"ts": 1770711720000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 82590.7, "quote_volume": 4630.19147, "trades": 40, "taker_buy_volume": 41917.1, "taker_buy_quote": 2352.25612}, {"ts": 1770711780000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 29052.8, "quote_volume": 1635.68722, "trades": 26, "taker_buy_volume": 22210.5, "taker_buy_quote": 1250.75795}, {"ts": 1770711840000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 16709.3, "quote_volume": 942.95546, "trades": 8, "taker_buy_volume": 14418.7, "taker_buy_quote": 813.79468}, {"ts": 1770711900000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 12597.3, "quote_volume": 710.28772, "trades": 8, "taker_buy_volume": 5000.0, "taker_buy_quote": 282.0}, {"ts": 1770711960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 190.2, "quote_volume": 10.70826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 176.1, "quote_volume": 9.93204, "trades": 1, "taker_buy_volume": 176.1, "taker_buy_quote": 9.93204}, {"ts": 1770712080000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 9460.3, "quote_volume": 532.24583, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2521.3, "quote_volume": 141.94919, "trades": 3, "taker_buy_volume": 742.1, "taker_buy_quote": 41.78023}, {"ts": 1770712200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 19621.0, "quote_volume": 1103.54068, "trades": 9, "taker_buy_volume": 10680.0, "taker_buy_quote": 600.71375}, {"ts": 1770712320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2097.3, "quote_volume": 118.07799, "trades": 3, "taker_buy_volume": 2097.3, "taker_buy_quote": 118.07799}, {"ts": 1770712440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4974.3, "quote_volume": 279.74281, "trades": 8, "taker_buy_volume": 4009.0, "taker_buy_quote": 225.49295}, {"ts": 1770712560000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 56558.8, "quote_volume": 3176.62441, "trades": 33, "taker_buy_volume": 19749.7, "taker_buy_quote": 1110.68575}, {"ts": 1770712620000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 6813.6, "quote_volume": 383.0672, "trades": 13, "taker_buy_volume": 6636.9, "taker_buy_quote": 373.15433}, {"ts": 1770712680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 139.4, "quote_volume": 7.83428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7994.3, "quote_volume": 450.07909, "trades": 5, "taker_buy_volume": 7994.3, "taker_buy_quote": 450.07909}, {"ts": 1770712800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 742.7, "quote_volume": 41.81401, "trades": 1, "taker_buy_volume": 742.7, "taker_buy_quote": 41.81401}, {"ts": 1770712860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4067.8, "quote_volume": 229.42392, "trades": 5, "taker_buy_volume": 1930.3, "taker_buy_quote": 108.86892}, {"ts": 1770712920000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 13460.4, "quote_volume": 759.16656, "trades": 9, "taker_buy_volume": 11707.4, "taker_buy_quote": 660.29736}, {"ts": 1770712980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 53424.0, "quote_volume": 3018.456, "trades": 27, "taker_buy_volume": 23608.8, "taker_buy_quote": 1333.8972}, {"ts": 1770713040000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 12866.1, "quote_volume": 725.19601, "trades": 7, "taker_buy_volume": 7606.0, "taker_buy_quote": 428.9784}, {"ts": 1770713100000, "open": 0.0565, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 29699.3, "quote_volume": 1676.92158, "trades": 32, "taker_buy_volume": 14240.0, "taker_buy_quote": 804.02573}, {"ts": 1770713160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 31085.9, "quote_volume": 1759.02874, "trades": 22, "taker_buy_volume": 22478.9, "taker_buy_quote": 1272.30574}, {"ts": 1770713280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 8841.5, "quote_volume": 501.03493, "trades": 12, "taker_buy_volume": 3922.8, "taker_buy_quote": 222.42276}, {"ts": 1770713340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 798.9, "quote_volume": 45.21774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1945.8, "quote_volume": 109.84791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8065.0, "quote_volume": 454.866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 46134.4, "quote_volume": 2605.65232, "trades": 48, "taker_buy_volume": 28906.8, "taker_buy_quote": 1633.24115}, {"ts": 1770713700000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 23662.8, "quote_volume": 1339.18284, "trades": 9, "taker_buy_volume": 7344.0, "taker_buy_quote": 415.6704}, {"ts": 1770713760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 12952.0, "quote_volume": 731.788, "trades": 8, "taker_buy_volume": 9412.4, "taker_buy_quote": 531.8006}, {"ts": 1770713820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 15072.5, "quote_volume": 854.58211, "trades": 9, "taker_buy_volume": 15072.5, "taker_buy_quote": 854.58211}, {"ts": 1770713880000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 12640.5, "quote_volume": 718.91197, "trades": 11, "taker_buy_volume": 10460.3, "taker_buy_quote": 595.07661}, {"ts": 1770713940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5469.1, "quote_volume": 311.7387, "trades": 5, "taker_buy_volume": 5469.1, "taker_buy_quote": 311.7387}, {"ts": 1770714000000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 23002.7, "quote_volume": 1314.23139, "trades": 12, "taker_buy_volume": 13913.8, "taker_buy_quote": 794.5208}, {"ts": 1770714060000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 6907.4, "quote_volume": 394.77976, "trades": 6, "taker_buy_volume": 3496.5, "taker_buy_quote": 199.9998}, {"ts": 1770714120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6790.3, "quote_volume": 389.08419, "trades": 5, "taker_buy_volume": 6790.3, "taker_buy_quote": 389.08419}, {"ts": 1770714180000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 31385.4, "quote_volume": 1796.23455, "trades": 14, "taker_buy_volume": 8341.8, "taker_buy_quote": 476.93721}, {"ts": 1770714240000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 13618.6, "quote_volume": 779.71832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714300000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 10540.4, "quote_volume": 601.87432, "trades": 5, "taker_buy_volume": 3487.5, "taker_buy_quote": 199.13625}, {"ts": 1770714360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3024.6, "quote_volume": 172.70466, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.05125}, {"ts": 1770714420000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 34769.8, "quote_volume": 1989.34395, "trades": 22, "taker_buy_volume": 33221.4, "taker_buy_quote": 1900.77547}, {"ts": 1770714480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3108.6, "quote_volume": 178.12278, "trades": 4, "taker_buy_volume": 971.1, "taker_buy_quote": 55.64403}, {"ts": 1770714600000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 7657.0, "quote_volume": 439.45918, "trades": 5, "taker_buy_volume": 5414.5, "taker_buy_quote": 310.77118}, {"ts": 1770714660000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 16707.3, "quote_volume": 954.59038, "trades": 14, "taker_buy_volume": 12273.5, "taker_buy_quote": 701.4817}, {"ts": 1770714720000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 14290.5, "quote_volume": 813.86385, "trades": 7, "taker_buy_volume": 5625.0, "taker_buy_quote": 320.0625}, {"ts": 1770714780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4837.5, "quote_volume": 274.77, "trades": 3, "taker_buy_volume": 4837.5, "taker_buy_quote": 274.77}, {"ts": 1770714840000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 160.2, "quote_volume": 9.09936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714960000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 15661.0, "quote_volume": 893.5087, "trades": 7, "taker_buy_volume": 15661.0, "taker_buy_quote": 893.5087}, {"ts": 1770715020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 6765.5, "quote_volume": 385.6808, "trades": 7, "taker_buy_volume": 473.0, "taker_buy_quote": 27.0083}, {"ts": 1770715200000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 7358.9, "quote_volume": 419.59495, "trades": 6, "taker_buy_volume": 3514.0, "taker_buy_quote": 200.43565}, {"ts": 1770715260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4589.7, "quote_volume": 261.6129, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 121.8375}, {"ts": 1770715320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9698.0, "quote_volume": 552.786, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 76.95}, {"ts": 1770715440000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 10454.2, "quote_volume": 595.18671, "trades": 9, "taker_buy_volume": 7760.0, "taker_buy_quote": 441.61731}, {"ts": 1770715500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 209.0, "quote_volume": 11.913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 5548.9, "quote_volume": 316.86074, "trades": 4, "taker_buy_volume": 5548.9, "taker_buy_quote": 316.86074}, {"ts": 1770715680000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9528.6, "quote_volume": 545.14003, "trades": 10, "taker_buy_volume": 6482.3, "taker_buy_quote": 370.89167}, {"ts": 1770715740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 21949.7, "quote_volume": 1259.91278, "trades": 8, "taker_buy_volume": 9605.7, "taker_buy_quote": 551.36718}, {"ts": 1770715800000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 20479.6, "quote_volume": 1173.7487, "trades": 11, "taker_buy_volume": 7848.2, "taker_buy_quote": 449.96948}, {"ts": 1770715860000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 23297.0, "quote_volume": 1336.04494, "trades": 31, "taker_buy_volume": 13157.3, "taker_buy_quote": 754.80152}, {"ts": 1770715920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2137.5, "quote_volume": 122.6925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 304.8, "quote_volume": 17.46504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 93.1, "quote_volume": 5.33463, "trades": 1, "taker_buy_volume": 93.1, "taker_buy_quote": 5.33463}, {"ts": 1770716220000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 20671.9, "quote_volume": 1185.23915, "trades": 10, "taker_buy_volume": 15465.4, "taker_buy_quote": 886.9067}, {"ts": 1770716280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 174.4, "quote_volume": 9.97568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716340000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 1853.5, "quote_volume": 106.16859, "trades": 2, "taker_buy_volume": 1483.9, "taker_buy_quote": 85.02747}, {"ts": 1770716400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 310.1, "quote_volume": 17.73772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716460000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 14041.6, "quote_volume": 802.85692, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 19634.3, "quote_volume": 1125.07203, "trades": 8, "taker_buy_volume": 19634.3, "taker_buy_quote": 1125.07203}, {"ts": 1770716640000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 235.8, "quote_volume": 13.48776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 441.1, "quote_volume": 25.27503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 6501.6, "quote_volume": 373.76903, "trades": 4, "taker_buy_volume": 6501.6, "taker_buy_quote": 373.76903}, {"ts": 1770716820000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 20773.9, "quote_volume": 1191.85795, "trades": 11, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.47875}, {"ts": 1770716880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 13004.0, "quote_volume": 744.7227, "trades": 6, "taker_buy_volume": 5660.0, "taker_buy_quote": 324.12525}, {"ts": 1770717060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3704.9, "quote_volume": 212.66126, "trades": 4, "taker_buy_volume": 1567.4, "taker_buy_quote": 89.96876}, {"ts": 1770717120000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 24607.0, "quote_volume": 1413.47475, "trades": 11, "taker_buy_volume": 13194.5, "taker_buy_quote": 758.39725}, {"ts": 1770717180000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4000.0, "quote_volume": 229.7134, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 229.7134}, {"ts": 1770717240000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 21458.0, "quote_volume": 1232.621, "trades": 9, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.90625}, {"ts": 1770717300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2178.8, "quote_volume": 125.281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 50686.8, "quote_volume": 2903.32135, "trades": 24, "taker_buy_volume": 8301.9, "taker_buy_quote": 475.69887}, {"ts": 1770717420000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 14998.0, "quote_volume": 860.24395, "trades": 7, "taker_buy_volume": 12860.5, "taker_buy_quote": 737.7652}, {"ts": 1770717480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 213.0, "quote_volume": 12.2049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 12617.3, "quote_volume": 724.23302, "trades": 7, "taker_buy_volume": 6992.3, "taker_buy_quote": 401.35802}, {"ts": 1770717600000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7320.9, "quote_volume": 421.20536, "trades": 14, "taker_buy_volume": 5133.4, "taker_buy_quote": 295.42411}, {"ts": 1770717660000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 12699.1, "quote_volume": 729.14209, "trades": 12, "taker_buy_volume": 8424.1, "taker_buy_quote": 483.54334}, {"ts": 1770717720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 12114.6, "quote_volume": 695.37804, "trades": 6, "taker_buy_volume": 9977.1, "taker_buy_quote": 572.68554}, {"ts": 1770717780000, "open": 0.0574, "high": 0.058, "low": 0.0574, "close": 0.0579, "volume": 103532.9, "quote_volume": 5979.45823, "trades": 55, "taker_buy_volume": 73694.4, "taker_buy_quote": 4253.4893}, {"ts": 1770717840000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3316.3, "quote_volume": 191.89589, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 123.76125}, {"ts": 1770717900000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3475.3, "quote_volume": 201.45913, "trades": 10, "taker_buy_volume": 947.8, "taker_buy_quote": 54.9724}, {"ts": 1770717960000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 11460.2, "quote_volume": 661.72154, "trades": 11, "taker_buy_volume": 10.2, "taker_buy_quote": 0.59058}, {"ts": 1770718020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 978.3, "quote_volume": 56.54574, "trades": 3, "taker_buy_volume": 700.5, "taker_buy_quote": 40.4889}, {"ts": 1770718140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4077.5, "quote_volume": 235.6795, "trades": 3, "taker_buy_volume": 1940.0, "taker_buy_quote": 112.132}, {"ts": 1770718200000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 18146.2, "quote_volume": 1047.67549, "trades": 10, "taker_buy_volume": 2910.0, "taker_buy_quote": 168.198}, {"ts": 1770718260000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 26432.5, "quote_volume": 1523.59454, "trades": 23, "taker_buy_volume": 11757.0, "taker_buy_quote": 677.5978}, {"ts": 1770718320000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 11831.5, "quote_volume": 680.37298, "trades": 5, "taker_buy_volume": 3631.5, "taker_buy_quote": 209.1744}, {"ts": 1770718380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 12401.5, "quote_volume": 711.73588, "trades": 10, "taker_buy_volume": 7323.3, "taker_buy_quote": 420.35742}, {"ts": 1770718500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 851.0, "quote_volume": 48.9325, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 48.9325}, {"ts": 1770718560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 10801.4, "quote_volume": 621.0805, "trades": 4, "taker_buy_volume": 3478.1, "taker_buy_quote": 199.99075}, {"ts": 1770718620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6688.8, "quote_volume": 383.93712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718680000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 20580.3, "quote_volume": 1181.03222, "trades": 11, "taker_buy_volume": 19947.8, "taker_buy_quote": 1144.78997}, {"ts": 1770718740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718920000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9894.3, "quote_volume": 566.30086, "trades": 8, "taker_buy_volume": 4501.3, "taker_buy_quote": 257.82126}, {"ts": 1770718980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3655.2, "quote_volume": 209.07744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3892.9, "quote_volume": 222.67388, "trades": 2, "taker_buy_volume": 3892.9, "taker_buy_quote": 222.67388}, {"ts": 1770719160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 184.9, "quote_volume": 10.57628, "trades": 1, "taker_buy_volume": 184.9, "taker_buy_quote": 10.57628}, {"ts": 1770719220000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 14558.9, "quote_volume": 833.6943, "trades": 10, "taker_buy_volume": 14408.5, "taker_buy_quote": 825.10646}, {"ts": 1770719280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2137.5, "quote_volume": 122.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7872.0, "quote_volume": 449.70495, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.265}, {"ts": 1770719400000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 16335.5, "quote_volume": 932.76577, "trades": 35, "taker_buy_volume": 2224.7, "taker_buy_quote": 127.03909}, {"ts": 1770719460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5203.2, "quote_volume": 297.10272, "trades": 3, "taker_buy_volume": 2128.0, "taker_buy_quote": 121.5088}, {"ts": 1770719520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 10157.3, "quote_volume": 580.99756, "trades": 8, "taker_buy_volume": 9161.5, "taker_buy_quote": 524.0378}, {"ts": 1770719580000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 23928.4, "quote_volume": 1366.51509, "trades": 21, "taker_buy_volume": 8757.3, "taker_buy_quote": 500.24528}, {"ts": 1770719640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 175.2, "quote_volume": 10.00392, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 10.00392}, {"ts": 1770719700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3100.0, "quote_volume": 177.01, "trades": 3, "taker_buy_volume": 3100.0, "taker_buy_quote": 177.01}, {"ts": 1770719760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7254.3, "quote_volume": 414.22053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4364.7, "quote_volume": 249.22437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 52802.2, "quote_volume": 3022.49218, "trades": 26, "taker_buy_volume": 50507.8, "taker_buy_quote": 2891.2525}, {"ts": 1770719940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 11755.9, "quote_volume": 673.61307, "trades": 7, "taker_buy_volume": 11755.9, "taker_buy_quote": 673.61307}, {"ts": 1770720000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7739.1, "quote_volume": 444.22434, "trades": 5, "taker_buy_volume": 7573.3, "taker_buy_quote": 434.70742}, {"ts": 1770720060000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 14053.1, "quote_volume": 808.15049, "trades": 5, "taker_buy_volume": 13080.7, "taker_buy_quote": 752.14025}, {"ts": 1770720120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 284.7, "quote_volume": 16.39872, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 16.39872}, {"ts": 1770720180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2102.8, "quote_volume": 121.12128, "trades": 2, "taker_buy_volume": 2102.8, "taker_buy_quote": 121.12128}, {"ts": 1770720240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 10086.1, "quote_volume": 581.94297, "trades": 7, "taker_buy_volume": 2762.8, "taker_buy_quote": 159.38856}, {"ts": 1770720360000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5524.0, "quote_volume": 317.7218, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3627.8, "quote_volume": 208.5985, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 10882.3, "quote_volume": 625.46999, "trades": 10, "taker_buy_volume": 173.9, "taker_buy_quote": 10.01664}, {"ts": 1770720540000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 66944.6, "quote_volume": 3835.93603, "trades": 49, "taker_buy_volume": 32667.0, "taker_buy_quote": 1871.82955}, {"ts": 1770720600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1069.5, "quote_volume": 61.28235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0573, "volume": 127861.4, "quote_volume": 7326.3529, "trades": 76, "taker_buy_volume": 67525.4, "taker_buy_quote": 3870.75339}, {"ts": 1770720780000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 25578.3, "quote_volume": 1464.02484, "trades": 10, "taker_buy_volume": 4275.0, "taker_buy_quote": 244.9575}, {"ts": 1770720840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1694.7, "quote_volume": 97.27578, "trades": 6, "taker_buy_volume": 1694.7, "taker_buy_quote": 97.27578}, {"ts": 1770720900000, "open": 0.0575, "high": 0.058, "low": 0.0575, "close": 0.058, "volume": 73003.1, "quote_volume": 4211.08538, "trades": 45, "taker_buy_volume": 30780.8, "taker_buy_quote": 1776.07168}, {"ts": 1770720960000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1913.4, "quote_volume": 110.84696, "trades": 4, "taker_buy_volume": 1913.4, "taker_buy_quote": 110.84696}, {"ts": 1770721020000, "open": 0.058, "high": 0.0593, "low": 0.058, "close": 0.0587, "volume": 790628.1, "quote_volume": 46562.14679, "trades": 332, "taker_buy_volume": 437384.5, "taker_buy_quote": 25780.05331}, {"ts": 1770721080000, "open": 0.0587, "high": 0.059, "low": 0.0584, "close": 0.0586, "volume": 316827.3, "quote_volume": 18618.20715, "trades": 158, "taker_buy_volume": 131841.4, "taker_buy_quote": 7755.8047}, {"ts": 1770721140000, "open": 0.0587, "high": 0.0605, "low": 0.0586, "close": 0.0603, "volume": 1156292.4, "quote_volume": 68611.2556, "trades": 533, "taker_buy_volume": 595662.6, "taker_buy_quote": 35354.38842}, {"ts": 1770721200000, "open": 0.0603, "high": 0.0615, "low": 0.0596, "close": 0.0614, "volume": 2240961.1, "quote_volume": 135584.0923, "trades": 997, "taker_buy_volume": 1009131.5, "taker_buy_quote": 61063.60092}, {"ts": 1770721260000, "open": 0.0612, "high": 0.0613, "low": 0.0593, "close": 0.0593, "volume": 1303956.9, "quote_volume": 78650.94496, "trades": 597, "taker_buy_volume": 607319.5, "taker_buy_quote": 36620.27597}, {"ts": 1770721320000, "open": 0.0591, "high": 0.0597, "low": 0.0585, "close": 0.0589, "volume": 343666.7, "quote_volume": 20326.38191, "trades": 211, "taker_buy_volume": 212821.5, "taker_buy_quote": 12597.4831}, {"ts": 1770721380000, "open": 0.059, "high": 0.0591, "low": 0.0573, "close": 0.0578, "volume": 367199.3, "quote_volume": 21399.83507, "trades": 156, "taker_buy_volume": 153764.1, "taker_buy_quote": 8948.22622}, {"ts": 1770721440000, "open": 0.0576, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 46016.9, "quote_volume": 2652.88815, "trades": 28, "taker_buy_volume": 41955.3, "taker_buy_quote": 2419.31787}, {"ts": 1770721500000, "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 76306.6, "quote_volume": 4420.74937, "trades": 30, "taker_buy_volume": 69896.0, "taker_buy_quote": 4049.66377}, {"ts": 1770721560000, "open": 0.0578, "high": 0.0579, "low": 0.0573, "close": 0.0574, "volume": 226702.9, "quote_volume": 13055.26861, "trades": 89, "taker_buy_volume": 138563.2, "taker_buy_quote": 7980.63698}, {"ts": 1770721620000, "open": 0.0576, "high": 0.0581, "low": 0.0574, "close": 0.0578, "volume": 132836.4, "quote_volume": 7668.86476, "trades": 75, "taker_buy_volume": 83774.2, "taker_buy_quote": 4837.18962}, {"ts": 1770721680000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 11811.8, "quote_volume": 681.56039, "trades": 8, "taker_buy_volume": 675.5, "taker_buy_quote": 39.0439}, {"ts": 1770721740000, "open": 0.0576, "high": 0.0581, "low": 0.0576, "close": 0.058, "volume": 39028.0, "quote_volume": 2258.12843, "trades": 24, "taker_buy_volume": 34611.6, "taker_buy_quote": 2002.84205}, {"ts": 1770721800000, "open": 0.0579, "high": 0.0579, "low": 0.0573, "close": 0.0578, "volume": 115089.2, "quote_volume": 6634.0167, "trades": 53, "taker_buy_volume": 76290.9, "taker_buy_quote": 4398.85815}, {"ts": 1770721860000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0574, "volume": 35868.7, "quote_volume": 2064.10298, "trades": 32, "taker_buy_volume": 6870.2, "taker_buy_quote": 396.41054}, {"ts": 1770721920000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5321.6, "quote_volume": 306.06374, "trades": 4, "taker_buy_volume": 717.4, "taker_buy_quote": 41.32224}, {"ts": 1770721980000, "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 139151.0, "quote_volume": 8010.12303, "trades": 56, "taker_buy_volume": 76838.8, "taker_buy_quote": 4426.93664}, {"ts": 1770722040000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 33161.2, "quote_volume": 1914.70058, "trades": 10, "taker_buy_volume": 33161.2, "taker_buy_quote": 1914.70058}, {"ts": 1770722100000, "open": 0.0578, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 53419.8, "quote_volume": 3079.9242, "trades": 25, "taker_buy_volume": 19299.0, "taker_buy_quote": 1113.64319}, {"ts": 1770722160000, "open": 0.0578, "high": 0.0578, "low": 0.0575, "close": 0.0575, "volume": 62162.8, "quote_volume": 3580.3682, "trades": 35, "taker_buy_volume": 26934.2, "taker_buy_quote": 1551.6233}, {"ts": 1770722220000, "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.0579, "volume": 68049.8, "quote_volume": 3932.11601, "trades": 40, "taker_buy_volume": 59567.5, "taker_buy_quote": 3441.27372}, {"ts": 1770722280000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 20719.7, "quote_volume": 1199.46688, "trades": 20, "taker_buy_volume": 16617.8, "taker_buy_quote": 962.16331}, {"ts": 1770722340000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 15208.7, "quote_volume": 879.83272, "trades": 11, "taker_buy_volume": 6393.3, "taker_buy_quote": 370.17207}, {"ts": 1770722400000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 34489.0, "quote_volume": 1984.50964, "trades": 29, "taker_buy_volume": 19714.1, "taker_buy_quote": 1135.31841}, {"ts": 1770722460000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 29128.5, "quote_volume": 1676.48238, "trades": 17, "taker_buy_volume": 13177.4, "taker_buy_quote": 758.5786}, {"ts": 1770722520000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 9027.9, "quote_volume": 520.58012, "trades": 8, "taker_buy_volume": 3765.6, "taker_buy_quote": 217.27512}, {"ts": 1770722580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1148.9, "quote_volume": 66.06175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6094.6, "quote_volume": 350.4395, "trades": 2, "taker_buy_volume": 6094.6, "taker_buy_quote": 350.4395}, {"ts": 1770722700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 12905.8, "quote_volume": 742.0835, "trades": 5, "taker_buy_volume": 8509.4, "taker_buy_quote": 489.2905}, {"ts": 1770722760000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 26266.5, "quote_volume": 1511.92105, "trades": 15, "taker_buy_volume": 26008.3, "taker_buy_quote": 1497.10037}, {"ts": 1770722820000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 20773.9, "quote_volume": 1196.28847, "trades": 17, "taker_buy_volume": 11609.1, "taker_buy_quote": 668.90791}, {"ts": 1770722880000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 18168.2, "quote_volume": 1045.98471, "trades": 14, "taker_buy_volume": 15963.1, "taker_buy_quote": 918.98911}, {"ts": 1770722940000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 38760.3, "quote_volume": 2232.42293, "trades": 22, "taker_buy_volume": 30284.9, "taker_buy_quote": 1744.65993}, {"ts": 1770723000000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 27010.5, "quote_volume": 1556.0548, "trades": 7, "taker_buy_volume": 27010.5, "taker_buy_quote": 1556.0548}, {"ts": 1770723060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1113.8, "quote_volume": 64.26626, "trades": 2, "taker_buy_volume": 1113.8, "taker_buy_quote": 64.26626}, {"ts": 1770723180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723240000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 8997.8, "quote_volume": 519.10706, "trades": 5, "taker_buy_volume": 4113.6, "taker_buy_quote": 237.35472}, {"ts": 1770723300000, "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 75145.3, "quote_volume": 4335.31294, "trades": 24, "taker_buy_volume": 32492.2, "taker_buy_quote": 1876.5288}, {"ts": 1770723360000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6846.5, "quote_volume": 396.88325, "trades": 5, "taker_buy_volume": 4709.0, "taker_buy_quote": 273.122}, {"ts": 1770723420000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 65575.2, "quote_volume": 3808.87811, "trades": 30, "taker_buy_volume": 51287.6, "taker_buy_quote": 2979.3286}, {"ts": 1770723480000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 11114.9, "quote_volume": 647.36333, "trades": 6, "taker_buy_volume": 11001.4, "taker_buy_quote": 640.74628}, {"ts": 1770723540000, "open": 0.0582, "high": 0.0582, "low": 0.0578, "close": 0.0578, "volume": 27353.4, "quote_volume": 1585.61512, "trades": 16, "taker_buy_volume": 21214.4, "taker_buy_quote": 1229.87116}, {"ts": 1770723600000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 21979.4, "quote_volume": 1269.97308, "trades": 17, "taker_buy_volume": 7273.2, "taker_buy_quote": 420.44566}, {"ts": 1770723660000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 2583.8, "quote_volume": 149.18574, "trades": 4, "taker_buy_volume": 1795.9, "taker_buy_quote": 103.72391}, {"ts": 1770723720000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 28646.8, "quote_volume": 1646.38041, "trades": 21, "taker_buy_volume": 21624.0, "taker_buy_quote": 1242.74695}, {"ts": 1770723780000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 22080.5, "quote_volume": 1268.41235, "trades": 10, "taker_buy_volume": 13908.1, "taker_buy_quote": 799.71575}, {"ts": 1770723840000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 6767.2, "quote_volume": 388.47316, "trades": 6, "taker_buy_volume": 5608.1, "taker_buy_quote": 321.94082}, {"ts": 1770723900000, "open": 0.0573, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 80122.6, "quote_volume": 4583.68849, "trades": 29, "taker_buy_volume": 16861.3, "taker_buy_quote": 966.20087}, {"ts": 1770723960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 25370.7, "quote_volume": 1453.74111, "trades": 13, "taker_buy_volume": 11193.0, "taker_buy_quote": 641.3589}, {"ts": 1770724020000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 1884.7, "quote_volume": 107.95977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724080000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 22879.4, "quote_volume": 1308.70168, "trades": 15, "taker_buy_volume": 13823.9, "taker_buy_quote": 790.72708}, {"ts": 1770724140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7847.7, "quote_volume": 448.88844, "trades": 4, "taker_buy_volume": 7847.7, "taker_buy_quote": 448.88844}, {"ts": 1770724260000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 18101.4, "quote_volume": 1034.8377, "trades": 9, "taker_buy_volume": 5959.3, "taker_buy_quote": 340.87196}, {"ts": 1770724320000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 13750.4, "quote_volume": 787.22473, "trades": 9, "taker_buy_volume": 13750.4, "taker_buy_quote": 787.22473}, {"ts": 1770724380000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 2700.3, "quote_volume": 154.29969, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 122.05125}, {"ts": 1770724440000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 16598.0, "quote_volume": 949.04141, "trades": 9, "taker_buy_volume": 10818.6, "taker_buy_quote": 618.82392}, {"ts": 1770724500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 11672.1, "quote_volume": 666.47691, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724560000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 16026.5, "quote_volume": 917.00334, "trades": 16, "taker_buy_volume": 9144.6, "taker_buy_quote": 523.35866}, {"ts": 1770724620000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 45722.9, "quote_volume": 2625.82878, "trades": 24, "taker_buy_volume": 42294.4, "taker_buy_quote": 2428.90378}, {"ts": 1770724680000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 9363.5, "quote_volume": 537.65604, "trades": 6, "taker_buy_volume": 7452.1, "taker_buy_quote": 427.75054}, {"ts": 1770724740000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 10422.6, "quote_volume": 598.34681, "trades": 7, "taker_buy_volume": 3703.3, "taker_buy_quote": 212.65899}, {"ts": 1770724800000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 45896.6, "quote_volume": 2633.04249, "trades": 28, "taker_buy_volume": 35847.5, "taker_buy_quote": 2057.53792}, {"ts": 1770724860000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 43305.3, "quote_volume": 2487.71759, "trades": 33, "taker_buy_volume": 36529.1, "taker_buy_quote": 2098.83961}, {"ts": 1770724920000, "open": 0.0574, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 20228.0, "quote_volume": 1162.9313, "trades": 16, "taker_buy_volume": 14316.0, "taker_buy_quote": 823.87017}, {"ts": 1770724980000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 17463.4, "quote_volume": 1006.26028, "trades": 13, "taker_buy_volume": 12511.3, "taker_buy_quote": 721.05978}, {"ts": 1770725040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6352.2, "quote_volume": 365.88672, "trades": 4, "taker_buy_volume": 3455.7, "taker_buy_quote": 199.04832}, {"ts": 1770725100000, "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 38709.1, "quote_volume": 2234.09052, "trades": 23, "taker_buy_volume": 30510.0, "taker_buy_quote": 1761.82236}, {"ts": 1770725160000, "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.0581, "volume": 55603.6, "quote_volume": 3230.14524, "trades": 35, "taker_buy_volume": 41293.9, "taker_buy_quote": 2399.22722}, {"ts": 1770725220000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7488.3, "quote_volume": 435.04763, "trades": 4, "taker_buy_volume": 3324.4, "taker_buy_quote": 193.14764}, {"ts": 1770725280000, "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 12434.8, "quote_volume": 720.43555, "trades": 9, "taker_buy_volume": 2725.5, "taker_buy_quote": 158.12427}, {"ts": 1770725340000, "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.0581, "volume": 135494.3, "quote_volume": 7877.35806, "trades": 26, "taker_buy_volume": 43375.1, "taker_buy_quote": 2521.69695}, {"ts": 1770725400000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 13997.8, "quote_volume": 813.66516, "trades": 7, "taker_buy_volume": 3929.8, "taker_buy_quote": 228.71436}, {"ts": 1770725460000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 7251.6, "quote_volume": 421.50321, "trades": 4, "taker_buy_volume": 3048.7, "taker_buy_quote": 177.31472}, {"ts": 1770725520000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 22944.5, "quote_volume": 1335.42572, "trades": 15, "taker_buy_volume": 20578.3, "taker_buy_quote": 1197.72594}, {"ts": 1770725580000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 5346.5, "quote_volume": 311.32559, "trades": 4, "taker_buy_volume": 2351.9, "taker_buy_quote": 137.11577}, {"ts": 1770725640000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10890.4, "quote_volume": 634.36047, "trades": 12, "taker_buy_volume": 4329.0, "taker_buy_quote": 252.27324}, {"ts": 1770725700000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 18244.7, "quote_volume": 1064.98503, "trades": 7, "taker_buy_volume": 17485.7, "taker_buy_quote": 1020.73533}, {"ts": 1770725760000, "open": 0.0585, "high": 0.0589, "low": 0.0584, "close": 0.0587, "volume": 199162.9, "quote_volume": 11682.57824, "trades": 87, "taker_buy_volume": 95349.6, "taker_buy_quote": 5599.17447}, {"ts": 1770725820000, "open": 0.0588, "high": 0.06, "low": 0.0588, "close": 0.0599, "volume": 626517.2, "quote_volume": 37288.3824, "trades": 331, "taker_buy_volume": 339937.3, "taker_buy_quote": 20232.30744}, {"ts": 1770725880000, "open": 0.0598, "high": 0.0599, "low": 0.0593, "close": 0.0594, "volume": 210492.8, "quote_volume": 12553.94969, "trades": 157, "taker_buy_volume": 75683.1, "taker_buy_quote": 4518.73068}, {"ts": 1770725940000, "open": 0.0594, "high": 0.0597, "low": 0.0588, "close": 0.0589, "volume": 129798.7, "quote_volume": 7695.2378, "trades": 69, "taker_buy_volume": 38018.6, "taker_buy_quote": 2259.03661}, {"ts": 1770726000000, "open": 0.059, "high": 0.0605, "low": 0.0589, "close": 0.0599, "volume": 567991.0, "quote_volume": 34006.25326, "trades": 239, "taker_buy_volume": 255961.0, "taker_buy_quote": 15306.58123}, {"ts": 1770726060000, "open": 0.0598, "high": 0.0609, "low": 0.0596, "close": 0.0609, "volume": 557062.9, "quote_volume": 33669.34555, "trades": 361, "taker_buy_volume": 198452.0, "taker_buy_quote": 12000.84376}, {"ts": 1770726120000, "open": 0.0608, "high": 0.0608, "low": 0.059, "close": 0.0594, "volume": 262597.0, "quote_volume": 15796.87489, "trades": 185, "taker_buy_volume": 93242.2, "taker_buy_quote": 5612.55671}, {"ts": 1770726180000, "open": 0.0593, "high": 0.0593, "low": 0.0581, "close": 0.0581, "volume": 267356.6, "quote_volume": 15709.83556, "trades": 151, "taker_buy_volume": 102352.2, "taker_buy_quote": 6017.96187}, {"ts": 1770726240000, "open": 0.0582, "high": 0.0586, "low": 0.0582, "close": 0.0586, "volume": 67599.2, "quote_volume": 3952.51875, "trades": 75, "taker_buy_volume": 40468.7, "taker_buy_quote": 2365.66733}, {"ts": 1770726300000, "open": 0.0585, "high": 0.0586, "low": 0.0579, "close": 0.058, "volume": 75906.5, "quote_volume": 4422.94555, "trades": 54, "taker_buy_volume": 25618.6, "taker_buy_quote": 1494.01798}, {"ts": 1770726360000, "open": 0.0583, "high": 0.0584, "low": 0.0578, "close": 0.0578, "volume": 69170.2, "quote_volume": 4015.88216, "trades": 60, "taker_buy_volume": 23779.5, "taker_buy_quote": 1380.25887}, {"ts": 1770726420000, "open": 0.0578, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 24382.6, "quote_volume": 1403.16651, "trades": 27, "taker_buy_volume": 4888.4, "taker_buy_quote": 282.27303}, {"ts": 1770726480000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 27008.6, "quote_volume": 1553.18283, "trades": 24, "taker_buy_volume": 16584.7, "taker_buy_quote": 954.13722}, {"ts": 1770726540000, "open": 0.0577, "high": 0.058, "low": 0.0575, "close": 0.0579, "volume": 117084.2, "quote_volume": 6770.36965, "trades": 52, "taker_buy_volume": 110946.2, "taker_buy_quote": 6415.6322}, {"ts": 1770726600000, "open": 0.0579, "high": 0.059, "low": 0.0579, "close": 0.0581, "volume": 114011.5, "quote_volume": 6651.06687, "trades": 91, "taker_buy_volume": 61873.4, "taker_buy_quote": 3616.82928}, {"ts": 1770726660000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 37075.1, "quote_volume": 2158.85133, "trades": 25, "taker_buy_volume": 28010.9, "taker_buy_quote": 1631.60161}, {"ts": 1770726720000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 12928.5, "quote_volume": 752.56565, "trades": 10, "taker_buy_volume": 4582.0, "taker_buy_quote": 267.1306}, {"ts": 1770726780000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 11781.4, "quote_volume": 686.66795, "trades": 14, "taker_buy_volume": 3961.4, "taker_buy_quote": 231.15175}, {"ts": 1770726840000, "open": 0.0584, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 27578.0, "quote_volume": 1616.01859, "trades": 23, "taker_buy_volume": 18472.8, "taker_buy_quote": 1084.27211}, {"ts": 1770726900000, "open": 0.0586, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 8363.4, "quote_volume": 490.56636, "trades": 10, "taker_buy_volume": 6411.8, "taker_buy_quote": 376.3426}, {"ts": 1770726960000, "open": 0.0585, "high": 0.0588, "low": 0.0583, "close": 0.0586, "volume": 35429.4, "quote_volume": 2074.42528, "trades": 36, "taker_buy_volume": 21912.5, "taker_buy_quote": 1284.0141}, {"ts": 1770727020000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 17365.0, "quote_volume": 1018.50111, "trades": 16, "taker_buy_volume": 14928.9, "taker_buy_quote": 875.74565}, {"ts": 1770727080000, "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.0585, "volume": 30541.1, "quote_volume": 1786.48487, "trades": 19, "taker_buy_volume": 14121.4, "taker_buy_quote": 826.70746}, {"ts": 1770727140000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4420.1, "quote_volume": 258.73787, "trades": 4, "taker_buy_volume": 3608.1, "taker_buy_quote": 211.23587}, {"ts": 1770727200000, "open": 0.0586, "high": 0.059, "low": 0.0585, "close": 0.059, "volume": 18810.8, "quote_volume": 1103.4358, "trades": 20, "taker_buy_volume": 9824.5, "taker_buy_quote": 577.0235}, {"ts": 1770727260000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 95140.7, "quote_volume": 5637.40805, "trades": 38, "taker_buy_volume": 28673.9, "taker_buy_quote": 1697.4807}, {"ts": 1770727320000, "open": 0.0591, "high": 0.0593, "low": 0.0588, "close": 0.0588, "volume": 28135.8, "quote_volume": 1660.39591, "trades": 23, "taker_buy_volume": 6797.8, "taker_buy_quote": 402.48631}, {"ts": 1770727380000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 15758.9, "quote_volume": 925.02721, "trades": 10, "taker_buy_volume": 2636.8, "taker_buy_quote": 154.73023}, {"ts": 1770727440000, "open": 0.0586, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 42515.6, "quote_volume": 2482.19954, "trades": 32, "taker_buy_volume": 5469.8, "taker_buy_quote": 319.20012}, {"ts": 1770727500000, "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 82058.7, "quote_volume": 4793.02578, "trades": 42, "taker_buy_volume": 64954.3, "taker_buy_quote": 3796.12551}, {"ts": 1770727560000, "open": 0.0585, "high": 0.0592, "low": 0.0584, "close": 0.0592, "volume": 78765.3, "quote_volume": 4616.18551, "trades": 30, "taker_buy_volume": 69819.7, "taker_buy_quote": 4092.75097}, {"ts": 1770727620000, "open": 0.059, "high": 0.0593, "low": 0.0588, "close": 0.0591, "volume": 103257.1, "quote_volume": 6095.13027, "trades": 46, "taker_buy_volume": 16250.6, "taker_buy_quote": 959.45461}, {"ts": 1770727680000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 12279.3, "quote_volume": 725.21678, "trades": 17, "taker_buy_volume": 2230.5, "taker_buy_quote": 131.83185}, {"ts": 1770727740000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 7581.4, "quote_volume": 445.92294, "trades": 8, "taker_buy_volume": 1404.9, "taker_buy_quote": 82.63923}, {"ts": 1770727800000, "open": 0.0588, "high": 0.0596, "low": 0.0588, "close": 0.0594, "volume": 41254.9, "quote_volume": 2448.71724, "trades": 30, "taker_buy_volume": 29259.9, "taker_buy_quote": 1734.92994}, {"ts": 1770727860000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 15299.6, "quote_volume": 907.60592, "trades": 16, "taker_buy_volume": 10600.0, "taker_buy_quote": 629.00625}, {"ts": 1770727920000, "open": 0.0594, "high": 0.0596, "low": 0.0591, "close": 0.0591, "volume": 48834.7, "quote_volume": 2899.76315, "trades": 30, "taker_buy_volume": 21496.1, "taker_buy_quote": 1279.42602}, {"ts": 1770727980000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 35931.2, "quote_volume": 2124.10135, "trades": 27, "taker_buy_volume": 22035.6, "taker_buy_quote": 1304.07024}, {"ts": 1770728040000, "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 18580.9, "quote_volume": 1099.80296, "trades": 12, "taker_buy_volume": 6399.7, "taker_buy_quote": 379.52849}, {"ts": 1770728100000, "open": 0.0593, "high": 0.0604, "low": 0.0593, "close": 0.0602, "volume": 178990.1, "quote_volume": 10740.33471, "trades": 127, "taker_buy_volume": 70704.9, "taker_buy_quote": 4238.8287}, {"ts": 1770728160000, "open": 0.0601, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 106569.7, "quote_volume": 6396.12543, "trades": 61, "taker_buy_volume": 44593.6, "taker_buy_quote": 2679.71873}, {"ts": 1770728220000, "open": 0.0598, "high": 0.0598, "low": 0.0595, "close": 0.0598, "volume": 25849.4, "quote_volume": 1543.94425, "trades": 38, "taker_buy_volume": 18031.5, "taker_buy_quote": 1077.72664}, {"ts": 1770728280000, "open": 0.0599, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 48584.3, "quote_volume": 2924.65857, "trades": 35, "taker_buy_volume": 41831.2, "taker_buy_quote": 2517.92784}, {"ts": 1770728340000, "open": 0.0602, "high": 0.0602, "low": 0.0593, "close": 0.0595, "volume": 106619.2, "quote_volume": 6371.13729, "trades": 58, "taker_buy_volume": 24034.1, "taker_buy_quote": 1435.87268}, {"ts": 1770728400000, "open": 0.0596, "high": 0.0598, "low": 0.0593, "close": 0.0593, "volume": 28266.4, "quote_volume": 1680.33167, "trades": 23, "taker_buy_volume": 12353.8, "taker_buy_quote": 735.69969}, {"ts": 1770728460000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.059, "volume": 60956.0, "quote_volume": 3607.91491, "trades": 42, "taker_buy_volume": 12167.1, "taker_buy_quote": 720.93192}, {"ts": 1770728520000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 37331.4, "quote_volume": 2204.85494, "trades": 30, "taker_buy_volume": 13348.4, "taker_buy_quote": 788.89044}, {"ts": 1770728580000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 26262.9, "quote_volume": 1553.60313, "trades": 16, "taker_buy_volume": 19362.9, "taker_buy_quote": 1146.08438}, {"ts": 1770728640000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 48708.6, "quote_volume": 2883.39726, "trades": 26, "taker_buy_volume": 40168.9, "taker_buy_quote": 2378.84839}, {"ts": 1770728700000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 78518.6, "quote_volume": 4649.21318, "trades": 31, "taker_buy_volume": 49429.8, "taker_buy_quote": 2928.59572}, {"ts": 1770728760000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 13964.6, "quote_volume": 823.10756, "trades": 7, "taker_buy_volume": 5626.2, "taker_buy_quote": 331.9758}, {"ts": 1770728820000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 30000.3, "quote_volume": 1772.72175, "trades": 16, "taker_buy_volume": 30000.3, "taker_buy_quote": 1772.72175}, {"ts": 1770728880000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 57488.9, "quote_volume": 3400.69417, "trades": 27, "taker_buy_volume": 12339.5, "taker_buy_quote": 730.77813}, {"ts": 1770728940000, "open": 0.0593, "high": 0.0601, "low": 0.0593, "close": 0.06, "volume": 62417.5, "quote_volume": 3727.74114, "trades": 37, "taker_buy_volume": 59168.8, "taker_buy_quote": 3533.26123}, {"ts": 1770729000000, "open": 0.06, "high": 0.0618, "low": 0.0599, "close": 0.0612, "volume": 1174613.0, "quote_volume": 71657.96158, "trades": 708, "taker_buy_volume": 631024.8, "taker_buy_quote": 38464.99708}, {"ts": 1770729060000, "open": 0.0612, "high": 0.0612, "low": 0.0593, "close": 0.0598, "volume": 300475.6, "quote_volume": 18046.70996, "trades": 157, "taker_buy_volume": 83525.4, "taker_buy_quote": 5009.13472}, {"ts": 1770729120000, "open": 0.0599, "high": 0.0604, "low": 0.0598, "close": 0.0604, "volume": 33883.7, "quote_volume": 2036.58838, "trades": 35, "taker_buy_volume": 17373.9, "taker_buy_quote": 1045.84656}, {"ts": 1770729180000, "open": 0.0604, "high": 0.0605, "low": 0.06, "close": 0.0601, "volume": 88274.4, "quote_volume": 5318.00645, "trades": 70, "taker_buy_volume": 33412.8, "taker_buy_quote": 2014.07016}, {"ts": 1770729240000, "open": 0.0603, "high": 0.061, "low": 0.0603, "close": 0.061, "volume": 60116.5, "quote_volume": 3641.5478, "trades": 36, "taker_buy_volume": 46013.8, "taker_buy_quote": 2786.37029}, {"ts": 1770729300000, "open": 0.0607, "high": 0.0616, "low": 0.0606, "close": 0.0609, "volume": 544266.1, "quote_volume": 33247.2972, "trades": 280, "taker_buy_volume": 214264.9, "taker_buy_quote": 13123.71502}, {"ts": 1770729360000, "open": 0.0607, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 150137.6, "quote_volume": 9106.62305, "trades": 110, "taker_buy_volume": 63253.7, "taker_buy_quote": 3839.86549}, {"ts": 1770729420000, "open": 0.0607, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 37371.6, "quote_volume": 2264.19774, "trades": 18, "taker_buy_volume": 6861.2, "taker_buy_quote": 416.43845}, {"ts": 1770729480000, "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0608, "volume": 26350.3, "quote_volume": 1597.84449, "trades": 27, "taker_buy_volume": 22122.9, "taker_buy_quote": 1341.81357}, {"ts": 1770729540000, "open": 0.0607, "high": 0.0609, "low": 0.0602, "close": 0.0603, "volume": 69924.6, "quote_volume": 4230.358, "trades": 64, "taker_buy_volume": 13879.0, "taker_buy_quote": 840.32118}, {"ts": 1770729600000, "open": 0.0602, "high": 0.0604, "low": 0.06, "close": 0.0604, "volume": 42539.4, "quote_volume": 2558.51056, "trades": 36, "taker_buy_volume": 15680.1, "taker_buy_quote": 944.13913}, {"ts": 1770729660000, "open": 0.0605, "high": 0.0605, "low": 0.06, "close": 0.0602, "volume": 23345.5, "quote_volume": 1404.6296, "trades": 15, "taker_buy_volume": 12108.0, "taker_buy_quote": 729.33335}, {"ts": 1770729720000, "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0606, "volume": 61894.6, "quote_volume": 3745.14227, "trades": 31, "taker_buy_volume": 39757.1, "taker_buy_quote": 2406.38655}, {"ts": 1770729780000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 52408.0, "quote_volume": 3169.04579, "trades": 22, "taker_buy_volume": 22903.6, "taker_buy_quote": 1386.0778}, {"ts": 1770729840000, "open": 0.0605, "high": 0.0605, "low": 0.0599, "close": 0.06, "volume": 88134.5, "quote_volume": 5300.66262, "trades": 46, "taker_buy_volume": 21509.3, "taker_buy_quote": 1291.17481}, {"ts": 1770729900000, "open": 0.0601, "high": 0.0605, "low": 0.0601, "close": 0.0605, "volume": 26671.3, "quote_volume": 1607.47515, "trades": 55, "taker_buy_volume": 15906.5, "taker_buy_quote": 960.51067}, {"ts": 1770729960000, "open": 0.0605, "high": 0.0605, "low": 0.0596, "close": 0.0598, "volume": 65394.6, "quote_volume": 3917.61941, "trades": 67, "taker_buy_volume": 16339.7, "taker_buy_quote": 976.60185}, {"ts": 1770730020000, "open": 0.0597, "high": 0.0601, "low": 0.0597, "close": 0.06, "volume": 52578.7, "quote_volume": 3148.2657, "trades": 40, "taker_buy_volume": 39283.8, "taker_buy_quote": 2352.11447}, {"ts": 1770730080000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 24454.1, "quote_volume": 1463.01408, "trades": 18, "taker_buy_volume": 2440.4, "taker_buy_quote": 145.93592}, {"ts": 1770730140000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 29986.0, "quote_volume": 1795.3903, "trades": 20, "taker_buy_volume": 22856.4, "taker_buy_quote": 1369.04022}, {"ts": 1770730200000, "open": 0.0599, "high": 0.0599, "low": 0.0593, "close": 0.0594, "volume": 74996.5, "quote_volume": 4463.07443, "trades": 41, "taker_buy_volume": 30847.8, "taker_buy_quote": 1837.47551}, {"ts": 1770730260000, "open": 0.0593, "high": 0.0596, "low": 0.059, "close": 0.0593, "volume": 126052.0, "quote_volume": 7476.49278, "trades": 111, "taker_buy_volume": 74861.1, "taker_buy_quote": 4442.93386}, {"ts": 1770730320000, "open": 0.0593, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 37658.1, "quote_volume": 2231.53076, "trades": 26, "taker_buy_volume": 24537.6, "taker_buy_quote": 1454.77498}, {"ts": 1770730380000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.0591, "volume": 76972.9, "quote_volume": 4543.73448, "trades": 64, "taker_buy_volume": 25621.5, "taker_buy_quote": 1513.78391}, {"ts": 1770730440000, "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 5032.8, "quote_volume": 298.77242, "trades": 11, "taker_buy_volume": 3611.2, "taker_buy_quote": 214.47154}, {"ts": 1770730500000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1090.6, "quote_volume": 64.97436, "trades": 2, "taker_buy_volume": 836.6, "taker_buy_quote": 49.86136}, {"ts": 1770730560000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 3582.8, "quote_volume": 213.0556, "trades": 7, "taker_buy_volume": 927.5, "taker_buy_quote": 55.279}, {"ts": 1770730620000, "open": 0.0595, "high": 0.0601, "low": 0.0595, "close": 0.0599, "volume": 41009.0, "quote_volume": 2451.27825, "trades": 23, "taker_buy_volume": 30862.3, "taker_buy_quote": 1843.40289}, {"ts": 1770730680000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 2824.1, "quote_volume": 168.7132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 12567.6, "quote_volume": 748.71258, "trades": 4, "taker_buy_volume": 867.6, "taker_buy_quote": 51.79572}, {"ts": 1770730800000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 9479.9, "quote_volume": 566.89205, "trades": 22, "taker_buy_volume": 4981.8, "taker_buy_quote": 298.14173}, {"ts": 1770730860000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5194.0, "quote_volume": 309.25675, "trades": 4, "taker_buy_volume": 702.6, "taker_buy_quote": 41.8047}, {"ts": 1770730920000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0593, "volume": 68696.5, "quote_volume": 4062.48542, "trades": 49, "taker_buy_volume": 6870.7, "taker_buy_quote": 406.94957}, {"ts": 1770730980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5000.9, "quote_volume": 296.55337, "trades": 7, "taker_buy_volume": 2089.0, "taker_buy_quote": 123.8777}, {"ts": 1770731040000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 6316.1, "quote_volume": 372.90068, "trades": 7, "taker_buy_volume": 173.1, "taker_buy_quote": 10.2129}, {"ts": 1770731100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5338.6, "quote_volume": 314.47813, "trades": 8, "taker_buy_volume": 2660.5, "taker_buy_quote": 156.73804}, {"ts": 1770731160000, "open": 0.059, "high": 0.059, "low": 0.0586, "close": 0.0587, "volume": 9764.8, "quote_volume": 573.30558, "trades": 13, "taker_buy_volume": 2974.0, "taker_buy_quote": 174.70279}, {"ts": 1770731220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3342.9, "quote_volume": 196.77627, "trades": 4, "taker_buy_volume": 3342.9, "taker_buy_quote": 196.77627}, {"ts": 1770731280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 898.7, "quote_volume": 52.93343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 2925.3, "quote_volume": 172.11682, "trades": 4, "taker_buy_volume": 545.9, "taker_buy_quote": 32.2081}, {"ts": 1770731400000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 4154.5, "quote_volume": 244.07931, "trades": 5, "taker_buy_volume": 341.3, "taker_buy_quote": 20.10257}, {"ts": 1770731460000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5443.1, "quote_volume": 319.81028, "trades": 8, "taker_buy_volume": 3003.1, "taker_buy_quote": 176.58228}, {"ts": 1770731520000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 14869.9, "quote_volume": 871.13538, "trades": 13, "taker_buy_volume": 4788.1, "taker_buy_quote": 280.89903}, {"ts": 1770731580000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6777.6, "quote_volume": 397.05736, "trades": 6, "taker_buy_volume": 5677.6, "taker_buy_quote": 332.70736}, {"ts": 1770731640000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1510.3, "quote_volume": 88.41696, "trades": 3, "taker_buy_volume": 644.1, "taker_buy_quote": 37.74426}, {"ts": 1770731700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 615.0, "quote_volume": 36.039, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 36.039}, {"ts": 1770731760000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 10319.2, "quote_volume": 604.50272, "trades": 15, "taker_buy_volume": 4690.0, "taker_buy_quote": 274.8755}, {"ts": 1770731820000, "open": 0.0586, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 63675.3, "quote_volume": 3711.74073, "trades": 46, "taker_buy_volume": 15781.1, "taker_buy_quote": 920.76311}, {"ts": 1770731880000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 34626.3, "quote_volume": 2026.05318, "trades": 33, "taker_buy_volume": 18474.3, "taker_buy_quote": 1081.37112}, {"ts": 1770731940000, "open": 0.0585, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 84367.8, "quote_volume": 4933.04974, "trades": 64, "taker_buy_volume": 53339.8, "taker_buy_quote": 3121.06786}, {"ts": 1770732000000, "open": 0.0585, "high": 0.0588, "low": 0.0584, "close": 0.0584, "volume": 55326.1, "quote_volume": 3237.08146, "trades": 49, "taker_buy_volume": 21673.0, "taker_buy_quote": 1269.74681}, {"ts": 1770732060000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 6435.7, "quote_volume": 374.87736, "trades": 9, "taker_buy_volume": 1557.1, "taker_buy_quote": 90.66873}, {"ts": 1770732120000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 16510.2, "quote_volume": 962.10783, "trades": 17, "taker_buy_volume": 11422.8, "taker_buy_quote": 665.73549}, {"ts": 1770732180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6312.0, "quote_volume": 369.252, "trades": 8, "taker_buy_volume": 4174.5, "taker_buy_quote": 244.20825}, {"ts": 1770732240000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 13566.9, "quote_volume": 792.09887, "trades": 12, "taker_buy_volume": 6302.1, "taker_buy_quote": 368.1161}, {"ts": 1770732300000, "open": 0.0584, "high": 0.0588, "low": 0.0584, "close": 0.0586, "volume": 18891.5, "quote_volume": 1106.92003, "trades": 20, "taker_buy_volume": 13454.0, "taker_buy_quote": 788.37997}, {"ts": 1770732360000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 5783.8, "quote_volume": 339.03868, "trades": 10, "taker_buy_volume": 4582.2, "taker_buy_quote": 268.64382}, {"ts": 1770732420000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 17260.6, "quote_volume": 1009.89852, "trades": 10, "taker_buy_volume": 1826.4, "taker_buy_quote": 106.98802}, {"ts": 1770732480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5070.9, "quote_volume": 297.15474, "trades": 6, "taker_buy_volume": 5070.9, "taker_buy_quote": 297.15474}, {"ts": 1770732540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2137.5, "quote_volume": 125.04375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 25114.9, "quote_volume": 1467.52361, "trades": 21, "taker_buy_volume": 18702.4, "taker_buy_quote": 1093.03361}, {"ts": 1770732660000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2035.6, "quote_volume": 118.71053, "trades": 5, "taker_buy_volume": 350.5, "taker_buy_quote": 20.4692}, {"ts": 1770732720000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 1338.3, "quote_volume": 78.02983, "trades": 6, "taker_buy_volume": 1051.2, "taker_buy_quote": 61.30279}, {"ts": 1770732780000, "open": 0.0582, "high": 0.0582, "low": 0.0577, "close": 0.0578, "volume": 97958.2, "quote_volume": 5678.78105, "trades": 71, "taker_buy_volume": 41757.9, "taker_buy_quote": 2422.06975}, {"ts": 1770732840000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5555.3, "quote_volume": 321.94813, "trades": 16, "taker_buy_volume": 3417.8, "taker_buy_quote": 197.97313}, {"ts": 1770732900000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 15695.3, "quote_volume": 909.74443, "trades": 13, "taker_buy_volume": 2795.3, "taker_buy_quote": 162.40693}, {"ts": 1770732960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 27779.5, "quote_volume": 1613.98895, "trades": 13, "taker_buy_volume": 26000.0, "taker_buy_quote": 1510.6}, {"ts": 1770733020000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 4572.4, "quote_volume": 265.08256, "trades": 7, "taker_buy_volume": 479.4, "taker_buy_quote": 27.85314}, {"ts": 1770733080000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 9829.6, "quote_volume": 570.98907, "trades": 9, "taker_buy_volume": 9829.6, "taker_buy_quote": 570.98907}, {"ts": 1770733140000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 13614.7, "quote_volume": 793.0458, "trades": 13, "taker_buy_volume": 12608.2, "taker_buy_quote": 734.56815}, {"ts": 1770733200000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 18845.7, "quote_volume": 1096.86504, "trades": 13, "taker_buy_volume": 2723.6, "taker_buy_quote": 158.55882}, {"ts": 1770733260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1000.0, "quote_volume": 58.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733320000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 21971.7, "quote_volume": 1279.9101, "trades": 24, "taker_buy_volume": 15476.1, "taker_buy_quote": 901.88824}, {"ts": 1770733380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4283.6, "quote_volume": 248.87716, "trades": 9, "taker_buy_volume": 1893.2, "taker_buy_quote": 109.99492}, {"ts": 1770733440000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 52992.5, "quote_volume": 3076.21683, "trades": 42, "taker_buy_volume": 37026.0, "taker_buy_quote": 2150.15983}, {"ts": 1770733500000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0581, "volume": 110101.5, "quote_volume": 6403.14122, "trades": 102, "taker_buy_volume": 82290.9, "taker_buy_quote": 4786.39036}, {"ts": 1770733560000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 16702.5, "quote_volume": 969.31374, "trades": 19, "taker_buy_volume": 8393.8, "taker_buy_quote": 487.40914}, {"ts": 1770733620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5629.7, "quote_volume": 326.5226, "trades": 4, "taker_buy_volume": 3629.7, "taker_buy_quote": 210.5226}, {"ts": 1770733680000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7319.5, "quote_volume": 424.54316, "trades": 9, "taker_buy_volume": 4449.5, "taker_buy_quote": 258.08316}, {"ts": 1770733740000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 37646.6, "quote_volume": 2192.97666, "trades": 32, "taker_buy_volume": 25448.1, "taker_buy_quote": 1482.29111}, {"ts": 1770733800000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 6674.2, "quote_volume": 389.00428, "trades": 8, "taker_buy_volume": 2650.9, "taker_buy_quote": 154.54747}, {"ts": 1770733860000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6865.9, "quote_volume": 400.27082, "trades": 7, "taker_buy_volume": 5236.4, "taker_buy_quote": 305.28212}, {"ts": 1770733920000, "open": 0.0584, "high": 0.0586, "low": 0.0583, "close": 0.0583, "volume": 4957.9, "quote_volume": 289.6496, "trades": 9, "taker_buy_volume": 2198.9, "taker_buy_quote": 128.724}, {"ts": 1770733980000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 3364.7, "quote_volume": 196.16114, "trades": 4, "taker_buy_volume": 3013.6, "taker_buy_quote": 175.72712}, {"ts": 1770734040000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 21063.5, "quote_volume": 1224.04837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734100000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 1253.3, "quote_volume": 72.64155, "trades": 4, "taker_buy_volume": 377.4, "taker_buy_quote": 21.92694}, {"ts": 1770734160000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 6487.3, "quote_volume": 376.40924, "trades": 4, "taker_buy_volume": 6487.3, "taker_buy_quote": 376.40924}, {"ts": 1770734220000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 4348.7, "quote_volume": 251.35262, "trades": 4, "taker_buy_volume": 1094.4, "taker_buy_quote": 63.36576}, {"ts": 1770734280000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 20409.3, "quote_volume": 1174.58293, "trades": 11, "taker_buy_volume": 6051.5, "taker_buy_quote": 348.52449}, {"ts": 1770734340000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 43400.0, "quote_volume": 2500.28, "trades": 8, "taker_buy_volume": 43400.0, "taker_buy_quote": 2500.28}, {"ts": 1770734400000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 23347.5, "quote_volume": 1343.1225, "trades": 14, "taker_buy_volume": 4275.0, "taker_buy_quote": 245.8125}, {"ts": 1770734460000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2224.3, "quote_volume": 127.90593, "trades": 2, "taker_buy_volume": 86.8, "taker_buy_quote": 4.99968}, {"ts": 1770734520000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 41242.7, "quote_volume": 2358.65038, "trades": 26, "taker_buy_volume": 5282.8, "taker_buy_quote": 302.44248}, {"ts": 1770734580000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 20222.4, "quote_volume": 1157.07365, "trades": 24, "taker_buy_volume": 845.9, "taker_buy_quote": 48.47007}, {"ts": 1770734640000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 13315.6, "quote_volume": 764.07649, "trades": 14, "taker_buy_volume": 7766.3, "taker_buy_quote": 445.691}, {"ts": 1770734700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 227.9, "quote_volume": 13.08146, "trades": 1, "taker_buy_volume": 227.9, "taker_buy_quote": 13.08146}, {"ts": 1770734760000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 29238.5, "quote_volume": 1678.91636, "trades": 18, "taker_buy_volume": 7227.4, "taker_buy_quote": 415.26547}, {"ts": 1770734820000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 22342.0, "quote_volume": 1284.01884, "trades": 7, "taker_buy_volume": 1779.7, "taker_buy_quote": 102.33275}, {"ts": 1770734880000, "open": 0.0573, "high": 0.0582, "low": 0.0573, "close": 0.0579, "volume": 86506.3, "quote_volume": 5006.30658, "trades": 49, "taker_buy_volume": 60797.4, "taker_buy_quote": 3520.76392}, {"ts": 1770734940000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 10271.6, "quote_volume": 593.43542, "trades": 7, "taker_buy_volume": 2388.2, "taker_buy_quote": 137.84928}, {"ts": 1770735000000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 21324.4, "quote_volume": 1232.92032, "trades": 24, "taker_buy_volume": 19186.9, "taker_buy_quote": 1109.37282}, {"ts": 1770735060000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 13149.0, "quote_volume": 759.5656, "trades": 7, "taker_buy_volume": 249.0, "taker_buy_quote": 14.4171}, {"ts": 1770735120000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 55688.9, "quote_volume": 3223.028, "trades": 16, "taker_buy_volume": 29888.9, "taker_buy_quote": 1730.56731}, {"ts": 1770735180000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6769.6, "quote_volume": 391.49288, "trades": 3, "taker_buy_volume": 2100.0, "taker_buy_quote": 121.59}, {"ts": 1770735240000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 11426.8, "quote_volume": 661.52666, "trades": 8, "taker_buy_volume": 2760.2, "taker_buy_quote": 160.0916}, {"ts": 1770735300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 129.4, "quote_volume": 7.49226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735360000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 46529.2, "quote_volume": 2690.10652, "trades": 19, "taker_buy_volume": 20160.0, "taker_buy_quote": 1166.9414}, {"ts": 1770735420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2137.5, "quote_volume": 123.76125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735540000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 12990.6, "quote_volume": 751.17098, "trades": 7, "taker_buy_volume": 1005.5, "taker_buy_quote": 58.21845}, {"ts": 1770735600000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 57073.1, "quote_volume": 3309.1739, "trades": 24, "taker_buy_volume": 51833.6, "taker_buy_quote": 3005.45}, {"ts": 1770735660000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 83876.9, "quote_volume": 4869.60634, "trades": 47, "taker_buy_volume": 51498.3, "taker_buy_quote": 2991.4002}, {"ts": 1770735720000, "open": 0.0581, "high": 0.0584, "low": 0.0579, "close": 0.0579, "volume": 83972.4, "quote_volume": 4875.96111, "trades": 42, "taker_buy_volume": 26538.2, "taker_buy_quote": 1545.99589}, {"ts": 1770735780000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8643.0, "quote_volume": 501.11599, "trades": 7, "taker_buy_volume": 8643.0, "taker_buy_quote": 501.11599}, {"ts": 1770735840000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 5947.5, "quote_volume": 344.49649, "trades": 7, "taker_buy_volume": 1640.4, "taker_buy_quote": 95.1432}, {"ts": 1770735900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 523.5, "quote_volume": 30.2583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735960000, "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 41166.4, "quote_volume": 2390.0625, "trades": 24, "taker_buy_volume": 31166.4, "taker_buy_quote": 1810.84875}, {"ts": 1770736020000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 13846.5, "quote_volume": 803.48251, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736080000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 25769.4, "quote_volume": 1500.97159, "trades": 21, "taker_buy_volume": 22819.0, "taker_buy_quote": 1329.3396}, {"ts": 1770736140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1721.0, "quote_volume": 100.1622, "trades": 2, "taker_buy_volume": 1721.0, "taker_buy_quote": 100.1622}, {"ts": 1770736200000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1721.0, "quote_volume": 100.26515, "trades": 2, "taker_buy_volume": 1721.0, "taker_buy_quote": 100.26515}, {"ts": 1770736260000, "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 50239.1, "quote_volume": 2931.53523, "trades": 41, "taker_buy_volume": 34509.3, "taker_buy_quote": 2014.89566}, {"ts": 1770736320000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1205.5, "quote_volume": 70.37124, "trades": 4, "taker_buy_volume": 905.9, "taker_buy_quote": 52.90456}, {"ts": 1770736380000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 47805.4, "quote_volume": 2803.91541, "trades": 29, "taker_buy_volume": 46825.6, "taker_buy_quote": 2746.52121}, {"ts": 1770736440000, "open": 0.0585, "high": 0.0587, "low": 0.0584, "close": 0.0584, "volume": 14444.2, "quote_volume": 846.03752, "trades": 12, "taker_buy_volume": 12393.5, "taker_buy_quote": 726.08244}, {"ts": 1770736500000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 20255.9, "quote_volume": 1182.95566, "trades": 28, "taker_buy_volume": 10290.0, "taker_buy_quote": 601.023}, {"ts": 1770736560000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 3702.5, "quote_volume": 216.1501, "trades": 3, "taker_buy_volume": 2943.5, "taker_buy_quote": 171.9004}, {"ts": 1770736620000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8292.1, "quote_volume": 483.73239, "trades": 6, "taker_buy_volume": 892.1, "taker_buy_quote": 52.09864}, {"ts": 1770736680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3626.5, "quote_volume": 211.7876, "trades": 4, "taker_buy_volume": 1489.0, "taker_buy_quote": 86.9576}, {"ts": 1770736740000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 24339.2, "quote_volume": 1423.21605, "trades": 14, "taker_buy_volume": 23929.2, "taker_buy_quote": 1399.23105}, {"ts": 1770736800000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 59005.7, "quote_volume": 3462.75021, "trades": 18, "taker_buy_volume": 7880.0, "taker_buy_quote": 462.4187}, {"ts": 1770736860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4753.3, "quote_volume": 279.01871, "trades": 4, "taker_buy_volume": 4753.3, "taker_buy_quote": 279.01871}, {"ts": 1770736920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 973.8, "quote_volume": 57.06468, "trades": 2, "taker_buy_volume": 272.9, "taker_buy_quote": 15.99194}, {"ts": 1770736980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 12400.0, "quote_volume": 724.43144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 18434.6, "quote_volume": 1076.82598, "trades": 14, "taker_buy_volume": 10616.0, "taker_buy_quote": 620.78785}, {"ts": 1770737160000, "open": 0.0584, "high": 0.0586, "low": 0.0581, "close": 0.0584, "volume": 86435.1, "quote_volume": 5035.61108, "trades": 50, "taker_buy_volume": 22930.7, "taker_buy_quote": 1340.25978}, {"ts": 1770737220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 67408.6, "quote_volume": 3936.66224, "trades": 4, "taker_buy_volume": 55704.9, "taker_buy_quote": 3253.16616}, {"ts": 1770737280000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 9742.0, "quote_volume": 570.13015, "trades": 11, "taker_buy_volume": 5327.5, "taker_buy_quote": 311.9578}, {"ts": 1770737340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 11941.5, "quote_volume": 700.7523, "trades": 5, "taker_buy_volume": 11941.5, "taker_buy_quote": 700.7523}, {"ts": 1770737460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2137.5, "quote_volume": 125.2575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737580000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 21719.9, "quote_volume": 1273.89434, "trades": 8, "taker_buy_volume": 15357.0, "taker_buy_quote": 901.0284}, {"ts": 1770737640000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8201.0, "quote_volume": 482.10136, "trades": 8, "taker_buy_volume": 5110.0, "taker_buy_quote": 300.44591}, {"ts": 1770737700000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5102.0, "quote_volume": 300.29405, "trades": 4, "taker_buy_volume": 5102.0, "taker_buy_quote": 300.29405}, {"ts": 1770737760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5861.0, "quote_volume": 344.92325, "trades": 6, "taker_buy_volume": 5102.0, "taker_buy_quote": 300.29405}, {"ts": 1770737880000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2938.6, "quote_volume": 172.79874, "trades": 5, "taker_buy_volume": 90.6, "taker_buy_quote": 5.33634}, {"ts": 1770737940000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9457.3, "quote_volume": 556.59854, "trades": 5, "taker_buy_volume": 9457.3, "taker_buy_quote": 556.59854}, {"ts": 1770738000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 759.0, "quote_volume": 44.6292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 855.4, "quote_volume": 50.21198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6414.4, "quote_volume": 376.50504, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1006.5, "quote_volume": 58.9809, "trades": 4, "taker_buy_volume": 786.6, "taker_buy_quote": 46.09476}, {"ts": 1770738300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3217.5, "quote_volume": 188.22375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 10514.3, "quote_volume": 616.11351, "trades": 10, "taker_buy_volume": 10256.0, "taker_buy_quote": 601.00296}, {"ts": 1770738420000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 5187.0, "quote_volume": 303.20768, "trades": 8, "taker_buy_volume": 494.8, "taker_buy_quote": 28.99528}, {"ts": 1770738480000, "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0585, "volume": 63070.3, "quote_volume": 3690.56556, "trades": 14, "taker_buy_volume": 59943.3, "taker_buy_quote": 3507.51094}, {"ts": 1770738540000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 14017.9, "quote_volume": 819.76007, "trades": 11, "taker_buy_volume": 7265.5, "taker_buy_quote": 425.00273}, {"ts": 1770738600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1694.4, "quote_volume": 98.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 4792.7, "quote_volume": 279.20255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738720000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 7364.1, "quote_volume": 428.51459, "trades": 9, "taker_buy_volume": 2137.5, "taker_buy_quote": 124.4025}, {"ts": 1770738780000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 5604.5, "quote_volume": 326.62304, "trades": 6, "taker_buy_volume": 1557.1, "taker_buy_quote": 90.86286}, {"ts": 1770738840000, "open": 0.0584, "high": 0.0586, "low": 0.0583, "close": 0.0584, "volume": 18861.3, "quote_volume": 1102.81028, "trades": 15, "taker_buy_volume": 13223.7, "taker_buy_quote": 773.67255}, {"ts": 1770738900000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 35268.1, "quote_volume": 2065.28178, "trades": 15, "taker_buy_volume": 19399.1, "taker_buy_quote": 1136.54791}, {"ts": 1770738960000, "open": 0.0585, "high": 0.0586, "low": 0.0583, "close": 0.0584, "volume": 11093.5, "quote_volume": 648.43646, "trades": 15, "taker_buy_volume": 2586.9, "taker_buy_quote": 151.39166}, {"ts": 1770739020000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 12893.3, "quote_volume": 752.84006, "trades": 12, "taker_buy_volume": 2728.0, "taker_buy_quote": 159.37425}, {"ts": 1770739080000, "open": 0.0584, "high": 0.0586, "low": 0.0583, "close": 0.0584, "volume": 20375.9, "quote_volume": 1190.92174, "trades": 18, "taker_buy_volume": 12632.8, "taker_buy_quote": 738.89115}, {"ts": 1770739140000, "open": 0.0584, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 29483.4, "quote_volume": 1725.33785, "trades": 20, "taker_buy_volume": 23093.0, "taker_buy_quote": 1352.08521}, {"ts": 1770739200000, "open": 0.0584, "high": 0.0587, "low": 0.0582, "close": 0.0584, "volume": 51526.1, "quote_volume": 3013.63668, "trades": 41, "taker_buy_volume": 32123.8, "taker_buy_quote": 1880.14978}, {"ts": 1770739260000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 7014.8, "quote_volume": 409.62364, "trades": 6, "taker_buy_volume": 716.8, "taker_buy_quote": 41.9328}, {"ts": 1770739320000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 9818.1, "quote_volume": 571.27674, "trades": 15, "taker_buy_volume": 2309.4, "taker_buy_quote": 134.40708}, {"ts": 1770739380000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 15532.7, "quote_volume": 902.01798, "trades": 15, "taker_buy_volume": 2137.5, "taker_buy_quote": 124.4025}, {"ts": 1770739440000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 32423.6, "quote_volume": 1884.15978, "trades": 19, "taker_buy_volume": 24992.8, "taker_buy_quote": 1453.27521}, {"ts": 1770739500000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 9672.3, "quote_volume": 562.64188, "trades": 6, "taker_buy_volume": 7534.8, "taker_buy_quote": 438.23938}, {"ts": 1770739560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2137.5, "quote_volume": 124.18875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739620000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 7172.4, "quote_volume": 416.92897, "trades": 3, "taker_buy_volume": 3580.1, "taker_buy_quote": 208.36182}, {"ts": 1770739680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2137.5, "quote_volume": 124.18875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 859.8, "quote_volume": 49.8684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739860000, "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0584, "volume": 50963.0, "quote_volume": 2969.5939, "trades": 30, "taker_buy_volume": 44533.0, "taker_buy_quote": 2596.11741}, {"ts": 1770739920000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 14321.5, "quote_volume": 833.84672, "trades": 11, "taker_buy_volume": 1216.7, "taker_buy_quote": 70.93361}, {"ts": 1770739980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2032.7, "quote_volume": 118.30314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740100000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 5849.9, "quote_volume": 340.09294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740160000, "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.058, "volume": 69587.6, "quote_volume": 4042.42927, "trades": 33, "taker_buy_volume": 34462.4, "taker_buy_quote": 2004.9238}, {"ts": 1770740220000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3130.1, "quote_volume": 181.52042, "trades": 15, "taker_buy_volume": 2838.1, "taker_buy_quote": 164.6098}, {"ts": 1770740280000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3793.2, "quote_volume": 219.84003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740340000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 7134.5, "quote_volume": 413.80526, "trades": 7, "taker_buy_volume": 6908.0, "taker_buy_quote": 400.69091}, {"ts": 1770740400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2137.5, "quote_volume": 123.76125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 123.76125}, {"ts": 1770740460000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 5172.0, "quote_volume": 300.20736, "trades": 5, "taker_buy_volume": 5172.0, "taker_buy_quote": 300.20736}, {"ts": 1770740520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740580000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2873.1, "quote_volume": 166.55249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2858.4, "quote_volume": 165.7872, "trades": 3, "taker_buy_volume": 2858.4, "taker_buy_quote": 165.7872}, {"ts": 1770740700000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0584, "volume": 10359.6, "quote_volume": 603.96003, "trades": 19, "taker_buy_volume": 8222.1, "taker_buy_quote": 479.34378}, {"ts": 1770740760000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 16808.7, "quote_volume": 984.70744, "trades": 24, "taker_buy_volume": 16808.7, "taker_buy_quote": 984.70744}, {"ts": 1770740820000, "open": 0.0587, "high": 0.0588, "low": 0.0584, "close": 0.0584, "volume": 11670.4, "quote_volume": 684.48694, "trades": 15, "taker_buy_volume": 3797.9, "taker_buy_quote": 223.19394}, {"ts": 1770740880000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7667.0, "quote_volume": 448.70155, "trades": 5, "taker_buy_volume": 5667.0, "taker_buy_quote": 331.70155}, {"ts": 1770740940000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 16360.6, "quote_volume": 961.51209, "trades": 12, "taker_buy_volume": 16360.6, "taker_buy_quote": 961.51209}, {"ts": 1770741000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 13712.9, "quote_volume": 806.31852, "trades": 11, "taker_buy_volume": 13712.9, "taker_buy_quote": 806.31852}, {"ts": 1770741060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1690.8, "quote_volume": 99.41904, "trades": 9, "taker_buy_volume": 1690.8, "taker_buy_quote": 99.41904}, {"ts": 1770741120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 602.4, "quote_volume": 35.42112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741180000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 110484.4, "quote_volume": 6517.589, "trades": 17, "taker_buy_volume": 108197.1, "taker_buy_quote": 6382.6383}, {"ts": 1770741240000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 3186.6, "quote_volume": 188.00193, "trades": 5, "taker_buy_volume": 2979.5, "taker_buy_quote": 175.80374}, {"ts": 1770741300000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 47381.0, "quote_volume": 2796.90556, "trades": 45, "taker_buy_volume": 9522.0, "taker_buy_quote": 563.01081}, {"ts": 1770741360000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 36285.5, "quote_volume": 2141.12239, "trades": 32, "taker_buy_volume": 34582.4, "taker_buy_quote": 2040.71985}, {"ts": 1770741420000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 15667.9, "quote_volume": 923.47326, "trades": 22, "taker_buy_volume": 6785.0, "taker_buy_quote": 400.27045}, {"ts": 1770741480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8234.5, "quote_volume": 484.48505, "trades": 8, "taker_buy_volume": 5102.0, "taker_buy_quote": 300.29405}, {"ts": 1770741540000, "open": 0.0588, "high": 0.0589, "low": 0.0585, "close": 0.0586, "volume": 44849.2, "quote_volume": 2632.63982, "trades": 27, "taker_buy_volume": 14044.5, "taker_buy_quote": 826.02545}, {"ts": 1770741600000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 22568.4, "quote_volume": 1327.23426, "trades": 29, "taker_buy_volume": 18799.0, "taker_buy_quote": 1105.59354}, {"ts": 1770741660000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10204.0, "quote_volume": 600.80185, "trades": 3, "taker_buy_volume": 10204.0, "taker_buy_quote": 600.80185}, {"ts": 1770741720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6792.9, "quote_volume": 400.61111, "trades": 3, "taker_buy_volume": 6792.9, "taker_buy_quote": 400.61111}, {"ts": 1770741840000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 16192.7, "quote_volume": 954.35341, "trades": 5, "taker_buy_volume": 10044.5, "taker_buy_quote": 592.6255}, {"ts": 1770741900000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 18069.9, "quote_volume": 1066.63109, "trades": 10, "taker_buy_volume": 18069.9, "taker_buy_quote": 1066.63109}, {"ts": 1770741960000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 15838.7, "quote_volume": 935.92354, "trades": 4, "taker_buy_volume": 13701.2, "taker_buy_quote": 809.81104}, {"ts": 1770742020000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 33999.1, "quote_volume": 2009.5206, "trades": 23, "taker_buy_volume": 28199.1, "taker_buy_quote": 1667.68685}, {"ts": 1770742080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 12422.1, "quote_volume": 734.96082, "trades": 7, "taker_buy_volume": 10284.6, "taker_buy_quote": 608.63457}, {"ts": 1770742140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2137.5, "quote_volume": 126.32625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 28324.6, "quote_volume": 1676.83151, "trades": 12, "taker_buy_volume": 26883.0, "taker_buy_quote": 1591.63295}, {"ts": 1770742260000, "open": 0.0592, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 69878.1, "quote_volume": 4129.25165, "trades": 51, "taker_buy_volume": 37248.9, "taker_buy_quote": 2201.91185}, {"ts": 1770742320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 224.9, "quote_volume": 13.30559, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 8.288}, {"ts": 1770742380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 12463.1, "quote_volume": 737.81552, "trades": 7, "taker_buy_volume": 12463.1, "taker_buy_quote": 737.81552}, {"ts": 1770742440000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 24071.0, "quote_volume": 1422.09529, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2137.5, "quote_volume": 126.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3932.4, "quote_volume": 232.0116, "trades": 4, "taker_buy_volume": 1794.9, "taker_buy_quote": 105.8991}, {"ts": 1770742620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4729.4, "quote_volume": 278.25878, "trades": 4, "taker_buy_volume": 891.3, "taker_buy_quote": 52.40844}, {"ts": 1770742680000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2317.2, "quote_volume": 136.00167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 714.7, "quote_volume": 41.95289, "trades": 2, "taker_buy_volume": 714.7, "taker_buy_quote": 41.95289}, {"ts": 1770742800000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3562.0, "quote_volume": 209.5166, "trades": 3, "taker_buy_volume": 3562.0, "taker_buy_quote": 209.5166}, {"ts": 1770742860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3974.4, "quote_volume": 233.51103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 16840.0, "quote_volume": 990.192, "trades": 8, "taker_buy_volume": 14740.0, "taker_buy_quote": 866.712}, {"ts": 1770743040000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1539.7, "quote_volume": 90.45163, "trades": 3, "taker_buy_volume": 712.4, "taker_buy_quote": 41.88912}, {"ts": 1770743100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2849.0, "quote_volume": 167.5212, "trades": 2, "taker_buy_volume": 2849.0, "taker_buy_quote": 167.5212}, {"ts": 1770743160000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 107869.9, "quote_volume": 6327.88154, "trades": 84, "taker_buy_volume": 53555.4, "taker_buy_quote": 3141.62123}, {"ts": 1770743220000, "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 6589.2, "quote_volume": 386.14141, "trades": 10, "taker_buy_volume": 2239.5, "taker_buy_quote": 131.47021}, {"ts": 1770743280000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3981.0, "quote_volume": 233.2725, "trades": 5, "taker_buy_volume": 1740.0, "taker_buy_quote": 101.964}, {"ts": 1770743340000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 984.7, "quote_volume": 57.71489, "trades": 2, "taker_buy_volume": 984.7, "taker_buy_quote": 57.71489}, {"ts": 1770743400000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6726.9, "quote_volume": 395.41526, "trades": 8, "taker_buy_volume": 1350.9, "taker_buy_quote": 79.43292}, {"ts": 1770743460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1423.5, "quote_volume": 83.55945, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 6974.3, "quote_volume": 407.93865, "trades": 6, "taker_buy_volume": 2128.9, "taker_buy_quote": 124.75354}, {"ts": 1770743580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4860.0, "quote_volume": 284.796, "trades": 8, "taker_buy_volume": 3631.8, "taker_buy_quote": 212.82348}, {"ts": 1770743700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3340.0, "quote_volume": 195.724, "trades": 3, "taker_buy_volume": 1740.0, "taker_buy_quote": 101.964}, {"ts": 1770743760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 25573.6, "quote_volume": 1498.61296, "trades": 17, "taker_buy_volume": 149.6, "taker_buy_quote": 8.76656}, {"ts": 1770743820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3223.1, "quote_volume": 189.19597, "trades": 11, "taker_buy_volume": 3223.1, "taker_buy_quote": 189.19597}, {"ts": 1770743880000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 8309.8, "quote_volume": 488.01618, "trades": 6, "taker_buy_volume": 5309.5, "taker_buy_quote": 311.98485}, {"ts": 1770743940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 169.0, "quote_volume": 9.9203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2776.4, "quote_volume": 163.25232, "trades": 1, "taker_buy_volume": 2776.4, "taker_buy_quote": 163.25232}, {"ts": 1770744120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 85.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.998}, {"ts": 1770744240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 368.4, "quote_volume": 21.69876, "trades": 1, "taker_buy_volume": 368.4, "taker_buy_quote": 21.69876}, {"ts": 1770744360000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 35816.4, "quote_volume": 2112.21109, "trades": 25, "taker_buy_volume": 15661.8, "taker_buy_quote": 923.96615}, {"ts": 1770744420000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 34826.0, "quote_volume": 2060.0424, "trades": 16, "taker_buy_volume": 33361.5, "taker_buy_quote": 1973.62545}, {"ts": 1770744480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 19003.1, "quote_volume": 1126.88383, "trades": 8, "taker_buy_volume": 16894.2, "taker_buy_quote": 1001.82606}, {"ts": 1770744540000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0591, "volume": 120349.0, "quote_volume": 7144.22971, "trades": 38, "taker_buy_volume": 22960.8, "taker_buy_quote": 1363.44402}, {"ts": 1770744600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2137.5, "quote_volume": 126.32625, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.32625}, {"ts": 1770744660000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4859.0, "quote_volume": 287.17918, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 7.26976}, {"ts": 1770744720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5961.3, "quote_volume": 351.7167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744780000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 475.3, "quote_volume": 28.02912, "trades": 2, "taker_buy_volume": 339.5, "taker_buy_quote": 20.0305}, {"ts": 1770744840000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 12089.6, "quote_volume": 716.03045, "trades": 12, "taker_buy_volume": 10739.6, "taker_buy_quote": 636.11045}, {"ts": 1770744900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 762.0, "quote_volume": 45.0342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 5475.7, "quote_volume": 323.92618, "trades": 6, "taker_buy_volume": 5475.7, "taker_buy_quote": 323.92618}, {"ts": 1770745020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 120.9, "quote_volume": 7.14519, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 7.14519}, {"ts": 1770745080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745140000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 8875.3, "quote_volume": 523.50421, "trades": 11, "taker_buy_volume": 3123.3, "taker_buy_quote": 184.49766}, {"ts": 1770745200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 177.6, "quote_volume": 10.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745260000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 792.7, "quote_volume": 46.84008, "trades": 2, "taker_buy_volume": 707.8, "taker_buy_quote": 41.83098}, {"ts": 1770745320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4982.6, "quote_volume": 294.96992, "trades": 6, "taker_buy_volume": 707.6, "taker_buy_quote": 41.88992}, {"ts": 1770745380000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 18419.6, "quote_volume": 1088.89221, "trades": 6, "taker_buy_volume": 5076.0, "taker_buy_quote": 300.28545}, {"ts": 1770745440000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 38548.4, "quote_volume": 2283.61397, "trades": 26, "taker_buy_volume": 34273.4, "taker_buy_quote": 2030.32022}, {"ts": 1770745500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 875.1, "quote_volume": 51.89343, "trades": 3, "taker_buy_volume": 875.1, "taker_buy_quote": 51.89343}, {"ts": 1770745620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 127.1, "quote_volume": 7.53703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 12572.5, "quote_volume": 746.07712, "trades": 9, "taker_buy_volume": 8199.3, "taker_buy_quote": 486.76889}, {"ts": 1770745740000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 713.9, "quote_volume": 42.37046, "trades": 2, "taker_buy_volume": 713.9, "taker_buy_quote": 42.37046}, {"ts": 1770745800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745860000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 7171.7, "quote_volume": 425.81318, "trades": 10, "taker_buy_volume": 4283.0, "taker_buy_quote": 254.2413}, {"ts": 1770745920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 127.1, "quote_volume": 7.56245, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 7.56245}, {"ts": 1770745980000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 3984.5, "quote_volume": 236.79125, "trades": 7, "taker_buy_volume": 1119.5, "taker_buy_quote": 66.61025}, {"ts": 1770746040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 859.8, "quote_volume": 50.98614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4904.1, "quote_volume": 290.32272, "trades": 6, "taker_buy_volume": 4275.0, "taker_buy_quote": 253.08}, {"ts": 1770746160000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 13406.0, "quote_volume": 792.47008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 992.4, "quote_volume": 58.65084, "trades": 1, "taker_buy_volume": 992.4, "taker_buy_quote": 58.65084}, {"ts": 1770746280000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3576.5, "quote_volume": 211.22725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746400000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4686.6, "quote_volume": 277.23297, "trades": 3, "taker_buy_volume": 4686.6, "taker_buy_quote": 277.23297}, {"ts": 1770746460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1827.0, "quote_volume": 108.1584, "trades": 3, "taker_buy_volume": 1725.9, "taker_buy_quote": 102.17328}, {"ts": 1770746520000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 6153.1, "quote_volume": 363.69193, "trades": 6, "taker_buy_volume": 2565.6, "taker_buy_quote": 151.66068}, {"ts": 1770746580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2137.5, "quote_volume": 126.1125, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.1125}, {"ts": 1770746700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2331.2, "quote_volume": 137.98392, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 13.66392}, {"ts": 1770746760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7834.8, "quote_volume": 463.82016, "trades": 7, "taker_buy_volume": 3559.8, "taker_buy_quote": 210.74016}, {"ts": 1770746820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 102.3, "quote_volume": 6.04593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 10583.4, "quote_volume": 626.32353, "trades": 5, "taker_buy_volume": 10583.4, "taker_buy_quote": 626.32353}, {"ts": 1770747000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2137.5, "quote_volume": 126.32625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 870.0, "quote_volume": 51.33, "trades": 1, "taker_buy_volume": 870.0, "taker_buy_quote": 51.33}, {"ts": 1770747120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1570.3, "quote_volume": 92.6477, "trades": 2, "taker_buy_volume": 1570.3, "taker_buy_quote": 92.6477}, {"ts": 1770747240000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3168.5, "quote_volume": 187.36145, "trades": 2, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.32625}, {"ts": 1770747300000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 25182.3, "quote_volume": 1490.15282, "trades": 8, "taker_buy_volume": 22339.8, "taker_buy_quote": 1322.23157}, {"ts": 1770747360000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 27814.8, "quote_volume": 1639.58021, "trades": 12, "taker_buy_volume": 18472.9, "taker_buy_quote": 1089.19905}, {"ts": 1770747420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 179.0, "quote_volume": 10.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747540000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3308.3, "quote_volume": 195.60651, "trades": 5, "taker_buy_volume": 2448.5, "taker_buy_quote": 144.70635}, {"ts": 1770747600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1350.0, "quote_volume": 79.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747660000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 6460.4, "quote_volume": 381.49049, "trades": 10, "taker_buy_volume": 5110.4, "taker_buy_quote": 301.84049}, {"ts": 1770747720000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 14350.0, "quote_volume": 847.95, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 768.3}, {"ts": 1770747780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 125.2, "quote_volume": 7.39932, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 7.39932}, {"ts": 1770747900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6577.5, "quote_volume": 388.0725, "trades": 6, "taker_buy_volume": 1740.0, "taker_buy_quote": 102.66}, {"ts": 1770748020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 700.0, "quote_volume": 41.37, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 41.37}, {"ts": 1770748080000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 16457.4, "quote_volume": 972.61371, "trades": 18, "taker_buy_volume": 7294.0, "taker_buy_quote": 431.0754}, {"ts": 1770748140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6010.0, "quote_volume": 354.46375, "trades": 5, "taker_buy_volume": 2610.0, "taker_buy_quote": 153.99}, {"ts": 1770748320000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 2344.4, "quote_volume": 138.144, "trades": 5, "taker_buy_volume": 144.0, "taker_buy_quote": 8.5104}, {"ts": 1770748380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2137.5, "quote_volume": 125.47125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 711.3, "quote_volume": 41.75331, "trades": 1, "taker_buy_volume": 711.3, "taker_buy_quote": 41.75331}, {"ts": 1770748560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 169.6, "quote_volume": 9.95552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 711.7, "quote_volume": 41.77679, "trades": 1, "taker_buy_volume": 711.7, "taker_buy_quote": 41.77679}, {"ts": 1770748680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748740000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1836.1, "quote_volume": 107.9715, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 47.04882}, {"ts": 1770748800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2848.7, "quote_volume": 167.78843, "trades": 2, "taker_buy_volume": 711.2, "taker_buy_quote": 41.88968}, {"ts": 1770748860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 20140.6, "quote_volume": 1183.06997, "trades": 14, "taker_buy_volume": 11875.0, "taker_buy_quote": 697.87925}, {"ts": 1770748980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11294.4, "quote_volume": 662.98128, "trades": 15, "taker_buy_volume": 5753.2, "taker_buy_quote": 337.71284}, {"ts": 1770749040000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 20001.8, "quote_volume": 1172.78349, "trades": 16, "taker_buy_volume": 12375.5, "taker_buy_quote": 726.01435}, {"ts": 1770749100000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7874.0, "quote_volume": 461.0565, "trades": 4, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.2575}, {"ts": 1770749160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2137.5, "quote_volume": 124.83, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 124.83}, {"ts": 1770749280000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 14907.4, "quote_volume": 870.61634, "trades": 20, "taker_buy_volume": 8047.6, "taker_buy_quote": 470.27969}, {"ts": 1770749340000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7429.9, "quote_volume": 433.6083, "trades": 9, "taker_buy_volume": 2313.8, "taker_buy_quote": 135.12592}, {"ts": 1770749400000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 10608.3, "quote_volume": 620.48144, "trades": 7, "taker_buy_volume": 10272.0, "taker_buy_quote": 600.80789}, {"ts": 1770749460000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 4520.3, "quote_volume": 263.837, "trades": 5, "taker_buy_volume": 448.8, "taker_buy_quote": 26.2548}, {"ts": 1770749520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749640000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 40183.9, "quote_volume": 2340.99719, "trades": 19, "taker_buy_volume": 21382.1, "taker_buy_quote": 1246.68212}, {"ts": 1770749700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2488.7, "quote_volume": 145.09121, "trades": 4, "taker_buy_volume": 1016.2, "taker_buy_quote": 59.24446}, {"ts": 1770749760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2137.5, "quote_volume": 124.83, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 124.83}, {"ts": 1770749820000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9403.0, "quote_volume": 550.37455, "trades": 6, "taker_buy_volume": 5128.0, "taker_buy_quote": 300.28705}, {"ts": 1770749880000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 4568.6, "quote_volume": 266.87996, "trades": 3, "taker_buy_volume": 368.6, "taker_buy_quote": 21.59996}, {"ts": 1770749940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 24654.8, "quote_volume": 1441.8783, "trades": 10, "taker_buy_volume": 22517.3, "taker_buy_quote": 1317.0483}, {"ts": 1770750060000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5621.0, "quote_volume": 329.12755, "trades": 6, "taker_buy_volume": 5128.0, "taker_buy_quote": 300.28705}, {"ts": 1770750120000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 13549.6, "quote_volume": 795.66144, "trades": 17, "taker_buy_volume": 11258.7, "taker_buy_quote": 661.20095}, {"ts": 1770750180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 826.5, "quote_volume": 48.5982, "trades": 2, "taker_buy_volume": 826.5, "taker_buy_quote": 48.5982}, {"ts": 1770750240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 283.0, "quote_volume": 16.6404, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 16.6404}, {"ts": 1770750300000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 13781.9, "quote_volume": 812.44321, "trades": 11, "taker_buy_volume": 8071.5, "taker_buy_quote": 475.8869}, {"ts": 1770750360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 346.5, "quote_volume": 20.40885, "trades": 1, "taker_buy_volume": 346.5, "taker_buy_quote": 20.40885}, {"ts": 1770750480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 143.4, "quote_volume": 8.41758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750600000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 42773.3, "quote_volume": 2525.82944, "trades": 46, "taker_buy_volume": 26780.7, "taker_buy_quote": 1581.83854}, {"ts": 1770750660000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 20748.0, "quote_volume": 1228.132, "trades": 20, "taker_buy_volume": 20000.0, "taker_buy_quote": 1184.0}, {"ts": 1770750720000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 11012.3, "quote_volume": 650.06211, "trades": 12, "taker_buy_volume": 2085.2, "taker_buy_quote": 123.37531}, {"ts": 1770750780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 567.3, "quote_volume": 33.4707, "trades": 2, "taker_buy_volume": 567.3, "taker_buy_quote": 33.4707}, {"ts": 1770750840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3787.4, "quote_volume": 223.83534, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.32625}, {"ts": 1770750900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3171.7, "quote_volume": 187.48527, "trades": 3, "taker_buy_volume": 1271.7, "taker_buy_quote": 75.19527}, {"ts": 1770750960000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4959.1, "quote_volume": 292.62344, "trades": 4, "taker_buy_volume": 1259.1, "taker_buy_quote": 74.32344}, {"ts": 1770751020000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7962.3, "quote_volume": 469.31497, "trades": 6, "taker_buy_volume": 5492.5, "taker_buy_quote": 323.84375}, {"ts": 1770751080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2486.9, "quote_volume": 146.97579, "trades": 2, "taker_buy_volume": 349.4, "taker_buy_quote": 20.64954}, {"ts": 1770751200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2844.5, "quote_volume": 167.54105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 357.8, "quote_volume": 21.07442, "trades": 1, "taker_buy_volume": 357.8, "taker_buy_quote": 21.07442}, {"ts": 1770751320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 177.6, "quote_volume": 10.4784, "trades": 1, "taker_buy_volume": 177.6, "taker_buy_quote": 10.4784}, {"ts": 1770751380000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 15948.7, "quote_volume": 937.48881, "trades": 12, "taker_buy_volume": 13038.7, "taker_buy_quote": 766.46181}, {"ts": 1770751440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 319.0, "quote_volume": 18.6934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 169.0, "quote_volume": 9.8865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12508.2, "quote_volume": 731.7297, "trades": 6, "taker_buy_volume": 4975.0, "taker_buy_quote": 291.0375}, {"ts": 1770751620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 429.3, "quote_volume": 25.07112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 713.8, "quote_volume": 41.7573, "trades": 1, "taker_buy_volume": 713.8, "taker_buy_quote": 41.7573}, {"ts": 1770751740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 713.9, "quote_volume": 41.76315, "trades": 1, "taker_buy_volume": 713.9, "taker_buy_quote": 41.76315}, {"ts": 1770751800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5074.1, "quote_volume": 297.34226, "trades": 5, "taker_buy_volume": 2936.6, "taker_buy_quote": 172.08476}, {"ts": 1770751920000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3780.4, "quote_volume": 221.51622, "trades": 5, "taker_buy_volume": 2677.7, "taker_buy_quote": 156.91322}, {"ts": 1770751980000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 988.0, "quote_volume": 58.02622, "trades": 3, "taker_buy_volume": 885.9, "taker_buy_quote": 52.02274}, {"ts": 1770752040000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9978.7, "quote_volume": 588.2067, "trades": 13, "taker_buy_volume": 4842.7, "taker_buy_quote": 285.48255}, {"ts": 1770752100000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 3120.7, "quote_volume": 184.56904, "trades": 12, "taker_buy_volume": 2120.7, "taker_buy_quote": 125.46904}, {"ts": 1770752160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2137.5, "quote_volume": 126.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 14705.0, "quote_volume": 870.4841, "trades": 14, "taker_buy_volume": 11723.7, "taker_buy_quote": 693.99114}, {"ts": 1770752280000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 900.4, "quote_volume": 53.26357, "trades": 4, "taker_buy_volume": 499.3, "taker_buy_quote": 29.55856}, {"ts": 1770752340000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2360.3, "quote_volume": 139.54022, "trades": 3, "taker_buy_volume": 464.9, "taker_buy_quote": 27.52208}, {"ts": 1770752400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3584.5, "quote_volume": 212.2024, "trades": 5, "taker_buy_volume": 2584.5, "taker_buy_quote": 153.0024}, {"ts": 1770752460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 224.5, "quote_volume": 13.31285, "trades": 1, "taker_buy_volume": 224.5, "taker_buy_quote": 13.31285}, {"ts": 1770752520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 389.3, "quote_volume": 23.08549, "trades": 1, "taker_buy_volume": 389.3, "taker_buy_quote": 23.08549}, {"ts": 1770752580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2521.1, "quote_volume": 149.50123, "trades": 4, "taker_buy_volume": 422.2, "taker_buy_quote": 25.03646}, {"ts": 1770752640000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 449.6, "quote_volume": 26.66128, "trades": 1, "taker_buy_volume": 449.6, "taker_buy_quote": 26.66128}, {"ts": 1770752700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2965.4, "quote_volume": 175.84822, "trades": 4, "taker_buy_volume": 965.4, "taker_buy_quote": 57.24822}, {"ts": 1770752760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3469.0, "quote_volume": 205.7117, "trades": 6, "taker_buy_volume": 2619.0, "taker_buy_quote": 155.3067}, {"ts": 1770752820000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 829.3, "quote_volume": 49.22242, "trades": 2, "taker_buy_volume": 449.3, "taker_buy_quote": 26.68842}, {"ts": 1770752880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 657.2, "quote_volume": 39.01565, "trades": 2, "taker_buy_volume": 436.9, "taker_buy_quote": 25.95186}, {"ts": 1770752940000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 33809.5, "quote_volume": 2011.44595, "trades": 13, "taker_buy_volume": 27529.7, "taker_buy_quote": 1638.42583}, {"ts": 1770753000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 338.4, "quote_volume": 20.10096, "trades": 2, "taker_buy_volume": 338.4, "taker_buy_quote": 20.10096}, {"ts": 1770753060000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5004.1, "quote_volume": 296.27218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 342.9, "quote_volume": 20.33397, "trades": 1, "taker_buy_volume": 342.9, "taker_buy_quote": 20.33397}, {"ts": 1770753180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 16093.7, "quote_volume": 954.35641, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.75375}, {"ts": 1770753300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 321.8, "quote_volume": 19.05056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2137.5, "quote_volume": 126.54, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 126.54}, {"ts": 1770753480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 317.2, "quote_volume": 18.77824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5375.4, "quote_volume": 317.85739, "trades": 3, "taker_buy_volume": 704.9, "taker_buy_quote": 41.65959}, {"ts": 1770753660000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 19530.9, "quote_volume": 1152.03206, "trades": 13, "taker_buy_volume": 14213.0, "taker_buy_quote": 838.567}, {"ts": 1770753720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 27419.3, "quote_volume": 1614.99677, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 22959.1, "quote_volume": 1350.33269, "trades": 9, "taker_buy_volume": 6855.0, "taker_buy_quote": 403.30474}, {"ts": 1770753840000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0587, "volume": 273095.2, "quote_volume": 16000.24434, "trades": 98, "taker_buy_volume": 169098.7, "taker_buy_quote": 9906.13347}, {"ts": 1770753900000, "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 11084.2, "quote_volume": 651.62145, "trades": 20, "taker_buy_volume": 3901.2, "taker_buy_quote": 229.55292}, {"ts": 1770753960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 466.8, "quote_volume": 27.44784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 126.0, "quote_volume": 7.4088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3709.4, "quote_volume": 217.37084, "trades": 3, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.2575}, {"ts": 1770754140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3428.5, "quote_volume": 201.25295, "trades": 12, "taker_buy_volume": 3428.5, "taker_buy_quote": 201.25295}, {"ts": 1770754200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754320000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 9198.1, "quote_volume": 538.71233, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 184.0, "quote_volume": 10.7824, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.7824}, {"ts": 1770754440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2137.5, "quote_volume": 125.04375, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.04375}, {"ts": 1770754500000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 1795.7, "quote_volume": 105.4447, "trades": 3, "taker_buy_volume": 1011.4, "taker_buy_quote": 59.32786}, {"ts": 1770754560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 778.2, "quote_volume": 45.75816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2137.5, "quote_volume": 125.685, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.685}, {"ts": 1770754740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2086.3, "quote_volume": 122.67444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754800000, "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 11381.7, "quote_volume": 669.65731, "trades": 9, "taker_buy_volume": 3862.3, "taker_buy_quote": 227.59086}, {"ts": 1770754860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5768.4, "quote_volume": 339.10367, "trades": 5, "taker_buy_volume": 2848.4, "taker_buy_quote": 167.48592}, {"ts": 1770754920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 26600.4, "quote_volume": 1560.71431, "trades": 18, "taker_buy_volume": 10723.1, "taker_buy_quote": 630.09078}, {"ts": 1770755100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 184.0, "quote_volume": 10.7824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3029.3, "quote_volume": 177.81991, "trades": 3, "taker_buy_volume": 2847.6, "taker_buy_quote": 167.15412}, {"ts": 1770755220000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7133.6, "quote_volume": 417.75225, "trades": 5, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.2575}, {"ts": 1770755280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5988.9, "quote_volume": 350.94954, "trades": 2, "taker_buy_volume": 5988.9, "taker_buy_quote": 350.94954}, {"ts": 1770755340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1846.0, "quote_volume": 108.3602, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 11.32323}, {"ts": 1770755460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1050.4, "quote_volume": 61.65848, "trades": 3, "taker_buy_volume": 880.9, "taker_buy_quote": 51.70883}, {"ts": 1770755520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4275.0, "quote_volume": 250.515, "trades": 7, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.2575}, {"ts": 1770755580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 906.2, "quote_volume": 52.92208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2544.1, "quote_volume": 148.57544, "trades": 5, "taker_buy_volume": 2544.1, "taker_buy_quote": 148.57544}, {"ts": 1770755760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1222.0, "quote_volume": 71.487, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 71.487}, {"ts": 1770755820000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 34396.0, "quote_volume": 2016.881, "trades": 27, "taker_buy_volume": 32258.5, "taker_buy_quote": 1891.6235}, {"ts": 1770755880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2137.5, "quote_volume": 125.47125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.47125}, {"ts": 1770755940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 17826.0, "quote_volume": 1046.3862, "trades": 7, "taker_buy_volume": 9275.0, "taker_buy_quote": 544.4425}, {"ts": 1770756060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2137.5, "quote_volume": 125.47125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.47125}, {"ts": 1770756120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2137.5, "quote_volume": 125.47125, "trades": 1, "taker_buy_volume": 2137.5, "taker_buy_quote": 125.47125}, {"ts": 1770756240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 311.2, "quote_volume": 18.26744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2072.4, "quote_volume": 121.44264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5720.1, "quote_volume": 334.62585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 501.1, "quote_volume": 29.26424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 20989.4, "quote_volume": 1221.83033, "trades": 14, "taker_buy_volume": 5942.9, "taker_buy_quote": 345.87678}, {"ts": 1770756720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5270.5, "quote_volume": 306.7431, "trades": 7, "taker_buy_volume": 2133.0, "taker_buy_quote": 124.1406}, {"ts": 1770756780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6604.6, "quote_volume": 383.72726, "trades": 10, "taker_buy_volume": 3467.1, "taker_buy_quote": 201.43851}, {"ts": 1770756840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1417.1, "quote_volume": 82.47522, "trades": 2, "taker_buy_volume": 1417.1, "taker_buy_quote": 82.47522}, {"ts": 1770756900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 8377.6, "quote_volume": 487.96416, "trades": 6, "taker_buy_volume": 8265.5, "taker_buy_quote": 481.45115}, {"ts": 1770757020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 232.4, "quote_volume": 13.50244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 716.1, "quote_volume": 41.60541, "trades": 1, "taker_buy_volume": 716.1, "taker_buy_quote": 41.60541}, {"ts": 1770757140000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 22391.0, "quote_volume": 1302.1598, "trades": 16, "taker_buy_volume": 13791.0, "taker_buy_quote": 802.4998}, {"ts": 1770757200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5711.3, "quote_volume": 331.2554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 17416.5, "quote_volume": 1010.157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757320000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 694.9, "quote_volume": 40.33862, "trades": 2, "taker_buy_volume": 344.2, "taker_buy_quote": 19.99802}, {"ts": 1770757380000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 41900.9, "quote_volume": 2432.7071, "trades": 22, "taker_buy_volume": 36976.6, "taker_buy_quote": 2146.88395}, {"ts": 1770757440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6629.0, "quote_volume": 385.14565, "trades": 5, "taker_buy_volume": 6629.0, "taker_buy_quote": 385.14565}, {"ts": 1770757740000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 28147.0, "quote_volume": 1633.40986, "trades": 11, "taker_buy_volume": 14047.0, "taker_buy_quote": 815.53797}, {"ts": 1770757800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757860000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 13607.0, "quote_volume": 789.9425, "trades": 12, "taker_buy_volume": 9332.0, "taker_buy_quote": 541.9925}, {"ts": 1770757920000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 845.2, "quote_volume": 49.03412, "trades": 2, "taker_buy_volume": 845.2, "taker_buy_quote": 49.03412}, {"ts": 1770757980000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 14857.5, "quote_volume": 862.02075, "trades": 6, "taker_buy_volume": 720.0, "taker_buy_quote": 41.832}, {"ts": 1770758040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 27967.1, "quote_volume": 1623.32375, "trades": 12, "taker_buy_volume": 16594.5, "taker_buy_quote": 963.71295}, {"ts": 1770758100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 719.9, "quote_volume": 41.82619, "trades": 1, "taker_buy_volume": 719.9, "taker_buy_quote": 41.82619}, {"ts": 1770758160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 40060.2, "quote_volume": 2328.58652, "trades": 24, "taker_buy_volume": 32647.7, "taker_buy_quote": 1897.92027}, {"ts": 1770758220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 30047.7, "quote_volume": 1745.77137, "trades": 12, "taker_buy_volume": 21120.4, "taker_buy_quote": 1227.09524}, {"ts": 1770758280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 10758.1, "quote_volume": 623.9698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 97023.9, "quote_volume": 5617.89449, "trades": 16, "taker_buy_volume": 85864.0, "taker_buy_quote": 4971.73628}, {"ts": 1770758400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 104.3, "quote_volume": 6.03897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 24720.2, "quote_volume": 1434.0934, "trades": 17, "taker_buy_volume": 23240.0, "taker_buy_quote": 1348.2418}, {"ts": 1770758640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 158.6, "quote_volume": 9.21466, "trades": 1, "taker_buy_volume": 158.6, "taker_buy_quote": 9.21466}, {"ts": 1770758700000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 58541.6, "quote_volume": 3405.90065, "trades": 26, "taker_buy_volume": 47798.3, "taker_buy_quote": 2781.71492}, {"ts": 1770758760000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1970.8, "quote_volume": 114.71771, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 9.99845}, {"ts": 1770758820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 344.2, "quote_volume": 19.99802, "trades": 1, "taker_buy_volume": 344.2, "taker_buy_quote": 19.99802}, {"ts": 1770758940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759120000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7187.8, "quote_volume": 416.8358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 396.4, "quote_volume": 22.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759360000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 13913.2, "quote_volume": 807.61385, "trades": 8, "taker_buy_volume": 8620.0, "taker_buy_quote": 500.60825}, {"ts": 1770759420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1105.0, "quote_volume": 64.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759540000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 9134.4, "quote_volume": 531.20864, "trades": 4, "taker_buy_volume": 9134.4, "taker_buy_quote": 531.20864}, {"ts": 1770759600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4134.4, "quote_volume": 240.20864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 3164.3, "quote_volume": 183.83429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.1, "quote_volume": 13.4618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 91.5, "quote_volume": 5.29785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 93.0, "quote_volume": 5.3847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2535.4, "quote_volume": 146.79966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3388.7, "quote_volume": 196.5446, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 78.3}, {"ts": 1770760140000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 19020.5, "quote_volume": 1105.04675, "trades": 10, "taker_buy_volume": 19020.5, "taker_buy_quote": 1105.04675}, {"ts": 1770760200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4134.4, "quote_volume": 240.20864, "trades": 1, "taker_buy_volume": 4134.4, "taker_buy_quote": 240.20864}, {"ts": 1770760260000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 50604.3, "quote_volume": 2952.08524, "trades": 31, "taker_buy_volume": 43384.3, "taker_buy_quote": 2531.45374}, {"ts": 1770760320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 968.8, "quote_volume": 56.48104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5162.0, "quote_volume": 301.90512, "trades": 3, "taker_buy_volume": 5162.0, "taker_buy_quote": 301.90512}, {"ts": 1770760440000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 21211.0, "quote_volume": 1240.06544, "trades": 11, "taker_buy_volume": 4184.4, "taker_buy_quote": 244.99934}, {"ts": 1770760500000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 3369.2, "quote_volume": 196.46678, "trades": 4, "taker_buy_volume": 424.2, "taker_buy_quote": 24.77328}, {"ts": 1770760560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1189.4, "quote_volume": 69.34202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 39314.0, "quote_volume": 2289.5088, "trades": 18, "taker_buy_volume": 31114.0, "taker_buy_quote": 1812.2688}, {"ts": 1770760740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6271.9, "quote_volume": 365.02458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2552.9, "quote_volume": 148.32349, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 343.8, "quote_volume": 19.97478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 10426.7, "quote_volume": 604.49774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3763.3, "quote_volume": 217.89507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 37443.3, "quote_volume": 2164.23238, "trades": 14, "taker_buy_volume": 96.4, "taker_buy_quote": 5.58156}, {"ts": 1770761340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 10918.8, "quote_volume": 631.10664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6892.6, "quote_volume": 398.79154, "trades": 9, "taker_buy_volume": 3992.6, "taker_buy_quote": 231.17154}, {"ts": 1770761460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8372.0, "quote_volume": 483.9016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 741.3, "quote_volume": 42.92127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3661.6, "quote_volume": 211.64048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 107.0, "quote_volume": 6.1846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 73256.7, "quote_volume": 4231.81914, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1685.1, "quote_volume": 97.23027, "trades": 1, "taker_buy_volume": 1685.1, "taker_buy_quote": 97.23027}, {"ts": 1770762060000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 5128.8, "quote_volume": 295.9149, "trades": 5, "taker_buy_volume": 4960.2, "taker_buy_quote": 286.20354}, {"ts": 1770762120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4134.4, "quote_volume": 238.55488, "trades": 1, "taker_buy_volume": 4134.4, "taker_buy_quote": 238.55488}, {"ts": 1770762300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4511.0, "quote_volume": 260.7358, "trades": 3, "taker_buy_volume": 4511.0, "taker_buy_quote": 260.7358}, {"ts": 1770762360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3276.3, "quote_volume": 189.04251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3095.4, "quote_volume": 178.29504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 17679.4, "quote_volume": 1018.33344, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 77.76}, {"ts": 1770762660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762840000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12754.9, "quote_volume": 736.92588, "trades": 6, "taker_buy_volume": 8790.1, "taker_buy_quote": 507.76044}, {"ts": 1770762900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3529.6, "quote_volume": 204.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 91.0, "quote_volume": 5.2598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763200000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 31734.0, "quote_volume": 1840.167, "trades": 18, "taker_buy_volume": 31734.0, "taker_buy_quote": 1840.167}, {"ts": 1770763260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1282.9, "quote_volume": 74.15162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763320000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 723.6, "quote_volume": 41.82408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4836.2, "quote_volume": 279.04874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1500.0, "quote_volume": 86.55, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 723.1, "quote_volume": 41.72287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 841.0, "quote_volume": 48.5257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 112.0, "quote_volume": 6.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 84748.5, "quote_volume": 4877.78783, "trades": 44, "taker_buy_volume": 27905.6, "taker_buy_quote": 1607.74805}, {"ts": 1770764220000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 8330.3, "quote_volume": 480.20926, "trades": 5, "taker_buy_volume": 8330.3, "taker_buy_quote": 480.20926}, {"ts": 1770764280000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5840.5, "quote_volume": 337.4459, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 77.895}, {"ts": 1770764340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 587.8, "quote_volume": 33.97484, "trades": 2, "taker_buy_volume": 587.8, "taker_buy_quote": 33.97484}, {"ts": 1770764400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1350.0, "quote_volume": 77.895, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 77.895}, {"ts": 1770764460000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 22000.0, "quote_volume": 1271.15095, "trades": 10, "taker_buy_volume": 22000.0, "taker_buy_quote": 1271.15095}, {"ts": 1770764520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 3307.2, "quote_volume": 191.176, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 11.48736}, {"ts": 1770764640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 174.8, "quote_volume": 10.08596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 143.9, "quote_volume": 8.28864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 167.2, "quote_volume": 9.63072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1065.7, "quote_volume": 61.49089, "trades": 1, "taker_buy_volume": 1065.7, "taker_buy_quote": 61.49089}, {"ts": 1770765000000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 2152.4, "quote_volume": 123.5334, "trades": 5, "taker_buy_volume": 1704.5, "taker_buy_quote": 97.8383}, {"ts": 1770765060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1319.0, "quote_volume": 75.7106, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 75.7106}, {"ts": 1770765480000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 70441.6, "quote_volume": 4057.99519, "trades": 31, "taker_buy_volume": 48283.1, "taker_buy_quote": 2782.25895}, {"ts": 1770765540000, "open": 0.0578, "high": 0.0584, "low": 0.0578, "close": 0.058, "volume": 263681.7, "quote_volume": 15326.47573, "trades": 111, "taker_buy_volume": 160612.4, "taker_buy_quote": 9334.91059}, {"ts": 1770765600000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 11792.9, "quote_volume": 682.43606, "trades": 23, "taker_buy_volume": 3791.7, "taker_buy_quote": 219.40921}, {"ts": 1770765660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 201.5, "quote_volume": 11.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5400.2, "quote_volume": 311.87537, "trades": 30, "taker_buy_volume": 5400.2, "taker_buy_quote": 311.87537}, {"ts": 1770766080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 174.8, "quote_volume": 10.08596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 593.0, "quote_volume": 34.2754, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 34.2754}, {"ts": 1770766200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1379.6, "quote_volume": 79.87884, "trades": 3, "taker_buy_volume": 1379.6, "taker_buy_quote": 79.87884}, {"ts": 1770766260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5268.0, "quote_volume": 305.544, "trades": 7, "taker_buy_volume": 1443.0, "taker_buy_quote": 83.694}, {"ts": 1770766380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 344.2, "quote_volume": 19.99802, "trades": 2, "taker_buy_volume": 344.2, "taker_buy_quote": 19.99802}, {"ts": 1770766440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 589.8, "quote_volume": 34.26738, "trades": 2, "taker_buy_volume": 589.8, "taker_buy_quote": 34.26738}, {"ts": 1770766500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3776.3, "quote_volume": 219.40303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3086.2, "quote_volume": 179.30822, "trades": 7, "taker_buy_volume": 2970.1, "taker_buy_quote": 172.56281}, {"ts": 1770766740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 8473.1, "quote_volume": 493.13442, "trades": 16, "taker_buy_volume": 4696.8, "taker_buy_quote": 273.35376}, {"ts": 1770766800000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 8778.5, "quote_volume": 509.99786, "trades": 10, "taker_buy_volume": 593.0, "taker_buy_quote": 34.394}, {"ts": 1770766860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 175.6, "quote_volume": 10.20236, "trades": 2, "taker_buy_volume": 175.6, "taker_buy_quote": 10.20236}, {"ts": 1770766920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1480.2, "quote_volume": 85.70358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 6962.3, "quote_volume": 404.13421, "trades": 10, "taker_buy_volume": 6962.3, "taker_buy_quote": 404.13421}, {"ts": 1770767040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 11039.9, "quote_volume": 640.58192, "trades": 8, "taker_buy_volume": 850.0, "taker_buy_quote": 49.215}, {"ts": 1770767160000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 9620.3, "quote_volume": 558.43503, "trades": 13, "taker_buy_volume": 9620.3, "taker_buy_quote": 558.43503}, {"ts": 1770767220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7218.6, "quote_volume": 419.40066, "trades": 11, "taker_buy_volume": 5868.6, "taker_buy_quote": 340.96566}, {"ts": 1770767280000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 10685.8, "quote_volume": 619.93068, "trades": 7, "taker_buy_volume": 593.0, "taker_buy_quote": 34.394}, {"ts": 1770767340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5127.7, "quote_volume": 297.4066, "trades": 10, "taker_buy_volume": 3013.9, "taker_buy_quote": 174.8062}, {"ts": 1770767400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7063.4, "quote_volume": 410.09498, "trades": 8, "taker_buy_volume": 7063.4, "taker_buy_quote": 410.09498}, {"ts": 1770767460000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 15584.7, "quote_volume": 904.53876, "trades": 13, "taker_buy_volume": 15584.7, "taker_buy_quote": 904.53876}, {"ts": 1770767520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1070.0, "quote_volume": 62.06, "trades": 3, "taker_buy_volume": 1070.0, "taker_buy_quote": 62.06}, {"ts": 1770767700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2322.2, "quote_volume": 134.6876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 10557.0, "quote_volume": 613.3617, "trades": 8, "taker_buy_volume": 10557.0, "taker_buy_quote": 613.3617}, {"ts": 1770767880000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 17099.0, "quote_volume": 994.87328, "trades": 14, "taker_buy_volume": 17099.0, "taker_buy_quote": 994.87328}, {"ts": 1770767940000, "open": 0.058, "high": 0.0583, "low": 0.058, "close": 0.0582, "volume": 44602.4, "quote_volume": 2595.09846, "trades": 45, "taker_buy_volume": 43825.0, "taker_buy_quote": 2549.85378}, {"ts": 1770768000000, "open": 0.0581, "high": 0.0581, "low": 0.0576, "close": 0.0576, "volume": 133018.3, "quote_volume": 7699.83811, "trades": 70, "taker_buy_volume": 67425.0, "taker_buy_quote": 3910.52259}, {"ts": 1770768060000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 55299.4, "quote_volume": 3177.23299, "trades": 26, "taker_buy_volume": 6949.1, "taker_buy_quote": 399.57325}, {"ts": 1770768120000, "open": 0.0575, "high": 0.0585, "low": 0.0574, "close": 0.0585, "volume": 308641.8, "quote_volume": 17909.02667, "trades": 179, "taker_buy_volume": 188941.8, "taker_buy_quote": 10969.33685}, {"ts": 1770768180000, "open": 0.0585, "high": 0.0592, "low": 0.0581, "close": 0.0592, "volume": 243522.7, "quote_volume": 14284.6266, "trades": 155, "taker_buy_volume": 119737.6, "taker_buy_quote": 7034.48522}, {"ts": 1770768240000, "open": 0.0592, "high": 0.0593, "low": 0.0582, "close": 0.0588, "volume": 254221.3, "quote_volume": 14946.22463, "trades": 221, "taker_buy_volume": 108052.5, "taker_buy_quote": 6353.97443}, {"ts": 1770768300000, "open": 0.0587, "high": 0.0591, "low": 0.0586, "close": 0.0588, "volume": 68159.2, "quote_volume": 4014.12232, "trades": 57, "taker_buy_volume": 17968.8, "taker_buy_quote": 1060.05454}, {"ts": 1770768360000, "open": 0.0589, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 141382.7, "quote_volume": 8378.35415, "trades": 101, "taker_buy_volume": 83901.7, "taker_buy_quote": 4973.78333}, {"ts": 1770768420000, "open": 0.0592, "high": 0.0592, "low": 0.0587, "close": 0.0588, "volume": 81160.1, "quote_volume": 4776.91645, "trades": 78, "taker_buy_volume": 14580.1, "taker_buy_quote": 859.70013}, {"ts": 1770768480000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 43413.4, "quote_volume": 2569.02293, "trades": 34, "taker_buy_volume": 33911.8, "taker_buy_quote": 2007.31199}, {"ts": 1770768540000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 5372.8, "quote_volume": 317.05606, "trades": 9, "taker_buy_volume": 818.8, "taker_buy_quote": 48.37006}, {"ts": 1770768600000, "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 107926.5, "quote_volume": 6397.83704, "trades": 159, "taker_buy_volume": 45819.7, "taker_buy_quote": 2718.33288}, {"ts": 1770768660000, "open": 0.0592, "high": 0.0595, "low": 0.0591, "close": 0.0592, "volume": 68250.8, "quote_volume": 4050.26134, "trades": 134, "taker_buy_volume": 48002.5, "taker_buy_quote": 2849.97221}, {"ts": 1770768720000, "open": 0.0592, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 123492.4, "quote_volume": 7327.32908, "trades": 66, "taker_buy_volume": 38588.7, "taker_buy_quote": 2290.22336}, {"ts": 1770768780000, "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 39386.5, "quote_volume": 2332.98125, "trades": 61, "taker_buy_volume": 26072.2, "taker_buy_quote": 1544.71641}, {"ts": 1770768840000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 18093.4, "quote_volume": 1067.13636, "trades": 24, "taker_buy_volume": 6530.0, "taker_buy_quote": 385.27}, {"ts": 1770768900000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 38927.7, "quote_volume": 2296.76936, "trades": 25, "taker_buy_volume": 27373.9, "taker_buy_quote": 1615.59178}, {"ts": 1770768960000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 14675.5, "quote_volume": 868.38733, "trades": 14, "taker_buy_volume": 8065.2, "taker_buy_quote": 477.45984}, {"ts": 1770769020000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 29937.3, "quote_volume": 1772.23293, "trades": 16, "taker_buy_volume": 13013.7, "taker_buy_quote": 769.74173}, {"ts": 1770769080000, "open": 0.0594, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 82749.8, "quote_volume": 4911.34103, "trades": 16, "taker_buy_volume": 15857.6, "taker_buy_quote": 941.53309}, {"ts": 1770769140000, "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.0592, "volume": 136938.6, "quote_volume": 8092.99733, "trades": 53, "taker_buy_volume": 67032.3, "taker_buy_quote": 3961.40171}, {"ts": 1770769200000, "open": 0.0593, "high": 0.06, "low": 0.0593, "close": 0.0597, "volume": 85337.4, "quote_volume": 5095.02325, "trades": 70, "taker_buy_volume": 60814.1, "taker_buy_quote": 3630.54037}, {"ts": 1770769260000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 36011.9, "quote_volume": 2150.74193, "trades": 37, "taker_buy_volume": 7088.6, "taker_buy_quote": 423.49202}, {"ts": 1770769320000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 12128.7, "quote_volume": 722.53225, "trades": 22, "taker_buy_volume": 6325.0, "taker_buy_quote": 376.97}, {"ts": 1770769380000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 46418.4, "quote_volume": 2768.73381, "trades": 54, "taker_buy_volume": 21130.2, "taker_buy_quote": 1261.28169}, {"ts": 1770769440000, "open": 0.0596, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 51356.4, "quote_volume": 3048.64192, "trades": 62, "taker_buy_volume": 30583.7, "taker_buy_quote": 1816.5262}, {"ts": 1770769500000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10144.9, "quote_volume": 603.57045, "trades": 8, "taker_buy_volume": 8100.9, "taker_buy_quote": 482.00355}, {"ts": 1770769560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4965.9, "quote_volume": 295.47105, "trades": 13, "taker_buy_volume": 2960.1, "taker_buy_quote": 176.12595}, {"ts": 1770769620000, "open": 0.0596, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 25815.7, "quote_volume": 1545.09909, "trades": 43, "taker_buy_volume": 12540.0, "taker_buy_quote": 750.60951}, {"ts": 1770769680000, "open": 0.0597, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 27329.7, "quote_volume": 1634.07048, "trades": 28, "taker_buy_volume": 21305.1, "taker_buy_quote": 1274.46571}, {"ts": 1770769740000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8035.3, "quote_volume": 478.77618, "trades": 14, "taker_buy_volume": 3083.7, "taker_buy_quote": 183.78852}, {"ts": 1770769800000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 7485.2, "quote_volume": 447.27071, "trades": 12, "taker_buy_volume": 5447.2, "taker_buy_quote": 325.55131}, {"ts": 1770769860000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 10933.2, "quote_volume": 654.26701, "trades": 15, "taker_buy_volume": 5125.5, "taker_buy_quote": 307.01745}, {"ts": 1770769920000, "open": 0.0597, "high": 0.0599, "low": 0.0595, "close": 0.0598, "volume": 68311.8, "quote_volume": 4075.00047, "trades": 52, "taker_buy_volume": 27146.2, "taker_buy_quote": 1622.42283}, {"ts": 1770769980000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12778.3, "quote_volume": 765.80708, "trades": 19, "taker_buy_volume": 8328.8, "taker_buy_quote": 499.12993}, {"ts": 1770770040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5436.8, "quote_volume": 326.208, "trades": 4, "taker_buy_volume": 2303.9, "taker_buy_quote": 138.234}, {"ts": 1770770100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 18468.9, "quote_volume": 1109.70921, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 114.75}, {"ts": 1770770280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 127.1, "quote_volume": 7.61329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.0599, "high": 0.0602, "low": 0.0598, "close": 0.06, "volume": 89095.1, "quote_volume": 5342.12217, "trades": 102, "taker_buy_volume": 42437.5, "taker_buy_quote": 2547.80937}, {"ts": 1770770400000, "open": 0.06, "high": 0.061, "low": 0.0599, "close": 0.0607, "volume": 518452.1, "quote_volume": 31420.64773, "trades": 331, "taker_buy_volume": 276337.4, "taker_buy_quote": 16755.08352}, {"ts": 1770770460000, "open": 0.0607, "high": 0.061, "low": 0.0604, "close": 0.0605, "volume": 394308.3, "quote_volume": 23923.42299, "trades": 332, "taker_buy_volume": 158536.9, "taker_buy_quote": 9632.22804}, {"ts": 1770770520000, "open": 0.0604, "high": 0.0605, "low": 0.0597, "close": 0.0602, "volume": 306705.8, "quote_volume": 18459.58878, "trades": 182, "taker_buy_volume": 160718.8, "taker_buy_quote": 9686.91365}, {"ts": 1770770580000, "open": 0.0603, "high": 0.0609, "low": 0.0601, "close": 0.0606, "volume": 465816.8, "quote_volume": 28164.35775, "trades": 249, "taker_buy_volume": 250071.6, "taker_buy_quote": 15125.89041}, {"ts": 1770770640000, "open": 0.0606, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 771991.3, "quote_volume": 46900.42919, "trades": 386, "taker_buy_volume": 325702.9, "taker_buy_quote": 19815.69965}, {"ts": 1770770700000, "open": 0.0607, "high": 0.0607, "low": 0.0598, "close": 0.0602, "volume": 116127.3, "quote_volume": 6994.95576, "trades": 111, "taker_buy_volume": 20225.8, "taker_buy_quote": 1214.56898}, {"ts": 1770770760000, "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 43371.4, "quote_volume": 2606.48552, "trades": 47, "taker_buy_volume": 27560.7, "taker_buy_quote": 1657.28727}, {"ts": 1770770820000, "open": 0.0601, "high": 0.0602, "low": 0.0596, "close": 0.0596, "volume": 25246.8, "quote_volume": 1513.0966, "trades": 31, "taker_buy_volume": 7345.1, "taker_buy_quote": 440.82982}, {"ts": 1770770880000, "open": 0.0597, "high": 0.06, "low": 0.0597, "close": 0.06, "volume": 26828.7, "quote_volume": 1606.57333, "trades": 16, "taker_buy_volume": 25792.5, "taker_buy_quote": 1544.40133}, {"ts": 1770770940000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 29114.6, "quote_volume": 1754.37198, "trades": 13, "taker_buy_volume": 27202.1, "taker_buy_quote": 1639.04823}, {"ts": 1770771000000, "open": 0.0603, "high": 0.0607, "low": 0.0599, "close": 0.0604, "volume": 216758.9, "quote_volume": 13068.03645, "trades": 103, "taker_buy_volume": 122834.4, "taker_buy_quote": 7408.41736}, {"ts": 1770771060000, "open": 0.0603, "high": 0.0603, "low": 0.0598, "close": 0.0598, "volume": 35158.6, "quote_volume": 2112.02513, "trades": 21, "taker_buy_volume": 1786.8, "taker_buy_quote": 107.38668}, {"ts": 1770771120000, "open": 0.06, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 59225.4, "quote_volume": 3545.55855, "trades": 42, "taker_buy_volume": 15415.8, "taker_buy_quote": 925.93544}, {"ts": 1770771180000, "open": 0.0596, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 82146.3, "quote_volume": 4875.5452, "trades": 51, "taker_buy_volume": 34323.3, "taker_buy_quote": 2037.44868}, {"ts": 1770771240000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2337.9, "quote_volume": 139.12284, "trades": 2, "taker_buy_volume": 177.9, "taker_buy_quote": 10.60284}, {"ts": 1770771300000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5132.9, "quote_volume": 304.39962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 18485.4, "quote_volume": 1094.52693, "trades": 5, "taker_buy_volume": 3701.9, "taker_buy_quote": 219.34373}, {"ts": 1770771420000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 21664.2, "quote_volume": 1276.54473, "trades": 20, "taker_buy_volume": 1837.7, "taker_buy_quote": 108.24053}, {"ts": 1770771480000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 16249.1, "quote_volume": 955.14773, "trades": 11, "taker_buy_volume": 10855.5, "taker_buy_quote": 638.35216}, {"ts": 1770771540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 172.0, "quote_volume": 10.0964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7815.8, "quote_volume": 460.27941, "trades": 10, "taker_buy_volume": 7815.8, "taker_buy_quote": 460.27941}, {"ts": 1770771660000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 8270.0, "quote_volume": 487.5965, "trades": 7, "taker_buy_volume": 6056.1, "taker_buy_quote": 357.3099}, {"ts": 1770771720000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 26000.5, "quote_volume": 1535.06815, "trades": 16, "taker_buy_volume": 22729.1, "taker_buy_quote": 1341.40127}, {"ts": 1770771780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2383.4, "quote_volume": 140.90215, "trades": 3, "taker_buy_volume": 432.1, "taker_buy_quote": 25.58032}, {"ts": 1770771840000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 38941.5, "quote_volume": 2310.59228, "trades": 16, "taker_buy_volume": 37029.0, "taker_buy_quote": 2196.98978}, {"ts": 1770771900000, "open": 0.0595, "high": 0.06, "low": 0.0595, "close": 0.06, "volume": 25720.3, "quote_volume": 1537.25388, "trades": 17, "taker_buy_volume": 16710.4, "taker_buy_quote": 999.79286}, {"ts": 1770771960000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 6917.5, "quote_volume": 414.79979, "trades": 3, "taker_buy_volume": 2207.7, "taker_buy_quote": 132.68277}, {"ts": 1770772020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1350.0, "quote_volume": 80.73, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 80.73}, {"ts": 1770772080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 15992.1, "quote_volume": 958.39777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 24171.1, "quote_volume": 1447.01447, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 80.865}, {"ts": 1770772200000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 8363.9, "quote_volume": 498.69916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 208.3, "quote_volume": 12.40306, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 5.48916}, {"ts": 1770772380000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 10837.9, "quote_volume": 646.79857, "trades": 5, "taker_buy_volume": 10837.9, "taker_buy_quote": 646.79857}, {"ts": 1770772440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 13998.6, "quote_volume": 836.13266, "trades": 11, "taker_buy_volume": 10784.1, "taker_buy_quote": 644.03576}, {"ts": 1770772560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4000.0, "quote_volume": 238.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.0596, "high": 0.0596, "low": 0.0592, "close": 0.0593, "volume": 10053.4, "quote_volume": 596.49255, "trades": 20, "taker_buy_volume": 2939.3, "taker_buy_quote": 174.30049}, {"ts": 1770772680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1912.5, "quote_volume": 113.22, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 113.22}, {"ts": 1770772740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 328.2, "quote_volume": 19.49508, "trades": 1, "taker_buy_volume": 328.2, "taker_buy_quote": 19.49508}, {"ts": 1770772800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6650.1, "quote_volume": 395.68095, "trades": 3, "taker_buy_volume": 6650.1, "taker_buy_quote": 395.68095}, {"ts": 1770772860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 389.5, "quote_volume": 23.2142, "trades": 1, "taker_buy_volume": 389.5, "taker_buy_quote": 23.2142}, {"ts": 1770772920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 28656.6, "quote_volume": 1719.25616, "trades": 35, "taker_buy_volume": 23127.3, "taker_buy_quote": 1387.27958}, {"ts": 1770773040000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 51264.3, "quote_volume": 3077.7589, "trades": 37, "taker_buy_volume": 34127.1, "taker_buy_quote": 2049.04814}, {"ts": 1770773100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10021.4, "quote_volume": 603.28828, "trades": 4, "taker_buy_volume": 6221.4, "taker_buy_quote": 374.52828}, {"ts": 1770773160000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 52976.1, "quote_volume": 3198.01117, "trades": 26, "taker_buy_volume": 37955.1, "taker_buy_quote": 2291.86237}, {"ts": 1770773220000, "open": 0.0605, "high": 0.0605, "low": 0.06, "close": 0.0602, "volume": 85131.7, "quote_volume": 5123.78836, "trades": 40, "taker_buy_volume": 29550.5, "taker_buy_quote": 1781.11692}, {"ts": 1770773280000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 21980.8, "quote_volume": 1326.38361, "trades": 14, "taker_buy_volume": 21980.8, "taker_buy_quote": 1326.38361}, {"ts": 1770773340000, "open": 0.0605, "high": 0.0615, "low": 0.0605, "close": 0.061, "volume": 734074.2, "quote_volume": 44799.34694, "trades": 380, "taker_buy_volume": 358299.3, "taker_buy_quote": 21871.10748}, {"ts": 1770773400000, "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 126813.9, "quote_volume": 7739.37152, "trades": 56, "taker_buy_volume": 35376.3, "taker_buy_quote": 2160.56767}, {"ts": 1770773460000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 34503.6, "quote_volume": 2109.30457, "trades": 14, "taker_buy_volume": 15439.9, "taker_buy_quote": 944.42732}, {"ts": 1770773520000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 32472.4, "quote_volume": 1979.20753, "trades": 22, "taker_buy_volume": 4604.4, "taker_buy_quote": 280.59921}, {"ts": 1770773580000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6887.4, "quote_volume": 419.7489, "trades": 17, "taker_buy_volume": 1874.2, "taker_buy_quote": 114.3262}, {"ts": 1770773640000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 84346.1, "quote_volume": 5117.40839, "trades": 55, "taker_buy_volume": 31682.8, "taker_buy_quote": 1923.7897}, {"ts": 1770773700000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 48434.2, "quote_volume": 2947.19657, "trades": 25, "taker_buy_volume": 42029.3, "taker_buy_quote": 2557.77865}, {"ts": 1770773760000, "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 53813.2, "quote_volume": 3274.6717, "trades": 24, "taker_buy_volume": 27200.7, "taker_buy_quote": 1657.16694}, {"ts": 1770773820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1912.5, "quote_volume": 116.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 2060.4, "quote_volume": 125.00142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 62594.8, "quote_volume": 3788.26292, "trades": 34, "taker_buy_volume": 22137.8, "taker_buy_quote": 1341.02105}, {"ts": 1770774000000, "open": 0.0606, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 138508.0, "quote_volume": 8385.74468, "trades": 61, "taker_buy_volume": 30465.4, "taker_buy_quote": 1847.14487}, {"ts": 1770774060000, "open": 0.0606, "high": 0.0611, "low": 0.0605, "close": 0.0611, "volume": 126531.3, "quote_volume": 7699.69554, "trades": 49, "taker_buy_volume": 110079.3, "taker_buy_quote": 6702.36074}, {"ts": 1770774120000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 19035.1, "quote_volume": 1159.89131, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774180000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 9579.5, "quote_volume": 584.839, "trades": 6, "taker_buy_volume": 3108.7, "taker_buy_quote": 189.47312}, {"ts": 1770774240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774300000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 34275.0, "quote_volume": 2084.11125, "trades": 10, "taker_buy_volume": 4958.7, "taker_buy_quote": 300.99309}, {"ts": 1770774360000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 16132.8, "quote_volume": 980.32883, "trades": 8, "taker_buy_volume": 7124.2, "taker_buy_quote": 433.15136}, {"ts": 1770774420000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 24835.2, "quote_volume": 1505.84729, "trades": 22, "taker_buy_volume": 15741.2, "taker_buy_quote": 955.17242}, {"ts": 1770774480000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6895.3, "quote_volume": 416.48565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 2908.3, "quote_volume": 175.74064, "trades": 4, "taker_buy_volume": 1486.9, "taker_buy_quote": 89.88808}, {"ts": 1770774660000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 6744.2, "quote_volume": 408.02609, "trades": 10, "taker_buy_volume": 5160.0, "taker_buy_quote": 312.34041}, {"ts": 1770774720000, "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.061, "volume": 76514.6, "quote_volume": 4662.09946, "trades": 37, "taker_buy_volume": 65210.1, "taker_buy_quote": 3972.84184}, {"ts": 1770774780000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 11829.9, "quote_volume": 721.6239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.0611, "high": 0.0611, "low": 0.0607, "close": 0.0608, "volume": 53307.0, "quote_volume": 3243.87369, "trades": 35, "taker_buy_volume": 1323.2, "taker_buy_quote": 80.48503}, {"ts": 1770774900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 27489.2, "quote_volume": 1665.84552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 20575.2, "quote_volume": 1246.85712, "trades": 5, "taker_buy_volume": 7551.9, "taker_buy_quote": 457.64514}, {"ts": 1770775020000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 32799.8, "quote_volume": 1993.28717, "trades": 21, "taker_buy_volume": 30887.3, "taker_buy_quote": 1876.81592}, {"ts": 1770775080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2141.3, "quote_volume": 130.19104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 0.0609, "high": 0.0613, "low": 0.0609, "close": 0.0613, "volume": 29640.9, "quote_volume": 1814.23627, "trades": 20, "taker_buy_volume": 27472.4, "taker_buy_quote": 1681.33282}, {"ts": 1770775260000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 12063.6, "quote_volume": 742.25633, "trades": 7, "taker_buy_volume": 11308.9, "taker_buy_quote": 695.99322}, {"ts": 1770775320000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 9212.5, "quote_volume": 566.03, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775380000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 14254.7, "quote_volume": 874.59271, "trades": 6, "taker_buy_volume": 6871.2, "taker_buy_quote": 421.89168}, {"ts": 1770775440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 93.9, "quote_volume": 5.74668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 9374.3, "quote_volume": 573.70716, "trades": 5, "taker_buy_volume": 3825.0, "taker_buy_quote": 234.09}, {"ts": 1770775560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 226.3, "quote_volume": 13.84956, "trades": 1, "taker_buy_volume": 226.3, "taker_buy_quote": 13.84956}, {"ts": 1770775620000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 17901.8, "quote_volume": 1092.71585, "trades": 11, "taker_buy_volume": 1560.7, "taker_buy_quote": 95.2027}, {"ts": 1770775680000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 7723.6, "quote_volume": 471.85169, "trades": 10, "taker_buy_volume": 7723.6, "taker_buy_quote": 471.85169}, {"ts": 1770775740000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 488.1, "quote_volume": 29.75139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775800000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 16707.4, "quote_volume": 1021.77419, "trades": 9, "taker_buy_volume": 14794.9, "taker_buy_quote": 904.53794}, {"ts": 1770775860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775920000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2023.7, "quote_volume": 124.04169, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 117.23625}, {"ts": 1770775980000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 14557.3, "quote_volume": 895.33699, "trades": 7, "taker_buy_volume": 13728.3, "taker_buy_quote": 844.35349}, {"ts": 1770776040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1197.5, "quote_volume": 73.64625, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 7.011}, {"ts": 1770776160000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 2343.5, "quote_volume": 144.39033, "trades": 8, "taker_buy_volume": 2101.2, "taker_buy_quote": 129.46465}, {"ts": 1770776220000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 26620.9, "quote_volume": 1641.74131, "trades": 11, "taker_buy_volume": 8406.2, "taker_buy_quote": 518.47129}, {"ts": 1770776280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2159.7, "quote_volume": 133.46946, "trades": 3, "taker_buy_volume": 1993.7, "taker_buy_quote": 123.21066}, {"ts": 1770776340000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 11218.3, "quote_volume": 693.92252, "trades": 11, "taker_buy_volume": 677.2, "taker_buy_quote": 41.91868}, {"ts": 1770776400000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 1166.5, "quote_volume": 72.06864, "trades": 4, "taker_buy_volume": 766.9, "taker_buy_quote": 47.4033}, {"ts": 1770776460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5096.1, "quote_volume": 314.93898, "trades": 3, "taker_buy_volume": 4549.1, "taker_buy_quote": 281.13438}, {"ts": 1770776520000, "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 11543.2, "quote_volume": 712.48596, "trades": 9, "taker_buy_volume": 223.6, "taker_buy_quote": 13.80298}, {"ts": 1770776580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 842.1, "quote_volume": 51.87336, "trades": 3, "taker_buy_volume": 842.1, "taker_buy_quote": 51.87336}, {"ts": 1770776640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 6681.0, "quote_volume": 412.2177, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 13.53698}, {"ts": 1770776700000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 26682.0, "quote_volume": 1644.14012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2104.9, "quote_volume": 129.03037, "trades": 3, "taker_buy_volume": 2104.9, "taker_buy_quote": 129.03037}, {"ts": 1770776880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776940000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 26762.0, "quote_volume": 1634.18272, "trades": 17, "taker_buy_volume": 10228.6, "taker_buy_quote": 624.9896}, {"ts": 1770777000000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 9909.6, "quote_volume": 602.92424, "trades": 7, "taker_buy_volume": 4294.3, "taker_buy_quote": 261.14037}, {"ts": 1770777060000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 50791.4, "quote_volume": 3083.9389, "trades": 15, "taker_buy_volume": 14935.2, "taker_buy_quote": 908.06016}, {"ts": 1770777120000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 11326.5, "quote_volume": 688.48611, "trades": 4, "taker_buy_volume": 5126.5, "taker_buy_quote": 311.6912}, {"ts": 1770777180000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 20465.0, "quote_volume": 1242.77835, "trades": 7, "taker_buy_volume": 4549.1, "taker_buy_quote": 276.58528}, {"ts": 1770777240000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 8439.6, "quote_volume": 510.9783, "trades": 5, "taker_buy_volume": 3825.0, "taker_buy_quote": 231.60375}, {"ts": 1770777300000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 53245.0, "quote_volume": 3229.52009, "trades": 30, "taker_buy_volume": 21527.4, "taker_buy_quote": 1306.58115}, {"ts": 1770777360000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 16145.3, "quote_volume": 980.53424, "trades": 6, "taker_buy_volume": 16145.3, "taker_buy_quote": 980.53424}, {"ts": 1770777420000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 8686.6, "quote_volume": 530.0073, "trades": 6, "taker_buy_volume": 8686.6, "taker_buy_quote": 530.0073}, {"ts": 1770777480000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3368.8, "quote_volume": 205.4656, "trades": 7, "taker_buy_volume": 1912.5, "taker_buy_quote": 116.6625}, {"ts": 1770777540000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7511.0, "quote_volume": 459.11335, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 233.89875}, {"ts": 1770777600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2768.0, "quote_volume": 169.1248, "trades": 2, "taker_buy_volume": 2768.0, "taker_buy_quote": 169.1248}, {"ts": 1770777660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 7804.2, "quote_volume": 477.16213, "trades": 4, "taker_buy_volume": 3255.1, "taker_buy_quote": 199.21212}, {"ts": 1770777720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3498.6, "quote_volume": 213.76446, "trades": 1, "taker_buy_volume": 3498.6, "taker_buy_quote": 213.76446}, {"ts": 1770777780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 39267.9, "quote_volume": 2385.27956, "trades": 12, "taker_buy_volume": 727.3, "taker_buy_quote": 44.14711}, {"ts": 1770777900000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8312.5, "quote_volume": 505.4, "trades": 3, "taker_buy_volume": 8312.5, "taker_buy_quote": 505.4}, {"ts": 1770777960000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 41047.2, "quote_volume": 2502.64453, "trades": 12, "taker_buy_volume": 39134.7, "taker_buy_quote": 2385.98203}, {"ts": 1770778020000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4958.0, "quote_volume": 303.91558, "trades": 5, "taker_buy_volume": 2947.3, "taker_buy_quote": 180.66949}, {"ts": 1770778080000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3256.7, "quote_volume": 199.62755, "trades": 4, "taker_buy_volume": 3175.1, "taker_buy_quote": 194.63363}, {"ts": 1770778140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 42361.2, "quote_volume": 2605.17786, "trades": 14, "taker_buy_volume": 37812.1, "taker_buy_quote": 2325.40821}, {"ts": 1770778260000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 6151.9, "quote_volume": 378.50213, "trades": 2, "taker_buy_volume": 1602.8, "taker_buy_quote": 98.73248}, {"ts": 1770778320000, "open": 0.0615, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 21665.0, "quote_volume": 1333.53046, "trades": 10, "taker_buy_volume": 14194.6, "taker_buy_quote": 874.31248}, {"ts": 1770778380000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 145943.6, "quote_volume": 8924.73742, "trades": 37, "taker_buy_volume": 65282.2, "taker_buy_quote": 3990.5551}, {"ts": 1770778440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2470.4, "quote_volume": 151.18848, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 117.045}, {"ts": 1770778500000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 7345.6, "quote_volume": 450.01626, "trades": 6, "taker_buy_volume": 4859.5, "taker_buy_quote": 297.86694}, {"ts": 1770778560000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 11040.7, "quote_volume": 677.65228, "trades": 16, "taker_buy_volume": 10524.0, "taker_buy_quote": 646.03484}, {"ts": 1770778620000, "open": 0.0614, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 62648.6, "quote_volume": 3864.21565, "trades": 26, "taker_buy_volume": 43918.1, "taker_buy_quote": 2708.64023}, {"ts": 1770778680000, "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.062, "volume": 37784.1, "quote_volume": 2340.52301, "trades": 16, "taker_buy_volume": 29585.1, "taker_buy_quote": 1832.98399}, {"ts": 1770778740000, "open": 0.062, "high": 0.0625, "low": 0.062, "close": 0.0625, "volume": 68993.0, "quote_volume": 4303.90889, "trades": 38, "taker_buy_volume": 45000.2, "taker_buy_quote": 2809.90356}, {"ts": 1770778800000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 31715.1, "quote_volume": 1977.29344, "trades": 20, "taker_buy_volume": 6489.5, "taker_buy_quote": 404.22065}, {"ts": 1770778860000, "open": 0.0621, "high": 0.063, "low": 0.0621, "close": 0.0629, "volume": 165597.3, "quote_volume": 10342.19944, "trades": 89, "taker_buy_volume": 116310.5, "taker_buy_quote": 7268.54371}, {"ts": 1770778920000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 39932.0, "quote_volume": 2513.85105, "trades": 23, "taker_buy_volume": 360.8, "taker_buy_quote": 22.7304}, {"ts": 1770778980000, "open": 0.0629, "high": 0.0644, "low": 0.0629, "close": 0.0635, "volume": 1029133.9, "quote_volume": 65490.08383, "trades": 386, "taker_buy_volume": 541115.5, "taker_buy_quote": 34444.797}, {"ts": 1770779040000, "open": 0.0633, "high": 0.0648, "low": 0.0633, "close": 0.0636, "volume": 775002.5, "quote_volume": 49629.67378, "trades": 281, "taker_buy_volume": 213990.5, "taker_buy_quote": 13711.12781}, {"ts": 1770779100000, "open": 0.0637, "high": 0.0638, "low": 0.0629, "close": 0.0632, "volume": 235687.3, "quote_volume": 14911.96347, "trades": 72, "taker_buy_volume": 100506.1, "taker_buy_quote": 6340.5829}, {"ts": 1770779160000, "open": 0.063, "high": 0.0631, "low": 0.0624, "close": 0.0631, "volume": 343237.2, "quote_volume": 21531.95826, "trades": 186, "taker_buy_volume": 128376.2, "taker_buy_quote": 8057.40525}, {"ts": 1770779220000, "open": 0.0632, "high": 0.0633, "low": 0.0625, "close": 0.0625, "volume": 160394.8, "quote_volume": 10114.96631, "trades": 57, "taker_buy_volume": 81805.1, "taker_buy_quote": 5176.92691}, {"ts": 1770779280000, "open": 0.0624, "high": 0.0633, "low": 0.0624, "close": 0.0626, "volume": 390925.6, "quote_volume": 24601.88711, "trades": 140, "taker_buy_volume": 250392.5, "taker_buy_quote": 15765.98595}, {"ts": 1770779340000, "open": 0.0626, "high": 0.0631, "low": 0.0626, "close": 0.0629, "volume": 77808.3, "quote_volume": 4893.78313, "trades": 31, "taker_buy_volume": 52175.8, "taker_buy_quote": 3282.54438}, {"ts": 1770779400000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 61376.7, "quote_volume": 3866.95767, "trades": 38, "taker_buy_volume": 28906.0, "taker_buy_quote": 1823.28375}, {"ts": 1770779460000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 29951.5, "quote_volume": 1875.51137, "trades": 23, "taker_buy_volume": 4610.9, "taker_buy_quote": 289.10343}, {"ts": 1770779520000, "open": 0.0624, "high": 0.0625, "low": 0.0619, "close": 0.062, "volume": 88874.4, "quote_volume": 5520.71851, "trades": 40, "taker_buy_volume": 40595.1, "taker_buy_quote": 2520.91003}, {"ts": 1770779580000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 103118.1, "quote_volume": 6369.48025, "trades": 46, "taker_buy_volume": 66287.8, "taker_buy_quote": 4093.5682}, {"ts": 1770779640000, "open": 0.062, "high": 0.0621, "low": 0.0614, "close": 0.0616, "volume": 222968.9, "quote_volume": 13765.26448, "trades": 114, "taker_buy_volume": 43093.0, "taker_buy_quote": 2656.9565}, {"ts": 1770779700000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0616, "volume": 86036.1, "quote_volume": 5298.16573, "trades": 28, "taker_buy_volume": 35780.1, "taker_buy_quote": 2205.55417}, {"ts": 1770779760000, "open": 0.0614, "high": 0.0614, "low": 0.0605, "close": 0.0605, "volume": 126815.6, "quote_volume": 7718.36916, "trades": 70, "taker_buy_volume": 22396.4, "taker_buy_quote": 1363.63684}, {"ts": 1770779820000, "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 41586.7, "quote_volume": 2509.70015, "trades": 27, "taker_buy_volume": 36236.1, "taker_buy_quote": 2187.42}, {"ts": 1770779880000, "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 17939.6, "quote_volume": 1082.43593, "trades": 21, "taker_buy_volume": 10052.2, "taker_buy_quote": 607.31196}, {"ts": 1770779940000, "open": 0.0602, "high": 0.0603, "low": 0.0599, "close": 0.0599, "volume": 47696.4, "quote_volume": 2863.48379, "trades": 33, "taker_buy_volume": 23044.3, "taker_buy_quote": 1382.73768}, {"ts": 1770780000000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 52454.8, "quote_volume": 3143.49792, "trades": 22, "taker_buy_volume": 19118.5, "taker_buy_quote": 1147.0796}, {"ts": 1770780060000, "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 86302.3, "quote_volume": 5168.01491, "trades": 25, "taker_buy_volume": 68821.6, "taker_buy_quote": 4122.12521}, {"ts": 1770780120000, "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 102549.4, "quote_volume": 6174.92754, "trades": 83, "taker_buy_volume": 55543.6, "taker_buy_quote": 3345.17876}, {"ts": 1770780180000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 25516.1, "quote_volume": 1533.46033, "trades": 14, "taker_buy_volume": 9396.5, "taker_buy_quote": 564.74247}, {"ts": 1770780240000, "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0607, "volume": 23291.3, "quote_volume": 1409.59421, "trades": 13, "taker_buy_volume": 22270.4, "taker_buy_quote": 1347.72767}, {"ts": 1770780300000, "open": 0.0605, "high": 0.0608, "low": 0.0604, "close": 0.0604, "volume": 65402.6, "quote_volume": 3966.97277, "trades": 33, "taker_buy_volume": 43736.0, "taker_buy_quote": 2654.07112}, {"ts": 1770780360000, "open": 0.0604, "high": 0.0608, "low": 0.0604, "close": 0.0606, "volume": 78951.9, "quote_volume": 4787.27735, "trades": 26, "taker_buy_volume": 47558.3, "taker_buy_quote": 2882.45689}, {"ts": 1770780420000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 49344.2, "quote_volume": 2977.47662, "trades": 13, "taker_buy_volume": 6155.4, "taker_buy_quote": 371.17062}, {"ts": 1770780480000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 21791.5, "quote_volume": 1314.74279, "trades": 10, "taker_buy_volume": 17671.9, "taker_buy_quote": 1066.74287}, {"ts": 1770780540000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10068.0, "quote_volume": 608.6106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 9154.9, "quote_volume": 552.95596, "trades": 6, "taker_buy_volume": 4502.1, "taker_buy_quote": 271.92684}, {"ts": 1770780660000, "open": 0.0604, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 265081.3, "quote_volume": 15957.8533, "trades": 85, "taker_buy_volume": 98279.9, "taker_buy_quote": 5920.87089}, {"ts": 1770780720000, "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 86838.9, "quote_volume": 5240.25472, "trades": 41, "taker_buy_volume": 31978.0, "taker_buy_quote": 1932.72263}, {"ts": 1770780780000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 22209.6, "quote_volume": 1344.03948, "trades": 12, "taker_buy_volume": 18676.0, "taker_buy_quote": 1130.28379}, {"ts": 1770780840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 6898.1, "quote_volume": 416.64524, "trades": 7, "taker_buy_volume": 6898.1, "taker_buy_quote": 416.64524}, {"ts": 1770780900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 14171.3, "quote_volume": 855.94652, "trades": 7, "taker_buy_volume": 5937.8, "taker_buy_quote": 358.64312}, {"ts": 1770780960000, "open": 0.0604, "high": 0.0604, "low": 0.0599, "close": 0.06, "volume": 166024.9, "quote_volume": 9978.56173, "trades": 79, "taker_buy_volume": 39559.6, "taker_buy_quote": 2378.8378}, {"ts": 1770781020000, "open": 0.0599, "high": 0.06, "low": 0.0596, "close": 0.06, "volume": 61481.9, "quote_volume": 3679.57021, "trades": 29, "taker_buy_volume": 43101.9, "taker_buy_quote": 2581.36535}, {"ts": 1770781080000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7021.6, "quote_volume": 421.25159, "trades": 6, "taker_buy_volume": 4950.7, "taker_buy_quote": 297.042}, {"ts": 1770781140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 8526.6, "quote_volume": 511.60805, "trades": 4, "taker_buy_volume": 4038.4, "taker_buy_quote": 242.31605}, {"ts": 1770781200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3746.7, "quote_volume": 225.48167, "trades": 4, "taker_buy_volume": 2396.7, "taker_buy_quote": 144.21167}, {"ts": 1770781260000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 16477.0, "quote_volume": 993.91931, "trades": 16, "taker_buy_volume": 11517.4, "taker_buy_quote": 694.72043}, {"ts": 1770781320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 12531.7, "quote_volume": 756.91468, "trades": 5, "taker_buy_volume": 12531.7, "taker_buy_quote": 756.91468}, {"ts": 1770781380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 10813.2, "quote_volume": 654.1986, "trades": 6, "taker_buy_volume": 5368.7, "taker_buy_quote": 324.80635}, {"ts": 1770781440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1350.0, "quote_volume": 81.81, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 35533.4, "quote_volume": 2154.79216, "trades": 23, "taker_buy_volume": 27222.9, "taker_buy_quote": 1651.22476}, {"ts": 1770781560000, "open": 0.0606, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 28494.4, "quote_volume": 1725.62398, "trades": 21, "taker_buy_volume": 18437.0, "taker_buy_quote": 1117.10829}, {"ts": 1770781620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2316.7, "quote_volume": 140.39202, "trades": 2, "taker_buy_volume": 691.7, "taker_buy_quote": 41.91702}, {"ts": 1770781680000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 17191.5, "quote_volume": 1042.23905, "trades": 13, "taker_buy_volume": 9954.0, "taker_buy_quote": 604.01655}, {"ts": 1770781740000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 43885.8, "quote_volume": 2663.51848, "trades": 24, "taker_buy_volume": 32757.8, "taker_buy_quote": 1988.44278}, {"ts": 1770781800000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 78704.2, "quote_volume": 4776.81547, "trades": 39, "taker_buy_volume": 40662.9, "taker_buy_quote": 2469.38711}, {"ts": 1770781860000, "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 190008.9, "quote_volume": 11475.24207, "trades": 59, "taker_buy_volume": 82229.3, "taker_buy_quote": 4966.42601}, {"ts": 1770781920000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 20771.3, "quote_volume": 1255.1153, "trades": 14, "taker_buy_volume": 7284.0, "taker_buy_quote": 440.682}, {"ts": 1770781980000, "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 61166.6, "quote_volume": 3673.60429, "trades": 25, "taker_buy_volume": 35130.5, "taker_buy_quote": 2110.30878}, {"ts": 1770782040000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 89527.2, "quote_volume": 5382.63126, "trades": 13, "taker_buy_volume": 88364.2, "taker_buy_quote": 5312.61866}, {"ts": 1770782100000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 40604.9, "quote_volume": 2449.05697, "trades": 19, "taker_buy_volume": 8991.0, "taker_buy_quote": 542.6739}, {"ts": 1770782160000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 73110.2, "quote_volume": 4391.51345, "trades": 33, "taker_buy_volume": 35739.0, "taker_buy_quote": 2146.80285}, {"ts": 1770782220000, "open": 0.06, "high": 0.06, "low": 0.0597, "close": 0.0598, "volume": 132944.1, "quote_volume": 7966.17118, "trades": 58, "taker_buy_volume": 52847.0, "taker_buy_quote": 3168.3839}, {"ts": 1770782280000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 25306.1, "quote_volume": 1516.97012, "trades": 21, "taker_buy_volume": 9618.2, "taker_buy_quote": 576.7095}, {"ts": 1770782340000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 89035.5, "quote_volume": 5322.17782, "trades": 47, "taker_buy_volume": 37666.5, "taker_buy_quote": 2253.46995}, {"ts": 1770782400000, "open": 0.0597, "high": 0.0601, "low": 0.0594, "close": 0.0601, "volume": 122947.4, "quote_volume": 7350.00046, "trades": 90, "taker_buy_volume": 76692.1, "taker_buy_quote": 4590.99688}, {"ts": 1770782460000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 61016.4, "quote_volume": 3665.68211, "trades": 27, "taker_buy_volume": 38466.3, "taker_buy_quote": 2312.46508}, {"ts": 1770782520000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 13275.0, "quote_volume": 796.14495, "trades": 7, "taker_buy_volume": 3333.0, "taker_buy_quote": 200.12205}, {"ts": 1770782580000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 21301.1, "quote_volume": 1276.91018, "trades": 23, "taker_buy_volume": 14358.7, "taker_buy_quote": 860.78591}, {"ts": 1770782640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 18081.4, "quote_volume": 1083.24276, "trades": 23, "taker_buy_volume": 5429.6, "taker_buy_quote": 325.39994}, {"ts": 1770782700000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 25748.8, "quote_volume": 1543.19705, "trades": 16, "taker_buy_volume": 15526.8, "taker_buy_quote": 930.89925}, {"ts": 1770782760000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 19615.0, "quote_volume": 1177.0666, "trades": 10, "taker_buy_volume": 4998.0, "taker_buy_quote": 300.0466}, {"ts": 1770782820000, "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 31781.3, "quote_volume": 1914.94723, "trades": 18, "taker_buy_volume": 25823.0, "taker_buy_quote": 1556.8534}, {"ts": 1770782880000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 29507.2, "quote_volume": 1781.53454, "trades": 22, "taker_buy_volume": 11594.0, "taker_buy_quote": 700.277}, {"ts": 1770782940000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 35516.4, "quote_volume": 2142.96392, "trades": 24, "taker_buy_volume": 21825.2, "taker_buy_quote": 1317.38456}, {"ts": 1770783000000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 54420.6, "quote_volume": 3288.77384, "trades": 35, "taker_buy_volume": 30762.0, "taker_buy_quote": 1859.7944}, {"ts": 1770783060000, "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 34093.1, "quote_volume": 2059.53197, "trades": 17, "taker_buy_volume": 20441.0, "taker_buy_quote": 1236.1353}, {"ts": 1770783120000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1186.7, "quote_volume": 71.43934, "trades": 3, "taker_buy_volume": 1186.7, "taker_buy_quote": 71.43934}, {"ts": 1770783180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 10147.1, "quote_volume": 608.826, "trades": 6, "taker_buy_volume": 5017.0, "taker_buy_quote": 301.02}, {"ts": 1770783240000, "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 30198.0, "quote_volume": 1817.12887, "trades": 20, "taker_buy_volume": 28082.5, "taker_buy_quote": 1689.81637}, {"ts": 1770783300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 201.7, "quote_volume": 12.16251, "trades": 1, "taker_buy_volume": 201.7, "taker_buy_quote": 12.16251}, {"ts": 1770783360000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 8950.2, "quote_volume": 541.30383, "trades": 7, "taker_buy_volume": 8476.7, "taker_buy_quote": 512.65708}, {"ts": 1770783420000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 8004.8, "quote_volume": 484.85588, "trades": 5, "taker_buy_volume": 6654.8, "taker_buy_quote": 403.18088}, {"ts": 1770783480000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 25841.1, "quote_volume": 1570.1832, "trades": 14, "taker_buy_volume": 7120.1, "taker_buy_quote": 432.85627}, {"ts": 1770783540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 13002.9, "quote_volume": 790.65463, "trades": 12, "taker_buy_volume": 4069.4, "taker_buy_quote": 247.42783}, {"ts": 1770783600000, "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 70109.2, "quote_volume": 4258.11661, "trades": 38, "taker_buy_volume": 46807.3, "taker_buy_quote": 2843.71377}, {"ts": 1770783660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 21735.0, "quote_volume": 1321.488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.0609, "high": 0.0614, "low": 0.0609, "close": 0.0613, "volume": 150029.9, "quote_volume": 9188.90407, "trades": 66, "taker_buy_volume": 100314.7, "taker_buy_quote": 6141.67979}, {"ts": 1770783780000, "open": 0.0612, "high": 0.0612, "low": 0.0607, "close": 0.0609, "volume": 48845.5, "quote_volume": 2976.66558, "trades": 29, "taker_buy_volume": 14611.6, "taker_buy_quote": 888.58224}, {"ts": 1770783840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 11981.7, "quote_volume": 729.68553, "trades": 7, "taker_buy_volume": 5098.2, "taker_buy_quote": 310.48038}, {"ts": 1770783900000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 26290.4, "quote_volume": 1597.58257, "trades": 13, "taker_buy_volume": 14290.4, "taker_buy_quote": 868.85632}, {"ts": 1770783960000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 9594.5, "quote_volume": 584.92367, "trades": 8, "taker_buy_volume": 9594.5, "taker_buy_quote": 584.92367}, {"ts": 1770784020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784080000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5281.8, "quote_volume": 322.19961, "trades": 3, "taker_buy_volume": 310.8, "taker_buy_quote": 18.96861}, {"ts": 1770784140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1533.0, "quote_volume": 93.3597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5189.9, "quote_volume": 316.06491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784260000, "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 6456.2, "quote_volume": 391.89134, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 116.28}, {"ts": 1770784320000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 4971.1, "quote_volume": 302.02091, "trades": 7, "taker_buy_volume": 2335.9, "taker_buy_quote": 141.80075}, {"ts": 1770784380000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10250.0, "quote_volume": 623.96291, "trades": 6, "taker_buy_volume": 850.0, "taker_buy_quote": 51.765}, {"ts": 1770784440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6864.1, "quote_volume": 418.50398, "trades": 6, "taker_buy_volume": 6715.4, "taker_buy_quote": 409.44815}, {"ts": 1770784500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3284.0, "quote_volume": 200.13275, "trades": 3, "taker_buy_volume": 3284.0, "taker_buy_quote": 200.13275}, {"ts": 1770784560000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 32550.7, "quote_volume": 1988.53219, "trades": 13, "taker_buy_volume": 29782.9, "taker_buy_quote": 1819.41961}, {"ts": 1770784620000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 15744.6, "quote_volume": 966.12391, "trades": 9, "taker_buy_volume": 8351.3, "taker_buy_quote": 512.76982}, {"ts": 1770784680000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 10833.3, "quote_volume": 661.99395, "trades": 4, "taker_buy_volume": 6717.6, "taker_buy_quote": 410.52468}, {"ts": 1770784740000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2005.3, "quote_volume": 122.72436, "trades": 2, "taker_buy_volume": 2005.3, "taker_buy_quote": 122.72436}, {"ts": 1770784800000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 1145.6, "quote_volume": 70.20448, "trades": 2, "taker_buy_volume": 1041.6, "taker_buy_quote": 63.85008}, {"ts": 1770784860000, "open": 0.0611, "high": 0.0612, "low": 0.0608, "close": 0.0609, "volume": 89024.7, "quote_volume": 5425.043, "trades": 32, "taker_buy_volume": 15130.8, "taker_buy_quote": 922.6075}, {"ts": 1770784920000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 21063.7, "quote_volume": 1284.7507, "trades": 14, "taker_buy_volume": 19151.2, "taker_buy_quote": 1168.0882}, {"ts": 1770784980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785100000, "open": 0.0611, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 48994.4, "quote_volume": 3009.21044, "trades": 27, "taker_buy_volume": 31039.3, "taker_buy_quote": 1906.75303}, {"ts": 1770785160000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 40834.8, "quote_volume": 2506.78949, "trades": 14, "taker_buy_volume": 7042.4, "taker_buy_quote": 432.38747}, {"ts": 1770785220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 408.4, "quote_volume": 25.03492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785280000, "open": 0.0613, "high": 0.0613, "low": 0.0609, "close": 0.0609, "volume": 34501.5, "quote_volume": 2110.8765, "trades": 13, "taker_buy_volume": 3464.0, "taker_buy_quote": 211.6143}, {"ts": 1770785340000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 44894.5, "quote_volume": 2733.8519, "trades": 23, "taker_buy_volume": 27115.0, "taker_buy_quote": 1651.76705}, {"ts": 1770785400000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9830.5, "quote_volume": 599.46925, "trades": 7, "taker_buy_volume": 9830.5, "taker_buy_quote": 599.46925}, {"ts": 1770785460000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 64446.9, "quote_volume": 3947.89077, "trades": 13, "taker_buy_volume": 64446.9, "taker_buy_quote": 3947.89077}, {"ts": 1770785520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4971.0, "quote_volume": 304.7223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 7742.7, "quote_volume": 475.78154, "trades": 4, "taker_buy_volume": 3946.2, "taker_buy_quote": 242.67644}, {"ts": 1770785640000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 24008.3, "quote_volume": 1468.29396, "trades": 9, "taker_buy_volume": 6534.0, "taker_buy_quote": 399.8808}, {"ts": 1770785700000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 16271.0, "quote_volume": 993.04935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 11572.3, "quote_volume": 706.80249, "trades": 5, "taker_buy_volume": 7571.9, "taker_buy_quote": 462.64309}, {"ts": 1770785820000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10222.7, "quote_volume": 624.27305, "trades": 7, "taker_buy_volume": 3339.2, "taker_buy_quote": 203.6912}, {"ts": 1770785880000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 2726.6, "quote_volume": 166.40577, "trades": 5, "taker_buy_volume": 831.7, "taker_buy_quote": 50.81687}, {"ts": 1770785940000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2734.0, "quote_volume": 166.78236, "trades": 3, "taker_buy_volume": 83.6, "taker_buy_quote": 5.10796}, {"ts": 1770786000000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 4410.4, "quote_volume": 269.67632, "trades": 8, "taker_buy_volume": 990.6, "taker_buy_quote": 60.55526}, {"ts": 1770786060000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 3355.2, "quote_volume": 206.12796, "trades": 5, "taker_buy_volume": 2005.2, "taker_buy_quote": 123.10296}, {"ts": 1770786120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 31043.7, "quote_volume": 1912.29192, "trades": 7, "taker_buy_volume": 31043.7, "taker_buy_quote": 1912.29192}, {"ts": 1770786180000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 21999.2, "quote_volume": 1358.97604, "trades": 20, "taker_buy_volume": 12084.1, "taker_buy_quote": 746.56187}, {"ts": 1770786240000, "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.0622, "volume": 54925.7, "quote_volume": 3411.21559, "trades": 26, "taker_buy_volume": 48590.1, "taker_buy_quote": 3017.31727}, {"ts": 1770786300000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 174215.9, "quote_volume": 10849.9843, "trades": 59, "taker_buy_volume": 49925.0, "taker_buy_quote": 3107.47222}, {"ts": 1770786360000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 179821.3, "quote_volume": 11220.55815, "trades": 36, "taker_buy_volume": 13329.6, "taker_buy_quote": 831.29196}, {"ts": 1770786420000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0625, "volume": 69367.2, "quote_volume": 4326.46965, "trades": 34, "taker_buy_volume": 58134.5, "taker_buy_quote": 3625.0841}, {"ts": 1770786480000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 19596.0, "quote_volume": 1224.61457, "trades": 10, "taker_buy_volume": 12663.4, "taker_buy_quote": 791.4625}, {"ts": 1770786540000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 42463.4, "quote_volume": 2661.0249, "trades": 31, "taker_buy_volume": 17151.7, "taker_buy_quote": 1075.95939}, {"ts": 1770786600000, "open": 0.0625, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 100838.6, "quote_volume": 6298.70771, "trades": 29, "taker_buy_volume": 10512.1, "taker_buy_quote": 656.00837}, {"ts": 1770786660000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 37225.4, "quote_volume": 2325.43551, "trades": 17, "taker_buy_volume": 26425.4, "taker_buy_quote": 1651.51551}, {"ts": 1770786720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 19775.6, "quote_volume": 1235.975, "trades": 10, "taker_buy_volume": 14702.9, "taker_buy_quote": 918.93125}, {"ts": 1770786780000, "open": 0.0624, "high": 0.0628, "low": 0.0624, "close": 0.0628, "volume": 37856.6, "quote_volume": 2369.89813, "trades": 12, "taker_buy_volume": 37405.1, "taker_buy_quote": 2341.72453}, {"ts": 1770786840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 8934.5, "quote_volume": 561.0866, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 120.105}, {"ts": 1770786900000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 6001.0, "quote_volume": 376.79869, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 22.30434}, {"ts": 1770786960000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 8722.8, "quote_volume": 549.23755, "trades": 10, "taker_buy_volume": 5511.6, "taker_buy_quote": 347.20695}, {"ts": 1770787020000, "open": 0.063, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 45190.8, "quote_volume": 2856.3617, "trades": 29, "taker_buy_volume": 10957.4, "taker_buy_quote": 692.73407}, {"ts": 1770787080000, "open": 0.0631, "high": 0.0631, "low": 0.0625, "close": 0.0627, "volume": 99596.4, "quote_volume": 6243.23841, "trades": 57, "taker_buy_volume": 46484.8, "taker_buy_quote": 2914.83325}, {"ts": 1770787140000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.063, "volume": 76085.7, "quote_volume": 4789.08685, "trades": 41, "taker_buy_volume": 38640.1, "taker_buy_quote": 2429.82044}, {"ts": 1770787200000, "open": 0.0631, "high": 0.0638, "low": 0.063, "close": 0.0638, "volume": 399718.8, "quote_volume": 25311.56474, "trades": 248, "taker_buy_volume": 270917.4, "taker_buy_quote": 17159.90855}, {"ts": 1770787260000, "open": 0.0636, "high": 0.0639, "low": 0.0629, "close": 0.0629, "volume": 535789.7, "quote_volume": 33888.47418, "trades": 324, "taker_buy_volume": 236672.8, "taker_buy_quote": 14984.94454}, {"ts": 1770787320000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 27596.9, "quote_volume": 1725.79691, "trades": 34, "taker_buy_volume": 10152.4, "taker_buy_quote": 634.93695}, {"ts": 1770787380000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 26767.1, "quote_volume": 1678.55241, "trades": 14, "taker_buy_volume": 21157.6, "taker_buy_quote": 1327.23676}, {"ts": 1770787440000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 20106.1, "quote_volume": 1266.41101, "trades": 17, "taker_buy_volume": 9391.6, "taker_buy_quote": 591.66751}, {"ts": 1770787500000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9647.6, "quote_volume": 608.15363, "trades": 11, "taker_buy_volume": 9320.5, "taker_buy_quote": 587.54633}, {"ts": 1770787560000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 25876.0, "quote_volume": 1636.4304, "trades": 32, "taker_buy_volume": 23799.9, "taker_buy_quote": 1505.04599}, {"ts": 1770787620000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 4599.9, "quote_volume": 291.07148, "trades": 7, "taker_buy_volume": 1899.9, "taker_buy_quote": 120.29648}, {"ts": 1770787680000, "open": 0.063, "high": 0.063, "low": 0.062, "close": 0.0622, "volume": 134632.3, "quote_volume": 8398.15897, "trades": 70, "taker_buy_volume": 45031.0, "taker_buy_quote": 2803.44341}, {"ts": 1770787740000, "open": 0.0624, "high": 0.0625, "low": 0.0618, "close": 0.0622, "volume": 67378.0, "quote_volume": 4189.71449, "trades": 45, "taker_buy_volume": 24804.1, "taker_buy_quote": 1540.72472}, {"ts": 1770787800000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 36041.5, "quote_volume": 2244.26272, "trades": 32, "taker_buy_volume": 18571.5, "taker_buy_quote": 1156.96573}, {"ts": 1770787860000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 15941.7, "quote_volume": 989.96702, "trades": 11, "taker_buy_volume": 2565.1, "taker_buy_quote": 159.29271}, {"ts": 1770787920000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 15376.8, "quote_volume": 957.73173, "trades": 19, "taker_buy_volume": 11953.9, "taker_buy_quote": 744.69235}, {"ts": 1770787980000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 2800.2, "quote_volume": 174.42208, "trades": 4, "taker_buy_volume": 410.1, "taker_buy_quote": 25.54923}, {"ts": 1770788040000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 10153.2, "quote_volume": 631.18158, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 83.97}, {"ts": 1770788100000, "open": 0.0621, "high": 0.0621, "low": 0.0614, "close": 0.0617, "volume": 73265.6, "quote_volume": 4517.70355, "trades": 46, "taker_buy_volume": 33694.8, "taker_buy_quote": 2077.48888}, {"ts": 1770788160000, "open": 0.0617, "high": 0.0621, "low": 0.0617, "close": 0.0619, "volume": 38124.4, "quote_volume": 2358.89215, "trades": 25, "taker_buy_volume": 30796.9, "taker_buy_quote": 1905.47522}, {"ts": 1770788220000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 12830.1, "quote_volume": 794.75118, "trades": 17, "taker_buy_volume": 4612.5, "taker_buy_quote": 285.84}, {"ts": 1770788280000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 6590.6, "quote_volume": 409.5832, "trades": 5, "taker_buy_volume": 6440.0, "taker_buy_quote": 400.246}, {"ts": 1770788340000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 9927.6, "quote_volume": 615.00917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12388.1, "quote_volume": 766.44089, "trades": 9, "taker_buy_volume": 12388.1, "taker_buy_quote": 766.44089}, {"ts": 1770788460000, "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0617, "volume": 106550.2, "quote_volume": 6565.38663, "trades": 52, "taker_buy_volume": 76651.0, "taker_buy_quote": 4722.29974}, {"ts": 1770788520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1528.5, "quote_volume": 94.30845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788580000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 1134.5, "quote_volume": 70.07728, "trades": 2, "taker_buy_volume": 960.4, "taker_buy_quote": 59.35272}, {"ts": 1770788640000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 3846.2, "quote_volume": 237.98572, "trades": 5, "taker_buy_volume": 3033.2, "taker_buy_quote": 187.74232}, {"ts": 1770788700000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 21660.2, "quote_volume": 1341.63962, "trades": 15, "taker_buy_volume": 6715.9, "taker_buy_quote": 416.3962}, {"ts": 1770788760000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 54838.7, "quote_volume": 3398.77816, "trades": 36, "taker_buy_volume": 47917.6, "taker_buy_quote": 2969.87908}, {"ts": 1770788820000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 5428.2, "quote_volume": 337.03419, "trades": 7, "taker_buy_volume": 4208.1, "taker_buy_quote": 261.32082}, {"ts": 1770788880000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 26765.1, "quote_volume": 1659.30642, "trades": 22, "taker_buy_volume": 16906.0, "taker_buy_quote": 1048.2256}, {"ts": 1770788940000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1672.0, "quote_volume": 103.6962, "trades": 2, "taker_buy_volume": 1672.0, "taker_buy_quote": 103.6962}, {"ts": 1770789000000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 9152.4, "quote_volume": 569.47053, "trades": 7, "taker_buy_volume": 4334.3, "taker_buy_quote": 269.59346}, {"ts": 1770789060000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 6050.6, "quote_volume": 377.09528, "trades": 6, "taker_buy_volume": 5867.6, "taker_buy_quote": 365.71268}, {"ts": 1770789120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 9636.2, "quote_volume": 598.40802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5306.3, "quote_volume": 327.92934, "trades": 5, "taker_buy_volume": 3606.3, "taker_buy_quote": 222.86934}, {"ts": 1770789300000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 21256.5, "quote_volume": 1315.93249, "trades": 16, "taker_buy_volume": 7357.4, "taker_buy_quote": 455.55806}, {"ts": 1770789360000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 28479.3, "quote_volume": 1769.15203, "trades": 30, "taker_buy_volume": 19501.6, "taker_buy_quote": 1211.67202}, {"ts": 1770789420000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7723.2, "quote_volume": 479.41947, "trades": 7, "taker_buy_volume": 7723.2, "taker_buy_quote": 479.41947}, {"ts": 1770789480000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 15076.6, "quote_volume": 935.26849, "trades": 11, "taker_buy_volume": 11361.0, "taker_buy_quote": 704.90129}, {"ts": 1770789540000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 36725.7, "quote_volume": 2279.36575, "trades": 10, "taker_buy_volume": 36725.7, "taker_buy_quote": 2279.36575}, {"ts": 1770789600000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 15814.8, "quote_volume": 978.86548, "trades": 20, "taker_buy_volume": 4737.8, "taker_buy_quote": 293.46107}, {"ts": 1770789660000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 2395.8, "quote_volume": 148.77516, "trades": 4, "taker_buy_volume": 2395.8, "taker_buy_quote": 148.77516}, {"ts": 1770789720000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 6243.4, "quote_volume": 389.28443, "trades": 5, "taker_buy_volume": 300.5, "taker_buy_quote": 18.7512}, {"ts": 1770789780000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 8422.0, "quote_volume": 526.10633, "trades": 7, "taker_buy_volume": 3472.6, "taker_buy_quote": 216.76883}, {"ts": 1770789840000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 15171.4, "quote_volume": 947.39486, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 7698.0, "quote_volume": 480.2486, "trades": 9, "taker_buy_volume": 4832.0, "taker_buy_quote": 301.50555}, {"ts": 1770789960000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 27549.3, "quote_volume": 1717.37365, "trades": 18, "taker_buy_volume": 10783.5, "taker_buy_quote": 672.86431}, {"ts": 1770790020000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 13214.9, "quote_volume": 825.775, "trades": 24, "taker_buy_volume": 9703.4, "taker_buy_quote": 606.2634}, {"ts": 1770790080000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 17541.1, "quote_volume": 1099.03328, "trades": 15, "taker_buy_volume": 7478.9, "taker_buy_quote": 468.5589}, {"ts": 1770790140000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 7302.4, "quote_volume": 457.08368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790200000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 9690.2, "quote_volume": 606.60652, "trades": 6, "taker_buy_volume": 5865.2, "taker_buy_quote": 367.16152}, {"ts": 1770790260000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4410.2, "quote_volume": 275.6375, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 119.53125}, {"ts": 1770790320000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 43437.8, "quote_volume": 2725.99691, "trades": 26, "taker_buy_volume": 28871.0, "taker_buy_quote": 1811.89638}, {"ts": 1770790380000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 12890.6, "quote_volume": 806.6702, "trades": 17, "taker_buy_volume": 5590.3, "taker_buy_quote": 349.92284}, {"ts": 1770790440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5971.1, "quote_volume": 372.59664, "trades": 5, "taker_buy_volume": 2146.1, "taker_buy_quote": 133.91664}, {"ts": 1770790500000, "open": 0.0623, "high": 0.0624, "low": 0.0618, "close": 0.062, "volume": 20490.1, "quote_volume": 1273.39287, "trades": 17, "taker_buy_volume": 7914.1, "taker_buy_quote": 491.44593}, {"ts": 1770790560000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 8083.6, "quote_volume": 501.5232, "trades": 7, "taker_buy_volume": 6407.8, "taker_buy_quote": 397.6236}, {"ts": 1770790620000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 27177.7, "quote_volume": 1692.70464, "trades": 20, "taker_buy_volume": 12130.4, "taker_buy_quote": 755.39231}, {"ts": 1770790680000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 14709.6, "quote_volume": 913.22263, "trades": 9, "taker_buy_volume": 6296.9, "taker_buy_quote": 390.63249}, {"ts": 1770790740000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 25011.2, "quote_volume": 1544.1666, "trades": 12, "taker_buy_volume": 4255.6, "taker_buy_quote": 262.86108}, {"ts": 1770790800000, "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0619, "volume": 13202.2, "quote_volume": 814.50922, "trades": 16, "taker_buy_volume": 11211.2, "taker_buy_quote": 692.06272}, {"ts": 1770790860000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 7518.1, "quote_volume": 464.29233, "trades": 4, "taker_buy_volume": 3262.5, "taker_buy_quote": 201.29625}, {"ts": 1770790920000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5908.6, "quote_volume": 365.5131, "trades": 7, "taker_buy_volume": 4966.2, "taker_buy_quote": 307.27278}, {"ts": 1770790980000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 4525.8, "quote_volume": 280.9821, "trades": 5, "taker_buy_volume": 4525.8, "taker_buy_quote": 280.9821}, {"ts": 1770791040000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 192.6, "quote_volume": 11.97972, "trades": 1, "taker_buy_volume": 192.6, "taker_buy_quote": 11.97972}, {"ts": 1770791100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5638.0, "quote_volume": 350.6836, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 118.9575}, {"ts": 1770791160000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 18276.0, "quote_volume": 1131.73726, "trades": 8, "taker_buy_volume": 7501.6, "taker_buy_quote": 464.8019}, {"ts": 1770791220000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11037.6, "quote_volume": 683.82781, "trades": 14, "taker_buy_volume": 8059.3, "taker_buy_quote": 499.38604}, {"ts": 1770791280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2705.0, "quote_volume": 167.71, "trades": 9, "taker_buy_volume": 2029.0, "taker_buy_quote": 125.798}, {"ts": 1770791340000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 9001.8, "quote_volume": 559.61219, "trades": 7, "taker_buy_volume": 6201.1, "taker_buy_quote": 385.70842}, {"ts": 1770791400000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 9122.1, "quote_volume": 568.06768, "trades": 6, "taker_buy_volume": 4818.1, "taker_buy_quote": 300.16763}, {"ts": 1770791460000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4222.6, "quote_volume": 262.51072, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 83.835}, {"ts": 1770791520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5340.0, "quote_volume": 332.148, "trades": 3, "taker_buy_volume": 5340.0, "taker_buy_quote": 332.148}, {"ts": 1770791580000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 2288.8, "quote_volume": 142.6675, "trades": 2, "taker_buy_volume": 2288.8, "taker_buy_quote": 142.6675}, {"ts": 1770791640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3825.0, "quote_volume": 238.2975, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 119.14875}, {"ts": 1770791760000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 47631.8, "quote_volume": 2960.98253, "trades": 26, "taker_buy_volume": 29141.7, "taker_buy_quote": 1811.80568}, {"ts": 1770791820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3825.0, "quote_volume": 237.5325, "trades": 3, "taker_buy_volume": 1912.5, "taker_buy_quote": 118.76625}, {"ts": 1770791880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2681.4, "quote_volume": 166.51494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 27111.8, "quote_volume": 1687.00138, "trades": 16, "taker_buy_volume": 21888.2, "taker_buy_quote": 1361.76235}, {"ts": 1770792000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 14945.9, "quote_volume": 932.62416, "trades": 14, "taker_buy_volume": 13033.4, "taker_buy_quote": 813.28416}, {"ts": 1770792060000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 11460.4, "quote_volume": 715.62422, "trades": 7, "taker_buy_volume": 8215.1, "taker_buy_quote": 513.1175}, {"ts": 1770792120000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3361.6, "quote_volume": 209.4506, "trades": 6, "taker_buy_volume": 229.2, "taker_buy_quote": 14.30208}, {"ts": 1770792180000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4044.4, "quote_volume": 252.16834, "trades": 4, "taker_buy_volume": 4044.4, "taker_buy_quote": 252.16834}, {"ts": 1770792240000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 11001.6, "quote_volume": 685.78146, "trades": 11, "taker_buy_volume": 5283.8, "taker_buy_quote": 329.18074}, {"ts": 1770792300000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 47888.3, "quote_volume": 2983.59961, "trades": 24, "taker_buy_volume": 14301.6, "taker_buy_quote": 891.43837}, {"ts": 1770792360000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 6009.6, "quote_volume": 373.69149, "trades": 8, "taker_buy_volume": 2078.6, "taker_buy_quote": 129.28892}, {"ts": 1770792420000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6217.1, "quote_volume": 385.82691, "trades": 7, "taker_buy_volume": 3667.1, "taker_buy_quote": 227.72691}, {"ts": 1770792480000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3132.6, "quote_volume": 195.15205, "trades": 4, "taker_buy_volume": 2282.6, "taker_buy_quote": 142.19705}, {"ts": 1770792540000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 4003.8, "quote_volume": 248.96174, "trades": 6, "taker_buy_volume": 1453.8, "taker_buy_quote": 90.43674}, {"ts": 1770792600000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 13090.4, "quote_volume": 812.17852, "trades": 8, "taker_buy_volume": 12136.6, "taker_buy_quote": 753.04292}, {"ts": 1770792660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9035.8, "quote_volume": 560.2196, "trades": 3, "taker_buy_volume": 4548.9, "taker_buy_quote": 282.0318}, {"ts": 1770792720000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6360.2, "quote_volume": 397.35571, "trades": 11, "taker_buy_volume": 5010.2, "taker_buy_quote": 313.11571}, {"ts": 1770792780000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 14685.2, "quote_volume": 918.14765, "trades": 10, "taker_buy_volume": 7324.6, "taker_buy_quote": 458.32871}, {"ts": 1770792840000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 26618.3, "quote_volume": 1663.90257, "trades": 11, "taker_buy_volume": 675.7, "taker_buy_quote": 42.29882}, {"ts": 1770792900000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4486.9, "quote_volume": 280.43125, "trades": 2, "taker_buy_volume": 4486.9, "taker_buy_quote": 280.43125}, {"ts": 1770792960000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4043.9, "quote_volume": 253.22628, "trades": 3, "taker_buy_volume": 781.4, "taker_buy_quote": 48.99378}, {"ts": 1770793020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5277.5, "quote_volume": 329.84375, "trades": 5, "taker_buy_volume": 2015.0, "taker_buy_quote": 125.9375}, {"ts": 1770793080000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 4661.2, "quote_volume": 291.33325, "trades": 4, "taker_buy_volume": 4569.4, "taker_buy_quote": 285.59575}, {"ts": 1770793140000, "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0625, "volume": 33052.6, "quote_volume": 2069.1398, "trades": 20, "taker_buy_volume": 13018.3, "taker_buy_quote": 815.67512}, {"ts": 1770793200000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 15903.2, "quote_volume": 995.33941, "trades": 10, "taker_buy_volume": 12974.2, "taker_buy_quote": 811.98401}, {"ts": 1770793260000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 99.0, "quote_volume": 6.1875, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 6.1875}, {"ts": 1770793320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3800.0, "quote_volume": 237.88, "trades": 3, "taker_buy_volume": 537.5, "taker_buy_quote": 33.6475}, {"ts": 1770793380000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 8230.2, "quote_volume": 515.81035, "trades": 5, "taker_buy_volume": 2231.9, "taker_buy_quote": 139.90819}, {"ts": 1770793440000, "open": 0.0628, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 53866.5, "quote_volume": 3376.92242, "trades": 22, "taker_buy_volume": 28754.4, "taker_buy_quote": 1806.62763}, {"ts": 1770793500000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 12537.0, "quote_volume": 779.38389, "trades": 8, "taker_buy_volume": 2401.4, "taker_buy_quote": 149.36708}, {"ts": 1770793560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 229.2, "quote_volume": 14.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793620000, "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 10447.9, "quote_volume": 649.27364, "trades": 16, "taker_buy_volume": 179.2, "taker_buy_quote": 11.16364}, {"ts": 1770793680000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 10397.7, "quote_volume": 645.71555, "trades": 4, "taker_buy_volume": 7148.0, "taker_buy_quote": 443.90918}, {"ts": 1770793740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 9710.6, "quote_volume": 604.30336, "trades": 11, "taker_buy_volume": 7819.5, "taker_buy_quote": 486.77235}, {"ts": 1770793800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2586.6, "quote_volume": 161.40384, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 119.34}, {"ts": 1770793860000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 5706.2, "quote_volume": 355.97058, "trades": 5, "taker_buy_volume": 2011.6, "taker_buy_quote": 125.52384}, {"ts": 1770793920000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 9855.9, "quote_volume": 613.7351, "trades": 14, "taker_buy_volume": 1615.4, "taker_buy_quote": 100.50442}, {"ts": 1770793980000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 26062.6, "quote_volume": 1625.29564, "trades": 24, "taker_buy_volume": 4988.7, "taker_buy_quote": 311.05839}, {"ts": 1770794040000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 20746.5, "quote_volume": 1292.98195, "trades": 31, "taker_buy_volume": 3924.4, "taker_buy_quote": 244.88256}, {"ts": 1770794100000, "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 20082.2, "quote_volume": 1247.47996, "trades": 11, "taker_buy_volume": 9220.2, "taker_buy_quote": 573.39602}, {"ts": 1770794160000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4551.3, "quote_volume": 283.17105, "trades": 3, "taker_buy_volume": 1912.5, "taker_buy_quote": 118.9575}, {"ts": 1770794220000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 15718.8, "quote_volume": 976.77056, "trades": 14, "taker_buy_volume": 13718.8, "taker_buy_quote": 852.57056}, {"ts": 1770794280000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 32469.2, "quote_volume": 2017.09129, "trades": 15, "taker_buy_volume": 4402.8, "taker_buy_quote": 273.52791}, {"ts": 1770794340000, "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 36564.5, "quote_volume": 2283.06258, "trades": 18, "taker_buy_volume": 34852.9, "taker_buy_quote": 2176.58028}, {"ts": 1770794400000, "open": 0.0626, "high": 0.0627, "low": 0.0623, "close": 0.0623, "volume": 37908.5, "quote_volume": 2370.57496, "trades": 31, "taker_buy_volume": 12433.2, "taker_buy_quote": 778.03261}, {"ts": 1770794460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2108.2, "quote_volume": 131.55168, "trades": 3, "taker_buy_volume": 2108.2, "taker_buy_quote": 131.55168}, {"ts": 1770794520000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 13761.3, "quote_volume": 857.42222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 9190.2, "quote_volume": 571.61434, "trades": 8, "taker_buy_volume": 5204.2, "taker_buy_quote": 323.70124}, {"ts": 1770794640000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 553.0, "quote_volume": 34.42532, "trades": 5, "taker_buy_volume": 369.2, "taker_buy_quote": 23.01134}, {"ts": 1770794700000, "open": 0.0624, "high": 0.0629, "low": 0.0623, "close": 0.0628, "volume": 73208.5, "quote_volume": 4584.58952, "trades": 45, "taker_buy_volume": 58629.3, "taker_buy_quote": 3673.32932}, {"ts": 1770794760000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 20049.1, "quote_volume": 1261.46665, "trades": 11, "taker_buy_volume": 2933.3, "taker_buy_quote": 184.65544}, {"ts": 1770794820000, "open": 0.0628, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 37355.6, "quote_volume": 2344.04393, "trades": 28, "taker_buy_volume": 22866.0, "taker_buy_quote": 1435.11857}, {"ts": 1770794880000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3351.8, "quote_volume": 210.49304, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 10.8644}, {"ts": 1770794940000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 29660.8, "quote_volume": 1871.27189, "trades": 30, "taker_buy_volume": 27285.9, "taker_buy_quote": 1721.4157}, {"ts": 1770795000000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 39761.4, "quote_volume": 2501.93736, "trades": 33, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.05}, {"ts": 1770795060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2218.1, "quote_volume": 139.35921, "trades": 7, "taker_buy_volume": 2218.1, "taker_buy_quote": 139.35921}, {"ts": 1770795120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 7677.3, "quote_volume": 483.39564, "trades": 10, "taker_buy_volume": 2062.3, "taker_buy_quote": 129.73636}, {"ts": 1770795180000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 850.0, "quote_volume": 53.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3737.9, "quote_volume": 234.6732, "trades": 4, "taker_buy_volume": 1549.2, "taker_buy_quote": 97.22284}, {"ts": 1770795300000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 9767.7, "quote_volume": 614.49833, "trades": 15, "taker_buy_volume": 9767.7, "taker_buy_quote": 614.49833}, {"ts": 1770795360000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 18153.8, "quote_volume": 1142.85288, "trades": 12, "taker_buy_volume": 6958.4, "taker_buy_quote": 438.66222}, {"ts": 1770795420000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 42733.1, "quote_volume": 2689.44018, "trades": 32, "taker_buy_volume": 41217.4, "taker_buy_quote": 2594.04425}, {"ts": 1770795480000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 32733.7, "quote_volume": 2059.41211, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795540000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 13995.4, "quote_volume": 877.05402, "trades": 9, "taker_buy_volume": 1912.5, "taker_buy_quote": 119.91375}, {"ts": 1770795600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4095.4, "quote_volume": 256.78158, "trades": 4, "taker_buy_volume": 1700.0, "taker_buy_quote": 106.59}, {"ts": 1770795660000, "open": 0.0627, "high": 0.0627, "low": 0.0623, "close": 0.0624, "volume": 43627.6, "quote_volume": 2724.63013, "trades": 25, "taker_buy_volume": 8766.7, "taker_buy_quote": 548.23737}, {"ts": 1770795720000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1553.5, "quote_volume": 96.79892, "trades": 3, "taker_buy_volume": 1394.8, "taker_buy_quote": 86.89604}, {"ts": 1770795780000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 7877.3, "quote_volume": 491.9807, "trades": 4, "taker_buy_volume": 2711.3, "taker_buy_quote": 169.18512}, {"ts": 1770795840000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 101.8, "quote_volume": 6.35232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795900000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 26576.8, "quote_volume": 1658.44744, "trades": 15, "taker_buy_volume": 24805.0, "taker_buy_quote": 1547.88712}, {"ts": 1770795960000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3990.4, "quote_volume": 249.03418, "trades": 4, "taker_buy_volume": 1182.2, "taker_buy_quote": 73.8025}, {"ts": 1770796020000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 58400.5, "quote_volume": 3640.13864, "trades": 30, "taker_buy_volume": 32563.3, "taker_buy_quote": 2030.83347}, {"ts": 1770796080000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 38712.1, "quote_volume": 2413.86707, "trades": 20, "taker_buy_volume": 19119.9, "taker_buy_quote": 1193.08176}, {"ts": 1770796140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3384.5, "quote_volume": 210.85435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3935.9, "quote_volume": 245.20657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 0.0623, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 90616.6, "quote_volume": 5619.7496, "trades": 54, "taker_buy_volume": 11738.7, "taker_buy_quote": 728.32689}, {"ts": 1770796320000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 92765.3, "quote_volume": 5738.47645, "trades": 56, "taker_buy_volume": 37202.5, "taker_buy_quote": 2303.3115}, {"ts": 1770796380000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 21305.6, "quote_volume": 1318.85611, "trades": 16, "taker_buy_volume": 15802.5, "taker_buy_quote": 978.61397}, {"ts": 1770796440000, "open": 0.0619, "high": 0.0623, "low": 0.0618, "close": 0.0623, "volume": 32074.6, "quote_volume": 1994.33869, "trades": 33, "taker_buy_volume": 24862.3, "taker_buy_quote": 1546.19552}, {"ts": 1770796500000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4663.0, "quote_volume": 290.1736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12191.1, "quote_volume": 758.82812, "trades": 17, "taker_buy_volume": 4550.5, "taker_buy_quote": 283.17667}, {"ts": 1770796620000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 5820.8, "quote_volume": 362.24501, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 119.14875}, {"ts": 1770796680000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 19649.2, "quote_volume": 1224.48338, "trades": 17, "taker_buy_volume": 11612.4, "taker_buy_quote": 724.17814}, {"ts": 1770796740000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10894.1, "quote_volume": 677.90687, "trades": 7, "taker_buy_volume": 4851.0, "taker_buy_quote": 302.02605}, {"ts": 1770796800000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 26258.9, "quote_volume": 1635.53198, "trades": 23, "taker_buy_volume": 17782.3, "taker_buy_quote": 1108.13034}, {"ts": 1770796860000, "open": 0.0623, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 14364.8, "quote_volume": 894.59388, "trades": 9, "taker_buy_volume": 9741.0, "taker_buy_quote": 607.18477}, {"ts": 1770796920000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 13152.4, "quote_volume": 815.3822, "trades": 10, "taker_buy_volume": 2020.7, "taker_buy_quote": 125.08133}, {"ts": 1770796980000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 9454.5, "quote_volume": 584.99493, "trades": 6, "taker_buy_volume": 3313.1, "taker_buy_quote": 205.26516}, {"ts": 1770797040000, "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 9281.6, "quote_volume": 572.06371, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 118.1925}, {"ts": 1770797100000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 4651.4, "quote_volume": 285.779, "trades": 5, "taker_buy_volume": 2414.5, "taker_buy_quote": 148.4009}, {"ts": 1770797160000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 19299.9, "quote_volume": 1186.71384, "trades": 15, "taker_buy_volume": 15377.3, "taker_buy_quote": 945.8662}, {"ts": 1770797220000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 26566.3, "quote_volume": 1633.52885, "trades": 14, "taker_buy_volume": 25017.6, "taker_buy_quote": 1538.4188}, {"ts": 1770797280000, "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 10421.7, "quote_volume": 637.73516, "trades": 12, "taker_buy_volume": 4955.0, "taker_buy_quote": 303.37895}, {"ts": 1770797340000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 47212.5, "quote_volume": 2878.37764, "trades": 18, "taker_buy_volume": 991.8, "taker_buy_quote": 60.59898}, {"ts": 1770797400000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 15001.1, "quote_volume": 913.0604, "trades": 11, "taker_buy_volume": 2382.2, "taker_buy_quote": 145.12295}, {"ts": 1770797460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4612.5, "quote_volume": 281.3625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797520000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 22331.9, "quote_volume": 1362.85284, "trades": 10, "taker_buy_volume": 17156.9, "taker_buy_quote": 1046.98659}, {"ts": 1770797580000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10906.2, "quote_volume": 664.79445, "trades": 7, "taker_buy_volume": 893.7, "taker_buy_quote": 54.5157}, {"ts": 1770797640000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 15891.3, "quote_volume": 970.28064, "trades": 13, "taker_buy_volume": 8202.9, "taker_buy_quote": 501.15324}, {"ts": 1770797700000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 12279.4, "quote_volume": 747.95046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 58028.0, "quote_volume": 3521.98727, "trades": 46, "taker_buy_volume": 27814.7, "taker_buy_quote": 1689.22686}, {"ts": 1770797820000, "open": 0.0605, "high": 0.0608, "low": 0.0604, "close": 0.0608, "volume": 40599.1, "quote_volume": 2462.6643, "trades": 27, "taker_buy_volume": 20691.0, "taker_buy_quote": 1254.80357}, {"ts": 1770797880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6270.8, "quote_volume": 381.26464, "trades": 6, "taker_buy_volume": 3277.6, "taker_buy_quote": 199.27808}, {"ts": 1770797940000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 5245.8, "quote_volume": 319.59714, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 116.6625}, {"ts": 1770798000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798120000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4994.6, "quote_volume": 304.77344, "trades": 5, "taker_buy_volume": 2275.8, "taker_buy_quote": 138.91638}, {"ts": 1770798180000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 23149.0, "quote_volume": 1416.90695, "trades": 11, "taker_buy_volume": 23149.0, "taker_buy_quote": 1416.90695}, {"ts": 1770798240000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 19534.0, "quote_volume": 1201.33275, "trades": 13, "taker_buy_volume": 19241.1, "taker_buy_quote": 1183.32765}, {"ts": 1770798300000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 9544.4, "quote_volume": 585.78863, "trades": 6, "taker_buy_volume": 5256.6, "taker_buy_quote": 322.75524}, {"ts": 1770798360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1078.0, "quote_volume": 66.0814, "trades": 2, "taker_buy_volume": 1078.0, "taker_buy_quote": 66.0814}, {"ts": 1770798420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 126.8, "quote_volume": 7.77284, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 7.77284}, {"ts": 1770798480000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 26611.5, "quote_volume": 1624.23121, "trades": 20, "taker_buy_volume": 24910.7, "taker_buy_quote": 1520.34511}, {"ts": 1770798540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798600000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3096.5, "quote_volume": 189.3874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1920.6, "quote_volume": 116.99732, "trades": 2, "taker_buy_volume": 1592.8, "taker_buy_quote": 97.00152}, {"ts": 1770798720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798780000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 3827.3, "quote_volume": 233.51769, "trades": 5, "taker_buy_volume": 777.3, "taker_buy_quote": 47.47664}, {"ts": 1770798840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1245.2, "quote_volume": 75.83268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798900000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 48989.9, "quote_volume": 2991.44016, "trades": 36, "taker_buy_volume": 33039.2, "taker_buy_quote": 2019.03228}, {"ts": 1770798960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4596.9, "quote_volume": 280.4109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7505.1, "quote_volume": 457.06059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799080000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7320.3, "quote_volume": 446.19768, "trades": 5, "taker_buy_volume": 3914.1, "taker_buy_quote": 238.56885}, {"ts": 1770799140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4745.4, "quote_volume": 288.52032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 91.7, "quote_volume": 5.5937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799320000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 16795.4, "quote_volume": 1026.31331, "trades": 16, "taker_buy_volume": 15388.0, "taker_buy_quote": 940.46191}, {"ts": 1770799380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 6785.5, "quote_volume": 417.9868, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 117.81}, {"ts": 1770799500000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1022.7, "quote_volume": 62.90515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799560000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 624.6, "quote_volume": 38.42492, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 7.40432}, {"ts": 1770799620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5520.2, "quote_volume": 339.4923, "trades": 11, "taker_buy_volume": 2700.0, "taker_buy_quote": 166.05}, {"ts": 1770799680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10553.4, "quote_volume": 650.08944, "trades": 7, "taker_buy_volume": 10553.4, "taker_buy_quote": 650.08944}, {"ts": 1770799740000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 12435.5, "quote_volume": 768.45748, "trades": 7, "taker_buy_volume": 11968.8, "taker_buy_quote": 739.66209}, {"ts": 1770799800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 327.8, "quote_volume": 20.29082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799860000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 65521.4, "quote_volume": 4065.89175, "trades": 74, "taker_buy_volume": 45606.8, "taker_buy_quote": 2831.07493}, {"ts": 1770799920000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 11726.5, "quote_volume": 728.35489, "trades": 8, "taker_buy_volume": 10639.1, "taker_buy_quote": 660.71861}, {"ts": 1770799980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4400.0, "quote_volume": 273.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800040000, "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 45469.4, "quote_volume": 2836.04211, "trades": 40, "taker_buy_volume": 24808.4, "taker_buy_quote": 1548.14455}, {"ts": 1770800100000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 13893.3, "quote_volume": 864.2542, "trades": 11, "taker_buy_volume": 3873.4, "taker_buy_quote": 241.01642}, {"ts": 1770800160000, "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 60471.6, "quote_volume": 3768.47822, "trades": 44, "taker_buy_volume": 43761.7, "taker_buy_quote": 2728.08531}, {"ts": 1770800220000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 115261.1, "quote_volume": 7226.31257, "trades": 88, "taker_buy_volume": 96983.3, "taker_buy_quote": 6081.73979}, {"ts": 1770800280000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 65796.8, "quote_volume": 4117.63707, "trades": 28, "taker_buy_volume": 33238.0, "taker_buy_quote": 2080.99381}, {"ts": 1770800340000, "open": 0.0625, "high": 0.0627, "low": 0.0624, "close": 0.0625, "volume": 47939.3, "quote_volume": 2998.62135, "trades": 17, "taker_buy_volume": 40797.5, "taker_buy_quote": 2552.0676}, {"ts": 1770800400000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 25256.5, "quote_volume": 1578.93682, "trades": 13, "taker_buy_volume": 6672.0, "taker_buy_quote": 417.1799}, {"ts": 1770800460000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0629, "volume": 33707.1, "quote_volume": 2115.57636, "trades": 15, "taker_buy_volume": 15295.4, "taker_buy_quote": 958.73941}, {"ts": 1770800520000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 60921.2, "quote_volume": 3831.6949, "trades": 31, "taker_buy_volume": 15486.2, "taker_buy_quote": 974.55716}, {"ts": 1770800580000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 23657.9, "quote_volume": 1485.70593, "trades": 15, "taker_buy_volume": 12656.4, "taker_buy_quote": 795.50677}, {"ts": 1770800640000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 127368.3, "quote_volume": 7981.42634, "trades": 76, "taker_buy_volume": 82071.1, "taker_buy_quote": 5144.18246}, {"ts": 1770800700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5083.6, "quote_volume": 317.725, "trades": 12, "taker_buy_volume": 4303.0, "taker_buy_quote": 268.9375}, {"ts": 1770800760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5198.8, "quote_volume": 324.925, "trades": 3, "taker_buy_volume": 1836.1, "taker_buy_quote": 114.75625}, {"ts": 1770800820000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 45349.1, "quote_volume": 2827.70973, "trades": 29, "taker_buy_volume": 3685.0, "taker_buy_quote": 229.6395}, {"ts": 1770800880000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 65626.8, "quote_volume": 4074.34424, "trades": 34, "taker_buy_volume": 39966.0, "taker_buy_quote": 2482.33199}, {"ts": 1770800940000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 56398.5, "quote_volume": 3498.09559, "trades": 45, "taker_buy_volume": 24451.0, "taker_buy_quote": 1517.75058}, {"ts": 1770801000000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 38939.0, "quote_volume": 2407.27183, "trades": 23, "taker_buy_volume": 21899.8, "taker_buy_quote": 1353.72175}, {"ts": 1770801060000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 5169.9, "quote_volume": 319.88716, "trades": 4, "taker_buy_volume": 5169.9, "taker_buy_quote": 319.88716}, {"ts": 1770801120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4089.4, "quote_volume": 253.5428, "trades": 3, "taker_buy_volume": 4089.4, "taker_buy_quote": 253.5428}, {"ts": 1770801180000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10236.6, "quote_volume": 634.2407, "trades": 7, "taker_buy_volume": 2806.2, "taker_buy_quote": 173.70378}, {"ts": 1770801240000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 850.0, "quote_volume": 52.615, "trades": 1, "taker_buy_volume": 850.0, "taker_buy_quote": 52.615}, {"ts": 1770801300000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10144.7, "quote_volume": 628.76338, "trades": 7, "taker_buy_volume": 8709.5, "taker_buy_quote": 539.9245}, {"ts": 1770801360000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 8521.9, "quote_volume": 528.40292, "trades": 4, "taker_buy_volume": 8521.9, "taker_buy_quote": 528.40292}, {"ts": 1770801420000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 4936.9, "quote_volume": 307.66403, "trades": 8, "taker_buy_volume": 1403.8, "taker_buy_quote": 87.56894}, {"ts": 1770801480000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0623, "volume": 37074.9, "quote_volume": 2313.49691, "trades": 29, "taker_buy_volume": 32212.0, "taker_buy_quote": 2011.00951}, {"ts": 1770801540000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 55060.2, "quote_volume": 3429.5696, "trades": 66, "taker_buy_volume": 35604.0, "taker_buy_quote": 2217.44834}, {"ts": 1770801600000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 7277.9, "quote_volume": 454.94484, "trades": 10, "taker_buy_volume": 6176.7, "taker_buy_quote": 386.34008}, {"ts": 1770801660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2761.8, "quote_volume": 172.33632, "trades": 5, "taker_buy_volume": 1026.1, "taker_buy_quote": 64.02864}, {"ts": 1770801720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801780000, "open": 0.0623, "high": 0.0624, "low": 0.0618, "close": 0.0618, "volume": 47225.7, "quote_volume": 2929.22049, "trades": 43, "taker_buy_volume": 14291.9, "taker_buy_quote": 886.49913}, {"ts": 1770801840000, "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 22673.5, "quote_volume": 1399.61126, "trades": 20, "taker_buy_volume": 12589.8, "taker_buy_quote": 777.63822}, {"ts": 1770801900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1350.0, "quote_volume": 83.295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3825.7, "quote_volume": 236.04569, "trades": 2, "taker_buy_volume": 1913.2, "taker_buy_quote": 118.04444}, {"ts": 1770802020000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 22149.4, "quote_volume": 1371.61295, "trades": 38, "taker_buy_volume": 12222.8, "taker_buy_quote": 756.7291}, {"ts": 1770802080000, "open": 0.0619, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 10252.9, "quote_volume": 635.1712, "trades": 21, "taker_buy_volume": 6666.1, "taker_buy_quote": 413.27141}, {"ts": 1770802140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 205.0, "quote_volume": 12.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802200000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 19470.8, "quote_volume": 1215.6698, "trades": 14, "taker_buy_volume": 1976.8, "taker_buy_quote": 123.6617}, {"ts": 1770802260000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0628, "volume": 47951.4, "quote_volume": 3010.19598, "trades": 59, "taker_buy_volume": 38376.2, "taker_buy_quote": 2409.89026}, {"ts": 1770802320000, "open": 0.0628, "high": 0.0632, "low": 0.0627, "close": 0.0629, "volume": 198073.8, "quote_volume": 12474.74284, "trades": 157, "taker_buy_volume": 144625.8, "taker_buy_quote": 9108.12482}, {"ts": 1770802380000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 77980.3, "quote_volume": 4912.89981, "trades": 48, "taker_buy_volume": 37977.6, "taker_buy_quote": 2393.72221}, {"ts": 1770802440000, "open": 0.0632, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 39295.3, "quote_volume": 2495.79309, "trades": 55, "taker_buy_volume": 28755.7, "taker_buy_quote": 1826.541}, {"ts": 1770802500000, "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0635, "volume": 23421.1, "quote_volume": 1490.90506, "trades": 45, "taker_buy_volume": 10475.8, "taker_buy_quote": 667.59287}, {"ts": 1770802560000, "open": 0.0634, "high": 0.0634, "low": 0.0628, "close": 0.0631, "volume": 71619.2, "quote_volume": 4513.14348, "trades": 33, "taker_buy_volume": 30998.6, "taker_buy_quote": 1950.23187}, {"ts": 1770802620000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 26330.5, "quote_volume": 1655.34522, "trades": 14, "taker_buy_volume": 191.0, "taker_buy_quote": 11.9948}, {"ts": 1770802680000, "open": 0.063, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 38198.0, "quote_volume": 2409.51125, "trades": 48, "taker_buy_volume": 27939.1, "taker_buy_quote": 1762.12055}, {"ts": 1770802740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4513.7, "quote_volume": 284.97108, "trades": 2, "taker_buy_volume": 1566.1, "taker_buy_quote": 98.97752}, {"ts": 1770802800000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 24611.5, "quote_volume": 1549.47701, "trades": 21, "taker_buy_volume": 12365.5, "taker_buy_quote": 779.0265}, {"ts": 1770802860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802920000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 11830.4, "quote_volume": 746.07893, "trades": 8, "taker_buy_volume": 3138.4, "taker_buy_quote": 198.30998}, {"ts": 1770802980000, "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.0631, "volume": 23491.1, "quote_volume": 1480.26664, "trades": 22, "taker_buy_volume": 5064.5, "taker_buy_quote": 319.53499}, {"ts": 1770803040000, "open": 0.063, "high": 0.063, "low": 0.0626, "close": 0.0627, "volume": 28147.4, "quote_volume": 1767.38234, "trades": 25, "taker_buy_volume": 15871.4, "taker_buy_quote": 996.44724}, {"ts": 1770803100000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0625, "volume": 18677.5, "quote_volume": 1167.7418, "trades": 17, "taker_buy_volume": 2713.0, "taker_buy_quote": 169.8495}, {"ts": 1770803160000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 4750.1, "quote_volume": 295.88661, "trades": 6, "taker_buy_volume": 4414.4, "taker_buy_quote": 275.01712}, {"ts": 1770803220000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 1594.2, "quote_volume": 99.34119, "trades": 7, "taker_buy_volume": 1230.3, "taker_buy_quote": 76.68002}, {"ts": 1770803280000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0619, "volume": 18530.3, "quote_volume": 1149.00583, "trades": 27, "taker_buy_volume": 4225.3, "taker_buy_quote": 262.27203}, {"ts": 1770803340000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 61628.3, "quote_volume": 3809.44695, "trades": 97, "taker_buy_volume": 34469.7, "taker_buy_quote": 2131.38156}, {"ts": 1770803400000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 6176.9, "quote_volume": 382.39892, "trades": 15, "taker_buy_volume": 5220.0, "taker_buy_quote": 323.1825}, {"ts": 1770803460000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 35064.7, "quote_volume": 2177.0602, "trades": 33, "taker_buy_volume": 34904.0, "taker_buy_quote": 2167.08073}, {"ts": 1770803520000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 742.5, "quote_volume": 46.0994, "trades": 3, "taker_buy_volume": 644.0, "taker_buy_quote": 39.9924}, {"ts": 1770803580000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9050.4, "quote_volume": 561.20758, "trades": 24, "taker_buy_volume": 1632.8, "taker_buy_quote": 101.31638}, {"ts": 1770803640000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6180.4, "quote_volume": 383.19852, "trades": 4, "taker_buy_volume": 5380.4, "taker_buy_quote": 333.59852}, {"ts": 1770803700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9924.5, "quote_volume": 615.319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1408.9, "quote_volume": 87.21091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1350.0, "quote_volume": 83.7, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 83.7}, {"ts": 1770803940000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1288.0, "quote_volume": 79.9204, "trades": 4, "taker_buy_volume": 1288.0, "taker_buy_quote": 79.9204}, {"ts": 1770804000000, "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 48622.1, "quote_volume": 3021.77261, "trades": 50, "taker_buy_volume": 27717.9, "taker_buy_quote": 1724.5044}, {"ts": 1770804060000, "open": 0.062, "high": 0.0621, "low": 0.0617, "close": 0.0617, "volume": 31773.1, "quote_volume": 1966.4007, "trades": 25, "taker_buy_volume": 19374.2, "taker_buy_quote": 1200.2905}, {"ts": 1770804120000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 36353.7, "quote_volume": 2240.72754, "trades": 20, "taker_buy_volume": 14935.5, "taker_buy_quote": 920.8421}, {"ts": 1770804180000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 33571.2, "quote_volume": 2065.80562, "trades": 15, "taker_buy_volume": 3262.5, "taker_buy_quote": 200.97}, {"ts": 1770804240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4540.4, "quote_volume": 279.2346, "trades": 4, "taker_buy_volume": 3330.7, "taker_buy_quote": 204.83805}, {"ts": 1770804300000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 6813.1, "quote_volume": 419.31201, "trades": 5, "taker_buy_volume": 3063.6, "taker_buy_quote": 188.71776}, {"ts": 1770804360000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 35651.4, "quote_volume": 2197.60157, "trades": 32, "taker_buy_volume": 32329.8, "taker_buy_quote": 1992.52385}, {"ts": 1770804420000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6639.1, "quote_volume": 409.74587, "trades": 20, "taker_buy_volume": 5832.0, "taker_buy_quote": 359.9478}, {"ts": 1770804480000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2842.4, "quote_volume": 175.52188, "trades": 10, "taker_buy_volume": 2592.0, "taker_buy_quote": 160.0722}, {"ts": 1770804540000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12927.0, "quote_volume": 798.9693, "trades": 32, "taker_buy_volume": 9102.0, "taker_buy_quote": 562.5843}, {"ts": 1770804600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5818.9, "quote_volume": 360.18991, "trades": 6, "taker_buy_volume": 1290.0, "taker_buy_quote": 79.851}, {"ts": 1770804660000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3975.7, "quote_volume": 246.11193, "trades": 3, "taker_buy_volume": 645.0, "taker_buy_quote": 39.9416}, {"ts": 1770804720000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 27840.2, "quote_volume": 1718.46101, "trades": 17, "taker_buy_volume": 1938.0, "taker_buy_quote": 119.77095}, {"ts": 1770804780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3613.8, "quote_volume": 223.69422, "trades": 2, "taker_buy_volume": 3613.8, "taker_buy_quote": 223.69422}, {"ts": 1770804840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 6430.1, "quote_volume": 398.18459, "trades": 11, "taker_buy_volume": 2261.2, "taker_buy_quote": 140.1138}, {"ts": 1770804900000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 21630.0, "quote_volume": 1340.79133, "trades": 24, "taker_buy_volume": 21630.0, "taker_buy_quote": 1340.79133}, {"ts": 1770804960000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 10508.3, "quote_volume": 651.579, "trades": 27, "taker_buy_volume": 7790.0, "taker_buy_quote": 483.0444}, {"ts": 1770805020000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 8265.0, "quote_volume": 512.00421, "trades": 6, "taker_buy_volume": 645.0, "taker_buy_quote": 39.9255}, {"ts": 1770805080000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11037.2, "quote_volume": 684.11515, "trades": 18, "taker_buy_volume": 10361.0, "taker_buy_quote": 642.19075}, {"ts": 1770805140000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6040.2, "quote_volume": 375.03187, "trades": 6, "taker_buy_volume": 3482.2, "taker_buy_quote": 216.24462}, {"ts": 1770805200000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 163463.3, "quote_volume": 10112.74464, "trades": 92, "taker_buy_volume": 51881.8, "taker_buy_quote": 3213.22018}, {"ts": 1770805260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805320000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 5678.3, "quote_volume": 351.86335, "trades": 10, "taker_buy_volume": 5678.3, "taker_buy_quote": 351.86335}, {"ts": 1770805380000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 34330.4, "quote_volume": 2135.01353, "trades": 9, "taker_buy_volume": 34330.4, "taker_buy_quote": 2135.01353}, {"ts": 1770805440000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 19518.9, "quote_volume": 1216.2424, "trades": 15, "taker_buy_volume": 14242.2, "taker_buy_quote": 888.03166}, {"ts": 1770805500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4487.0, "quote_volume": 279.5401, "trades": 15, "taker_buy_volume": 4487.0, "taker_buy_quote": 279.5401}, {"ts": 1770805560000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 16872.0, "quote_volume": 1051.89845, "trades": 18, "taker_buy_volume": 14959.5, "taker_buy_quote": 932.55845}, {"ts": 1770805620000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 1652.9, "quote_volume": 103.19761, "trades": 4, "taker_buy_volume": 1429.7, "taker_buy_quote": 89.29225}, {"ts": 1770805680000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 2885.3, "quote_volume": 180.6357, "trades": 6, "taker_buy_volume": 2681.9, "taker_buy_quote": 167.9232}, {"ts": 1770805740000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 7660.0, "quote_volume": 479.58252, "trades": 9, "taker_buy_volume": 1860.0, "taker_buy_quote": 116.5582}, {"ts": 1770805800000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 63605.2, "quote_volume": 3990.22332, "trades": 54, "taker_buy_volume": 53457.2, "taker_buy_quote": 3353.65894}, {"ts": 1770805860000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 26858.2, "quote_volume": 1684.19966, "trades": 72, "taker_buy_volume": 12627.5, "taker_buy_quote": 792.3798}, {"ts": 1770805920000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 27440.2, "quote_volume": 1720.94578, "trades": 123, "taker_buy_volume": 20671.6, "taker_buy_quote": 1296.55456}, {"ts": 1770805980000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 32292.7, "quote_volume": 2021.97219, "trades": 45, "taker_buy_volume": 13239.0, "taker_buy_quote": 829.59145}, {"ts": 1770806040000, "open": 0.0626, "high": 0.0627, "low": 0.0622, "close": 0.0622, "volume": 93442.6, "quote_volume": 5836.2901, "trades": 61, "taker_buy_volume": 46172.3, "taker_buy_quote": 2886.55744}, {"ts": 1770806100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6685.4, "quote_volume": 416.50042, "trades": 5, "taker_buy_volume": 5335.4, "taker_buy_quote": 332.39542}, {"ts": 1770806160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 320.0, "quote_volume": 19.968, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 19.968}, {"ts": 1770806220000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 37505.6, "quote_volume": 2348.32295, "trades": 25, "taker_buy_volume": 34715.5, "taker_buy_quote": 2173.75045}, {"ts": 1770806280000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 14005.4, "quote_volume": 876.84921, "trades": 16, "taker_buy_volume": 9394.3, "taker_buy_quote": 588.46421}, {"ts": 1770806340000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 43296.4, "quote_volume": 2699.13635, "trades": 28, "taker_buy_volume": 13450.0, "taker_buy_quote": 838.32518}, {"ts": 1770806400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 800.0, "quote_volume": 49.84, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 49.84}, {"ts": 1770806460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 77599.7, "quote_volume": 4847.31666, "trades": 40, "taker_buy_volume": 70991.6, "taker_buy_quote": 4434.97122}, {"ts": 1770806580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2271.2, "quote_volume": 141.72288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 17100.7, "quote_volume": 1067.62361, "trades": 18, "taker_buy_volume": 7087.2, "taker_buy_quote": 442.40432}, {"ts": 1770806700000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 15681.1, "quote_volume": 981.47426, "trades": 19, "taker_buy_volume": 2727.0, "taker_buy_quote": 170.5647}, {"ts": 1770806760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1350.0, "quote_volume": 84.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806820000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 17840.2, "quote_volume": 1116.78012, "trades": 29, "taker_buy_volume": 4944.0, "taker_buy_quote": 309.558}, {"ts": 1770806880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3895.6, "quote_volume": 243.91213, "trades": 11, "taker_buy_volume": 1113.0, "taker_buy_quote": 69.72137}, {"ts": 1770806940000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 38148.0, "quote_volume": 2390.51897, "trades": 32, "taker_buy_volume": 29649.5, "taker_buy_quote": 1858.51287}, {"ts": 1770807000000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 11091.5, "quote_volume": 695.57674, "trades": 7, "taker_buy_volume": 4868.7, "taker_buy_quote": 305.40718}, {"ts": 1770807060000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 24576.9, "quote_volume": 1541.26997, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807120000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 6448.6, "quote_volume": 403.28208, "trades": 9, "taker_buy_volume": 2925.8, "taker_buy_quote": 183.10708}, {"ts": 1770807180000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2686.7, "quote_volume": 167.66608, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 10.0}, {"ts": 1770807240000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0627, "volume": 10210.5, "quote_volume": 638.23553, "trades": 23, "taker_buy_volume": 6815.0, "taker_buy_quote": 426.35633}, {"ts": 1770807300000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2839.0, "quote_volume": 178.2256, "trades": 6, "taker_buy_volume": 2839.0, "taker_buy_quote": 178.2256}, {"ts": 1770807360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 95.9, "quote_volume": 6.00334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2222.6, "quote_volume": 139.35702, "trades": 3, "taker_buy_volume": 2222.6, "taker_buy_quote": 139.35702}, {"ts": 1770807480000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1209.3, "quote_volume": 75.91224, "trades": 3, "taker_buy_volume": 1209.3, "taker_buy_quote": 75.91224}, {"ts": 1770807540000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 41100.2, "quote_volume": 2569.84767, "trades": 33, "taker_buy_volume": 9121.0, "taker_buy_quote": 570.78335}, {"ts": 1770807600000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 11089.9, "quote_volume": 690.22053, "trades": 13, "taker_buy_volume": 3016.6, "taker_buy_quote": 187.52127}, {"ts": 1770807660000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 19623.6, "quote_volume": 1217.25705, "trades": 20, "taker_buy_volume": 4670.0, "taker_buy_quote": 289.9426}, {"ts": 1770807720000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 10650.8, "quote_volume": 660.01887, "trades": 37, "taker_buy_volume": 5270.0, "taker_buy_quote": 326.7561}, {"ts": 1770807780000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 12196.5, "quote_volume": 757.78689, "trades": 35, "taker_buy_volume": 12196.5, "taker_buy_quote": 757.78689}, {"ts": 1770807840000, "open": 0.0623, "high": 0.0627, "low": 0.0623, "close": 0.0626, "volume": 18497.0, "quote_volume": 1156.07897, "trades": 33, "taker_buy_volume": 18497.0, "taker_buy_quote": 1156.07897}, {"ts": 1770807900000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 30040.7, "quote_volume": 1884.96665, "trades": 37, "taker_buy_volume": 30040.7, "taker_buy_quote": 1884.96665}, {"ts": 1770807960000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 9630.1, "quote_volume": 603.58937, "trades": 7, "taker_buy_volume": 7599.4, "taker_buy_quote": 476.48238}, {"ts": 1770808020000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6148.2, "quote_volume": 383.66858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 15441.1, "quote_volume": 961.49428, "trades": 11, "taker_buy_volume": 9453.5, "taker_buy_quote": 588.6268}, {"ts": 1770808140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2775.2, "quote_volume": 173.17248, "trades": 3, "taker_buy_volume": 862.7, "taker_buy_quote": 53.83248}, {"ts": 1770808200000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 22124.6, "quote_volume": 1383.18742, "trades": 9, "taker_buy_volume": 15240.9, "taker_buy_quote": 952.69198}, {"ts": 1770808260000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 20032.4, "quote_volume": 1253.46419, "trades": 12, "taker_buy_volume": 14407.0, "taker_buy_quote": 901.80949}, {"ts": 1770808320000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 3573.6, "quote_volume": 224.12097, "trades": 3, "taker_buy_volume": 1661.1, "taker_buy_quote": 104.01597}, {"ts": 1770808380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 8386.3, "quote_volume": 525.82101, "trades": 9, "taker_buy_volume": 1693.1, "taker_buy_quote": 106.15737}, {"ts": 1770808440000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 21676.9, "quote_volume": 1358.06059, "trades": 12, "taker_buy_volume": 14931.0, "taker_buy_quote": 935.76725}, {"ts": 1770808500000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 9631.0, "quote_volume": 601.33383, "trades": 9, "taker_buy_volume": 3479.3, "taker_buy_quote": 216.96043}, {"ts": 1770808560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 14329.7, "quote_volume": 896.375, "trades": 9, "taker_buy_volume": 11512.5, "taker_buy_quote": 720.3}, {"ts": 1770808620000, "open": 0.0625, "high": 0.0633, "low": 0.0625, "close": 0.0633, "volume": 74922.8, "quote_volume": 4718.27921, "trades": 49, "taker_buy_volume": 67039.2, "taker_buy_quote": 4223.19169}, {"ts": 1770808680000, "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.0628, "volume": 98387.6, "quote_volume": 6184.98578, "trades": 41, "taker_buy_volume": 33894.1, "taker_buy_quote": 2129.43969}, {"ts": 1770808740000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 3795.0, "quote_volume": 238.365, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 12.285}, {"ts": 1770808800000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6775.6, "quote_volume": 427.2039, "trades": 6, "taker_buy_volume": 4761.0, "taker_buy_quote": 300.2841}, {"ts": 1770808860000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 6141.3, "quote_volume": 389.1333, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 54.8576}, {"ts": 1770808920000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 30555.1, "quote_volume": 1943.97185, "trades": 18, "taker_buy_volume": 14415.5, "taker_buy_quote": 917.09888}, {"ts": 1770808980000, "open": 0.0636, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 49547.7, "quote_volume": 3143.66487, "trades": 32, "taker_buy_volume": 22692.0, "taker_buy_quote": 1440.52114}, {"ts": 1770809040000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 44437.6, "quote_volume": 2829.29093, "trades": 30, "taker_buy_volume": 34432.5, "taker_buy_quote": 2192.82421}, {"ts": 1770809100000, "open": 0.0638, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 67092.4, "quote_volume": 4276.74442, "trades": 51, "taker_buy_volume": 22372.8, "taker_buy_quote": 1426.3428}, {"ts": 1770809160000, "open": 0.0636, "high": 0.0646, "low": 0.0636, "close": 0.0646, "volume": 214046.1, "quote_volume": 13748.31707, "trades": 127, "taker_buy_volume": 141307.0, "taker_buy_quote": 9076.36623}, {"ts": 1770809220000, "open": 0.0647, "high": 0.0652, "low": 0.0645, "close": 0.0647, "volume": 512408.9, "quote_volume": 33194.5776, "trades": 323, "taker_buy_volume": 227924.1, "taker_buy_quote": 14785.47992}, {"ts": 1770809280000, "open": 0.0647, "high": 0.0652, "low": 0.0645, "close": 0.0646, "volume": 122837.5, "quote_volume": 7960.83644, "trades": 74, "taker_buy_volume": 40984.3, "taker_buy_quote": 2659.63256}, {"ts": 1770809340000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 43774.2, "quote_volume": 2838.47627, "trades": 39, "taker_buy_volume": 33063.0, "taker_buy_quote": 2144.01411}, {"ts": 1770809400000, "open": 0.0647, "high": 0.0647, "low": 0.0629, "close": 0.063, "volume": 329016.9, "quote_volume": 20945.89797, "trades": 212, "taker_buy_volume": 101547.5, "taker_buy_quote": 6430.26125}, {"ts": 1770809460000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 46560.7, "quote_volume": 2942.75994, "trades": 23, "taker_buy_volume": 44648.2, "taker_buy_quote": 2821.88994}, {"ts": 1770809520000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 64753.0, "quote_volume": 4098.59135, "trades": 45, "taker_buy_volume": 64643.6, "taker_buy_quote": 4091.66633}, {"ts": 1770809580000, "open": 0.0635, "high": 0.0635, "low": 0.062, "close": 0.0622, "volume": 145065.0, "quote_volume": 9062.20403, "trades": 96, "taker_buy_volume": 53453.1, "taker_buy_quote": 3344.46162}, {"ts": 1770809640000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 23080.6, "quote_volume": 1434.60432, "trades": 32, "taker_buy_volume": 14713.5, "taker_buy_quote": 915.13177}, {"ts": 1770809700000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0629, "volume": 77654.8, "quote_volume": 4870.55976, "trades": 70, "taker_buy_volume": 72100.6, "taker_buy_quote": 4522.78703}, {"ts": 1770809760000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 9347.1, "quote_volume": 585.96645, "trades": 21, "taker_buy_volume": 5795.1, "taker_buy_quote": 363.38044}, {"ts": 1770809820000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 52550.1, "quote_volume": 3294.34147, "trades": 41, "taker_buy_volume": 38414.5, "taker_buy_quote": 2408.65202}, {"ts": 1770809880000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 29814.4, "quote_volume": 1871.6698, "trades": 21, "taker_buy_volume": 11997.9, "taker_buy_quote": 754.19306}, {"ts": 1770809940000, "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.0629, "volume": 76743.3, "quote_volume": 4817.8772, "trades": 55, "taker_buy_volume": 60080.8, "taker_buy_quote": 3773.12559}, {"ts": 1770810000000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 34838.1, "quote_volume": 2190.07436, "trades": 36, "taker_buy_volume": 20057.8, "taker_buy_quote": 1261.62461}, {"ts": 1770810060000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 17238.6, "quote_volume": 1080.74448, "trades": 8, "taker_buy_volume": 7983.3, "taker_buy_quote": 500.55291}, {"ts": 1770810120000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 70076.6, "quote_volume": 4384.55802, "trades": 36, "taker_buy_volume": 17998.0, "taker_buy_quote": 1126.98144}, {"ts": 1770810180000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 91345.7, "quote_volume": 5720.7487, "trades": 48, "taker_buy_volume": 45259.3, "taker_buy_quote": 2835.43807}, {"ts": 1770810240000, "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 86005.0, "quote_volume": 5342.33515, "trades": 63, "taker_buy_volume": 15947.3, "taker_buy_quote": 989.79394}, {"ts": 1770810300000, "open": 0.062, "high": 0.0625, "low": 0.062, "close": 0.0624, "volume": 57890.2, "quote_volume": 3604.42044, "trades": 32, "taker_buy_volume": 34571.3, "taker_buy_quote": 2152.25652}, {"ts": 1770810360000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 28969.2, "quote_volume": 1808.60454, "trades": 23, "taker_buy_volume": 16390.1, "taker_buy_quote": 1023.30541}, {"ts": 1770810420000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 37852.9, "quote_volume": 2361.30697, "trades": 24, "taker_buy_volume": 20127.0, "taker_buy_quote": 1256.04417}, {"ts": 1770810480000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 37847.1, "quote_volume": 2365.80556, "trades": 25, "taker_buy_volume": 20524.5, "taker_buy_quote": 1283.14306}, {"ts": 1770810540000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 19464.4, "quote_volume": 1213.52699, "trades": 11, "taker_buy_volume": 2886.9, "taker_buy_quote": 179.95125}, {"ts": 1770810600000, "open": 0.0622, "high": 0.0624, "low": 0.0617, "close": 0.0619, "volume": 99721.0, "quote_volume": 6183.28179, "trades": 87, "taker_buy_volume": 69539.2, "taker_buy_quote": 4317.24267}, {"ts": 1770810660000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 36042.6, "quote_volume": 2239.79158, "trades": 30, "taker_buy_volume": 30595.0, "taker_buy_quote": 1901.06336}, {"ts": 1770810720000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 13640.6, "quote_volume": 848.44849, "trades": 7, "taker_buy_volume": 133.0, "taker_buy_quote": 8.2859}, {"ts": 1770810780000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 56722.0, "quote_volume": 3534.95895, "trades": 26, "taker_buy_volume": 42122.0, "taker_buy_quote": 2624.80895}, {"ts": 1770810840000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 15910.0, "quote_volume": 991.38425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 65924.1, "quote_volume": 4116.68768, "trades": 42, "taker_buy_volume": 28734.2, "taker_buy_quote": 1795.82087}, {"ts": 1770810960000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 28066.7, "quote_volume": 1758.37398, "trades": 12, "taker_buy_volume": 28066.7, "taker_buy_quote": 1758.37398}, {"ts": 1770811020000, "open": 0.0627, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 54953.2, "quote_volume": 3447.22005, "trades": 38, "taker_buy_volume": 43292.2, "taker_buy_quote": 2716.88309}, {"ts": 1770811080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 25284.8, "quote_volume": 1586.06053, "trades": 11, "taker_buy_volume": 3262.5, "taker_buy_quote": 204.885}, {"ts": 1770811140000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 34156.0, "quote_volume": 2142.14987, "trades": 22, "taker_buy_volume": 12357.0, "taker_buy_quote": 775.36585}, {"ts": 1770811200000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 16459.9, "quote_volume": 1030.06587, "trades": 14, "taker_buy_volume": 10750.6, "taker_buy_quote": 672.92768}, {"ts": 1770811260000, "open": 0.0626, "high": 0.063, "low": 0.0626, "close": 0.0629, "volume": 56410.1, "quote_volume": 3543.76452, "trades": 39, "taker_buy_volume": 41102.1, "taker_buy_quote": 2582.42212}, {"ts": 1770811320000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 32802.7, "quote_volume": 2062.90906, "trades": 18, "taker_buy_volume": 25151.0, "taker_buy_quote": 1582.0923}, {"ts": 1770811380000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 42718.1, "quote_volume": 2675.49309, "trades": 37, "taker_buy_volume": 27539.3, "taker_buy_quote": 1724.64275}, {"ts": 1770811440000, "open": 0.0626, "high": 0.0626, "low": 0.0622, "close": 0.0622, "volume": 37258.5, "quote_volume": 2321.84772, "trades": 32, "taker_buy_volume": 2512.8, "taker_buy_quote": 157.02744}, {"ts": 1770811500000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 67017.2, "quote_volume": 4172.58846, "trades": 24, "taker_buy_volume": 31336.2, "taker_buy_quote": 1951.98472}, {"ts": 1770811560000, "open": 0.0622, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 24482.0, "quote_volume": 1527.25292, "trades": 29, "taker_buy_volume": 7003.3, "taker_buy_quote": 437.00375}, {"ts": 1770811620000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 41260.6, "quote_volume": 2568.48964, "trades": 50, "taker_buy_volume": 8840.8, "taker_buy_quote": 550.70802}, {"ts": 1770811680000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 14598.3, "quote_volume": 911.3689, "trades": 12, "taker_buy_volume": 5888.9, "taker_buy_quote": 367.65861}, {"ts": 1770811740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 16960.3, "quote_volume": 1060.01875, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 19746.3, "quote_volume": 1232.11457, "trades": 14, "taker_buy_volume": 4308.0, "taker_buy_quote": 269.0909}, {"ts": 1770811860000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 71516.5, "quote_volume": 4435.39437, "trades": 44, "taker_buy_volume": 29209.0, "taker_buy_quote": 1810.99813}, {"ts": 1770811920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 3181.6, "quote_volume": 197.34319, "trades": 5, "taker_buy_volume": 839.9, "taker_buy_quote": 52.15779}, {"ts": 1770811980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 5682.6, "quote_volume": 352.13046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5651.0, "quote_volume": 349.7969, "trades": 4, "taker_buy_volume": 3225.8, "taker_buy_quote": 199.67702}, {"ts": 1770812100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 26532.0, "quote_volume": 1642.3308, "trades": 7, "taker_buy_volume": 20281.8, "taker_buy_quote": 1255.44342}, {"ts": 1770812160000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 128637.3, "quote_volume": 7925.08424, "trades": 62, "taker_buy_volume": 55013.4, "taker_buy_quote": 3391.06011}, {"ts": 1770812220000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 5381.8, "quote_volume": 332.70524, "trades": 9, "taker_buy_volume": 4925.4, "taker_buy_quote": 304.54536}, {"ts": 1770812280000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 56480.0, "quote_volume": 3495.30939, "trades": 32, "taker_buy_volume": 41839.0, "taker_buy_quote": 2589.70809}, {"ts": 1770812340000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 10310.1, "quote_volume": 638.31229, "trades": 7, "taker_buy_volume": 6485.1, "taker_buy_quote": 401.54479}, {"ts": 1770812400000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 14500.0, "quote_volume": 898.61172, "trades": 12, "taker_buy_volume": 8373.0, "taker_buy_quote": 519.35042}, {"ts": 1770812460000, "open": 0.0622, "high": 0.0628, "low": 0.0622, "close": 0.0628, "volume": 89573.6, "quote_volume": 5602.65205, "trades": 59, "taker_buy_volume": 67717.2, "taker_buy_quote": 4234.11781}, {"ts": 1770812520000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 1387.8, "quote_volume": 86.7689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812580000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 31382.5, "quote_volume": 1959.35445, "trades": 17, "taker_buy_volume": 8172.3, "taker_buy_quote": 510.27068}, {"ts": 1770812640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6101.2, "quote_volume": 380.71488, "trades": 4, "taker_buy_volume": 6101.2, "taker_buy_quote": 380.71488}, {"ts": 1770812700000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7586.2, "quote_volume": 473.3878, "trades": 5, "taker_buy_volume": 3328.3, "taker_buy_quote": 207.69484}, {"ts": 1770812760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 8348.0, "quote_volume": 520.0804, "trades": 4, "taker_buy_volume": 183.6, "taker_buy_quote": 11.43828}, {"ts": 1770812820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 11357.0, "quote_volume": 709.0558, "trades": 14, "taker_buy_volume": 11357.0, "taker_buy_quote": 709.0558}, {"ts": 1770812940000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 12437.2, "quote_volume": 776.33723, "trades": 8, "taker_buy_volume": 12437.2, "taker_buy_quote": 776.33723}, {"ts": 1770813000000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 11033.0, "quote_volume": 689.23365, "trades": 9, "taker_buy_volume": 9657.0, "taker_buy_quote": 603.37125}, {"ts": 1770813060000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 105287.1, "quote_volume": 6588.96151, "trades": 66, "taker_buy_volume": 82034.7, "taker_buy_quote": 5134.92151}, {"ts": 1770813120000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 6498.3, "quote_volume": 405.20174, "trades": 6, "taker_buy_volume": 81.6, "taker_buy_quote": 5.1}, {"ts": 1770813180000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 13465.8, "quote_volume": 839.59263, "trades": 9, "taker_buy_volume": 5737.5, "taker_buy_quote": 357.82875}, {"ts": 1770813240000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 21928.2, "quote_volume": 1370.73363, "trades": 13, "taker_buy_volume": 18050.0, "taker_buy_quote": 1128.36}, {"ts": 1770813300000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7530.7, "quote_volume": 470.06558, "trades": 5, "taker_buy_volume": 1499.0, "taker_buy_quote": 93.6875}, {"ts": 1770813360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 208.0, "quote_volume": 12.9792, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 12.9792}, {"ts": 1770813480000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 67807.1, "quote_volume": 4240.08355, "trades": 47, "taker_buy_volume": 58473.1, "taker_buy_quote": 3657.0234}, {"ts": 1770813540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2990.5, "quote_volume": 186.90625, "trades": 2, "taker_buy_volume": 2990.5, "taker_buy_quote": 186.90625}, {"ts": 1770813600000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3981.6, "quote_volume": 248.34447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 11705.8, "quote_volume": 728.67615, "trades": 11, "taker_buy_volume": 7182.4, "taker_buy_quote": 447.28827}, {"ts": 1770813720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 25911.6, "quote_volume": 1614.29268, "trades": 12, "taker_buy_volume": 8471.5, "taker_buy_quote": 527.77445}, {"ts": 1770813780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2063.5, "quote_volume": 128.55605, "trades": 3, "taker_buy_volume": 2063.5, "taker_buy_quote": 128.55605}, {"ts": 1770813900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 320.5, "quote_volume": 19.9992, "trades": 1, "taker_buy_volume": 320.5, "taker_buy_quote": 19.9992}, {"ts": 1770813960000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 7727.4, "quote_volume": 480.42654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6896.8, "quote_volume": 429.67064, "trades": 4, "taker_buy_volume": 6896.8, "taker_buy_quote": 429.67064}, {"ts": 1770814140000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5824.0, "quote_volume": 364.24088, "trades": 6, "taker_buy_volume": 5824.0, "taker_buy_quote": 364.24088}, {"ts": 1770814200000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 6676.2, "quote_volume": 418.41262, "trades": 8, "taker_buy_volume": 640.2, "taker_buy_quote": 40.14054}, {"ts": 1770814260000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 28433.0, "quote_volume": 1781.64729, "trades": 12, "taker_buy_volume": 24608.0, "taker_buy_quote": 1542.20229}, {"ts": 1770814320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3015.5, "quote_volume": 188.7703, "trades": 2, "taker_buy_volume": 3015.5, "taker_buy_quote": 188.7703}, {"ts": 1770814380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1912.5, "quote_volume": 119.53125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814560000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 14175.2, "quote_volume": 890.28734, "trades": 12, "taker_buy_volume": 9872.5, "taker_buy_quote": 620.50805}, {"ts": 1770814620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 22348.3, "quote_volume": 1406.46264, "trades": 13, "taker_buy_volume": 16455.0, "taker_buy_quote": 1035.9634}, {"ts": 1770814740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 5578.9, "quote_volume": 351.60071, "trades": 4, "taker_buy_volume": 1300.1, "taker_buy_quote": 82.03631}, {"ts": 1770814800000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9506.2, "quote_volume": 598.70127, "trades": 4, "taker_buy_volume": 1700.4, "taker_buy_quote": 107.1252}, {"ts": 1770814860000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 23920.0, "quote_volume": 1512.3837, "trades": 26, "taker_buy_volume": 23102.6, "taker_buy_quote": 1460.80576}, {"ts": 1770814920000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 17432.4, "quote_volume": 1100.86875, "trades": 17, "taker_buy_volume": 2123.8, "taker_buy_quote": 134.34092}, {"ts": 1770814980000, "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.0629, "volume": 25623.1, "quote_volume": 1613.35094, "trades": 21, "taker_buy_volume": 9899.5, "taker_buy_quote": 622.4698}, {"ts": 1770815040000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 34906.2, "quote_volume": 2198.87072, "trades": 21, "taker_buy_volume": 18766.4, "taker_buy_quote": 1182.71174}, {"ts": 1770815100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13547.7, "quote_volume": 851.68783, "trades": 6, "taker_buy_volume": 10835.2, "taker_buy_quote": 681.34283}, {"ts": 1770815160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.0633, "high": 0.0635, "low": 0.0632, "close": 0.0632, "volume": 29209.9, "quote_volume": 1853.48317, "trades": 27, "taker_buy_volume": 25915.0, "taker_buy_quote": 1644.88932}, {"ts": 1770815340000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 16113.3, "quote_volume": 1015.22542, "trades": 13, "taker_buy_volume": 1758.5, "taker_buy_quote": 110.7855}, {"ts": 1770815400000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3883.5, "quote_volume": 244.27215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815460000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 4133.1, "quote_volume": 260.45334, "trades": 4, "taker_buy_volume": 4018.3, "taker_buy_quote": 253.22094}, {"ts": 1770815520000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 10309.7, "quote_volume": 649.75286, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815580000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 34948.8, "quote_volume": 2198.3732, "trades": 17, "taker_buy_volume": 12760.0, "taker_buy_quote": 802.4455}, {"ts": 1770815640000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 29377.0, "quote_volume": 1846.68945, "trades": 11, "taker_buy_volume": 23764.0, "taker_buy_quote": 1494.75435}, {"ts": 1770815700000, "open": 0.063, "high": 0.0634, "low": 0.063, "close": 0.0633, "volume": 13932.4, "quote_volume": 881.84698, "trades": 21, "taker_buy_volume": 13421.2, "taker_buy_quote": 849.5979}, {"ts": 1770815760000, "open": 0.0633, "high": 0.0649, "low": 0.0633, "close": 0.0647, "volume": 315522.8, "quote_volume": 20299.03352, "trades": 188, "taker_buy_volume": 180463.0, "taker_buy_quote": 11610.01859}, {"ts": 1770815820000, "open": 0.0647, "high": 0.0663, "low": 0.0645, "close": 0.0658, "volume": 873248.4, "quote_volume": 57117.91495, "trades": 505, "taker_buy_volume": 459464.7, "taker_buy_quote": 30052.22816}, {"ts": 1770815880000, "open": 0.0657, "high": 0.0662, "low": 0.0648, "close": 0.0661, "volume": 1040370.1, "quote_volume": 68112.70742, "trades": 480, "taker_buy_volume": 529264.3, "taker_buy_quote": 34712.87838}, {"ts": 1770815940000, "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.0654, "volume": 552782.9, "quote_volume": 36397.14181, "trades": 285, "taker_buy_volume": 275641.9, "taker_buy_quote": 18161.12152}, {"ts": 1770816000000, "open": 0.0655, "high": 0.0666, "low": 0.0653, "close": 0.0657, "volume": 1528961.8, "quote_volume": 100820.72378, "trades": 516, "taker_buy_volume": 656786.2, "taker_buy_quote": 43310.76099}, {"ts": 1770816060000, "open": 0.0654, "high": 0.0654, "low": 0.0646, "close": 0.0652, "volume": 144365.5, "quote_volume": 9376.32957, "trades": 80, "taker_buy_volume": 60803.6, "taker_buy_quote": 3945.12828}, {"ts": 1770816120000, "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0649, "volume": 94877.6, "quote_volume": 6150.51704, "trades": 70, "taker_buy_volume": 60939.9, "taker_buy_quote": 3952.5355}, {"ts": 1770816180000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 24911.4, "quote_volume": 1611.92253, "trades": 21, "taker_buy_volume": 8751.2, "taker_buy_quote": 567.07776}, {"ts": 1770816240000, "open": 0.0646, "high": 0.0655, "low": 0.0646, "close": 0.0654, "volume": 97977.9, "quote_volume": 6372.35101, "trades": 66, "taker_buy_volume": 96065.4, "taker_buy_quote": 6248.61226}, {"ts": 1770816300000, "open": 0.0652, "high": 0.0659, "low": 0.0651, "close": 0.0651, "volume": 442317.5, "quote_volume": 28996.93562, "trades": 152, "taker_buy_volume": 233512.5, "taker_buy_quote": 15318.22192}, {"ts": 1770816360000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 109826.1, "quote_volume": 7158.54715, "trades": 86, "taker_buy_volume": 59440.4, "taker_buy_quote": 3875.9306}, {"ts": 1770816420000, "open": 0.0649, "high": 0.0659, "low": 0.0649, "close": 0.0653, "volume": 260197.9, "quote_volume": 17038.03088, "trades": 165, "taker_buy_volume": 184714.1, "taker_buy_quote": 12102.39381}, {"ts": 1770816480000, "open": 0.0654, "high": 0.0654, "low": 0.0648, "close": 0.0649, "volume": 333156.7, "quote_volume": 21688.3088, "trades": 195, "taker_buy_volume": 153916.4, "taker_buy_quote": 10023.54093}, {"ts": 1770816540000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 40910.0, "quote_volume": 2664.86468, "trades": 26, "taker_buy_volume": 26465.1, "taker_buy_quote": 1724.04297}, {"ts": 1770816600000, "open": 0.0653, "high": 0.0656, "low": 0.0649, "close": 0.0649, "volume": 61060.7, "quote_volume": 3988.24612, "trades": 34, "taker_buy_volume": 33813.9, "taker_buy_quote": 2208.95733}, {"ts": 1770816660000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 42840.7, "quote_volume": 2782.07215, "trades": 33, "taker_buy_volume": 33462.8, "taker_buy_quote": 2173.98585}, {"ts": 1770816720000, "open": 0.0649, "high": 0.0649, "low": 0.0642, "close": 0.0643, "volume": 109255.1, "quote_volume": 7043.94135, "trades": 88, "taker_buy_volume": 51656.8, "taker_buy_quote": 3333.22066}, {"ts": 1770816780000, "open": 0.0643, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 16232.3, "quote_volume": 1044.38904, "trades": 20, "taker_buy_volume": 15796.3, "taker_buy_quote": 1016.35424}, {"ts": 1770816840000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 29506.4, "quote_volume": 1900.31652, "trades": 26, "taker_buy_volume": 25500.3, "taker_buy_quote": 1642.53304}, {"ts": 1770816900000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2147.3, "quote_volume": 138.09487, "trades": 2, "taker_buy_volume": 1912.5, "taker_buy_quote": 122.97375}, {"ts": 1770816960000, "open": 0.0644, "high": 0.0651, "low": 0.0644, "close": 0.0651, "volume": 26207.9, "quote_volume": 1699.36311, "trades": 16, "taker_buy_volume": 17591.5, "taker_buy_quote": 1139.50887}, {"ts": 1770817020000, "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0648, "volume": 32701.8, "quote_volume": 2124.74857, "trades": 19, "taker_buy_volume": 13987.4, "taker_buy_quote": 908.97589}, {"ts": 1770817080000, "open": 0.0649, "high": 0.0654, "low": 0.0649, "close": 0.0652, "volume": 52652.1, "quote_volume": 3436.54879, "trades": 51, "taker_buy_volume": 38071.0, "taker_buy_quote": 2484.67513}, {"ts": 1770817140000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 6807.6, "quote_volume": 445.05659, "trades": 4, "taker_buy_volume": 6499.6, "taker_buy_quote": 424.88259}, {"ts": 1770817200000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 18444.1, "quote_volume": 1203.19514, "trades": 9, "taker_buy_volume": 8583.8, "taker_buy_quote": 559.84486}, {"ts": 1770817260000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 48872.1, "quote_volume": 3198.06368, "trades": 19, "taker_buy_volume": 36031.3, "taker_buy_quote": 2356.17916}, {"ts": 1770817320000, "open": 0.0657, "high": 0.0658, "low": 0.0646, "close": 0.0648, "volume": 149772.7, "quote_volume": 9810.07712, "trades": 68, "taker_buy_volume": 53508.4, "taker_buy_quote": 3509.73108}, {"ts": 1770817380000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 29239.7, "quote_volume": 1898.07835, "trades": 18, "taker_buy_volume": 24399.8, "taker_buy_quote": 1583.54702}, {"ts": 1770817440000, "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0646, "volume": 74333.7, "quote_volume": 4808.78466, "trades": 35, "taker_buy_volume": 34084.7, "taker_buy_quote": 2206.04631}, {"ts": 1770817500000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 35841.7, "quote_volume": 2318.89822, "trades": 19, "taker_buy_volume": 31339.8, "taker_buy_quote": 2027.83308}, {"ts": 1770817560000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 39215.4, "quote_volume": 2530.68624, "trades": 21, "taker_buy_volume": 18281.1, "taker_buy_quote": 1179.71798}, {"ts": 1770817620000, "open": 0.0645, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 52521.0, "quote_volume": 3386.3605, "trades": 25, "taker_buy_volume": 39641.0, "taker_buy_quote": 2556.46206}, {"ts": 1770817680000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8588.5, "quote_volume": 555.05565, "trades": 15, "taker_buy_volume": 803.4, "taker_buy_quote": 51.97998}, {"ts": 1770817740000, "open": 0.0647, "high": 0.0648, "low": 0.0643, "close": 0.0643, "volume": 77983.8, "quote_volume": 5038.7184, "trades": 46, "taker_buy_volume": 37008.8, "taker_buy_quote": 2394.0167}, {"ts": 1770817800000, "open": 0.0644, "high": 0.0646, "low": 0.0643, "close": 0.0646, "volume": 12524.4, "quote_volume": 807.08962, "trades": 21, "taker_buy_volume": 8965.8, "taker_buy_quote": 578.23992}, {"ts": 1770817860000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 31281.0, "quote_volume": 2016.21227, "trades": 30, "taker_buy_volume": 11686.5, "taker_buy_quote": 753.36633}, {"ts": 1770817920000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 14179.3, "quote_volume": 914.10736, "trades": 12, "taker_buy_volume": 9604.4, "taker_buy_quote": 619.29255}, {"ts": 1770817980000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 31156.8, "quote_volume": 2003.19847, "trades": 18, "taker_buy_volume": 21419.2, "taker_buy_quote": 1377.34839}, {"ts": 1770818040000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 21552.3, "quote_volume": 1390.80383, "trades": 11, "taker_buy_volume": 21552.3, "taker_buy_quote": 1390.80383}, {"ts": 1770818100000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 79447.2, "quote_volume": 5122.3048, "trades": 39, "taker_buy_volume": 23573.6, "taker_buy_quote": 1519.92624}, {"ts": 1770818160000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 25926.1, "quote_volume": 1671.58545, "trades": 9, "taker_buy_volume": 22847.2, "taker_buy_quote": 1473.05968}, {"ts": 1770818220000, "open": 0.0644, "high": 0.0649, "low": 0.0644, "close": 0.0645, "volume": 85731.0, "quote_volume": 5548.85554, "trades": 49, "taker_buy_volume": 61003.1, "taker_buy_quote": 3948.96352}, {"ts": 1770818280000, "open": 0.0647, "high": 0.0661, "low": 0.0646, "close": 0.066, "volume": 159518.5, "quote_volume": 10431.30327, "trades": 97, "taker_buy_volume": 126515.4, "taker_buy_quote": 8270.22952}, {"ts": 1770818340000, "open": 0.0657, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 52358.4, "quote_volume": 3440.04823, "trades": 29, "taker_buy_volume": 27886.9, "taker_buy_quote": 1834.01542}, {"ts": 1770818400000, "open": 0.0657, "high": 0.0662, "low": 0.0657, "close": 0.066, "volume": 70022.6, "quote_volume": 4623.30988, "trades": 23, "taker_buy_volume": 45561.0, "taker_buy_quote": 3009.45556}, {"ts": 1770818460000, "open": 0.0657, "high": 0.0659, "low": 0.0653, "close": 0.0655, "volume": 83975.0, "quote_volume": 5499.26705, "trades": 44, "taker_buy_volume": 14205.0, "taker_buy_quote": 929.91183}, {"ts": 1770818520000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 11941.4, "quote_volume": 782.73326, "trades": 10, "taker_buy_volume": 11941.4, "taker_buy_quote": 782.73326}, {"ts": 1770818580000, "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 31079.3, "quote_volume": 2030.81695, "trades": 16, "taker_buy_volume": 4516.8, "taker_buy_quote": 295.44708}, {"ts": 1770818640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4611.7, "quote_volume": 301.14401, "trades": 5, "taker_buy_volume": 4611.7, "taker_buy_quote": 301.14401}, {"ts": 1770818700000, "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0648, "volume": 55809.9, "quote_volume": 3627.6102, "trades": 27, "taker_buy_volume": 14278.6, "taker_buy_quote": 929.74136}, {"ts": 1770818760000, "open": 0.0648, "high": 0.0652, "low": 0.0646, "close": 0.0652, "volume": 137058.5, "quote_volume": 8875.08701, "trades": 69, "taker_buy_volume": 103384.1, "taker_buy_quote": 6697.59832}, {"ts": 1770818820000, "open": 0.065, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 80996.2, "quote_volume": 5240.97063, "trades": 48, "taker_buy_volume": 21661.5, "taker_buy_quote": 1400.31724}, {"ts": 1770818880000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 7250.1, "quote_volume": 468.46539, "trades": 2, "taker_buy_volume": 4169.7, "taker_buy_quote": 269.77959}, {"ts": 1770818940000, "open": 0.0645, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 53854.8, "quote_volume": 3472.42969, "trades": 26, "taker_buy_volume": 19970.8, "taker_buy_quote": 1288.93738}, {"ts": 1770819000000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 36579.0, "quote_volume": 2358.26845, "trades": 25, "taker_buy_volume": 13395.3, "taker_buy_quote": 863.74698}, {"ts": 1770819060000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 15225.2, "quote_volume": 982.09763, "trades": 7, "taker_buy_volume": 2370.1, "taker_buy_quote": 152.95256}, {"ts": 1770819120000, "open": 0.0645, "high": 0.0645, "low": 0.0638, "close": 0.064, "volume": 75237.2, "quote_volume": 4820.46452, "trades": 68, "taker_buy_volume": 25972.8, "taker_buy_quote": 1664.76081}, {"ts": 1770819180000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 34347.8, "quote_volume": 2197.3223, "trades": 30, "taker_buy_volume": 25447.8, "taker_buy_quote": 1628.9023}, {"ts": 1770819240000, "open": 0.0639, "high": 0.064, "low": 0.0634, "close": 0.0638, "volume": 506015.9, "quote_volume": 32200.09286, "trades": 193, "taker_buy_volume": 348027.9, "taker_buy_quote": 22145.25982}, {"ts": 1770819300000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 22988.6, "quote_volume": 1468.05242, "trades": 42, "taker_buy_volume": 14110.4, "taker_buy_quote": 901.62326}, {"ts": 1770819360000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 79605.4, "quote_volume": 5091.85817, "trades": 148, "taker_buy_volume": 65836.4, "taker_buy_quote": 4212.09665}, {"ts": 1770819420000, "open": 0.0638, "high": 0.0642, "low": 0.0638, "close": 0.064, "volume": 151781.0, "quote_volume": 9722.49219, "trades": 58, "taker_buy_volume": 107420.6, "taker_buy_quote": 6882.77662}, {"ts": 1770819480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 18727.7, "quote_volume": 1199.02185, "trades": 12, "taker_buy_volume": 7090.3, "taker_buy_quote": 454.22825}, {"ts": 1770819540000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 35796.8, "quote_volume": 2292.41595, "trades": 35, "taker_buy_volume": 16547.5, "taker_buy_quote": 1060.46075}, {"ts": 1770819600000, "open": 0.0641, "high": 0.0643, "low": 0.0639, "close": 0.0643, "volume": 25487.6, "quote_volume": 1633.59232, "trades": 40, "taker_buy_volume": 10329.4, "taker_buy_quote": 662.25259}, {"ts": 1770819660000, "open": 0.0643, "high": 0.0646, "low": 0.0643, "close": 0.0645, "volume": 9830.5, "quote_volume": 633.59684, "trades": 16, "taker_buy_volume": 4926.8, "taker_buy_quote": 317.65482}, {"ts": 1770819720000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 49166.8, "quote_volume": 3162.45324, "trades": 12, "taker_buy_volume": 1157.4, "taker_buy_quote": 74.5901}, {"ts": 1770819780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7223.9, "quote_volume": 464.01802, "trades": 5, "taker_buy_volume": 523.9, "taker_buy_quote": 33.68677}, {"ts": 1770819840000, "open": 0.0642, "high": 0.0646, "low": 0.0642, "close": 0.0645, "volume": 54771.6, "quote_volume": 3533.80374, "trades": 39, "taker_buy_volume": 48255.3, "taker_buy_quote": 3113.23326}, {"ts": 1770819900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3557.2, "quote_volume": 229.39672, "trades": 5, "taker_buy_volume": 1217.9, "taker_buy_quote": 78.55455}, {"ts": 1770819960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 12112.2, "quote_volume": 781.2369, "trades": 8, "taker_buy_volume": 1110.0, "taker_buy_quote": 71.595}, {"ts": 1770820020000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 8513.4, "quote_volume": 549.42864, "trades": 6, "taker_buy_volume": 3926.2, "taker_buy_quote": 253.55424}, {"ts": 1770820080000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 9518.6, "quote_volume": 614.09072, "trades": 6, "taker_buy_volume": 1720.2, "taker_buy_quote": 111.09392}, {"ts": 1770820140000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2438.8, "quote_volume": 157.39148, "trades": 8, "taker_buy_volume": 2438.8, "taker_buy_quote": 157.39148}, {"ts": 1770820200000, "open": 0.0645, "high": 0.0646, "low": 0.064, "close": 0.0641, "volume": 25650.1, "quote_volume": 1646.08737, "trades": 15, "taker_buy_volume": 1547.9, "taker_buy_quote": 99.64018}, {"ts": 1770820260000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 94433.3, "quote_volume": 6022.72495, "trades": 71, "taker_buy_volume": 33276.0, "taker_buy_quote": 2122.88376}, {"ts": 1770820320000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 41417.0, "quote_volume": 2646.47407, "trades": 22, "taker_buy_volume": 27254.2, "taker_buy_quote": 1742.74743}, {"ts": 1770820380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 23605.0, "quote_volume": 1511.63053, "trades": 9, "taker_buy_volume": 15605.0, "taker_buy_quote": 999.63053}, {"ts": 1770820440000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 15403.1, "quote_volume": 987.04927, "trades": 10, "taker_buy_volume": 8153.3, "taker_buy_quote": 522.46941}, {"ts": 1770820500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9442.8, "quote_volume": 605.28348, "trades": 4, "taker_buy_volume": 9100.0, "taker_buy_quote": 583.31}, {"ts": 1770820560000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 40419.2, "quote_volume": 2592.30395, "trades": 27, "taker_buy_volume": 29235.5, "taker_buy_quote": 1875.8875}, {"ts": 1770820620000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 53278.1, "quote_volume": 3397.56375, "trades": 25, "taker_buy_volume": 7849.0, "taker_buy_quote": 500.57495}, {"ts": 1770820680000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2369.7, "quote_volume": 151.5831, "trades": 2, "taker_buy_volume": 2369.7, "taker_buy_quote": 151.5831}, {"ts": 1770820740000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 42637.8, "quote_volume": 2727.76136, "trades": 17, "taker_buy_volume": 28246.5, "taker_buy_quote": 1807.79903}, {"ts": 1770820800000, "open": 0.0639, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 94627.4, "quote_volume": 6041.87295, "trades": 40, "taker_buy_volume": 63206.0, "taker_buy_quote": 4037.40465}, {"ts": 1770820860000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 16972.3, "quote_volume": 1079.83386, "trades": 15, "taker_buy_volume": 1267.9, "taker_buy_quote": 80.67407}, {"ts": 1770820920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820980000, "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.064, "volume": 52070.3, "quote_volume": 3320.40759, "trades": 47, "taker_buy_volume": 29414.0, "taker_buy_quote": 1876.59258}, {"ts": 1770821040000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6601.4, "quote_volume": 422.49977, "trades": 4, "taker_buy_volume": 101.7, "taker_buy_quote": 6.51897}, {"ts": 1770821100000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 30627.3, "quote_volume": 1965.31435, "trades": 11, "taker_buy_volume": 29038.1, "taker_buy_quote": 1863.60555}, {"ts": 1770821160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 15552.0, "quote_volume": 999.9936, "trades": 5, "taker_buy_volume": 4243.2, "taker_buy_quote": 272.83776}, {"ts": 1770821220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 156.5, "quote_volume": 10.0786, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 10.0786}, {"ts": 1770821280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 199.4, "quote_volume": 12.82142, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 12.82142}, {"ts": 1770821340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6671.5, "quote_volume": 428.97745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821400000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 16061.8, "quote_volume": 1028.86963, "trades": 13, "taker_buy_volume": 951.6, "taker_buy_quote": 61.07709}, {"ts": 1770821460000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 10319.4, "quote_volume": 662.5676, "trades": 22, "taker_buy_volume": 7755.4, "taker_buy_quote": 497.9588}, {"ts": 1770821520000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 8923.2, "quote_volume": 572.4826, "trades": 7, "taker_buy_volume": 4136.8, "taker_buy_quote": 265.21564}, {"ts": 1770821580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8044.4, "quote_volume": 516.45048, "trades": 3, "taker_buy_volume": 2741.6, "taker_buy_quote": 176.01072}, {"ts": 1770821640000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 40617.2, "quote_volume": 2611.78513, "trades": 24, "taker_buy_volume": 26343.0, "taker_buy_quote": 1694.22796}, {"ts": 1770821700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2315.6, "quote_volume": 148.89308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 969.6, "quote_volume": 62.24832, "trades": 2, "taker_buy_volume": 860.0, "taker_buy_quote": 55.212}, {"ts": 1770821820000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 32051.1, "quote_volume": 2056.58297, "trades": 12, "taker_buy_volume": 5847.9, "taker_buy_quote": 375.25497}, {"ts": 1770821880000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 29009.8, "quote_volume": 1860.06151, "trades": 10, "taker_buy_volume": 1381.2, "taker_buy_quote": 88.79992}, {"ts": 1770821940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822000000, "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.064, "volume": 77794.9, "quote_volume": 4992.24192, "trades": 26, "taker_buy_volume": 60585.8, "taker_buy_quote": 3889.11437}, {"ts": 1770822060000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 31912.3, "quote_volume": 2040.69091, "trades": 17, "taker_buy_volume": 8282.0, "taker_buy_quote": 529.72675}, {"ts": 1770822120000, "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 37124.4, "quote_volume": 2371.86141, "trades": 13, "taker_buy_volume": 157.0, "taker_buy_quote": 10.0166}, {"ts": 1770822180000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0635, "volume": 57766.1, "quote_volume": 3677.57579, "trades": 25, "taker_buy_volume": 20179.4, "taker_buy_quote": 1287.38269}, {"ts": 1770822240000, "open": 0.0635, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 118198.7, "quote_volume": 7493.30642, "trades": 57, "taker_buy_volume": 67666.7, "taker_buy_quote": 4290.93686}, {"ts": 1770822300000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 12406.8, "quote_volume": 787.27361, "trades": 15, "taker_buy_volume": 9139.2, "taker_buy_quote": 580.30777}, {"ts": 1770822360000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 12644.1, "quote_volume": 801.88959, "trades": 10, "taker_buy_volume": 624.0, "taker_buy_quote": 39.624}, {"ts": 1770822420000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 34259.8, "quote_volume": 2167.73578, "trades": 15, "taker_buy_volume": 11195.3, "taker_buy_quote": 708.01252}, {"ts": 1770822480000, "open": 0.0633, "high": 0.0633, "low": 0.0628, "close": 0.0628, "volume": 148245.7, "quote_volume": 9344.71021, "trades": 50, "taker_buy_volume": 52341.0, "taker_buy_quote": 3304.75282}, {"ts": 1770822540000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 38040.9, "quote_volume": 2384.58113, "trades": 24, "taker_buy_volume": 4598.5, "taker_buy_quote": 288.30017}, {"ts": 1770822600000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 59823.1, "quote_volume": 3741.08814, "trades": 28, "taker_buy_volume": 14834.3, "taker_buy_quote": 927.86073}, {"ts": 1770822660000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3105.2, "quote_volume": 193.77618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822720000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 4361.1, "quote_volume": 272.76968, "trades": 6, "taker_buy_volume": 3384.7, "taker_buy_quote": 211.84232}, {"ts": 1770822780000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 34185.5, "quote_volume": 2131.76042, "trades": 13, "taker_buy_volume": 552.8, "taker_buy_quote": 34.43944}, {"ts": 1770822840000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 53597.3, "quote_volume": 3332.82491, "trades": 29, "taker_buy_volume": 17162.5, "taker_buy_quote": 1067.59954}, {"ts": 1770822900000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 29475.7, "quote_volume": 1842.22828, "trades": 13, "taker_buy_volume": 22869.4, "taker_buy_quote": 1430.65579}, {"ts": 1770822960000, "open": 0.0624, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 50527.6, "quote_volume": 3164.33555, "trades": 29, "taker_buy_volume": 25366.5, "taker_buy_quote": 1590.31647}, {"ts": 1770823020000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 19562.2, "quote_volume": 1231.14828, "trades": 23, "taker_buy_volume": 9325.3, "taker_buy_quote": 586.57293}, {"ts": 1770823080000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 5484.2, "quote_volume": 345.0546, "trades": 6, "taker_buy_volume": 3071.5, "taker_buy_quote": 193.24575}, {"ts": 1770823140000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 39189.3, "quote_volume": 2463.84015, "trades": 12, "taker_buy_volume": 15389.3, "taker_buy_quote": 967.98697}, {"ts": 1770823200000, "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 50527.7, "quote_volume": 3179.17843, "trades": 19, "taker_buy_volume": 44896.4, "taker_buy_quote": 2825.12974}, {"ts": 1770823260000, "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0631, "volume": 43962.5, "quote_volume": 2765.35011, "trades": 16, "taker_buy_volume": 34573.6, "taker_buy_quote": 2175.01911}, {"ts": 1770823320000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0631, "volume": 73108.7, "quote_volume": 4611.25032, "trades": 23, "taker_buy_volume": 44197.9, "taker_buy_quote": 2789.41525}, {"ts": 1770823380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 16441.2, "quote_volume": 1037.43972, "trades": 8, "taker_buy_volume": 1590.0, "taker_buy_quote": 100.329}, {"ts": 1770823440000, "open": 0.0632, "high": 0.0646, "low": 0.0632, "close": 0.0646, "volume": 125484.4, "quote_volume": 8041.34029, "trades": 75, "taker_buy_volume": 105276.1, "taker_buy_quote": 6743.42896}, {"ts": 1770823500000, "open": 0.0647, "high": 0.0647, "low": 0.0635, "close": 0.0639, "volume": 95645.2, "quote_volume": 6130.25264, "trades": 45, "taker_buy_volume": 33241.4, "taker_buy_quote": 2122.70759}, {"ts": 1770823560000, "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0638, "volume": 34571.3, "quote_volume": 2207.82212, "trades": 25, "taker_buy_volume": 14355.5, "taker_buy_quote": 917.5707}, {"ts": 1770823620000, "open": 0.0636, "high": 0.0641, "low": 0.0636, "close": 0.0641, "volume": 111745.9, "quote_volume": 7134.58812, "trades": 63, "taker_buy_volume": 89603.3, "taker_buy_quote": 5718.4788}, {"ts": 1770823680000, "open": 0.0644, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 63019.5, "quote_volume": 4049.54009, "trades": 27, "taker_buy_volume": 12016.1, "taker_buy_quote": 774.36645}, {"ts": 1770823740000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 97154.2, "quote_volume": 6214.65372, "trades": 46, "taker_buy_volume": 45294.9, "taker_buy_quote": 2900.45244}, {"ts": 1770823800000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 42221.8, "quote_volume": 2701.85551, "trades": 22, "taker_buy_volume": 27538.4, "taker_buy_quote": 1762.79686}, {"ts": 1770823860000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 29423.3, "quote_volume": 1881.27181, "trades": 12, "taker_buy_volume": 9073.0, "taker_buy_quote": 580.48075}, {"ts": 1770823920000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 30546.0, "quote_volume": 1954.72328, "trades": 7, "taker_buy_volume": 4903.0, "taker_buy_quote": 313.792}, {"ts": 1770823980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 13387.8, "quote_volume": 854.76346, "trades": 12, "taker_buy_volume": 396.9, "taker_buy_quote": 25.36191}, {"ts": 1770824040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.1, "quote_volume": 14.95236, "trades": 1, "taker_buy_volume": 235.1, "taker_buy_quote": 14.95236}, {"ts": 1770824100000, "open": 0.0636, "high": 0.0636, "low": 0.0631, "close": 0.0634, "volume": 41753.3, "quote_volume": 2642.3986, "trades": 19, "taker_buy_volume": 35477.4, "taker_buy_quote": 2245.79117}, {"ts": 1770824160000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 73954.2, "quote_volume": 4689.29191, "trades": 28, "taker_buy_volume": 70033.9, "taker_buy_quote": 4441.13692}, {"ts": 1770824220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5590.7, "quote_volume": 353.89131, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 259.7, "quote_volume": 16.4563, "trades": 2, "taker_buy_volume": 172.9, "taker_buy_quote": 10.96186}, {"ts": 1770824340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 234.8, "quote_volume": 14.86284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4068.9, "quote_volume": 258.37515, "trades": 1, "taker_buy_volume": 4068.9, "taker_buy_quote": 258.37515}, {"ts": 1770824460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3363.6, "quote_volume": 214.26132, "trades": 16, "taker_buy_volume": 3067.2, "taker_buy_quote": 195.38064}, {"ts": 1770824520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 812.2, "quote_volume": 51.73714, "trades": 5, "taker_buy_volume": 812.2, "taker_buy_quote": 51.73714}, {"ts": 1770824580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 8702.8, "quote_volume": 553.93437, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 18.7278}, {"ts": 1770824640000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2606.2, "quote_volume": 165.74375, "trades": 5, "taker_buy_volume": 2500.5, "taker_buy_quote": 159.0318}, {"ts": 1770824700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6534.5, "quote_volume": 415.10565, "trades": 14, "taker_buy_volume": 4622.0, "taker_buy_quote": 293.6619}, {"ts": 1770824760000, "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0632, "volume": 7770.0, "quote_volume": 492.422, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 48.972}, {"ts": 1770824820000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 18231.2, "quote_volume": 1153.4425, "trades": 22, "taker_buy_volume": 15517.9, "taker_buy_quote": 981.96194}, {"ts": 1770824880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 364.6, "quote_volume": 23.04272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824940000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 10807.5, "quote_volume": 683.00499, "trades": 9, "taker_buy_volume": 8895.0, "taker_buy_quote": 562.13499}, {"ts": 1770825000000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 8919.9, "quote_volume": 564.00991, "trades": 10, "taker_buy_volume": 4634.8, "taker_buy_quote": 293.19159}, {"ts": 1770825060000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 68642.5, "quote_volume": 4356.05027, "trades": 34, "taker_buy_volume": 54420.9, "taker_buy_quote": 3454.46941}, {"ts": 1770825120000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 31632.6, "quote_volume": 2010.55378, "trades": 25, "taker_buy_volume": 18167.9, "taker_buy_quote": 1154.19886}, {"ts": 1770825180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 160.4, "quote_volume": 10.1854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825300000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 71351.9, "quote_volume": 4547.44048, "trades": 33, "taker_buy_volume": 59843.7, "taker_buy_quote": 3814.76207}, {"ts": 1770825360000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 21242.6, "quote_volume": 1356.14617, "trades": 13, "taker_buy_volume": 16460.1, "taker_buy_quote": 1051.02267}, {"ts": 1770825420000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 20484.9, "quote_volume": 1308.6438, "trades": 12, "taker_buy_volume": 4516.0, "taker_buy_quote": 288.6642}, {"ts": 1770825480000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 13372.5, "quote_volume": 855.1607, "trades": 10, "taker_buy_volume": 1814.0, "taker_buy_quote": 116.15623}, {"ts": 1770825540000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 8093.8, "quote_volume": 517.48306, "trades": 12, "taker_buy_volume": 1218.9, "taker_buy_quote": 77.97509}, {"ts": 1770825600000, "open": 0.064, "high": 0.0645, "low": 0.0639, "close": 0.0645, "volume": 68978.1, "quote_volume": 4432.40354, "trades": 63, "taker_buy_volume": 41288.7, "taker_buy_quote": 2655.64993}, {"ts": 1770825660000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 38629.6, "quote_volume": 2488.36782, "trades": 30, "taker_buy_volume": 32613.0, "taker_buy_quote": 2101.39244}, {"ts": 1770825720000, "open": 0.0643, "high": 0.0645, "low": 0.0639, "close": 0.0645, "volume": 123338.1, "quote_volume": 7924.2718, "trades": 87, "taker_buy_volume": 83201.7, "taker_buy_quote": 5348.57245}, {"ts": 1770825780000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 12509.4, "quote_volume": 804.95256, "trades": 18, "taker_buy_volume": 4687.9, "taker_buy_quote": 301.43197}, {"ts": 1770825840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 18188.1, "quote_volume": 1169.49483, "trades": 7, "taker_buy_volume": 5981.4, "taker_buy_quote": 384.60402}, {"ts": 1770825900000, "open": 0.0642, "high": 0.0649, "low": 0.0642, "close": 0.0648, "volume": 84161.9, "quote_volume": 5442.53879, "trades": 48, "taker_buy_volume": 62438.7, "taker_buy_quote": 4037.19667}, {"ts": 1770825960000, "open": 0.0646, "high": 0.0655, "low": 0.0646, "close": 0.0653, "volume": 186798.6, "quote_volume": 12172.07164, "trades": 104, "taker_buy_volume": 90935.5, "taker_buy_quote": 5926.92762}, {"ts": 1770826020000, "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 188697.8, "quote_volume": 12326.20189, "trades": 76, "taker_buy_volume": 119664.4, "taker_buy_quote": 7821.20942}, {"ts": 1770826080000, "open": 0.0654, "high": 0.0659, "low": 0.0654, "close": 0.0658, "volume": 98027.5, "quote_volume": 6435.48438, "trades": 55, "taker_buy_volume": 84546.2, "taker_buy_quote": 5550.67215}, {"ts": 1770826140000, "open": 0.0657, "high": 0.0658, "low": 0.0652, "close": 0.0654, "volume": 46897.2, "quote_volume": 3071.79031, "trades": 32, "taker_buy_volume": 18539.8, "taker_buy_quote": 1215.71758}, {"ts": 1770826200000, "open": 0.0654, "high": 0.0655, "low": 0.065, "close": 0.0654, "volume": 92674.5, "quote_volume": 6039.72038, "trades": 45, "taker_buy_volume": 32295.1, "taker_buy_quote": 2106.40297}, {"ts": 1770826260000, "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 152535.2, "quote_volume": 10008.23426, "trades": 73, "taker_buy_volume": 105450.5, "taker_buy_quote": 6920.45297}, {"ts": 1770826320000, "open": 0.0657, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 364768.2, "quote_volume": 23989.053, "trades": 28, "taker_buy_volume": 47004.3, "taker_buy_quote": 3084.33096}, {"ts": 1770826380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 238.8, "quote_volume": 15.66528, "trades": 2, "taker_buy_volume": 238.8, "taker_buy_quote": 15.66528}, {"ts": 1770826440000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 18905.8, "quote_volume": 1236.56988, "trades": 15, "taker_buy_volume": 1912.5, "taker_buy_quote": 125.0775}, {"ts": 1770826500000, "open": 0.0654, "high": 0.0654, "low": 0.0646, "close": 0.0647, "volume": 132848.4, "quote_volume": 8626.06074, "trades": 64, "taker_buy_volume": 50242.6, "taker_buy_quote": 3256.41834}, {"ts": 1770826560000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 15065.9, "quote_volume": 976.00472, "trades": 12, "taker_buy_volume": 11859.7, "taker_buy_quote": 768.54828}, {"ts": 1770826620000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 34009.2, "quote_volume": 2206.6873, "trades": 25, "taker_buy_volume": 10776.8, "taker_buy_quote": 699.74284}, {"ts": 1770826680000, "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0647, "volume": 32301.1, "quote_volume": 2086.75941, "trades": 27, "taker_buy_volume": 17276.5, "taker_buy_quote": 1116.45608}, {"ts": 1770826740000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 19652.4, "quote_volume": 1275.39011, "trades": 14, "taker_buy_volume": 19652.4, "taker_buy_quote": 1275.39011}, {"ts": 1770826800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5203.3, "quote_volume": 337.69417, "trades": 5, "taker_buy_volume": 5203.3, "taker_buy_quote": 337.69417}, {"ts": 1770826920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 13709.6, "quote_volume": 889.51782, "trades": 20, "taker_buy_volume": 9444.9, "taker_buy_quote": 612.97401}, {"ts": 1770826980000, "open": 0.0649, "high": 0.0656, "low": 0.0649, "close": 0.0653, "volume": 82206.5, "quote_volume": 5366.22273, "trades": 63, "taker_buy_volume": 64141.7, "taker_buy_quote": 4185.32326}, {"ts": 1770827040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2010.6, "quote_volume": 131.29218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827100000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 9603.7, "quote_volume": 624.63514, "trades": 7, "taker_buy_volume": 5087.0, "taker_buy_quote": 330.1463}, {"ts": 1770827160000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 11821.5, "quote_volume": 765.59613, "trades": 13, "taker_buy_volume": 8889.2, "taker_buy_quote": 575.39999}, {"ts": 1770827220000, "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 81320.0, "quote_volume": 5271.74087, "trades": 31, "taker_buy_volume": 61741.0, "taker_buy_quote": 4006.37642}, {"ts": 1770827280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1012.2, "quote_volume": 65.69178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3801.5, "quote_volume": 246.3372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5653.6, "quote_volume": 365.7797, "trades": 15, "taker_buy_volume": 3400.5, "taker_buy_quote": 220.01235}, {"ts": 1770827460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 8810.9, "quote_volume": 568.44433, "trades": 13, "taker_buy_volume": 6898.4, "taker_buy_quote": 445.08808}, {"ts": 1770827520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 7584.7, "quote_volume": 489.74739, "trades": 6, "taker_buy_volume": 5342.4, "taker_buy_quote": 345.11904}, {"ts": 1770827580000, "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 99740.3, "quote_volume": 6410.33215, "trades": 38, "taker_buy_volume": 11078.1, "taker_buy_quote": 714.45182}, {"ts": 1770827640000, "open": 0.0642, "high": 0.0643, "low": 0.0638, "close": 0.0638, "volume": 379375.0, "quote_volume": 24273.13396, "trades": 133, "taker_buy_volume": 121510.9, "taker_buy_quote": 7793.01374}, {"ts": 1770827700000, "open": 0.064, "high": 0.0641, "low": 0.0636, "close": 0.0636, "volume": 192796.7, "quote_volume": 12309.88542, "trades": 98, "taker_buy_volume": 69651.6, "taker_buy_quote": 4453.89954}, {"ts": 1770827760000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 21503.5, "quote_volume": 1370.53086, "trades": 15, "taker_buy_volume": 19977.3, "taker_buy_quote": 1273.32367}, {"ts": 1770827820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 29915.4, "quote_volume": 1902.61944, "trades": 5, "taker_buy_volume": 26000.0, "taker_buy_quote": 1653.6}, {"ts": 1770827880000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4194.3, "quote_volume": 267.16748, "trades": 3, "taker_buy_volume": 4194.3, "taker_buy_quote": 267.16748}, {"ts": 1770827940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 314.4, "quote_volume": 19.99584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 13597.9, "quote_volume": 866.61323, "trades": 6, "taker_buy_volume": 770.0, "taker_buy_quote": 49.126}, {"ts": 1770828060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4956.5, "quote_volume": 316.12905, "trades": 3, "taker_buy_volume": 4956.5, "taker_buy_quote": 316.12905}, {"ts": 1770828120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6086.0, "quote_volume": 388.8954, "trades": 6, "taker_buy_volume": 2428.0, "taker_buy_quote": 155.1492}, {"ts": 1770828180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 6129.5, "quote_volume": 391.6521, "trades": 7, "taker_buy_volume": 5900.0, "taker_buy_quote": 377.01}, {"ts": 1770828240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 800.0, "quote_volume": 51.12, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 51.12}, {"ts": 1770828300000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 29074.5, "quote_volume": 1857.77499, "trades": 20, "taker_buy_volume": 23219.7, "taker_buy_quote": 1483.74685}, {"ts": 1770828360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7132.7, "quote_volume": 456.14986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828420000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3837.4, "quote_volume": 245.3799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5355.4, "quote_volume": 340.99498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828600000, "open": 0.0637, "high": 0.0642, "low": 0.0637, "close": 0.0641, "volume": 58105.1, "quote_volume": 3714.61768, "trades": 29, "taker_buy_volume": 58105.1, "taker_buy_quote": 3714.61768}, {"ts": 1770828660000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5910.6, "quote_volume": 379.06898, "trades": 4, "taker_buy_volume": 1995.2, "taker_buy_quote": 128.09184}, {"ts": 1770828720000, "open": 0.0642, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 81621.2, "quote_volume": 5235.48991, "trades": 33, "taker_buy_volume": 20654.8, "taker_buy_quote": 1323.74642}, {"ts": 1770828780000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7585.7, "quote_volume": 487.72278, "trades": 5, "taker_buy_volume": 3565.5, "taker_buy_quote": 229.2344}, {"ts": 1770828840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4759.7, "quote_volume": 305.57274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2150.8, "quote_volume": 137.86628, "trades": 2, "taker_buy_volume": 2150.8, "taker_buy_quote": 137.86628}, {"ts": 1770828960000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 16070.5, "quote_volume": 1032.72434, "trades": 8, "taker_buy_volume": 15607.8, "taker_buy_quote": 1003.11154}, {"ts": 1770829020000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 23411.0, "quote_volume": 1506.94078, "trades": 16, "taker_buy_volume": 20864.1, "taker_buy_quote": 1343.23855}, {"ts": 1770829080000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 10516.5, "quote_volume": 679.11116, "trades": 11, "taker_buy_volume": 9992.8, "taker_buy_quote": 645.38488}, {"ts": 1770829140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 899.4, "quote_volume": 57.92136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829200000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 37302.5, "quote_volume": 2395.21663, "trades": 19, "taker_buy_volume": 7389.5, "taker_buy_quote": 474.51895}, {"ts": 1770829260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 915.1, "quote_volume": 58.84093, "trades": 1, "taker_buy_volume": 915.1, "taker_buy_quote": 58.84093}, {"ts": 1770829320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7854.7, "quote_volume": 503.48627, "trades": 15, "taker_buy_volume": 5942.3, "taker_buy_quote": 380.90143}, {"ts": 1770829380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11944.8, "quote_volume": 766.19653, "trades": 7, "taker_buy_volume": 4679.8, "taker_buy_quote": 300.44316}, {"ts": 1770829440000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 12594.8, "quote_volume": 804.61647, "trades": 7, "taker_buy_volume": 9240.4, "taker_buy_quote": 590.27031}, {"ts": 1770829500000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13828.4, "quote_volume": 880.96702, "trades": 9, "taker_buy_volume": 5512.0, "taker_buy_quote": 351.15474}, {"ts": 1770829560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3819.4, "quote_volume": 243.29578, "trades": 4, "taker_buy_volume": 787.0, "taker_buy_quote": 50.1319}, {"ts": 1770829620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 80.2, "quote_volume": 5.10874, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 5.10874}, {"ts": 1770829680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1128.3, "quote_volume": 71.87271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 19730.3, "quote_volume": 1254.84708, "trades": 6, "taker_buy_volume": 13902.4, "taker_buy_quote": 884.19264}, {"ts": 1770829800000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 21399.4, "quote_volume": 1365.03116, "trades": 13, "taker_buy_volume": 12530.1, "taker_buy_quote": 799.16982}, {"ts": 1770829860000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 5028.0, "quote_volume": 321.6636, "trades": 4, "taker_buy_volume": 4600.0, "taker_buy_quote": 294.4}, {"ts": 1770829920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1500.0, "quote_volume": 95.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 95.85}, {"ts": 1770829980000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 17065.8, "quote_volume": 1089.65952, "trades": 10, "taker_buy_volume": 3068.0, "taker_buy_quote": 195.8168}, {"ts": 1770830040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 469.5, "quote_volume": 30.00105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830100000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5253.1, "quote_volume": 335.42673, "trades": 4, "taker_buy_volume": 4702.0, "taker_buy_quote": 300.26655}, {"ts": 1770830160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13482.5, "quote_volume": 862.043, "trades": 9, "taker_buy_volume": 10800.0, "taker_buy_quote": 690.44}, {"ts": 1770830220000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 43945.5, "quote_volume": 2815.35196, "trades": 20, "taker_buy_volume": 13523.4, "taker_buy_quote": 867.07327}, {"ts": 1770830280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1912.5, "quote_volume": 122.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3915.4, "quote_volume": 249.80252, "trades": 2, "taker_buy_volume": 3915.4, "taker_buy_quote": 249.80252}, {"ts": 1770830400000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15248.6, "quote_volume": 973.94424, "trades": 11, "taker_buy_volume": 12966.8, "taker_buy_quote": 828.28722}, {"ts": 1770830460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1500.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830580000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 15191.5, "quote_volume": 973.23717, "trades": 16, "taker_buy_volume": 8619.4, "taker_buy_quote": 551.9496}, {"ts": 1770830640000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 22988.9, "quote_volume": 1475.21038, "trades": 13, "taker_buy_volume": 14718.9, "taker_buy_quote": 944.95338}, {"ts": 1770830700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 459.8, "quote_volume": 29.4272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830760000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.0639, "volume": 18293.2, "quote_volume": 1170.63968, "trades": 16, "taker_buy_volume": 3323.9, "taker_buy_quote": 212.45679}, {"ts": 1770830820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 709.2, "quote_volume": 45.31788, "trades": 1, "taker_buy_volume": 709.2, "taker_buy_quote": 45.31788}, {"ts": 1770830880000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 15113.8, "quote_volume": 966.32008, "trades": 9, "taker_buy_volume": 10005.6, "taker_buy_quote": 639.39528}, {"ts": 1770830940000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 1802.2, "quote_volume": 115.46058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831000000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 8640.7, "quote_volume": 551.885, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831060000, "open": 0.0637, "high": 0.0641, "low": 0.0637, "close": 0.0641, "volume": 11808.5, "quote_volume": 753.53331, "trades": 11, "taker_buy_volume": 11461.0, "taker_buy_quote": 731.39756}, {"ts": 1770831120000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2124.6, "quote_volume": 135.78556, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.9}, {"ts": 1770831180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1343.6, "quote_volume": 85.85604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831240000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 19313.9, "quote_volume": 1230.84697, "trades": 10, "taker_buy_volume": 6526.4, "taker_buy_quote": 416.28322}, {"ts": 1770831300000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 22831.0, "quote_volume": 1454.11402, "trades": 18, "taker_buy_volume": 20248.1, "taker_buy_quote": 1289.65033}, {"ts": 1770831360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831420000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 24149.6, "quote_volume": 1536.49303, "trades": 19, "taker_buy_volume": 16320.1, "taker_buy_quote": 1038.54691}, {"ts": 1770831480000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 75610.2, "quote_volume": 4820.18894, "trades": 50, "taker_buy_volume": 72378.5, "taker_buy_quote": 4614.38898}, {"ts": 1770831540000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 2028.0, "quote_volume": 129.6196, "trades": 3, "taker_buy_volume": 1916.0, "taker_buy_quote": 122.474}, {"ts": 1770831600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 13717.2, "quote_volume": 876.52908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3412.5, "quote_volume": 218.05875, "trades": 3, "taker_buy_volume": 3412.5, "taker_buy_quote": 218.05875}, {"ts": 1770831720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5039.0, "quote_volume": 322.496, "trades": 8, "taker_buy_volume": 5039.0, "taker_buy_quote": 322.496}, {"ts": 1770831840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 184.8, "quote_volume": 11.8272, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 11.8272}, {"ts": 1770831900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3915.4, "quote_volume": 250.19406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 87.7, "quote_volume": 5.60403, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 5.60403}, {"ts": 1770832020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7999.8, "quote_volume": 510.38724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1076.6, "quote_volume": 68.65434, "trades": 2, "taker_buy_volume": 749.2, "taker_buy_quote": 47.79896}, {"ts": 1770832140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6296.1, "quote_volume": 401.69118, "trades": 5, "taker_buy_volume": 5936.5, "taker_buy_quote": 378.7487}, {"ts": 1770832200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5041.9, "quote_volume": 321.67322, "trades": 5, "taker_buy_volume": 5041.9, "taker_buy_quote": 321.67322}, {"ts": 1770832260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5018.8, "quote_volume": 320.19944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3000.0, "quote_volume": 191.4, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 95.7}, {"ts": 1770832380000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 35832.1, "quote_volume": 2283.43518, "trades": 24, "taker_buy_volume": 18132.0, "taker_buy_quote": 1155.50602}, {"ts": 1770832440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3915.4, "quote_volume": 249.41098, "trades": 1, "taker_buy_volume": 3915.4, "taker_buy_quote": 249.41098}, {"ts": 1770832560000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 9454.7, "quote_volume": 603.1196, "trades": 6, "taker_buy_volume": 8834.6, "taker_buy_quote": 563.64748}, {"ts": 1770832620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 469.8, "quote_volume": 29.97324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 21164.6, "quote_volume": 1352.07045, "trades": 11, "taker_buy_volume": 21164.6, "taker_buy_quote": 1352.07045}, {"ts": 1770832740000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5851.3, "quote_volume": 373.89573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832800000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 17404.2, "quote_volume": 1109.12417, "trades": 11, "taker_buy_volume": 7725.4, "taker_buy_quote": 492.10798}, {"ts": 1770832860000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3760.5, "quote_volume": 240.26115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 11454.0, "quote_volume": 730.9152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5415.4, "quote_volume": 344.96098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 12403.8, "quote_volume": 788.44592, "trades": 24, "taker_buy_volume": 3388.8, "taker_buy_quote": 215.31092}, {"ts": 1770833100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3138.4, "quote_volume": 199.2884, "trades": 7, "taker_buy_volume": 938.7, "taker_buy_quote": 59.60745}, {"ts": 1770833160000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1114.2, "quote_volume": 70.65618, "trades": 4, "taker_buy_volume": 619.2, "taker_buy_quote": 39.27318}, {"ts": 1770833220000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 29353.9, "quote_volume": 1854.78974, "trades": 24, "taker_buy_volume": 1359.6, "taker_buy_quote": 86.11785}, {"ts": 1770833280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 19783.2, "quote_volume": 1248.98521, "trades": 16, "taker_buy_volume": 6652.9, "taker_buy_quote": 420.46328}, {"ts": 1770833340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2131.5, "quote_volume": 134.7108, "trades": 3, "taker_buy_volume": 2035.9, "taker_buy_quote": 128.66888}, {"ts": 1770833400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833460000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 27201.6, "quote_volume": 1725.57207, "trades": 20, "taker_buy_volume": 19903.1, "taker_buy_quote": 1262.50592}, {"ts": 1770833520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8273.5, "quote_volume": 526.59325, "trades": 7, "taker_buy_volume": 8273.5, "taker_buy_quote": 526.59325}, {"ts": 1770833580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2690.0, "quote_volume": 171.353, "trades": 4, "taker_buy_volume": 1190.0, "taker_buy_quote": 75.803}, {"ts": 1770833640000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 5672.2, "quote_volume": 362.17472, "trades": 7, "taker_buy_volume": 5672.2, "taker_buy_quote": 362.17472}, {"ts": 1770833700000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 14195.3, "quote_volume": 911.21749, "trades": 18, "taker_buy_volume": 14027.8, "taker_buy_quote": 900.48074}, {"ts": 1770833760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 20225.9, "quote_volume": 1300.50437, "trades": 8, "taker_buy_volume": 1142.0, "taker_buy_quote": 73.4096}, {"ts": 1770833820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833880000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 13758.1, "quote_volume": 885.29989, "trades": 14, "taker_buy_volume": 8530.0, "taker_buy_quote": 548.743}, {"ts": 1770833940000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 11694.8, "quote_volume": 755.14762, "trades": 10, "taker_buy_volume": 11557.2, "taker_buy_quote": 746.28618}, {"ts": 1770834000000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 16251.0, "quote_volume": 1051.34453, "trades": 9, "taker_buy_volume": 11286.8, "taker_buy_quote": 730.23496}, {"ts": 1770834060000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8968.0, "quote_volume": 579.64623, "trades": 6, "taker_buy_volume": 3344.3, "taker_buy_quote": 216.35521}, {"ts": 1770834120000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 18646.4, "quote_volume": 1206.63508, "trades": 13, "taker_buy_volume": 4612.4, "taker_buy_quote": 298.48528}, {"ts": 1770834180000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4057.0, "quote_volume": 262.6649, "trades": 5, "taker_buy_volume": 2122.5, "taker_buy_quote": 137.32575}, {"ts": 1770834240000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1887.5, "quote_volume": 122.01475, "trades": 5, "taker_buy_volume": 1887.5, "taker_buy_quote": 122.01475}, {"ts": 1770834300000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 16738.2, "quote_volume": 1080.51385, "trades": 10, "taker_buy_volume": 2122.5, "taker_buy_quote": 136.94325}, {"ts": 1770834360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 300.0, "quote_volume": 19.32, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 19.32}, {"ts": 1770834420000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 15786.8, "quote_volume": 1018.45374, "trades": 14, "taker_buy_volume": 15516.8, "taker_buy_quote": 1001.03874}, {"ts": 1770834480000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 22607.5, "quote_volume": 1464.893, "trades": 19, "taker_buy_volume": 18483.8, "taker_buy_quote": 1197.67724}, {"ts": 1770834540000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4398.3, "quote_volume": 284.98238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834600000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 6430.7, "quote_volume": 416.49966, "trades": 4, "taker_buy_volume": 2307.0, "taker_buy_quote": 149.2839}, {"ts": 1770834660000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7366.8, "quote_volume": 475.90588, "trades": 10, "taker_buy_volume": 2420.0, "taker_buy_quote": 156.332}, {"ts": 1770834720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 407.7, "quote_volume": 26.37819, "trades": 1, "taker_buy_volume": 407.7, "taker_buy_quote": 26.37819}, {"ts": 1770834780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4329.2, "quote_volume": 279.66632, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 193.8}, {"ts": 1770834840000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 27352.0, "quote_volume": 1772.19959, "trades": 15, "taker_buy_volume": 26831.9, "taker_buy_quote": 1738.49711}, {"ts": 1770834900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5212.5, "quote_volume": 338.29125, "trades": 7, "taker_buy_volume": 5212.5, "taker_buy_quote": 338.29125}, {"ts": 1770834960000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4500.0, "quote_volume": 292.08, "trades": 10, "taker_buy_volume": 4500.0, "taker_buy_quote": 292.08}, {"ts": 1770835020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8821.8, "quote_volume": 573.417, "trades": 6, "taker_buy_volume": 8821.8, "taker_buy_quote": 573.417}, {"ts": 1770835080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835140000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 13977.2, "quote_volume": 906.18964, "trades": 17, "taker_buy_volume": 3812.5, "taker_buy_quote": 247.07}, {"ts": 1770835200000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 13665.2, "quote_volume": 886.27599, "trades": 13, "taker_buy_volume": 10211.8, "taker_buy_quote": 662.49567}, {"ts": 1770835260000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 59018.7, "quote_volume": 3805.24529, "trades": 46, "taker_buy_volume": 18125.6, "taker_buy_quote": 1168.25521}, {"ts": 1770835320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 500.0, "quote_volume": 32.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 32.25}, {"ts": 1770835380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2211.2, "quote_volume": 142.84352, "trades": 2, "taker_buy_volume": 2211.2, "taker_buy_quote": 142.84352}, {"ts": 1770835440000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5479.5, "quote_volume": 354.00219, "trades": 4, "taker_buy_volume": 5294.2, "taker_buy_quote": 342.01328}, {"ts": 1770835500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835560000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1026.7, "quote_volume": 66.65334, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.3315}, {"ts": 1770835620000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1375.1, "quote_volume": 89.31004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2034.1, "quote_volume": 132.01309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835980000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 15784.5, "quote_volume": 1026.69355, "trades": 12, "taker_buy_volume": 10711.3, "taker_buy_quote": 696.7443}, {"ts": 1770836040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 92.6, "quote_volume": 6.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836160000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 13021.5, "quote_volume": 850.89605, "trades": 15, "taker_buy_volume": 7849.9, "taker_buy_quote": 512.94532}, {"ts": 1770836220000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7378.7, "quote_volume": 482.07099, "trades": 10, "taker_buy_volume": 2831.3, "taker_buy_quote": 184.97577}, {"ts": 1770836280000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 10218.3, "quote_volume": 666.82113, "trades": 6, "taker_buy_volume": 4605.0, "taker_buy_quote": 300.64272}, {"ts": 1770836340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836400000, "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 46328.1, "quote_volume": 2999.22366, "trades": 25, "taker_buy_volume": 9535.3, "taker_buy_quote": 617.053}, {"ts": 1770836460000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 7772.5, "quote_volume": 502.61381, "trades": 5, "taker_buy_volume": 6578.0, "taker_buy_quote": 425.32966}, {"ts": 1770836520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 10000.0, "quote_volume": 645.27225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4912.0, "quote_volume": 317.57345, "trades": 6, "taker_buy_volume": 1900.0, "taker_buy_quote": 122.78}, {"ts": 1770836640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 993.0, "quote_volume": 64.1478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836700000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 26809.4, "quote_volume": 1743.97501, "trades": 12, "taker_buy_volume": 22470.7, "taker_buy_quote": 1462.0233}, {"ts": 1770836760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4237.0, "quote_volume": 275.405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2000.0, "quote_volume": 130.2, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 130.2}, {"ts": 1770836880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2683.5, "quote_volume": 174.5046, "trades": 2, "taker_buy_volume": 771.0, "taker_buy_quote": 50.1921}, {"ts": 1770836940000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15858.7, "quote_volume": 1029.92283, "trades": 11, "taker_buy_volume": 14535.7, "taker_buy_quote": 944.06013}, {"ts": 1770837000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 200.0, "quote_volume": 13.0, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.0}, {"ts": 1770837060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 700.0, "quote_volume": 45.57, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 45.57}, {"ts": 1770837240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4075.1, "quote_volume": 265.69652, "trades": 3, "taker_buy_volume": 4075.1, "taker_buy_quote": 265.69652}, {"ts": 1770837300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3113.1, "quote_volume": 202.66281, "trades": 1, "taker_buy_volume": 3113.1, "taker_buy_quote": 202.66281}, {"ts": 1770837360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837420000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4506.7, "quote_volume": 294.2566, "trades": 5, "taker_buy_volume": 1912.5, "taker_buy_quote": 124.88625}, {"ts": 1770837480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 12340.8, "quote_volume": 807.08832, "trades": 6, "taker_buy_volume": 8640.0, "taker_buy_quote": 565.056}, {"ts": 1770837600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3825.0, "quote_volume": 250.5375, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 250.5375}, {"ts": 1770837780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837840000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 8337.4, "quote_volume": 546.13018, "trades": 6, "taker_buy_volume": 2217.3, "taker_buy_quote": 145.26363}, {"ts": 1770837900000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1845.0, "quote_volume": 120.82338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837960000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 10088.2, "quote_volume": 660.7676, "trades": 14, "taker_buy_volume": 1604.4, "taker_buy_quote": 105.0882}, {"ts": 1770838020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8195.8, "quote_volume": 536.00532, "trades": 14, "taker_buy_volume": 852.3, "taker_buy_quote": 55.74042}, {"ts": 1770838200000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 24178.0, "quote_volume": 1582.05158, "trades": 37, "taker_buy_volume": 11749.1, "taker_buy_quote": 769.0648}, {"ts": 1770838260000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 6023.3, "quote_volume": 394.62615, "trades": 7, "taker_buy_volume": 6023.3, "taker_buy_quote": 394.62615}, {"ts": 1770838320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 532.8, "quote_volume": 34.95168, "trades": 2, "taker_buy_volume": 532.8, "taker_buy_quote": 34.95168}, {"ts": 1770838380000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 48871.5, "quote_volume": 3204.2181, "trades": 29, "taker_buy_volume": 14903.6, "taker_buy_quote": 977.47335}, {"ts": 1770838440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10179.5, "quote_volume": 667.9374, "trades": 12, "taker_buy_volume": 5904.2, "taker_buy_quote": 387.47772}, {"ts": 1770838500000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 12158.4, "quote_volume": 795.70512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 275.7, "quote_volume": 17.97564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838620000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 10031.1, "quote_volume": 654.73905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1596.3, "quote_volume": 104.24802, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 6.29802}, {"ts": 1770838800000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 4175.9, "quote_volume": 273.62667, "trades": 6, "taker_buy_volume": 2452.0, "taker_buy_quote": 160.606}, {"ts": 1770838860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838920000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12713.3, "quote_volume": 833.43115, "trades": 6, "taker_buy_volume": 5613.3, "taker_buy_quote": 367.67115}, {"ts": 1770838980000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 18094.9, "quote_volume": 1185.07875, "trades": 7, "taker_buy_volume": 4114.0, "taker_buy_quote": 269.6356}, {"ts": 1770839040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 517.8, "quote_volume": 33.81234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 9548.5, "quote_volume": 623.34818, "trades": 6, "taker_buy_volume": 3648.5, "taker_buy_quote": 238.36818}, {"ts": 1770839160000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7488.1, "quote_volume": 488.62717, "trades": 6, "taker_buy_volume": 4030.5, "taker_buy_quote": 263.19165}, {"ts": 1770839220000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9441.8, "quote_volume": 615.57009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 14575.5, "quote_volume": 946.51128, "trades": 11, "taker_buy_volume": 8713.3, "taker_buy_quote": 566.0545}, {"ts": 1770839340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2180.7, "quote_volume": 141.52743, "trades": 3, "taker_buy_volume": 2180.7, "taker_buy_quote": 141.52743}, {"ts": 1770839400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1110.7, "quote_volume": 72.08443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 26232.8, "quote_volume": 1701.19865, "trades": 21, "taker_buy_volume": 10673.0, "taker_buy_quote": 692.2204}, {"ts": 1770839520000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 11649.9, "quote_volume": 754.11434, "trades": 15, "taker_buy_volume": 1953.3, "taker_buy_quote": 126.52851}, {"ts": 1770839580000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8846.9, "quote_volume": 572.24335, "trades": 6, "taker_buy_volume": 5423.6, "taker_buy_quote": 350.90692}, {"ts": 1770839640000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 70713.8, "quote_volume": 4581.1508, "trades": 17, "taker_buy_volume": 61467.7, "taker_buy_quote": 3982.73688}, {"ts": 1770839700000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 11536.1, "quote_volume": 745.16816, "trades": 11, "taker_buy_volume": 4963.3, "taker_buy_quote": 320.62918}, {"ts": 1770839760000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 7550.8, "quote_volume": 487.4926, "trades": 4, "taker_buy_volume": 4660.0, "taker_buy_quote": 301.036}, {"ts": 1770839820000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 113239.0, "quote_volume": 7294.28991, "trades": 22, "taker_buy_volume": 102976.8, "taker_buy_quote": 6633.36085}, {"ts": 1770839880000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 9913.4, "quote_volume": 639.6772, "trades": 6, "taker_buy_volume": 4000.0, "taker_buy_quote": 258.4}, {"ts": 1770839940000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1086.6, "quote_volume": 70.1257, "trades": 2, "taker_buy_volume": 1086.6, "taker_buy_quote": 70.1257}, {"ts": 1770840000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 329.8, "quote_volume": 21.2721, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 10.63605}, {"ts": 1770840060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2455.8, "quote_volume": 158.64468, "trades": 6, "taker_buy_volume": 1400.0, "taker_buy_quote": 90.44}, {"ts": 1770840120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5200.8, "quote_volume": 335.4516, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 96.75}, {"ts": 1770840180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 164.0, "quote_volume": 10.578, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.578}, {"ts": 1770840240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 8069.0, "quote_volume": 520.2654, "trades": 5, "taker_buy_volume": 4669.0, "taker_buy_quote": 301.1505}, {"ts": 1770840360000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 4961.6, "quote_volume": 319.09314, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 122.7825}, {"ts": 1770840420000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 21212.0, "quote_volume": 1363.86222, "trades": 8, "taker_buy_volume": 2911.2, "taker_buy_quote": 187.19016}, {"ts": 1770840480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1900.0, "quote_volume": 122.17, "trades": 2, "taker_buy_volume": 1900.0, "taker_buy_quote": 122.17}, {"ts": 1770840540000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 5793.2, "quote_volume": 372.53874, "trades": 4, "taker_buy_volume": 5793.2, "taker_buy_quote": 372.53874}, {"ts": 1770840600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3412.5, "quote_volume": 219.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1887.5, "quote_volume": 121.74375, "trades": 2, "taker_buy_volume": 387.5, "taker_buy_quote": 24.99375}, {"ts": 1770840720000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 6967.8, "quote_volume": 447.45288, "trades": 11, "taker_buy_volume": 1810.5, "taker_buy_quote": 116.2962}, {"ts": 1770840780000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 2237.5, "quote_volume": 143.82303, "trades": 4, "taker_buy_volume": 1214.5, "taker_buy_quote": 78.14643}, {"ts": 1770840840000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 22870.1, "quote_volume": 1476.10846, "trades": 5, "taker_buy_volume": 13260.5, "taker_buy_quote": 855.3283}, {"ts": 1770840900000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 7824.3, "quote_volume": 505.40404, "trades": 12, "taker_buy_volume": 4273.7, "taker_buy_quote": 276.08102}, {"ts": 1770840960000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 11906.8, "quote_volume": 770.49996, "trades": 5, "taker_buy_volume": 6297.1, "taker_buy_quote": 407.55237}, {"ts": 1770841020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 13635.7, "quote_volume": 880.86622, "trades": 9, "taker_buy_volume": 5788.7, "taker_buy_quote": 373.95002}, {"ts": 1770841080000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5954.0, "quote_volume": 386.38712, "trades": 4, "taker_buy_volume": 3766.7, "taker_buy_quote": 244.45883}, {"ts": 1770841140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3415.1, "quote_volume": 220.95697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 40429.2, "quote_volume": 2616.92026, "trades": 66, "taker_buy_volume": 15740.8, "taker_buy_quote": 1019.8476}, {"ts": 1770841320000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 1064.2, "quote_volume": 69.11234, "trades": 4, "taker_buy_volume": 160.2, "taker_buy_quote": 10.38096}, {"ts": 1770841380000, "open": 0.0647, "high": 0.0649, "low": 0.0646, "close": 0.0649, "volume": 4934.9, "quote_volume": 319.92901, "trades": 8, "taker_buy_volume": 1990.6, "taker_buy_quote": 129.14088}, {"ts": 1770841440000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1219.0, "quote_volume": 78.97394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 5921.8, "quote_volume": 382.49581, "trades": 4, "taker_buy_volume": 3897.1, "taker_buy_quote": 251.75266}, {"ts": 1770841560000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 8438.0, "quote_volume": 543.68345, "trades": 5, "taker_buy_volume": 4675.0, "taker_buy_quote": 301.34625}, {"ts": 1770841620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2813.8, "quote_volume": 181.4901, "trades": 7, "taker_buy_volume": 2656.9, "taker_buy_quote": 171.37005}, {"ts": 1770841740000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 18694.3, "quote_volume": 1210.11843, "trades": 12, "taker_buy_volume": 9472.2, "taker_buy_quote": 613.44856}, {"ts": 1770841800000, "open": 0.0646, "high": 0.0646, "low": 0.0642, "close": 0.0644, "volume": 33873.4, "quote_volume": 2179.22827, "trades": 19, "taker_buy_volume": 16363.8, "taker_buy_quote": 1053.36907}, {"ts": 1770841860000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 11950.5, "quote_volume": 770.27475, "trades": 10, "taker_buy_volume": 6625.5, "taker_buy_quote": 427.34475}, {"ts": 1770841920000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 61589.4, "quote_volume": 3972.50427, "trades": 22, "taker_buy_volume": 50767.9, "taker_buy_quote": 3274.52955}, {"ts": 1770841980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 7247.8, "quote_volume": 468.01663, "trades": 4, "taker_buy_volume": 7247.8, "taker_buy_quote": 468.01663}, {"ts": 1770842100000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 16607.2, "quote_volume": 1072.67512, "trades": 15, "taker_buy_volume": 11500.0, "taker_buy_quote": 742.75}, {"ts": 1770842160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 13730.3, "quote_volume": 886.97738, "trades": 8, "taker_buy_volume": 2976.0, "taker_buy_quote": 192.2496}, {"ts": 1770842220000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 5348.0, "quote_volume": 344.76049, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842280000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4174.4, "quote_volume": 268.98136, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 96.75}, {"ts": 1770842340000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 33672.8, "quote_volume": 2167.96237, "trades": 23, "taker_buy_volume": 12156.1, "taker_buy_quote": 783.71665}, {"ts": 1770842400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3897.1, "quote_volume": 250.58353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 664.3, "quote_volume": 42.64806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 22450.8, "quote_volume": 1441.34136, "trades": 5, "taker_buy_volume": 17710.1, "taker_buy_quote": 1136.98842}, {"ts": 1770842640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9272.2, "quote_volume": 595.27524, "trades": 7, "taker_buy_volume": 4700.0, "taker_buy_quote": 301.74}, {"ts": 1770842700000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 19062.9, "quote_volume": 1220.33023, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3077.2, "quote_volume": 197.1904, "trades": 5, "taker_buy_volume": 2696.0, "taker_buy_quote": 172.7936}, {"ts": 1770842820000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 9459.2, "quote_volume": 606.18706, "trades": 6, "taker_buy_volume": 7982.6, "taker_buy_quote": 511.68466}, {"ts": 1770842880000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 25155.4, "quote_volume": 1613.98964, "trades": 18, "taker_buy_volume": 24899.2, "taker_buy_quote": 1597.51598}, {"ts": 1770842940000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 14886.3, "quote_volume": 958.68504, "trades": 13, "taker_buy_volume": 10209.6, "taker_buy_quote": 657.52824}, {"ts": 1770843000000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 20883.9, "quote_volume": 1345.07461, "trades": 12, "taker_buy_volume": 7571.0, "taker_buy_quote": 488.2516}, {"ts": 1770843060000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 2128.3, "quote_volume": 137.84101, "trades": 5, "taker_buy_volume": 2128.3, "taker_buy_quote": 137.84101}, {"ts": 1770843120000, "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 74864.9, "quote_volume": 4840.00001, "trades": 37, "taker_buy_volume": 34752.4, "taker_buy_quote": 2247.88827}, {"ts": 1770843180000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 46932.4, "quote_volume": 3049.24033, "trades": 20, "taker_buy_volume": 26653.8, "taker_buy_quote": 1731.70681}, {"ts": 1770843240000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 31845.4, "quote_volume": 2081.19916, "trades": 25, "taker_buy_volume": 23081.2, "taker_buy_quote": 1508.06048}, {"ts": 1770843300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5312.4, "quote_volume": 347.7363, "trades": 7, "taker_buy_volume": 4582.4, "taker_buy_quote": 299.9943}, {"ts": 1770843360000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 20430.4, "quote_volume": 1338.2242, "trades": 17, "taker_buy_volume": 19977.1, "taker_buy_quote": 1308.48772}, {"ts": 1770843420000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 23440.0, "quote_volume": 1535.61021, "trades": 36, "taker_buy_volume": 13618.7, "taker_buy_quote": 892.00235}, {"ts": 1770843480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 303.5, "quote_volume": 19.9703, "trades": 1, "taker_buy_volume": 303.5, "taker_buy_quote": 19.9703}, {"ts": 1770843540000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 31716.1, "quote_volume": 2078.37494, "trades": 15, "taker_buy_volume": 5012.5, "taker_buy_quote": 328.93875}, {"ts": 1770843600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2112.5, "quote_volume": 138.36875, "trades": 2, "taker_buy_volume": 2112.5, "taker_buy_quote": 138.36875}, {"ts": 1770843660000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 10761.8, "quote_volume": 706.1993, "trades": 11, "taker_buy_volume": 10761.8, "taker_buy_quote": 706.1993}, {"ts": 1770843720000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 21082.7, "quote_volume": 1379.88253, "trades": 11, "taker_buy_volume": 3184.9, "taker_buy_quote": 208.12656}, {"ts": 1770843780000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 20157.4, "quote_volume": 1315.75935, "trades": 10, "taker_buy_volume": 2600.0, "taker_buy_quote": 169.67}, {"ts": 1770843840000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 32328.8, "quote_volume": 2104.5975, "trades": 23, "taker_buy_volume": 25351.8, "taker_buy_quote": 1650.41}, {"ts": 1770843900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 401.2, "quote_volume": 26.11812, "trades": 1, "taker_buy_volume": 401.2, "taker_buy_quote": 26.11812}, {"ts": 1770843960000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 30878.4, "quote_volume": 2013.11053, "trades": 22, "taker_buy_volume": 26981.3, "taker_buy_quote": 1759.40932}, {"ts": 1770844020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 41976.0, "quote_volume": 2733.64255, "trades": 15, "taker_buy_volume": 10049.5, "taker_buy_quote": 655.2274}, {"ts": 1770844080000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 61658.1, "quote_volume": 4019.74022, "trades": 38, "taker_buy_volume": 50899.9, "taker_buy_quote": 3319.03654}, {"ts": 1770844140000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0657, "volume": 28680.0, "quote_volume": 1881.39774, "trades": 17, "taker_buy_volume": 22813.2, "taker_buy_quote": 1496.0007}, {"ts": 1770844200000, "open": 0.0657, "high": 0.0661, "low": 0.0656, "close": 0.0661, "volume": 21547.3, "quote_volume": 1419.05197, "trades": 24, "taker_buy_volume": 14767.1, "taker_buy_quote": 971.85101}, {"ts": 1770844260000, "open": 0.0661, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 122776.8, "quote_volume": 8086.6856, "trades": 58, "taker_buy_volume": 44465.3, "taker_buy_quote": 2927.41408}, {"ts": 1770844320000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 15660.2, "quote_volume": 1029.98116, "trades": 8, "taker_buy_volume": 15660.2, "taker_buy_quote": 1029.98116}, {"ts": 1770844380000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 47531.2, "quote_volume": 3108.39583, "trades": 20, "taker_buy_volume": 32087.0, "taker_buy_quote": 2099.30861}, {"ts": 1770844440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844500000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6499.5, "quote_volume": 422.42203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844560000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1695.4, "quote_volume": 110.20886, "trades": 2, "taker_buy_volume": 1695.4, "taker_buy_quote": 110.20886}, {"ts": 1770844620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6897.5, "quote_volume": 448.3375, "trades": 4, "taker_buy_volume": 4629.0, "taker_buy_quote": 300.885}, {"ts": 1770844680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 971.8, "quote_volume": 63.06034, "trades": 2, "taker_buy_volume": 877.0, "taker_buy_quote": 56.9173}, {"ts": 1770844740000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 6639.5, "quote_volume": 431.26802, "trades": 11, "taker_buy_volume": 5194.3, "taker_buy_quote": 337.47454}, {"ts": 1770844800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4667.1, "quote_volume": 303.82821, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 50.127}, {"ts": 1770844860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1500.0, "quote_volume": 97.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844920000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6684.6, "quote_volume": 435.74842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844980000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 13969.5, "quote_volume": 912.91505, "trades": 19, "taker_buy_volume": 4180.7, "taker_buy_quote": 273.22653}, {"ts": 1770845040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 770.0, "quote_volume": 50.435, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 50.435}, {"ts": 1770845100000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 35502.5, "quote_volume": 2335.72865, "trades": 20, "taker_buy_volume": 21730.8, "taker_buy_quote": 1429.70079}, {"ts": 1770845160000, "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 12549.7, "quote_volume": 824.54376, "trades": 9, "taker_buy_volume": 2064.2, "taker_buy_quote": 135.64828}, {"ts": 1770845220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1500.0, "quote_volume": 98.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 5500.9, "quote_volume": 361.24875, "trades": 2, "taker_buy_volume": 5500.9, "taker_buy_quote": 361.24875}, {"ts": 1770845340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5325.0, "quote_volume": 350.04375, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 251.49375}, {"ts": 1770845400000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 10551.7, "quote_volume": 696.0297, "trades": 18, "taker_buy_volume": 5539.4, "taker_buy_quote": 365.6004}, {"ts": 1770845460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3089.9, "quote_volume": 203.00643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5496.2, "quote_volume": 360.55072, "trades": 4, "taker_buy_volume": 5496.2, "taker_buy_quote": 360.55072}, {"ts": 1770845580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3792.2, "quote_volume": 249.14754, "trades": 2, "taker_buy_volume": 3792.2, "taker_buy_quote": 249.14754}, {"ts": 1770845640000, "open": 0.0658, "high": 0.0658, "low": 0.0651, "close": 0.0651, "volume": 48712.3, "quote_volume": 3184.29348, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845700000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 5126.6, "quote_volume": 335.01498, "trades": 13, "taker_buy_volume": 1424.6, "taker_buy_quote": 93.11646}, {"ts": 1770845760000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 51842.8, "quote_volume": 3399.37852, "trades": 17, "taker_buy_volume": 48380.0, "taker_buy_quote": 3172.56512}, {"ts": 1770845820000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1954.3, "quote_volume": 127.87052, "trades": 5, "taker_buy_volume": 593.0, "taker_buy_quote": 38.8415}, {"ts": 1770845880000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7770.1, "quote_volume": 508.67645, "trades": 8, "taker_buy_volume": 5119.1, "taker_buy_quote": 335.30105}, {"ts": 1770845940000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 29063.0, "quote_volume": 1897.276, "trades": 19, "taker_buy_volume": 1912.5, "taker_buy_quote": 124.88625}, {"ts": 1770846000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 78.8, "quote_volume": 5.13776, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 5.13776}, {"ts": 1770846060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8997.5, "quote_volume": 585.73725, "trades": 5, "taker_buy_volume": 5585.0, "taker_buy_quote": 363.5835}, {"ts": 1770846120000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2505.8, "quote_volume": 163.07739, "trades": 3, "taker_buy_volume": 2003.9, "taker_buy_quote": 130.45389}, {"ts": 1770846180000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3413.0, "quote_volume": 222.03625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846240000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 20828.0, "quote_volume": 1356.3839, "trades": 18, "taker_buy_volume": 15992.7, "taker_buy_quote": 1041.41462}, {"ts": 1770846300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 153.3, "quote_volume": 10.01049, "trades": 1, "taker_buy_volume": 153.3, "taker_buy_quote": 10.01049}, {"ts": 1770846360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 996.9, "quote_volume": 64.89819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5540.4, "quote_volume": 361.59687, "trades": 5, "taker_buy_volume": 5540.4, "taker_buy_quote": 361.59687}, {"ts": 1770846480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7904.4, "quote_volume": 516.15732, "trades": 4, "taker_buy_volume": 7904.4, "taker_buy_quote": 516.15732}, {"ts": 1770846540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1315.0, "quote_volume": 85.8695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6339.2, "quote_volume": 413.31584, "trades": 4, "taker_buy_volume": 2666.7, "taker_buy_quote": 173.86884}, {"ts": 1770846720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 699.0, "quote_volume": 45.6447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846780000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 19090.4, "quote_volume": 1247.34957, "trades": 21, "taker_buy_volume": 14552.0, "taker_buy_quote": 950.8008}, {"ts": 1770846840000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 7322.7, "quote_volume": 477.41351, "trades": 6, "taker_buy_volume": 1912.5, "taker_buy_quote": 124.695}, {"ts": 1770846900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2599.4, "quote_volume": 169.48088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1008.6, "quote_volume": 65.65986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 24763.4, "quote_volume": 1608.65943, "trades": 10, "taker_buy_volume": 991.4, "taker_buy_quote": 64.441}, {"ts": 1770847080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 247.6, "quote_volume": 16.06924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847140000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 44648.0, "quote_volume": 2892.55469, "trades": 16, "taker_buy_volume": 5962.6, "taker_buy_quote": 386.00923}, {"ts": 1770847200000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 116529.8, "quote_volume": 7526.00461, "trades": 22, "taker_buy_volume": 5376.0, "taker_buy_quote": 346.7911}, {"ts": 1770847260000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 13535.7, "quote_volume": 870.36474, "trades": 13, "taker_buy_volume": 2570.8, "taker_buy_quote": 165.32167}, {"ts": 1770847320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1625.8, "quote_volume": 104.37636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 31000.6, "quote_volume": 1990.23852, "trades": 8, "taker_buy_volume": 3440.3, "taker_buy_quote": 220.86726}, {"ts": 1770847440000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 16589.3, "quote_volume": 1061.78564, "trades": 11, "taker_buy_volume": 5120.4, "taker_buy_quote": 327.8839}, {"ts": 1770847500000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 18847.6, "quote_volume": 1207.13686, "trades": 12, "taker_buy_volume": 13908.0, "taker_buy_quote": 890.8205}, {"ts": 1770847560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7925.0, "quote_volume": 509.5775, "trades": 5, "taker_buy_volume": 780.0, "taker_buy_quote": 50.154}, {"ts": 1770847620000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8912.0, "quote_volume": 573.2243, "trades": 5, "taker_buy_volume": 8912.0, "taker_buy_quote": 573.2243}, {"ts": 1770847680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 114.0, "quote_volume": 7.3074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847800000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 29576.3, "quote_volume": 1901.43732, "trades": 11, "taker_buy_volume": 27527.1, "taker_buy_quote": 1769.80128}, {"ts": 1770847860000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3879.5, "quote_volume": 248.69665, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 13.2894}, {"ts": 1770847920000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 67489.7, "quote_volume": 4317.43547, "trades": 23, "taker_buy_volume": 9093.9, "taker_buy_quote": 582.91899}, {"ts": 1770847980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 12132.3, "quote_volume": 777.68043, "trades": 6, "taker_buy_volume": 3577.0, "taker_buy_quote": 229.2857}, {"ts": 1770848040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5113.9, "quote_volume": 327.2896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848100000, "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 25011.6, "quote_volume": 1605.01173, "trades": 17, "taker_buy_volume": 14747.9, "taker_buy_quote": 946.76268}, {"ts": 1770848160000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 9354.6, "quote_volume": 601.88624, "trades": 4, "taker_buy_volume": 9060.4, "taker_buy_quote": 582.93976}, {"ts": 1770848220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1040.1, "quote_volume": 66.98244, "trades": 1, "taker_buy_volume": 1040.1, "taker_buy_quote": 66.98244}, {"ts": 1770848280000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5634.7, "quote_volume": 361.55152, "trades": 4, "taker_buy_volume": 3672.5, "taker_buy_quote": 235.7745}, {"ts": 1770848340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6700.0, "quote_volume": 430.81, "trades": 3, "taker_buy_volume": 6700.0, "taker_buy_quote": 430.81}, {"ts": 1770848400000, "open": 0.0643, "high": 0.0651, "low": 0.0643, "close": 0.0649, "volume": 108373.6, "quote_volume": 7026.49696, "trades": 62, "taker_buy_volume": 86643.5, "taker_buy_quote": 5618.03078}, {"ts": 1770848460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1500.0, "quote_volume": 96.9, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 96.9}, {"ts": 1770848520000, "open": 0.0647, "high": 0.0652, "low": 0.0647, "close": 0.0652, "volume": 21769.8, "quote_volume": 1413.9976, "trades": 12, "taker_buy_volume": 20269.8, "taker_buy_quote": 1316.6476}, {"ts": 1770848580000, "open": 0.0651, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 47304.1, "quote_volume": 3073.17903, "trades": 29, "taker_buy_volume": 23399.6, "taker_buy_quote": 1522.88421}, {"ts": 1770848640000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 25756.5, "quote_volume": 1674.63815, "trades": 14, "taker_buy_volume": 2484.0, "taker_buy_quote": 161.5584}, {"ts": 1770848700000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 17935.8, "quote_volume": 1170.0522, "trades": 8, "taker_buy_volume": 14263.3, "taker_buy_quote": 930.6052}, {"ts": 1770848760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4000.5, "quote_volume": 260.8326, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 21.3856}, {"ts": 1770848820000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 5241.6, "quote_volume": 340.92651, "trades": 5, "taker_buy_volume": 1569.1, "taker_buy_quote": 102.21401}, {"ts": 1770848880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2839.9, "quote_volume": 184.6591, "trades": 7, "taker_buy_volume": 2839.9, "taker_buy_quote": 184.6591}, {"ts": 1770848940000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 27376.3, "quote_volume": 1788.15801, "trades": 16, "taker_buy_volume": 23703.8, "taker_buy_quote": 1548.34376}, {"ts": 1770849000000, "open": 0.0655, "high": 0.0659, "low": 0.0654, "close": 0.0659, "volume": 62226.5, "quote_volume": 4086.36195, "trades": 54, "taker_buy_volume": 52619.4, "taker_buy_quote": 3457.02295}, {"ts": 1770849060000, "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 190016.4, "quote_volume": 12487.58735, "trades": 88, "taker_buy_volume": 129730.0, "taker_buy_quote": 8527.83583}, {"ts": 1770849120000, "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 105965.5, "quote_volume": 6975.42251, "trades": 83, "taker_buy_volume": 83243.8, "taker_buy_quote": 5483.19893}, {"ts": 1770849180000, "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0662, "volume": 107042.8, "quote_volume": 7084.49777, "trades": 101, "taker_buy_volume": 73515.2, "taker_buy_quote": 4865.93804}, {"ts": 1770849240000, "open": 0.0661, "high": 0.0662, "low": 0.0655, "close": 0.0655, "volume": 42943.7, "quote_volume": 2828.25281, "trades": 37, "taker_buy_volume": 32302.9, "taker_buy_quote": 2126.73025}, {"ts": 1770849300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 39277.5, "quote_volume": 2579.48974, "trades": 22, "taker_buy_volume": 23796.8, "taker_buy_quote": 1563.22132}, {"ts": 1770849360000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 6738.9, "quote_volume": 441.61808, "trades": 7, "taker_buy_volume": 1604.3, "taker_buy_quote": 105.24208}, {"ts": 1770849420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21790.7, "quote_volume": 1432.34291, "trades": 9, "taker_buy_volume": 13372.2, "taker_buy_quote": 878.88021}, {"ts": 1770849480000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 1362.6, "quote_volume": 89.91204, "trades": 4, "taker_buy_volume": 1362.6, "taker_buy_quote": 89.91204}, {"ts": 1770849540000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 8737.0, "quote_volume": 575.9461, "trades": 9, "taker_buy_volume": 1577.8, "taker_buy_quote": 103.97702}, {"ts": 1770849600000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 30205.4, "quote_volume": 1989.11237, "trades": 24, "taker_buy_volume": 12468.1, "taker_buy_quote": 821.15912}, {"ts": 1770849660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4406.0, "quote_volume": 289.0336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 10063.8, "quote_volume": 659.43303, "trades": 7, "taker_buy_volume": 5212.5, "taker_buy_quote": 341.18775}, {"ts": 1770849780000, "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 31234.2, "quote_volume": 2032.61362, "trades": 15, "taker_buy_volume": 4542.5, "taker_buy_quote": 295.94775}, {"ts": 1770849840000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 33105.4, "quote_volume": 2158.05484, "trades": 26, "taker_buy_volume": 17915.5, "taker_buy_quote": 1168.45785}, {"ts": 1770849900000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 23607.3, "quote_volume": 1546.93788, "trades": 17, "taker_buy_volume": 21452.8, "taker_buy_quote": 1405.66813}, {"ts": 1770849960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5011.0, "quote_volume": 329.40268, "trades": 5, "taker_buy_volume": 4740.2, "taker_buy_quote": 311.58404}, {"ts": 1770850020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 151.9, "quote_volume": 10.01021, "trades": 1, "taker_buy_volume": 151.9, "taker_buy_quote": 10.01021}, {"ts": 1770850080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5555.3, "quote_volume": 365.53874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8939.5, "quote_volume": 587.47515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 106.5, "quote_volume": 6.99705, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 6.99705}, {"ts": 1770850260000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7442.5, "quote_volume": 487.71075, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 50.512}, {"ts": 1770850320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2306.7, "quote_volume": 150.62751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 11962.0, "quote_volume": 783.1493, "trades": 10, "taker_buy_volume": 11962.0, "taker_buy_quote": 783.1493}, {"ts": 1770850440000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 26432.8, "quote_volume": 1737.91549, "trades": 26, "taker_buy_volume": 16500.0, "taker_buy_quote": 1085.7}, {"ts": 1770850500000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 6942.4, "quote_volume": 455.33478, "trades": 16, "taker_buy_volume": 4908.2, "taker_buy_quote": 321.97792}, {"ts": 1770850560000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 58414.9, "quote_volume": 3824.36808, "trades": 38, "taker_buy_volume": 7025.3, "taker_buy_quote": 460.84621}, {"ts": 1770850620000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9840.0, "quote_volume": 644.58, "trades": 14, "taker_buy_volume": 9840.0, "taker_buy_quote": 644.58}, {"ts": 1770850680000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 32764.4, "quote_volume": 2143.51294, "trades": 23, "taker_buy_volume": 1370.0, "taker_buy_quote": 89.872}, {"ts": 1770850740000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 88730.9, "quote_volume": 5808.2105, "trades": 42, "taker_buy_volume": 24235.9, "taker_buy_quote": 1588.24366}, {"ts": 1770850800000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 20293.1, "quote_volume": 1328.04191, "trades": 7, "taker_buy_volume": 20293.1, "taker_buy_quote": 1328.04191}, {"ts": 1770850860000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 4577.3, "quote_volume": 299.69627, "trades": 2, "taker_buy_volume": 3992.9, "taker_buy_quote": 261.53495}, {"ts": 1770850920000, "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 61913.8, "quote_volume": 4053.63565, "trades": 20, "taker_buy_volume": 15169.7, "taker_buy_quote": 995.01846}, {"ts": 1770850980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 12078.3, "quote_volume": 792.33648, "trades": 8, "taker_buy_volume": 12078.3, "taker_buy_quote": 792.33648}, {"ts": 1770851040000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 32994.0, "quote_volume": 2165.64244, "trades": 12, "taker_buy_volume": 26110.8, "taker_buy_quote": 1713.4162}, {"ts": 1770851100000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 82729.3, "quote_volume": 5426.08823, "trades": 23, "taker_buy_volume": 56471.7, "taker_buy_quote": 3705.44231}, {"ts": 1770851160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851220000, "open": 0.0657, "high": 0.0661, "low": 0.0657, "close": 0.0661, "volume": 15336.5, "quote_volume": 1009.27289, "trades": 38, "taker_buy_volume": 14998.5, "taker_buy_quote": 987.06629}, {"ts": 1770851280000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 257.3, "quote_volume": 16.9606, "trades": 2, "taker_buy_volume": 151.3, "taker_buy_quote": 9.9858}, {"ts": 1770851340000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 15045.0, "quote_volume": 995.22878, "trades": 31, "taker_buy_volume": 11299.5, "taker_buy_quote": 747.63309}, {"ts": 1770851400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12383.6, "quote_volume": 819.79432, "trades": 6, "taker_buy_volume": 3267.8, "taker_buy_quote": 216.32836}, {"ts": 1770851460000, "open": 0.0661, "high": 0.0665, "low": 0.0661, "close": 0.0663, "volume": 160800.1, "quote_volume": 10668.54179, "trades": 75, "taker_buy_volume": 150316.7, "taker_buy_quote": 9972.72546}, {"ts": 1770851520000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 29540.0, "quote_volume": 1956.02504, "trades": 23, "taker_buy_volume": 2072.3, "taker_buy_quote": 137.39349}, {"ts": 1770851580000, "open": 0.0661, "high": 0.0665, "low": 0.066, "close": 0.0663, "volume": 149570.2, "quote_volume": 9904.2948, "trades": 166, "taker_buy_volume": 74207.0, "taker_buy_quote": 4917.00292}, {"ts": 1770851640000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 65311.0, "quote_volume": 4342.81842, "trades": 73, "taker_buy_volume": 40374.8, "taker_buy_quote": 2686.36435}, {"ts": 1770851700000, "open": 0.0664, "high": 0.0677, "low": 0.0664, "close": 0.0671, "volume": 379301.1, "quote_volume": 25484.30088, "trades": 231, "taker_buy_volume": 219671.8, "taker_buy_quote": 14758.82989}, {"ts": 1770851760000, "open": 0.0671, "high": 0.0673, "low": 0.0667, "close": 0.0673, "volume": 186532.9, "quote_volume": 12483.359, "trades": 102, "taker_buy_volume": 66801.6, "taker_buy_quote": 4476.63536}, {"ts": 1770851820000, "open": 0.0671, "high": 0.0671, "low": 0.0663, "close": 0.0665, "volume": 276686.6, "quote_volume": 18430.50028, "trades": 95, "taker_buy_volume": 23089.8, "taker_buy_quote": 1541.50637}, {"ts": 1770851880000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 34813.8, "quote_volume": 2317.21117, "trades": 21, "taker_buy_volume": 25368.3, "taker_buy_quote": 1689.80601}, {"ts": 1770851940000, "open": 0.0667, "high": 0.0667, "low": 0.0656, "close": 0.0657, "volume": 93562.3, "quote_volume": 6169.25759, "trades": 78, "taker_buy_volume": 10897.2, "taker_buy_quote": 719.11144}, {"ts": 1770852000000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 30376.8, "quote_volume": 1991.30169, "trades": 24, "taker_buy_volume": 17150.1, "taker_buy_quote": 1124.20284}, {"ts": 1770852060000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 8255.3, "quote_volume": 541.54768, "trades": 7, "taker_buy_volume": 1445.7, "taker_buy_quote": 94.83792}, {"ts": 1770852120000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9491.3, "quote_volume": 623.53268, "trades": 8, "taker_buy_volume": 4620.0, "taker_buy_quote": 303.534}, {"ts": 1770852180000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 1060.8, "quote_volume": 69.84856, "trades": 3, "taker_buy_volume": 1060.8, "taker_buy_quote": 69.84856}, {"ts": 1770852240000, "open": 0.066, "high": 0.0661, "low": 0.0655, "close": 0.0655, "volume": 36784.0, "quote_volume": 2421.415, "trades": 23, "taker_buy_volume": 18212.9, "taker_buy_quote": 1200.69655}, {"ts": 1770852300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 939.8, "quote_volume": 61.68766, "trades": 3, "taker_buy_volume": 939.8, "taker_buy_quote": 61.68766}, {"ts": 1770852360000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 14118.4, "quote_volume": 923.36937, "trades": 11, "taker_buy_volume": 3016.4, "taker_buy_quote": 197.3942}, {"ts": 1770852420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3475.0, "quote_volume": 226.9175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852480000, "open": 0.0654, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 39910.8, "quote_volume": 2614.20021, "trades": 25, "taker_buy_volume": 32120.5, "taker_buy_quote": 2104.72037}, {"ts": 1770852540000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 17104.7, "quote_volume": 1125.18021, "trades": 16, "taker_buy_volume": 12868.4, "taker_buy_quote": 846.43167}, {"ts": 1770852600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9293.7, "quote_volume": 610.74609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852660000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 16661.2, "quote_volume": 1097.02781, "trades": 16, "taker_buy_volume": 5735.0, "taker_buy_quote": 377.8595}, {"ts": 1770852720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4594.5, "quote_volume": 302.4681, "trades": 4, "taker_buy_volume": 151.9, "taker_buy_quote": 9.99502}, {"ts": 1770852840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6330.8, "quote_volume": 416.56664, "trades": 6, "taker_buy_volume": 3030.8, "taker_buy_quote": 199.42664}, {"ts": 1770852900000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 21929.1, "quote_volume": 1437.65606, "trades": 12, "taker_buy_volume": 3062.0, "taker_buy_quote": 201.0203}, {"ts": 1770852960000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 15118.3, "quote_volume": 986.88237, "trades": 11, "taker_buy_volume": 7583.8, "taker_buy_quote": 494.91434}, {"ts": 1770853020000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 967.1, "quote_volume": 63.02406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1611.5, "quote_volume": 105.05865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853140000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 21523.2, "quote_volume": 1406.04324, "trades": 6, "taker_buy_volume": 21523.2, "taker_buy_quote": 1406.04324}, {"ts": 1770853200000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 1432.4, "quote_volume": 93.953, "trades": 4, "taker_buy_volume": 1039.0, "taker_buy_quote": 68.1853}, {"ts": 1770853260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1591.1, "quote_volume": 104.54438, "trades": 2, "taker_buy_volume": 91.1, "taker_buy_quote": 5.99438}, {"ts": 1770853320000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 11889.7, "quote_volume": 782.47853, "trades": 7, "taker_buy_volume": 8889.7, "taker_buy_quote": 585.07853}, {"ts": 1770853380000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 9868.1, "quote_volume": 650.12779, "trades": 5, "taker_buy_volume": 9868.1, "taker_buy_quote": 650.12779}, {"ts": 1770853440000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 2807.4, "quote_volume": 184.64724, "trades": 3, "taker_buy_volume": 1005.3, "taker_buy_quote": 66.24927}, {"ts": 1770853500000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 42681.9, "quote_volume": 2814.85201, "trades": 10, "taker_buy_volume": 41090.9, "taker_buy_quote": 2709.69601}, {"ts": 1770853560000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 245666.4, "quote_volume": 16258.25264, "trades": 91, "taker_buy_volume": 64020.0, "taker_buy_quote": 4235.02114}, {"ts": 1770853620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 19475.3, "quote_volume": 1284.86852, "trades": 11, "taker_buy_volume": 6214.0, "taker_buy_quote": 409.6826}, {"ts": 1770853680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 909.5, "quote_volume": 59.93605, "trades": 5, "taker_buy_volume": 545.7, "taker_buy_quote": 35.96163}, {"ts": 1770853740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4414.0, "quote_volume": 290.8826, "trades": 1, "taker_buy_volume": 4414.0, "taker_buy_quote": 290.8826}, {"ts": 1770853800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6500.4, "quote_volume": 428.01323, "trades": 5, "taker_buy_volume": 2262.1, "taker_buy_quote": 148.92239}, {"ts": 1770853860000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 40626.4, "quote_volume": 2663.73683, "trades": 24, "taker_buy_volume": 7546.9, "taker_buy_quote": 495.33999}, {"ts": 1770853920000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5716.3, "quote_volume": 374.28742, "trades": 2, "taker_buy_volume": 4414.0, "taker_buy_quote": 289.117}, {"ts": 1770853980000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 15948.3, "quote_volume": 1042.04539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 36264.3, "quote_volume": 2366.44113, "trades": 14, "taker_buy_volume": 1726.1, "taker_buy_quote": 112.86854}, {"ts": 1770854100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1016.9, "quote_volume": 66.30188, "trades": 4, "taker_buy_volume": 1016.9, "taker_buy_quote": 66.30188}, {"ts": 1770854160000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 6540.5, "quote_volume": 425.86918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854220000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 66893.2, "quote_volume": 4339.88318, "trades": 25, "taker_buy_volume": 1548.0, "taker_buy_quote": 100.4652}, {"ts": 1770854280000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 6131.5, "quote_volume": 397.96799, "trades": 7, "taker_buy_volume": 3330.1, "taker_buy_quote": 216.25727}, {"ts": 1770854340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3604.4, "quote_volume": 234.286, "trades": 5, "taker_buy_volume": 1804.4, "taker_buy_quote": 117.286}, {"ts": 1770854400000, "open": 0.0648, "high": 0.0655, "low": 0.0644, "close": 0.0654, "volume": 238227.8, "quote_volume": 15468.4835, "trades": 99, "taker_buy_volume": 132927.9, "taker_buy_quote": 8654.50864}, {"ts": 1770854460000, "open": 0.0653, "high": 0.0661, "low": 0.0652, "close": 0.0661, "volume": 96394.7, "quote_volume": 6340.75484, "trades": 45, "taker_buy_volume": 86368.2, "taker_buy_quote": 5684.96404}, {"ts": 1770854520000, "open": 0.0661, "high": 0.0677, "low": 0.0661, "close": 0.0676, "volume": 278815.5, "quote_volume": 18690.62528, "trades": 124, "taker_buy_volume": 226074.5, "taker_buy_quote": 15151.95141}, {"ts": 1770854580000, "open": 0.0675, "high": 0.0676, "low": 0.0655, "close": 0.0659, "volume": 470168.4, "quote_volume": 31414.12226, "trades": 229, "taker_buy_volume": 105926.5, "taker_buy_quote": 7093.76325}, {"ts": 1770854640000, "open": 0.0659, "high": 0.0664, "low": 0.0655, "close": 0.0664, "volume": 179932.6, "quote_volume": 11863.63563, "trades": 109, "taker_buy_volume": 130829.1, "taker_buy_quote": 8631.90986}, {"ts": 1770854700000, "open": 0.0663, "high": 0.0669, "low": 0.0657, "close": 0.0657, "volume": 183216.5, "quote_volume": 12157.94519, "trades": 117, "taker_buy_volume": 63537.3, "taker_buy_quote": 4227.40269}, {"ts": 1770854760000, "open": 0.0658, "high": 0.0658, "low": 0.0652, "close": 0.0656, "volume": 166987.7, "quote_volume": 10941.69684, "trades": 72, "taker_buy_volume": 37419.3, "taker_buy_quote": 2451.53204}, {"ts": 1770854820000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 33867.2, "quote_volume": 2215.34567, "trades": 26, "taker_buy_volume": 11125.9, "taker_buy_quote": 727.77325}, {"ts": 1770854880000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 14438.1, "quote_volume": 943.45548, "trades": 8, "taker_buy_volume": 8132.5, "taker_buy_quote": 531.06924}, {"ts": 1770854940000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 36957.6, "quote_volume": 2410.06068, "trades": 14, "taker_buy_volume": 3828.4, "taker_buy_quote": 249.63132}, {"ts": 1770855000000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 30777.1, "quote_volume": 2008.16019, "trades": 8, "taker_buy_volume": 16052.2, "taker_buy_quote": 1049.05173}, {"ts": 1770855060000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0657, "volume": 23897.5, "quote_volume": 1567.18591, "trades": 12, "taker_buy_volume": 23597.7, "taker_buy_quote": 1547.60897}, {"ts": 1770855120000, "open": 0.0656, "high": 0.0656, "low": 0.0651, "close": 0.0651, "volume": 76670.5, "quote_volume": 5004.51304, "trades": 37, "taker_buy_volume": 6166.8, "taker_buy_quote": 402.07536}, {"ts": 1770855180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 28093.2, "quote_volume": 1831.67664, "trades": 19, "taker_buy_volume": 16511.8, "taker_buy_quote": 1076.56936}, {"ts": 1770855240000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 50943.7, "quote_volume": 3324.02022, "trades": 16, "taker_buy_volume": 45457.4, "taker_buy_quote": 2966.31346}, {"ts": 1770855300000, "open": 0.0654, "high": 0.0669, "low": 0.0654, "close": 0.0665, "volume": 276944.4, "quote_volume": 18357.98583, "trades": 136, "taker_buy_volume": 239174.1, "taker_buy_quote": 15844.84038}, {"ts": 1770855360000, "open": 0.0666, "high": 0.0677, "low": 0.0666, "close": 0.0671, "volume": 1291417.2, "quote_volume": 86808.87656, "trades": 717, "taker_buy_volume": 704204.3, "taker_buy_quote": 47375.38141}, {"ts": 1770855420000, "open": 0.0671, "high": 0.0673, "low": 0.0666, "close": 0.0668, "volume": 256307.3, "quote_volume": 17158.61561, "trades": 136, "taker_buy_volume": 120579.1, "taker_buy_quote": 8077.46785}, {"ts": 1770855480000, "open": 0.0668, "high": 0.0672, "low": 0.0667, "close": 0.0671, "volume": 151679.6, "quote_volume": 10157.27593, "trades": 87, "taker_buy_volume": 99587.6, "taker_buy_quote": 6670.38115}, {"ts": 1770855540000, "open": 0.0673, "high": 0.0679, "low": 0.0672, "close": 0.0679, "volume": 130789.0, "quote_volume": 8845.93825, "trades": 53, "taker_buy_volume": 100258.6, "taker_buy_quote": 6782.267}, {"ts": 1770855600000, "open": 0.0678, "high": 0.068, "low": 0.0674, "close": 0.0674, "volume": 111461.9, "quote_volume": 7562.15678, "trades": 74, "taker_buy_volume": 46895.7, "taker_buy_quote": 3184.92381}, {"ts": 1770855660000, "open": 0.0674, "high": 0.0676, "low": 0.067, "close": 0.0671, "volume": 151356.1, "quote_volume": 10194.1113, "trades": 79, "taker_buy_volume": 41904.1, "taker_buy_quote": 2822.47995}, {"ts": 1770855720000, "open": 0.0671, "high": 0.0678, "low": 0.0671, "close": 0.0675, "volume": 150917.0, "quote_volume": 10195.44736, "trades": 80, "taker_buy_volume": 78645.1, "taker_buy_quote": 5315.2332}, {"ts": 1770855780000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 51443.1, "quote_volume": 3471.43091, "trades": 30, "taker_buy_volume": 15854.8, "taker_buy_quote": 1069.78289}, {"ts": 1770855840000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 154389.4, "quote_volume": 10378.25109, "trades": 64, "taker_buy_volume": 75587.3, "taker_buy_quote": 5084.62161}, {"ts": 1770855900000, "open": 0.0675, "high": 0.0678, "low": 0.0673, "close": 0.0677, "volume": 102076.9, "quote_volume": 6901.50414, "trades": 49, "taker_buy_volume": 66005.3, "taker_buy_quote": 4464.79982}, {"ts": 1770855960000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 108264.7, "quote_volume": 7318.12619, "trades": 20, "taker_buy_volume": 6097.0, "taker_buy_quote": 412.7669}, {"ts": 1770856020000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 11602.9, "quote_volume": 781.09914, "trades": 23, "taker_buy_volume": 9395.3, "taker_buy_quote": 632.51286}, {"ts": 1770856080000, "open": 0.0673, "high": 0.0673, "low": 0.0668, "close": 0.0669, "volume": 76020.2, "quote_volume": 5100.63984, "trades": 52, "taker_buy_volume": 24995.0, "taker_buy_quote": 1679.83762}, {"ts": 1770856140000, "open": 0.067, "high": 0.0671, "low": 0.0661, "close": 0.0661, "volume": 126435.8, "quote_volume": 8414.78803, "trades": 91, "taker_buy_volume": 35554.7, "taker_buy_quote": 2370.07272}, {"ts": 1770856200000, "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 114114.1, "quote_volume": 7508.44892, "trades": 57, "taker_buy_volume": 32643.6, "taker_buy_quote": 2149.54374}, {"ts": 1770856260000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 40355.1, "quote_volume": 2660.31306, "trades": 29, "taker_buy_volume": 18500.3, "taker_buy_quote": 1220.4856}, {"ts": 1770856320000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 49313.9, "quote_volume": 3245.10939, "trades": 24, "taker_buy_volume": 27068.2, "taker_buy_quote": 1781.07233}, {"ts": 1770856380000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 22330.0, "quote_volume": 1478.75476, "trades": 10, "taker_buy_volume": 22330.0, "taker_buy_quote": 1478.75476}, {"ts": 1770856440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 27773.2, "quote_volume": 1846.9178, "trades": 11, "taker_buy_volume": 27773.2, "taker_buy_quote": 1846.9178}, {"ts": 1770856560000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 10078.3, "quote_volume": 671.77281, "trades": 7, "taker_buy_volume": 5858.1, "taker_buy_quote": 390.73527}, {"ts": 1770856620000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 40961.9, "quote_volume": 2736.30993, "trades": 23, "taker_buy_volume": 20576.3, "taker_buy_quote": 1375.04769}, {"ts": 1770856680000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4419.2, "quote_volume": 294.67872, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 240.12}, {"ts": 1770856740000, "open": 0.067, "high": 0.0675, "low": 0.067, "close": 0.0675, "volume": 173603.3, "quote_volume": 11675.31985, "trades": 79, "taker_buy_volume": 138427.7, "taker_buy_quote": 9307.85286}, {"ts": 1770856800000, "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.0673, "volume": 86937.0, "quote_volume": 5841.638, "trades": 45, "taker_buy_volume": 46431.4, "taker_buy_quote": 3120.1538}, {"ts": 1770856860000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.067, "volume": 43515.2, "quote_volume": 2920.74266, "trades": 32, "taker_buy_volume": 18166.7, "taker_buy_quote": 1220.76334}, {"ts": 1770856920000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 42782.6, "quote_volume": 2864.6939, "trades": 21, "taker_buy_volume": 20173.7, "taker_buy_quote": 1351.6379}, {"ts": 1770856980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 28353.9, "quote_volume": 1896.38732, "trades": 15, "taker_buy_volume": 17243.7, "taker_buy_quote": 1153.26634}, {"ts": 1770857040000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13473.8, "quote_volume": 900.40566, "trades": 11, "taker_buy_volume": 1569.7, "taker_buy_quote": 104.85596}, {"ts": 1770857100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4802.0, "quote_volume": 321.6947, "trades": 6, "taker_buy_volume": 4649.7, "taker_buy_quote": 311.4906}, {"ts": 1770857160000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 11491.6, "quote_volume": 769.47386, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857220000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9247.1, "quote_volume": 616.96157, "trades": 6, "taker_buy_volume": 3694.3, "taker_buy_quote": 246.40981}, {"ts": 1770857280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857340000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 42998.5, "quote_volume": 2868.3804, "trades": 34, "taker_buy_volume": 17480.8, "taker_buy_quote": 1167.35744}, {"ts": 1770857400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 54665.9, "quote_volume": 3644.12166, "trades": 35, "taker_buy_volume": 13690.3, "taker_buy_quote": 913.14301}, {"ts": 1770857520000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 84749.7, "quote_volume": 5641.85654, "trades": 82, "taker_buy_volume": 23303.5, "taker_buy_quote": 1552.74178}, {"ts": 1770857580000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 25379.5, "quote_volume": 1693.92862, "trades": 7, "taker_buy_volume": 21998.5, "taker_buy_quote": 1468.23592}, {"ts": 1770857640000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 12153.4, "quote_volume": 808.85158, "trades": 7, "taker_buy_volume": 90.3, "taker_buy_quote": 5.99592}, {"ts": 1770857700000, "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 56875.7, "quote_volume": 3760.21191, "trades": 18, "taker_buy_volume": 44100.0, "taker_buy_quote": 2915.52}, {"ts": 1770857760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 309.5, "quote_volume": 20.45795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.1, "quote_volume": 10.00282, "trades": 1, "taker_buy_volume": 151.1, "taker_buy_quote": 10.00282}, {"ts": 1770857880000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7102.0, "quote_volume": 470.0024, "trades": 4, "taker_buy_volume": 7102.0, "taker_buy_quote": 470.0024}, {"ts": 1770857940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14556.4, "quote_volume": 965.26932, "trades": 7, "taker_buy_volume": 5358.2, "taker_buy_quote": 355.24866}, {"ts": 1770858000000, "open": 0.0664, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 8063.2, "quote_volume": 536.42191, "trades": 5, "taker_buy_volume": 7572.6, "taker_buy_quote": 503.64983}, {"ts": 1770858060000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 3883.0, "quote_volume": 259.7565, "trades": 5, "taker_buy_volume": 2302.0, "taker_buy_quote": 154.0038}, {"ts": 1770858120000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 43710.7, "quote_volume": 2932.31423, "trades": 12, "taker_buy_volume": 41541.2, "taker_buy_quote": 2786.5487}, {"ts": 1770858180000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 27157.7, "quote_volume": 1827.26582, "trades": 11, "taker_buy_volume": 15657.2, "taker_buy_quote": 1053.57956}, {"ts": 1770858240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 39235.8, "quote_volume": 2632.72218, "trades": 13, "taker_buy_volume": 5400.0, "taker_buy_quote": 362.34}, {"ts": 1770858300000, "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0666, "volume": 34898.2, "quote_volume": 2328.2509, "trades": 22, "taker_buy_volume": 2760.2, "taker_buy_quote": 183.92534}, {"ts": 1770858360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5050.9, "quote_volume": 337.90521, "trades": 14, "taker_buy_volume": 5050.9, "taker_buy_quote": 337.90521}, {"ts": 1770858420000, "open": 0.0669, "high": 0.0674, "low": 0.0669, "close": 0.0673, "volume": 31524.2, "quote_volume": 2115.99729, "trades": 19, "taker_buy_volume": 26239.0, "taker_buy_quote": 1760.1148}, {"ts": 1770858480000, "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0683, "volume": 177850.0, "quote_volume": 12083.83718, "trades": 102, "taker_buy_volume": 147372.7, "taker_buy_quote": 10009.99977}, {"ts": 1770858540000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 31922.5, "quote_volume": 2175.41596, "trades": 37, "taker_buy_volume": 5350.4, "taker_buy_quote": 365.06115}, {"ts": 1770858600000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 50671.5, "quote_volume": 3453.98905, "trades": 50, "taker_buy_volume": 15923.4, "taker_buy_quote": 1085.40254}, {"ts": 1770858660000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 71594.0, "quote_volume": 4871.83375, "trades": 66, "taker_buy_volume": 16699.2, "taker_buy_quote": 1138.65793}, {"ts": 1770858720000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 34203.8, "quote_volume": 2336.01051, "trades": 19, "taker_buy_volume": 30166.3, "taker_buy_quote": 2060.87676}, {"ts": 1770858780000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.0679, "volume": 34009.1, "quote_volume": 2316.90612, "trades": 23, "taker_buy_volume": 5059.3, "taker_buy_quote": 343.52647}, {"ts": 1770858840000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0682, "volume": 70679.3, "quote_volume": 4827.33969, "trades": 42, "taker_buy_volume": 68240.4, "taker_buy_quote": 4660.93125}, {"ts": 1770858900000, "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 39731.1, "quote_volume": 2711.72603, "trades": 45, "taker_buy_volume": 11456.2, "taker_buy_quote": 783.08833}, {"ts": 1770858960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7294.7, "quote_volume": 496.38205, "trades": 9, "taker_buy_volume": 2654.5, "taker_buy_quote": 180.77145}, {"ts": 1770859020000, "open": 0.0681, "high": 0.0684, "low": 0.0675, "close": 0.0675, "volume": 109078.1, "quote_volume": 7398.13626, "trades": 65, "taker_buy_volume": 36794.4, "taker_buy_quote": 2493.73914}, {"ts": 1770859080000, "open": 0.0677, "high": 0.0679, "low": 0.0675, "close": 0.0675, "volume": 47915.9, "quote_volume": 3245.58345, "trades": 38, "taker_buy_volume": 13126.1, "taker_buy_quote": 889.91142}, {"ts": 1770859140000, "open": 0.0676, "high": 0.068, "low": 0.0675, "close": 0.0679, "volume": 57845.9, "quote_volume": 3921.83253, "trades": 33, "taker_buy_volume": 45333.4, "taker_buy_quote": 3072.19688}, {"ts": 1770859200000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 22856.0, "quote_volume": 1551.49265, "trades": 19, "taker_buy_volume": 16958.0, "taker_buy_quote": 1151.28232}, {"ts": 1770859260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6075.0, "quote_volume": 412.4925, "trades": 6, "taker_buy_volume": 2945.2, "taker_buy_quote": 199.97908}, {"ts": 1770859320000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8154.7, "quote_volume": 553.34413, "trades": 6, "taker_buy_volume": 3375.7, "taker_buy_quote": 229.03003}, {"ts": 1770859380000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 33337.3, "quote_volume": 2253.62655, "trades": 20, "taker_buy_volume": 23391.9, "taker_buy_quote": 1581.31751}, {"ts": 1770859440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 21660.1, "quote_volume": 1463.11276, "trades": 8, "taker_buy_volume": 8760.1, "taker_buy_quote": 592.18276}, {"ts": 1770859500000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 22168.7, "quote_volume": 1495.74628, "trades": 14, "taker_buy_volume": 1849.4, "taker_buy_quote": 125.01944}, {"ts": 1770859560000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8124.1, "quote_volume": 548.67465, "trades": 6, "taker_buy_volume": 4870.6, "taker_buy_quote": 329.0634}, {"ts": 1770859620000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 39284.8, "quote_volume": 2638.75485, "trades": 17, "taker_buy_volume": 6312.1, "taker_buy_quote": 424.21668}, {"ts": 1770859680000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 41375.4, "quote_volume": 2776.70804, "trades": 26, "taker_buy_volume": 20138.9, "taker_buy_quote": 1352.02584}, {"ts": 1770859740000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14440.0, "quote_volume": 968.34472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2941.2, "quote_volume": 197.35452, "trades": 2, "taker_buy_volume": 2941.2, "taker_buy_quote": 197.35452}, {"ts": 1770859860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859920000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8958.9, "quote_volume": 602.34208, "trades": 8, "taker_buy_volume": 2570.8, "taker_buy_quote": 172.91176}, {"ts": 1770859980000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 44041.8, "quote_volume": 2966.89739, "trades": 16, "taker_buy_volume": 27800.8, "taker_buy_quote": 1871.91614}, {"ts": 1770860040000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2380.8, "quote_volume": 160.61592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3300.0, "quote_volume": 222.75, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.5}, {"ts": 1770860160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 33163.3, "quote_volume": 2244.86129, "trades": 8, "taker_buy_volume": 33163.3, "taker_buy_quote": 2244.86129}, {"ts": 1770860220000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3287.6, "quote_volume": 222.83296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860280000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 5189.2, "quote_volume": 352.52092, "trades": 5, "taker_buy_volume": 2248.0, "taker_buy_quote": 152.51932}, {"ts": 1770860340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860400000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 29489.0, "quote_volume": 2002.46195, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 144.5, "quote_volume": 9.78265, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 9.78265}, {"ts": 1770860520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11034.6, "quote_volume": 745.46484, "trades": 11, "taker_buy_volume": 4741.2, "taker_buy_quote": 320.211}, {"ts": 1770860580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12953.0, "quote_volume": 876.62398, "trades": 5, "taker_buy_volume": 12953.0, "taker_buy_quote": 876.62398}, {"ts": 1770860640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 770.0, "quote_volume": 52.283, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 52.283}, {"ts": 1770860700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 159.7, "quote_volume": 10.82766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 5471.0, "quote_volume": 371.98686, "trades": 4, "taker_buy_volume": 5471.0, "taker_buy_quote": 371.98686}, {"ts": 1770860820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10082.7, "quote_volume": 685.8036, "trades": 8, "taker_buy_volume": 4601.1, "taker_buy_quote": 312.8748}, {"ts": 1770860880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860940000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 14405.6, "quote_volume": 979.05057, "trades": 7, "taker_buy_volume": 1405.6, "taker_buy_quote": 95.72136}, {"ts": 1770861000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4059.8, "quote_volume": 275.66042, "trades": 3, "taker_buy_volume": 2941.2, "taker_buy_quote": 199.70748}, {"ts": 1770861060000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4817.4, "quote_volume": 327.19128, "trades": 5, "taker_buy_volume": 3919.1, "taker_buy_quote": 266.19671}, {"ts": 1770861120000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12021.8, "quote_volume": 818.33169, "trades": 6, "taker_buy_volume": 11931.7, "taker_buy_quote": 812.19588}, {"ts": 1770861180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2966.2, "quote_volume": 202.29484, "trades": 2, "taker_buy_volume": 2966.2, "taker_buy_quote": 202.29484}, {"ts": 1770861240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5000.2, "quote_volume": 341.51366, "trades": 2, "taker_buy_volume": 5000.2, "taker_buy_quote": 341.51366}, {"ts": 1770861300000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 36379.4, "quote_volume": 2486.72188, "trades": 21, "taker_buy_volume": 27101.2, "taker_buy_quote": 1851.793}, {"ts": 1770861360000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 22789.5, "quote_volume": 1559.63592, "trades": 17, "taker_buy_volume": 2552.5, "taker_buy_quote": 174.771}, {"ts": 1770861420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10500.3, "quote_volume": 718.64355, "trades": 7, "taker_buy_volume": 1700.3, "taker_buy_quote": 116.39355}, {"ts": 1770861480000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 57664.5, "quote_volume": 3945.5274, "trades": 23, "taker_buy_volume": 30138.0, "taker_buy_quote": 2063.83417}, {"ts": 1770861540000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0685, "volume": 91766.9, "quote_volume": 6288.93987, "trades": 46, "taker_buy_volume": 83297.0, "taker_buy_quote": 5708.71138}, {"ts": 1770861600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7299.2, "quote_volume": 499.9952, "trades": 3, "taker_buy_volume": 7299.2, "taker_buy_quote": 499.9952}, {"ts": 1770861660000, "open": 0.0685, "high": 0.0685, "low": 0.068, "close": 0.0684, "volume": 151318.3, "quote_volume": 10324.84624, "trades": 81, "taker_buy_volume": 55010.0, "taker_buy_quote": 3758.16276}, {"ts": 1770861720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 31057.3, "quote_volume": 2129.52885, "trades": 24, "taker_buy_volume": 26316.1, "taker_buy_quote": 1804.75665}, {"ts": 1770861780000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 4560.4, "quote_volume": 312.07046, "trades": 5, "taker_buy_volume": 3518.7, "taker_buy_quote": 240.88095}, {"ts": 1770861840000, "open": 0.0685, "high": 0.0685, "low": 0.0677, "close": 0.0678, "volume": 36978.5, "quote_volume": 2517.62808, "trades": 36, "taker_buy_volume": 9455.0, "taker_buy_quote": 641.949}, {"ts": 1770861900000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 41010.9, "quote_volume": 2777.07756, "trades": 30, "taker_buy_volume": 11839.9, "taker_buy_quote": 802.37123}, {"ts": 1770861960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3465.3, "quote_volume": 235.65693, "trades": 3, "taker_buy_volume": 3465.3, "taker_buy_quote": 235.65693}, {"ts": 1770862020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 12260.2, "quote_volume": 833.7706, "trades": 10, "taker_buy_volume": 4741.2, "taker_buy_quote": 322.4016}, {"ts": 1770862080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10375.2, "quote_volume": 705.9836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4700.0, "quote_volume": 319.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6430.6, "quote_volume": 437.2808, "trades": 6, "taker_buy_volume": 6430.6, "taker_buy_quote": 437.2808}, {"ts": 1770862320000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 22475.8, "quote_volume": 1532.43668, "trades": 10, "taker_buy_volume": 21705.8, "taker_buy_quote": 1479.99968}, {"ts": 1770862380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4390.8, "quote_volume": 299.89164, "trades": 2, "taker_buy_volume": 4390.8, "taker_buy_quote": 299.89164}, {"ts": 1770862440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6541.2, "quote_volume": 445.45572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.0681, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 95264.2, "quote_volume": 6484.14477, "trades": 53, "taker_buy_volume": 52023.3, "taker_buy_quote": 3541.94259}, {"ts": 1770862620000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 30485.1, "quote_volume": 2082.11371, "trades": 7, "taker_buy_volume": 30392.0, "taker_buy_quote": 2075.7736}, {"ts": 1770862680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5800.0, "quote_volume": 396.03412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 51676.8, "quote_volume": 3516.51699, "trades": 29, "taker_buy_volume": 5076.6, "taker_buy_quote": 345.25699}, {"ts": 1770862800000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 17241.2, "quote_volume": 1173.95572, "trades": 11, "taker_buy_volume": 5941.2, "taker_buy_quote": 404.59572}, {"ts": 1770862860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 130.8, "quote_volume": 8.90748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 11347.5, "quote_volume": 774.54313, "trades": 8, "taker_buy_volume": 8777.5, "taker_buy_quote": 598.90913}, {"ts": 1770862980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 100049.4, "quote_volume": 6852.55126, "trades": 13, "taker_buy_volume": 15124.2, "taker_buy_quote": 1036.0077}, {"ts": 1770863040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1500.0, "quote_volume": 101.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.85}, {"ts": 1770863100000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 3300.0, "quote_volume": 224.79, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.85}, {"ts": 1770863160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1903.7, "quote_volume": 129.25086, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.22}, {"ts": 1770863280000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 516.3, "quote_volume": 35.09101, "trades": 3, "taker_buy_volume": 205.8, "taker_buy_quote": 13.9944}, {"ts": 1770863340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2255.4, "quote_volume": 153.3672, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.0}, {"ts": 1770863400000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 62983.5, "quote_volume": 4268.20651, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1955.0, "quote_volume": 132.549, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.04}, {"ts": 1770863580000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3647.3, "quote_volume": 247.46694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863640000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 17519.4, "quote_volume": 1192.81831, "trades": 7, "taker_buy_volume": 17519.4, "taker_buy_quote": 1192.81831}, {"ts": 1770863700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863760000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 33284.5, "quote_volume": 2258.6667, "trades": 15, "taker_buy_volume": 2129.6, "taker_buy_quote": 144.75272}, {"ts": 1770863820000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 17674.4, "quote_volume": 1199.76111, "trades": 14, "taker_buy_volume": 14367.9, "taker_buy_quote": 975.40041}, {"ts": 1770863880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3299.5, "quote_volume": 224.03605, "trades": 3, "taker_buy_volume": 750.1, "taker_buy_quote": 50.93179}, {"ts": 1770863940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1800.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.22}, {"ts": 1770864000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 770.0, "quote_volume": 52.514, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 52.514}, {"ts": 1770864060000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 34434.3, "quote_volume": 2351.56019, "trades": 9, "taker_buy_volume": 32934.3, "taker_buy_quote": 2249.11019}, {"ts": 1770864120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 504.7, "quote_volume": 34.42054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 12277.3, "quote_volume": 839.26381, "trades": 18, "taker_buy_volume": 8977.3, "taker_buy_quote": 613.54381}, {"ts": 1770864300000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 15400.0, "quote_volume": 1053.07412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 37864.1, "quote_volume": 2581.06933, "trades": 17, "taker_buy_volume": 5323.6, "taker_buy_quote": 362.36102}, {"ts": 1770864420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 222.5, "quote_volume": 15.11888, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 7.5684}, {"ts": 1770864480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 139.2, "quote_volume": 9.4656, "trades": 1, "taker_buy_volume": 139.2, "taker_buy_quote": 9.4656}, {"ts": 1770864540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 770.0, "quote_volume": 52.36, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 52.36}, {"ts": 1770864600000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 6899.3, "quote_volume": 467.92261, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.04}, {"ts": 1770864660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9530.6, "quote_volume": 645.22162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4775.4, "quote_volume": 324.24966, "trades": 4, "taker_buy_volume": 4775.4, "taker_buy_quote": 324.24966}, {"ts": 1770864900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 47168.7, "quote_volume": 3207.76146, "trades": 20, "taker_buy_volume": 32345.1, "taker_buy_quote": 2199.75666}, {"ts": 1770865020000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6711.2, "quote_volume": 456.2116, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 52.36}, {"ts": 1770865080000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 15944.0, "quote_volume": 1081.12496, "trades": 16, "taker_buy_volume": 5769.0, "taker_buy_quote": 391.3551}, {"ts": 1770865140000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 23476.0, "quote_volume": 1588.46504, "trades": 28, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.5}, {"ts": 1770865200000, "open": 0.0675, "high": 0.068, "low": 0.0675, "close": 0.0678, "volume": 43864.3, "quote_volume": 2971.79241, "trades": 25, "taker_buy_volume": 35870.2, "taker_buy_quote": 2430.11997}, {"ts": 1770865260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 12792.4, "quote_volume": 868.60396, "trades": 7, "taker_buy_volume": 8991.4, "taker_buy_quote": 610.51606}, {"ts": 1770865320000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 51122.7, "quote_volume": 3477.16831, "trades": 38, "taker_buy_volume": 40212.7, "taker_buy_quote": 2734.95696}, {"ts": 1770865380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865440000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 54244.0, "quote_volume": 3699.58767, "trades": 26, "taker_buy_volume": 29344.0, "taker_buy_quote": 2003.00943}, {"ts": 1770865500000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 40773.4, "quote_volume": 2777.04439, "trades": 22, "taker_buy_volume": 20691.0, "taker_buy_quote": 1410.73295}, {"ts": 1770865560000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 28781.1, "quote_volume": 1966.7709, "trades": 14, "taker_buy_volume": 27750.5, "taker_buy_quote": 1896.27786}, {"ts": 1770865620000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 17818.2, "quote_volume": 1221.84652, "trades": 12, "taker_buy_volume": 5001.7, "taker_buy_quote": 343.11662}, {"ts": 1770865680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4234.3, "quote_volume": 289.04338, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.3}, {"ts": 1770865740000, "open": 0.0683, "high": 0.0686, "low": 0.0681, "close": 0.0686, "volume": 34308.4, "quote_volume": 2346.94785, "trades": 21, "taker_buy_volume": 25467.2, "taker_buy_quote": 1743.89908}, {"ts": 1770865800000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 33935.8, "quote_volume": 2329.16807, "trades": 20, "taker_buy_volume": 27938.5, "taker_buy_quote": 1918.21397}, {"ts": 1770865860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 327.6, "quote_volume": 22.40784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6575.2, "quote_volume": 450.39208, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.75}, {"ts": 1770865980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10770.0, "quote_volume": 734.514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10079.6, "quote_volume": 686.42076, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.15}, {"ts": 1770866100000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 40303.5, "quote_volume": 2759.22303, "trades": 25, "taker_buy_volume": 37733.5, "taker_buy_quote": 2583.15203}, {"ts": 1770866160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1500.0, "quote_volume": 102.75, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.75}, {"ts": 1770866280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4664.3, "quote_volume": 319.49245, "trades": 4, "taker_buy_volume": 102.1, "taker_buy_quote": 6.99385}, {"ts": 1770866340000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19916.0, "quote_volume": 1364.06665, "trades": 17, "taker_buy_volume": 18122.5, "taker_buy_quote": 1241.39125}, {"ts": 1770866400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2340.9, "quote_volume": 159.64938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1800.0, "quote_volume": 122.76, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.76}, {"ts": 1770866520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3071.8, "quote_volume": 209.87703, "trades": 2, "taker_buy_volume": 730.9, "taker_buy_quote": 49.99356}, {"ts": 1770866640000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3410.0, "quote_volume": 233.00991, "trades": 4, "taker_buy_volume": 1069.1, "taker_buy_quote": 73.12644}, {"ts": 1770866700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 33955.2, "quote_volume": 2316.30873, "trades": 14, "taker_buy_volume": 440.3, "taker_buy_quote": 30.02846}, {"ts": 1770866760000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 46073.8, "quote_volume": 3131.44644, "trades": 17, "taker_buy_volume": 4446.8, "taker_buy_quote": 303.04076}, {"ts": 1770866820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5717.4, "quote_volume": 388.7832, "trades": 9, "taker_buy_volume": 76.5, "taker_buy_quote": 5.202}, {"ts": 1770866880000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 86819.1, "quote_volume": 5895.48507, "trades": 10, "taker_buy_volume": 73814.5, "taker_buy_quote": 5012.47273}, {"ts": 1770866940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4840.0, "quote_volume": 330.088, "trades": 4, "taker_buy_volume": 1540.0, "taker_buy_quote": 105.028}, {"ts": 1770867000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9432.6, "quote_volume": 644.95575, "trades": 4, "taker_buy_volume": 6481.8, "taker_buy_quote": 443.12103}, {"ts": 1770867060000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 13107.8, "quote_volume": 896.39352, "trades": 7, "taker_buy_volume": 3503.3, "taker_buy_quote": 239.44572}, {"ts": 1770867120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 478.8, "quote_volume": 32.7978, "trades": 1, "taker_buy_volume": 478.8, "taker_buy_quote": 32.7978}, {"ts": 1770867180000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 10349.5, "quote_volume": 709.0475, "trades": 13, "taker_buy_volume": 6068.1, "taker_buy_quote": 415.97157}, {"ts": 1770867240000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8190.0, "quote_volume": 560.1226, "trades": 3, "taker_buy_volume": 880.1, "taker_buy_quote": 60.12544}, {"ts": 1770867300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12738.3, "quote_volume": 874.40368, "trades": 8, "taker_buy_volume": 10938.3, "taker_buy_quote": 750.74368}, {"ts": 1770867420000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 23424.9, "quote_volume": 1613.1505, "trades": 8, "taker_buy_volume": 23424.9, "taker_buy_quote": 1613.1505}, {"ts": 1770867480000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 6875.1, "quote_volume": 473.78148, "trades": 5, "taker_buy_volume": 3873.0, "taker_buy_quote": 267.057}, {"ts": 1770867540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867600000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 64682.1, "quote_volume": 4446.10103, "trades": 34, "taker_buy_volume": 3040.8, "taker_buy_quote": 208.89448}, {"ts": 1770867660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6103.4, "quote_volume": 419.91392, "trades": 4, "taker_buy_volume": 2503.4, "taker_buy_quote": 172.23392}, {"ts": 1770867720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867840000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2124.0, "quote_volume": 146.0688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2515.9, "quote_volume": 173.06453, "trades": 3, "taker_buy_volume": 1866.7, "taker_buy_quote": 128.42896}, {"ts": 1770867960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2563.2, "quote_volume": 176.24184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9698.5, "quote_volume": 666.10695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6652.4, "quote_volume": 457.31057, "trades": 5, "taker_buy_volume": 2906.9, "taker_buy_quote": 199.99472}, {"ts": 1770868320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 12708.0, "quote_volume": 871.35471, "trades": 6, "taker_buy_volume": 10908.0, "taker_buy_quote": 747.87471}, {"ts": 1770868440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 88.0, "quote_volume": 6.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7740.9, "quote_volume": 531.02574, "trades": 6, "taker_buy_volume": 5940.9, "taker_buy_quote": 407.54574}, {"ts": 1770868560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3212.0, "quote_volume": 220.022, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.75}, {"ts": 1770868620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 27137.2, "quote_volume": 1853.46116, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.5472}, {"ts": 1770868680000, "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0687, "volume": 32779.7, "quote_volume": 2247.4587, "trades": 19, "taker_buy_volume": 32049.7, "taker_buy_quote": 2197.3077}, {"ts": 1770868740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868800000, "open": 0.0687, "high": 0.0695, "low": 0.0686, "close": 0.0688, "volume": 298879.6, "quote_volume": 20626.06982, "trades": 126, "taker_buy_volume": 206837.3, "taker_buy_quote": 14281.8529}, {"ts": 1770868860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1486.2, "quote_volume": 102.10194, "trades": 3, "taker_buy_volume": 1486.2, "taker_buy_quote": 102.10194}, {"ts": 1770868920000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 89692.0, "quote_volume": 6173.40735, "trades": 66, "taker_buy_volume": 33089.3, "taker_buy_quote": 2278.51977}, {"ts": 1770868980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 33609.0, "quote_volume": 2312.2992, "trades": 28, "taker_buy_volume": 5257.2, "taker_buy_quote": 361.69536}, {"ts": 1770869040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27567.3, "quote_volume": 1895.46062, "trades": 15, "taker_buy_volume": 2310.0, "taker_buy_quote": 158.928}, {"ts": 1770869100000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 114760.3, "quote_volume": 7905.28135, "trades": 83, "taker_buy_volume": 48125.2, "taker_buy_quote": 3316.11938}, {"ts": 1770869160000, "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 21898.9, "quote_volume": 1513.89799, "trades": 14, "taker_buy_volume": 9012.3, "taker_buy_quote": 623.61546}, {"ts": 1770869220000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 17371.1, "quote_volume": 1195.98744, "trades": 15, "taker_buy_volume": 725.6, "taker_buy_quote": 49.99384}, {"ts": 1770869280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 940.7, "quote_volume": 64.89123, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 53.13}, {"ts": 1770869340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1392.2, "quote_volume": 96.0618, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 53.13}, {"ts": 1770869400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2371.9, "quote_volume": 163.72489, "trades": 5, "taker_buy_volume": 2371.9, "taker_buy_quote": 163.72489}, {"ts": 1770869460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2421.3, "quote_volume": 167.31183, "trades": 3, "taker_buy_volume": 621.3, "taker_buy_quote": 42.93183}, {"ts": 1770869520000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5940.5, "quote_volume": 410.75037, "trades": 5, "taker_buy_volume": 5940.5, "taker_buy_quote": 410.75037}, {"ts": 1770869580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 505.0, "quote_volume": 35.01968, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 35.01968}, {"ts": 1770869640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1800.0, "quote_volume": 124.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 252.8, "quote_volume": 17.53548, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 11.40936}, {"ts": 1770869820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2194.4, "quote_volume": 152.0795, "trades": 3, "taker_buy_volume": 2194.4, "taker_buy_quote": 152.0795}, {"ts": 1770869880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 3098.7, "quote_volume": 214.61004, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.74}, {"ts": 1770869940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 113.1, "quote_volume": 7.84914, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 7.84914}, {"ts": 1770870000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9370.0, "quote_volume": 650.278, "trades": 6, "taker_buy_volume": 4418.2, "taker_buy_quote": 306.62308}, {"ts": 1770870120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2618.1, "quote_volume": 181.61914, "trades": 3, "taker_buy_volume": 1848.1, "taker_buy_quote": 128.25814}, {"ts": 1770870240000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9500.0, "quote_volume": 657.2534, "trades": 14, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.8}, {"ts": 1770870300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1500.0, "quote_volume": 103.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2635.3, "quote_volume": 182.36276, "trades": 5, "taker_buy_volume": 1944.5, "taker_buy_quote": 134.5594}, {"ts": 1770870420000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1651.3, "quote_volume": 114.25357, "trades": 2, "taker_buy_volume": 1487.4, "taker_buy_quote": 102.92808}, {"ts": 1770870480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 6161.6, "quote_volume": 427.64894, "trades": 8, "taker_buy_volume": 6161.6, "taker_buy_quote": 427.64894}, {"ts": 1770870600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1832.7, "quote_volume": 127.18938, "trades": 1, "taker_buy_volume": 1832.7, "taker_buy_quote": 127.18938}, {"ts": 1770870660000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7500.0, "quote_volume": 518.70863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0688, "volume": 121619.4, "quote_volume": 8394.23843, "trades": 33, "taker_buy_volume": 3541.0, "taker_buy_quote": 243.52852}, {"ts": 1770870780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8899.9, "quote_volume": 612.67418, "trades": 7, "taker_buy_volume": 7019.7, "taker_buy_quote": 483.31642}, {"ts": 1770870840000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 17218.2, "quote_volume": 1183.60593, "trades": 8, "taker_buy_volume": 2618.2, "taker_buy_quote": 180.13216}, {"ts": 1770870900000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 60107.8, "quote_volume": 4117.47645, "trades": 23, "taker_buy_volume": 20343.4, "taker_buy_quote": 1395.37724}, {"ts": 1770870960000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 125606.0, "quote_volume": 8583.24656, "trades": 32, "taker_buy_volume": 53774.7, "taker_buy_quote": 3675.9606}, {"ts": 1770871020000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 6711.0, "quote_volume": 458.78003, "trades": 11, "taker_buy_volume": 4428.8, "taker_buy_quote": 302.75891}, {"ts": 1770871080000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 5175.3, "quote_volume": 353.99961, "trades": 5, "taker_buy_volume": 833.1, "taker_buy_quote": 57.06735}, {"ts": 1770871140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 103.9, "quote_volume": 7.10676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871200000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 27074.9, "quote_volume": 1849.07182, "trades": 13, "taker_buy_volume": 3436.4, "taker_buy_quote": 235.04976}, {"ts": 1770871260000, "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0685, "volume": 142332.6, "quote_volume": 9767.96825, "trades": 79, "taker_buy_volume": 38667.6, "taker_buy_quote": 2648.40266}, {"ts": 1770871320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13555.1, "quote_volume": 928.02435, "trades": 11, "taker_buy_volume": 6473.3, "taker_buy_quote": 442.97923}, {"ts": 1770871380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 13457.0, "quote_volume": 920.17674, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.12}, {"ts": 1770871440000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 13989.8, "quote_volume": 955.58528, "trades": 9, "taker_buy_volume": 224.9, "taker_buy_quote": 15.33818}, {"ts": 1770871500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1955.5, "quote_volume": 133.5151, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.45}, {"ts": 1770871560000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 11170.9, "quote_volume": 761.81928, "trades": 13, "taker_buy_volume": 5537.7, "taker_buy_quote": 377.74491}, {"ts": 1770871620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1776.6, "quote_volume": 121.34178, "trades": 2, "taker_buy_volume": 1006.6, "taker_buy_quote": 68.75078}, {"ts": 1770871680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2346.2, "quote_volume": 160.48008, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.6}, {"ts": 1770871740000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3194.1, "quote_volume": 218.64585, "trades": 3, "taker_buy_volume": 3194.1, "taker_buy_quote": 218.64585}, {"ts": 1770871800000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8820.3, "quote_volume": 603.28275, "trades": 19, "taker_buy_volume": 5105.9, "taker_buy_quote": 349.24356}, {"ts": 1770871860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2618.6, "quote_volume": 178.74275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 485.7, "quote_volume": 33.12474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 733.0, "quote_volume": 50.0639, "trades": 4, "taker_buy_volume": 733.0, "taker_buy_quote": 50.0639}, {"ts": 1770872100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1738.2, "quote_volume": 118.69524, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.45}, {"ts": 1770872220000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 6572.9, "quote_volume": 448.24849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 63333.8, "quote_volume": 4308.07026, "trades": 21, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.4}, {"ts": 1770872340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 29200.1, "quote_volume": 1982.68679, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.22}, {"ts": 1770872400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3470.5, "quote_volume": 235.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2792.1, "quote_volume": 190.14201, "trades": 1, "taker_buy_volume": 2792.1, "taker_buy_quote": 190.14201}, {"ts": 1770872580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1996.8, "quote_volume": 136.18176, "trades": 2, "taker_buy_volume": 1996.8, "taker_buy_quote": 136.18176}, {"ts": 1770872640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3629.1, "quote_volume": 247.14171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3078.8, "quote_volume": 209.66628, "trades": 2, "taker_buy_volume": 2792.1, "taker_buy_quote": 190.14201}, {"ts": 1770872820000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6546.9, "quote_volume": 445.76105, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 344.2, "quote_volume": 23.37118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2437.0, "quote_volume": 165.716, "trades": 4, "taker_buy_volume": 1540.0, "taker_buy_quote": 104.72}, {"ts": 1770873000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 808.0, "quote_volume": 54.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1546.2, "quote_volume": 105.19872, "trades": 4, "taker_buy_volume": 571.2, "taker_buy_quote": 38.89872}, {"ts": 1770873120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873180000, "open": 0.0681, "high": 0.0685, "low": 0.068, "close": 0.0685, "volume": 28137.5, "quote_volume": 1923.7638, "trades": 26, "taker_buy_volume": 21784.4, "taker_buy_quote": 1489.06345}, {"ts": 1770873240000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 31603.1, "quote_volume": 2161.71255, "trades": 20, "taker_buy_volume": 770.0, "taker_buy_quote": 52.745}, {"ts": 1770873300000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 7957.1, "quote_volume": 544.91291, "trades": 5, "taker_buy_volume": 7957.1, "taker_buy_quote": 544.91291}, {"ts": 1770873360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1800.0, "quote_volume": 123.48, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.48}, {"ts": 1770873420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1166.3, "quote_volume": 80.12481, "trades": 1, "taker_buy_volume": 1166.3, "taker_buy_quote": 80.12481}, {"ts": 1770873480000, "open": 0.0686, "high": 0.0686, "low": 0.068, "close": 0.068, "volume": 31286.2, "quote_volume": 2138.15734, "trades": 44, "taker_buy_volume": 222.6, "taker_buy_quote": 15.27036}, {"ts": 1770873540000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0681, "volume": 130056.7, "quote_volume": 8867.31803, "trades": 65, "taker_buy_volume": 89649.6, "taker_buy_quote": 6115.7724}, {"ts": 1770873600000, "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0675, "volume": 148916.5, "quote_volume": 10079.83883, "trades": 53, "taker_buy_volume": 30761.5, "taker_buy_quote": 2080.14636}, {"ts": 1770873660000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 7234.3, "quote_volume": 487.8786, "trades": 8, "taker_buy_volume": 3216.4, "taker_buy_quote": 217.07214}, {"ts": 1770873720000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 17256.8, "quote_volume": 1158.33935, "trades": 22, "taker_buy_volume": 1680.6, "taker_buy_quote": 113.02936}, {"ts": 1770873780000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 41967.4, "quote_volume": 2813.72707, "trades": 19, "taker_buy_volume": 5114.9, "taker_buy_quote": 343.20979}, {"ts": 1770873840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 13980.8, "quote_volume": 938.11168, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.78}, {"ts": 1770873900000, "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 15486.5, "quote_volume": 1036.4486, "trades": 31, "taker_buy_volume": 4093.2, "taker_buy_quote": 274.46824}, {"ts": 1770873960000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 125435.5, "quote_volume": 8403.71046, "trades": 52, "taker_buy_volume": 99351.5, "taker_buy_quote": 6655.0567}, {"ts": 1770874020000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 39125.5, "quote_volume": 2613.80226, "trades": 12, "taker_buy_volume": 21995.0, "taker_buy_quote": 1470.26941}, {"ts": 1770874080000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 100992.0, "quote_volume": 6734.3165, "trades": 40, "taker_buy_volume": 77350.3, "taker_buy_quote": 5159.37573}, {"ts": 1770874140000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 30837.3, "quote_volume": 2056.29315, "trades": 18, "taker_buy_volume": 17114.2, "taker_buy_quote": 1141.80495}, {"ts": 1770874200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12359.6, "quote_volume": 825.44128, "trades": 11, "taker_buy_volume": 2062.6, "taker_buy_quote": 137.60168}, {"ts": 1770874260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 7197.7, "quote_volume": 481.40059, "trades": 5, "taker_buy_volume": 5942.3, "taker_buy_quote": 397.53987}, {"ts": 1770874320000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 13488.1, "quote_volume": 904.31014, "trades": 12, "taker_buy_volume": 820.1, "taker_buy_quote": 55.07236}, {"ts": 1770874380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 319.4, "quote_volume": 21.46368, "trades": 1, "taker_buy_volume": 319.4, "taker_buy_quote": 21.46368}, {"ts": 1770874440000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 25734.2, "quote_volume": 1728.16904, "trades": 18, "taker_buy_volume": 2374.0, "taker_buy_quote": 159.5328}, {"ts": 1770874500000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 36399.3, "quote_volume": 2451.22997, "trades": 22, "taker_buy_volume": 23278.9, "taker_buy_quote": 1567.22951}, {"ts": 1770874560000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 29439.9, "quote_volume": 1978.12358, "trades": 11, "taker_buy_volume": 9263.4, "taker_buy_quote": 622.50278}, {"ts": 1770874620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5924.8, "quote_volume": 398.14656, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 100.8}, {"ts": 1770874680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 212.2, "quote_volume": 14.19618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 32746.4, "quote_volume": 2191.58034, "trades": 8, "taker_buy_volume": 32746.4, "taker_buy_quote": 2191.58034}, {"ts": 1770874800000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 12077.8, "quote_volume": 812.3895, "trades": 12, "taker_buy_volume": 9077.8, "taker_buy_quote": 610.1895}, {"ts": 1770874860000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3157.2, "quote_volume": 212.70311, "trades": 3, "taker_buy_volume": 921.7, "taker_buy_quote": 62.03041}, {"ts": 1770874920000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 46121.0, "quote_volume": 3113.52275, "trades": 34, "taker_buy_volume": 39173.6, "taker_buy_quote": 2644.69749}, {"ts": 1770874980000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 26762.8, "quote_volume": 1806.2405, "trades": 32, "taker_buy_volume": 17677.8, "taker_buy_quote": 1193.2515}, {"ts": 1770875040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4966.0, "quote_volume": 335.205, "trades": 8, "taker_buy_volume": 4966.0, "taker_buy_quote": 335.205}, {"ts": 1770875100000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 17087.9, "quote_volume": 1153.08337, "trades": 13, "taker_buy_volume": 4620.0, "taker_buy_quote": 311.85}, {"ts": 1770875160000, "open": 0.0675, "high": 0.068, "low": 0.0675, "close": 0.068, "volume": 130234.2, "quote_volume": 8821.65051, "trades": 71, "taker_buy_volume": 121914.7, "taker_buy_quote": 8258.54036}, {"ts": 1770875220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 44282.6, "quote_volume": 3007.28614, "trades": 16, "taker_buy_volume": 27164.0, "taker_buy_quote": 1844.9332}, {"ts": 1770875280000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 7522.8, "quote_volume": 512.8474, "trades": 7, "taker_buy_volume": 7522.8, "taker_buy_quote": 512.8474}, {"ts": 1770875340000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9834.1, "quote_volume": 670.7149, "trades": 9, "taker_buy_volume": 5334.1, "taker_buy_quote": 363.8149}, {"ts": 1770875400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 13879.7, "quote_volume": 947.95394, "trades": 4, "taker_buy_volume": 13879.7, "taker_buy_quote": 947.95394}, {"ts": 1770875460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875520000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8889.7, "quote_volume": 606.97714, "trades": 4, "taker_buy_volume": 8796.0, "taker_buy_quote": 600.5868}, {"ts": 1770875580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7725.0, "quote_volume": 526.44145, "trades": 5, "taker_buy_volume": 7725.0, "taker_buy_quote": 526.44145}, {"ts": 1770875640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2068.1, "quote_volume": 141.01761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3399.7, "quote_volume": 231.85954, "trades": 3, "taker_buy_volume": 727.2, "taker_buy_quote": 49.59504}, {"ts": 1770875760000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 31958.0, "quote_volume": 2181.02822, "trades": 18, "taker_buy_volume": 6865.1, "taker_buy_quote": 468.88633}, {"ts": 1770875820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 770.0, "quote_volume": 52.514, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 52.514}, {"ts": 1770875880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4836.0, "quote_volume": 329.4479, "trades": 5, "taker_buy_volume": 3336.0, "taker_buy_quote": 227.2979}, {"ts": 1770876000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9930.4, "quote_volume": 677.25328, "trades": 8, "taker_buy_volume": 6630.4, "taker_buy_quote": 452.19328}, {"ts": 1770876060000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 10063.3, "quote_volume": 687.35839, "trades": 13, "taker_buy_volume": 4392.0, "taker_buy_quote": 300.12}, {"ts": 1770876120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 21909.3, "quote_volume": 1492.31693, "trades": 23, "taker_buy_volume": 12244.0, "taker_buy_quote": 834.11}, {"ts": 1770876180000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 45727.4, "quote_volume": 3121.60347, "trades": 27, "taker_buy_volume": 35424.0, "taker_buy_quote": 2418.47089}, {"ts": 1770876240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16317.4, "quote_volume": 1113.17308, "trades": 15, "taker_buy_volume": 1901.6, "taker_buy_quote": 129.83552}, {"ts": 1770876300000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 14065.5, "quote_volume": 959.27725, "trades": 10, "taker_buy_volume": 2932.0, "taker_buy_quote": 200.109}, {"ts": 1770876360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4717.0, "quote_volume": 321.6994, "trades": 5, "taker_buy_volume": 1781.5, "taker_buy_quote": 121.4983}, {"ts": 1770876420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876480000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 36510.1, "quote_volume": 2493.41776, "trades": 28, "taker_buy_volume": 15563.4, "taker_buy_quote": 1063.7517}, {"ts": 1770876540000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 12154.2, "quote_volume": 830.20329, "trades": 15, "taker_buy_volume": 7320.0, "taker_buy_quote": 500.1024}, {"ts": 1770876600000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 18768.9, "quote_volume": 1286.53938, "trades": 18, "taker_buy_volume": 15710.2, "taker_buy_quote": 1077.29765}, {"ts": 1770876660000, "open": 0.0687, "high": 0.0693, "low": 0.0687, "close": 0.069, "volume": 128331.1, "quote_volume": 8857.5318, "trades": 67, "taker_buy_volume": 103456.3, "taker_buy_quote": 7138.6514}, {"ts": 1770876720000, "open": 0.0692, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 23738.8, "quote_volume": 1644.99788, "trades": 29, "taker_buy_volume": 21406.7, "taker_buy_quote": 1483.25109}, {"ts": 1770876780000, "open": 0.0693, "high": 0.0694, "low": 0.0691, "close": 0.0691, "volume": 17537.8, "quote_volume": 1214.30145, "trades": 21, "taker_buy_volume": 10452.3, "taker_buy_quote": 724.02275}, {"ts": 1770876840000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 7859.3, "quote_volume": 543.2188, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.8}, {"ts": 1770876900000, "open": 0.0688, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 39090.2, "quote_volume": 2689.68864, "trades": 26, "taker_buy_volume": 36663.7, "taker_buy_quote": 2522.78364}, {"ts": 1770876960000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 16982.1, "quote_volume": 1169.27968, "trades": 14, "taker_buy_volume": 5577.6, "taker_buy_quote": 384.14008}, {"ts": 1770877020000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0693, "volume": 47751.4, "quote_volume": 3303.57464, "trades": 40, "taker_buy_volume": 22152.6, "taker_buy_quote": 1534.50318}, {"ts": 1770877080000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 38950.9, "quote_volume": 2686.50336, "trades": 21, "taker_buy_volume": 23905.2, "taker_buy_quote": 1650.01351}, {"ts": 1770877140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5835.5, "quote_volume": 401.88595, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.84}, {"ts": 1770877260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1800.0, "quote_volume": 124.2, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.2}, {"ts": 1770877320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6557.9, "quote_volume": 452.85452, "trades": 9, "taker_buy_volume": 1794.2, "taker_buy_quote": 123.97922}, {"ts": 1770877380000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 1785.8, "quote_volume": 123.58491, "trades": 5, "taker_buy_volume": 1785.8, "taker_buy_quote": 123.58491}, {"ts": 1770877440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4070.0, "quote_volume": 281.644, "trades": 3, "taker_buy_volume": 770.0, "taker_buy_quote": 53.284}, {"ts": 1770877500000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 9755.1, "quote_volume": 674.89133, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6511.6, "quote_volume": 449.39048, "trades": 8, "taker_buy_volume": 801.6, "taker_buy_quote": 55.39056}, {"ts": 1770877620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4001.6, "quote_volume": 276.51056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 8386.7, "quote_volume": 579.37268, "trades": 8, "taker_buy_volume": 3168.3, "taker_buy_quote": 218.92953}, {"ts": 1770877740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 749.7, "quote_volume": 51.80427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 178.7, "quote_volume": 12.3303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 281.1, "quote_volume": 19.3959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878040000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13421.7, "quote_volume": 925.05334, "trades": 10, "taker_buy_volume": 12044.5, "taker_buy_quote": 830.16426}, {"ts": 1770878100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4330.1, "quote_volume": 298.34389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 21652.9, "quote_volume": 1490.19078, "trades": 12, "taker_buy_volume": 4042.1, "taker_buy_quote": 278.09648}, {"ts": 1770878280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3625.8, "quote_volume": 249.09246, "trades": 2, "taker_buy_volume": 1825.8, "taker_buy_quote": 125.43246}, {"ts": 1770878400000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 13430.7, "quote_volume": 924.94017, "trades": 8, "taker_buy_volume": 13430.7, "taker_buy_quote": 924.94017}, {"ts": 1770878460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 873.9, "quote_volume": 60.12432, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 11.44832}, {"ts": 1770878520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 91.8, "quote_volume": 6.31584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878580000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 18234.1, "quote_volume": 1257.15225, "trades": 8, "taker_buy_volume": 15998.6, "taker_buy_quote": 1103.34985}, {"ts": 1770878640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7109.4, "quote_volume": 491.88664, "trades": 4, "taker_buy_volume": 4035.5, "taker_buy_quote": 279.2566}, {"ts": 1770878700000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 7994.5, "quote_volume": 553.61353, "trades": 10, "taker_buy_volume": 1789.0, "taker_buy_quote": 123.9777}, {"ts": 1770878760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1564.6, "quote_volume": 107.88766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2027.4, "quote_volume": 139.51412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878880000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 8279.8, "quote_volume": 570.1472, "trades": 6, "taker_buy_volume": 594.0, "taker_buy_quote": 40.8672}, {"ts": 1770878940000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 20689.2, "quote_volume": 1417.68906, "trades": 18, "taker_buy_volume": 7200.0, "taker_buy_quote": 493.92}, {"ts": 1770879000000, "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 24096.8, "quote_volume": 1650.33415, "trades": 17, "taker_buy_volume": 6816.5, "taker_buy_quote": 467.6865}, {"ts": 1770879060000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 31546.1, "quote_volume": 2155.54087, "trades": 13, "taker_buy_volume": 5489.7, "taker_buy_quote": 375.74438}, {"ts": 1770879120000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2207.2, "quote_volume": 151.10913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 29893.0, "quote_volume": 2038.94635, "trades": 17, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.45}, {"ts": 1770879240000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 29483.5, "quote_volume": 2010.43733, "trades": 11, "taker_buy_volume": 21381.2, "taker_buy_quote": 1458.19784}, {"ts": 1770879300000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 16577.6, "quote_volume": 1129.01188, "trades": 11, "taker_buy_volume": 3234.6, "taker_buy_quote": 220.35358}, {"ts": 1770879360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 772.4, "quote_volume": 52.67768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 18321.4, "quote_volume": 1249.29595, "trades": 9, "taker_buy_volume": 745.7, "taker_buy_quote": 50.85674}, {"ts": 1770879540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 150.3, "quote_volume": 10.25046, "trades": 1, "taker_buy_volume": 150.3, "taker_buy_quote": 10.25046}, {"ts": 1770879600000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8094.3, "quote_volume": 551.62481, "trades": 5, "taker_buy_volume": 1794.3, "taker_buy_quote": 122.37126}, {"ts": 1770879660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1199.2, "quote_volume": 81.90536, "trades": 1, "taker_buy_volume": 1199.2, "taker_buy_quote": 81.90536}, {"ts": 1770879720000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 9574.5, "quote_volume": 655.67363, "trades": 12, "taker_buy_volume": 7774.5, "taker_buy_quote": 532.55363}, {"ts": 1770879780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1122.4, "quote_volume": 76.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880080000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 2202.1, "quote_volume": 150.9725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3399.1, "quote_volume": 232.16844, "trades": 3, "taker_buy_volume": 3399.1, "taker_buy_quote": 232.16844}, {"ts": 1770880260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3422.3, "quote_volume": 234.42755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 145.9, "quote_volume": 9.99415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 91.4, "quote_volume": 6.2609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880500000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 10066.0, "quote_volume": 691.74913, "trades": 10, "taker_buy_volume": 6341.0, "taker_buy_quote": 435.88413}, {"ts": 1770880560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 282.7, "quote_volume": 19.39322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5151.7, "quote_volume": 353.92179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880740000, "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0685, "volume": 29113.7, "quote_volume": 1996.30547, "trades": 18, "taker_buy_volume": 3574.2, "taker_buy_quote": 245.52615}, {"ts": 1770880800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3768.4, "quote_volume": 258.1354, "trades": 3, "taker_buy_volume": 3768.4, "taker_buy_quote": 258.1354}, {"ts": 1770880860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9540.8, "quote_volume": 653.3115, "trades": 9, "taker_buy_volume": 4356.9, "taker_buy_quote": 298.21435}, {"ts": 1770880920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6900.0, "quote_volume": 471.27, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.3}, {"ts": 1770880980000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 14598.5, "quote_volume": 999.4937, "trades": 7, "taker_buy_volume": 14598.5, "taker_buy_quote": 999.4937}, {"ts": 1770881040000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 24244.0, "quote_volume": 1658.17308, "trades": 14, "taker_buy_volume": 13744.0, "taker_buy_quote": 940.48308}, {"ts": 1770881100000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 12154.9, "quote_volume": 834.58399, "trades": 11, "taker_buy_volume": 12154.9, "taker_buy_quote": 834.58399}, {"ts": 1770881160000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 35480.4, "quote_volume": 2436.96912, "trades": 28, "taker_buy_volume": 30517.5, "taker_buy_quote": 2096.51418}, {"ts": 1770881220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 441.7, "quote_volume": 30.34479, "trades": 1, "taker_buy_volume": 441.7, "taker_buy_quote": 30.34479}, {"ts": 1770881280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1226.9, "quote_volume": 84.04265, "trades": 2, "taker_buy_volume": 731.9, "taker_buy_quote": 50.13515}, {"ts": 1770881520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 505.0, "quote_volume": 34.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881700000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 70102.5, "quote_volume": 4781.47779, "trades": 46, "taker_buy_volume": 31290.7, "taker_buy_quote": 2134.04106}, {"ts": 1770881760000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 107405.3, "quote_volume": 7293.90287, "trades": 48, "taker_buy_volume": 68515.3, "taker_buy_quote": 4651.91524}, {"ts": 1770881820000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 71953.9, "quote_volume": 4867.65658, "trades": 39, "taker_buy_volume": 3698.1, "taker_buy_quote": 250.41307}, {"ts": 1770881880000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 26371.3, "quote_volume": 1778.01261, "trades": 15, "taker_buy_volume": 14491.4, "taker_buy_quote": 977.20231}, {"ts": 1770881940000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 233240.1, "quote_volume": 15727.24368, "trades": 105, "taker_buy_volume": 219831.8, "taker_buy_quote": 14820.4426}, {"ts": 1770882000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8959.5, "quote_volume": 608.60074, "trades": 12, "taker_buy_volume": 3414.5, "taker_buy_quote": 232.07999}, {"ts": 1770882060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6586.3, "quote_volume": 448.52703, "trades": 7, "taker_buy_volume": 6586.3, "taker_buy_quote": 448.52703}, {"ts": 1770882120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10227.7, "quote_volume": 696.50637, "trades": 12, "taker_buy_volume": 5556.3, "taker_buy_quote": 378.38403}, {"ts": 1770882180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8901.4, "quote_volume": 606.30614, "trades": 8, "taker_buy_volume": 3306.0, "taker_buy_quote": 225.2594}, {"ts": 1770882240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4880.0, "quote_volume": 332.328, "trades": 5, "taker_buy_volume": 3080.0, "taker_buy_quote": 209.748}, {"ts": 1770882300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2476.3, "quote_volume": 168.3884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882360000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 25341.9, "quote_volume": 1717.38935, "trades": 22, "taker_buy_volume": 9548.5, "taker_buy_quote": 647.7835}, {"ts": 1770882420000, "open": 0.0679, "high": 0.0685, "low": 0.0679, "close": 0.0682, "volume": 97930.2, "quote_volume": 6682.45017, "trades": 92, "taker_buy_volume": 61125.2, "taker_buy_quote": 4169.66578}, {"ts": 1770882480000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2479.7, "quote_volume": 168.78976, "trades": 4, "taker_buy_volume": 778.9, "taker_buy_quote": 53.04309}, {"ts": 1770882540000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 40991.4, "quote_volume": 2788.40341, "trades": 21, "taker_buy_volume": 17387.0, "taker_buy_quote": 1184.495}, {"ts": 1770882600000, "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0684, "volume": 101010.2, "quote_volume": 6920.00498, "trades": 59, "taker_buy_volume": 88746.6, "taker_buy_quote": 6080.38711}, {"ts": 1770882660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2937.3, "quote_volume": 201.20505, "trades": 10, "taker_buy_volume": 2937.3, "taker_buy_quote": 201.20505}, {"ts": 1770882720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 12890.4, "quote_volume": 877.98512, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1770882840000, "open": 0.0682, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 68459.6, "quote_volume": 4672.15101, "trades": 42, "taker_buy_volume": 37769.5, "taker_buy_quote": 2578.71805}, {"ts": 1770882900000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 24788.6, "quote_volume": 1698.76019, "trades": 9, "taker_buy_volume": 12200.0, "taker_buy_quote": 836.62226}, {"ts": 1770882960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5755.6, "quote_volume": 393.68304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4909.1, "quote_volume": 335.89537, "trades": 4, "taker_buy_volume": 2929.3, "taker_buy_quote": 200.47705}, {"ts": 1770883080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1512.1, "quote_volume": 103.42764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883140000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 25984.3, "quote_volume": 1777.14174, "trades": 15, "taker_buy_volume": 5372.1, "taker_buy_quote": 367.45164}, {"ts": 1770883200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4843.7, "quote_volume": 331.08678, "trades": 11, "taker_buy_volume": 2620.7, "taker_buy_quote": 179.25588}, {"ts": 1770883260000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 7394.4, "quote_volume": 505.74118, "trades": 12, "taker_buy_volume": 3409.0, "taker_buy_quote": 233.2752}, {"ts": 1770883320000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 8798.7, "quote_volume": 599.92417, "trades": 9, "taker_buy_volume": 6861.0, "taker_buy_quote": 467.9668}, {"ts": 1770883380000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 9725.8, "quote_volume": 663.38974, "trades": 12, "taker_buy_volume": 6038.0, "taker_buy_quote": 411.95224}, {"ts": 1770883440000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4497.9, "quote_volume": 307.15415, "trades": 9, "taker_buy_volume": 1988.0, "taker_buy_quote": 135.7804}, {"ts": 1770883500000, "open": 0.0683, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 63106.5, "quote_volume": 4312.1607, "trades": 45, "taker_buy_volume": 51407.4, "taker_buy_quote": 3513.4522}, {"ts": 1770883560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 410.4, "quote_volume": 27.94824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11138.8, "quote_volume": 760.47044, "trades": 8, "taker_buy_volume": 9232.8, "taker_buy_quote": 630.48124}, {"ts": 1770883680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3560.5, "quote_volume": 243.16626, "trades": 3, "taker_buy_volume": 770.0, "taker_buy_quote": 52.591}, {"ts": 1770883740000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 22632.2, "quote_volume": 1548.76994, "trades": 20, "taker_buy_volume": 19377.9, "taker_buy_quote": 1326.11315}, {"ts": 1770883800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 8291.8, "quote_volume": 568.98311, "trades": 12, "taker_buy_volume": 3860.2, "taker_buy_quote": 264.97535}, {"ts": 1770883860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11519.0, "quote_volume": 791.3553, "trades": 7, "taker_buy_volume": 4035.5, "taker_buy_quote": 277.23885}, {"ts": 1770883920000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 14567.7, "quote_volume": 996.88029, "trades": 8, "taker_buy_volume": 230.4, "taker_buy_quote": 15.82848}, {"ts": 1770883980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8483.1, "quote_volume": 580.2532, "trades": 5, "taker_buy_volume": 8483.1, "taker_buy_quote": 580.2532}, {"ts": 1770884100000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4430.3, "quote_volume": 303.67658, "trades": 6, "taker_buy_volume": 4430.3, "taker_buy_quote": 303.67658}, {"ts": 1770884160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 16746.4, "quote_volume": 1145.89692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 308.3, "quote_volume": 21.05689, "trades": 1, "taker_buy_volume": 308.3, "taker_buy_quote": 21.05689}, {"ts": 1770884280000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 8299.0, "quote_volume": 567.42468, "trades": 12, "taker_buy_volume": 6411.9, "taker_buy_quote": 438.34704}, {"ts": 1770884340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 13494.2, "quote_volume": 924.8284, "trades": 11, "taker_buy_volume": 7231.0, "taker_buy_quote": 495.7992}, {"ts": 1770884400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3634.5, "quote_volume": 248.5998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 17606.8, "quote_volume": 1203.76822, "trades": 21, "taker_buy_volume": 3951.1, "taker_buy_quote": 270.25524}, {"ts": 1770884520000, "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 75690.2, "quote_volume": 5179.11781, "trades": 51, "taker_buy_volume": 58239.3, "taker_buy_quote": 3986.83327}, {"ts": 1770884580000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 34678.6, "quote_volume": 2373.80726, "trades": 13, "taker_buy_volume": 1417.1, "taker_buy_quote": 97.07135}, {"ts": 1770884640000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12119.3, "quote_volume": 827.90579, "trades": 7, "taker_buy_volume": 7519.3, "taker_buy_quote": 513.72579}, {"ts": 1770884700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7431.6, "quote_volume": 506.83512, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.4}, {"ts": 1770884760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3800.0, "quote_volume": 259.16, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 259.16}, {"ts": 1770884820000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 17731.6, "quote_volume": 1209.93828, "trades": 8, "taker_buy_volume": 4631.6, "taker_buy_quote": 316.33828}, {"ts": 1770884880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 8921.3, "quote_volume": 608.52546, "trades": 11, "taker_buy_volume": 8921.3, "taker_buy_quote": 608.52546}, {"ts": 1770884940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5752.6, "quote_volume": 392.90258, "trades": 7, "taker_buy_volume": 3952.6, "taker_buy_quote": 269.96258}, {"ts": 1770885000000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 20603.9, "quote_volume": 1408.0996, "trades": 34, "taker_buy_volume": 18175.2, "taker_buy_quote": 1242.28226}, {"ts": 1770885060000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 26323.7, "quote_volume": 1805.55365, "trades": 26, "taker_buy_volume": 23335.7, "taker_buy_quote": 1600.60493}, {"ts": 1770885120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2326.4, "quote_volume": 159.64368, "trades": 5, "taker_buy_volume": 2326.4, "taker_buy_quote": 159.64368}, {"ts": 1770885180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885240000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 13115.0, "quote_volume": 899.11152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885300000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 848.0, "quote_volume": 57.96832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2631.6, "quote_volume": 180.00144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3871.6, "quote_volume": 264.55428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4960.8, "quote_volume": 338.31475, "trades": 4, "taker_buy_volume": 4842.7, "taker_buy_quote": 330.27214}, {"ts": 1770885540000, "open": 0.0681, "high": 0.0686, "low": 0.068, "close": 0.0686, "volume": 12244.0, "quote_volume": 836.00319, "trades": 11, "taker_buy_volume": 8696.7, "taker_buy_quote": 594.47428}, {"ts": 1770885600000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10192.1, "quote_volume": 700.66728, "trades": 7, "taker_buy_volume": 9090.2, "taker_buy_quote": 624.90434}, {"ts": 1770885660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 510.9, "quote_volume": 35.04774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885840000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 12000.5, "quote_volume": 820.4118, "trades": 9, "taker_buy_volume": 1544.0, "taker_buy_quote": 105.7349}, {"ts": 1770885900000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 25559.7, "quote_volume": 1744.93612, "trades": 16, "taker_buy_volume": 11859.7, "taker_buy_quote": 810.15296}, {"ts": 1770885960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 27999.5, "quote_volume": 1907.86393, "trades": 24, "taker_buy_volume": 7956.7, "taker_buy_quote": 542.12369}, {"ts": 1770886020000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 3295.7, "quote_volume": 224.5326, "trades": 6, "taker_buy_volume": 3025.0, "taker_buy_quote": 206.125}, {"ts": 1770886080000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0686, "volume": 45798.5, "quote_volume": 3131.90694, "trades": 45, "taker_buy_volume": 42254.9, "taker_buy_quote": 2889.5247}, {"ts": 1770886140000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 9671.4, "quote_volume": 661.69476, "trades": 9, "taker_buy_volume": 1125.0, "taker_buy_quote": 77.021}, {"ts": 1770886200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6400.5, "quote_volume": 438.13735, "trades": 10, "taker_buy_volume": 5933.3, "taker_buy_quote": 406.13415}, {"ts": 1770886260000, "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 54758.3, "quote_volume": 3741.98044, "trades": 30, "taker_buy_volume": 7342.0, "taker_buy_quote": 501.31363}, {"ts": 1770886320000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 19177.7, "quote_volume": 1311.26885, "trades": 21, "taker_buy_volume": 17681.4, "taker_buy_quote": 1208.97156}, {"ts": 1770886380000, "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 11497.6, "quote_volume": 784.44618, "trades": 14, "taker_buy_volume": 767.8, "taker_buy_quote": 52.51752}, {"ts": 1770886440000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 61955.3, "quote_volume": 4209.02035, "trades": 46, "taker_buy_volume": 20399.2, "taker_buy_quote": 1386.9957}, {"ts": 1770886500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10137.8, "quote_volume": 689.56132, "trades": 8, "taker_buy_volume": 8337.8, "taker_buy_quote": 567.16132}, {"ts": 1770886560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1000.0, "quote_volume": 68.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5596.2, "quote_volume": 380.5416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5215.0, "quote_volume": 354.0985, "trades": 6, "taker_buy_volume": 2881.0, "taker_buy_quote": 195.6199}, {"ts": 1770886740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8174.6, "quote_volume": 555.05534, "trades": 5, "taker_buy_volume": 5472.1, "taker_buy_quote": 371.55559}, {"ts": 1770886800000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 10869.0, "quote_volume": 738.7447, "trades": 10, "taker_buy_volume": 5032.0, "taker_buy_quote": 342.2324}, {"ts": 1770886860000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 11528.4, "quote_volume": 784.42638, "trades": 10, "taker_buy_volume": 4827.0, "taker_buy_quote": 328.6417}, {"ts": 1770886920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4279.0, "quote_volume": 290.972, "trades": 7, "taker_buy_volume": 3512.0, "taker_buy_quote": 238.816}, {"ts": 1770886980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8630.0, "quote_volume": 585.977, "trades": 7, "taker_buy_volume": 4139.0, "taker_buy_quote": 281.0381}, {"ts": 1770887100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9140.1, "quote_volume": 620.59049, "trades": 8, "taker_buy_volume": 2317.0, "taker_buy_quote": 157.3243}, {"ts": 1770887160000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 9950.0, "quote_volume": 676.5849, "trades": 13, "taker_buy_volume": 8150.0, "taker_buy_quote": 554.1849}, {"ts": 1770887220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 129.5, "quote_volume": 8.79305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 21009.9, "quote_volume": 1426.75497, "trades": 12, "taker_buy_volume": 7583.3, "taker_buy_quote": 515.8395}, {"ts": 1770887400000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 30509.9, "quote_volume": 2072.9104, "trades": 14, "taker_buy_volume": 24073.9, "taker_buy_quote": 1636.2696}, {"ts": 1770887460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1000.0, "quote_volume": 67.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887520000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2743.0, "quote_volume": 186.5137, "trades": 5, "taker_buy_volume": 2640.0, "taker_buy_quote": 179.52}, {"ts": 1770887580000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 18807.7, "quote_volume": 1274.84641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4012.0, "quote_volume": 272.4148, "trades": 2, "taker_buy_volume": 3012.0, "taker_buy_quote": 204.5148}, {"ts": 1770887700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1679.2, "quote_volume": 114.01768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887820000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 64983.3, "quote_volume": 4431.16118, "trades": 61, "taker_buy_volume": 54017.6, "taker_buy_quote": 3684.91598}, {"ts": 1770887880000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 4953.9, "quote_volume": 337.77419, "trades": 6, "taker_buy_volume": 3852.0, "taker_buy_quote": 262.7348}, {"ts": 1770887940000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 50397.3, "quote_volume": 3438.59136, "trades": 32, "taker_buy_volume": 29586.0, "taker_buy_quote": 2019.2607}, {"ts": 1770888000000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 39448.8, "quote_volume": 2699.0578, "trades": 46, "taker_buy_volume": 32613.7, "taker_buy_quote": 2231.84047}, {"ts": 1770888060000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 37446.8, "quote_volume": 2566.00148, "trades": 31, "taker_buy_volume": 24962.1, "taker_buy_quote": 1711.46509}, {"ts": 1770888120000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 9900.5, "quote_volume": 677.57524, "trades": 13, "taker_buy_volume": 6632.4, "taker_buy_quote": 454.06296}, {"ts": 1770888180000, "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 50569.0, "quote_volume": 3449.60309, "trades": 29, "taker_buy_volume": 14366.0, "taker_buy_quote": 981.3116}, {"ts": 1770888240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3137.4, "quote_volume": 213.65694, "trades": 5, "taker_buy_volume": 3137.4, "taker_buy_quote": 213.65694}, {"ts": 1770888300000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 15978.9, "quote_volume": 1085.4906, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888420000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 6077.1, "quote_volume": 414.01404, "trades": 9, "taker_buy_volume": 5077.1, "taker_buy_quote": 345.81404}, {"ts": 1770888480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3329.0, "quote_volume": 226.84143, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888540000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14062.2, "quote_volume": 957.89282, "trades": 16, "taker_buy_volume": 3340.0, "taker_buy_quote": 227.711}, {"ts": 1770888600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5273.8, "quote_volume": 359.90566, "trades": 7, "taker_buy_volume": 4125.0, "taker_buy_quote": 281.5575}, {"ts": 1770888660000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 24111.3, "quote_volume": 1645.86949, "trades": 26, "taker_buy_volume": 14788.3, "taker_buy_quote": 1010.04089}, {"ts": 1770888720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2130.0, "quote_volume": 145.266, "trades": 2, "taker_buy_volume": 2130.0, "taker_buy_quote": 145.266}, {"ts": 1770888780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3087.0, "quote_volume": 210.8421, "trades": 1, "taker_buy_volume": 3087.0, "taker_buy_quote": 210.8421}, {"ts": 1770888840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2556.0, "quote_volume": 174.5748, "trades": 1, "taker_buy_volume": 2556.0, "taker_buy_quote": 174.5748}, {"ts": 1770888900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9466.8, "quote_volume": 645.98727, "trades": 9, "taker_buy_volume": 4788.1, "taker_buy_quote": 326.89993}, {"ts": 1770888960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 128.7, "quote_volume": 8.76447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11380.5, "quote_volume": 775.83907, "trades": 6, "taker_buy_volume": 1914.3, "taker_buy_quote": 130.55526}, {"ts": 1770889200000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 9761.3, "quote_volume": 665.76646, "trades": 9, "taker_buy_volume": 9616.3, "taker_buy_quote": 655.89196}, {"ts": 1770889260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2836.7, "quote_volume": 193.53397, "trades": 4, "taker_buy_volume": 1419.1, "taker_buy_quote": 96.85365}, {"ts": 1770889320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 312.8, "quote_volume": 21.36424, "trades": 1, "taker_buy_volume": 312.8, "taker_buy_quote": 21.36424}, {"ts": 1770889380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 15466.0, "quote_volume": 1053.4536, "trades": 9, "taker_buy_volume": 2190.0, "taker_buy_quote": 149.358}, {"ts": 1770889440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2907.0, "quote_volume": 198.5481, "trades": 4, "taker_buy_volume": 2907.0, "taker_buy_quote": 198.5481}, {"ts": 1770889560000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3413.4, "quote_volume": 232.99432, "trades": 5, "taker_buy_volume": 2004.4, "taker_buy_quote": 136.90052}, {"ts": 1770889620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1800.0, "quote_volume": 122.76, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.76}, {"ts": 1770889680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5191.5, "quote_volume": 354.02435, "trades": 7, "taker_buy_volume": 2530.0, "taker_buy_quote": 172.546}, {"ts": 1770889740000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 49770.6, "quote_volume": 3387.20581, "trades": 28, "taker_buy_volume": 2233.7, "taker_buy_quote": 152.11497}, {"ts": 1770889800000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 19948.8, "quote_volume": 1359.3011, "trades": 16, "taker_buy_volume": 13913.5, "taker_buy_quote": 948.7207}, {"ts": 1770889860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1800.0, "quote_volume": 123.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1517.3, "quote_volume": 103.78332, "trades": 1, "taker_buy_volume": 1517.3, "taker_buy_quote": 103.78332}, {"ts": 1770890100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890160000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 19921.4, "quote_volume": 1365.34172, "trades": 18, "taker_buy_volume": 16539.1, "taker_buy_quote": 1133.65417}, {"ts": 1770890220000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 5431.4, "quote_volume": 371.34462, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1946.1, "quote_volume": 132.91863, "trades": 3, "taker_buy_volume": 146.1, "taker_buy_quote": 9.97863}, {"ts": 1770890340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7293.0, "quote_volume": 498.1119, "trades": 2, "taker_buy_volume": 7293.0, "taker_buy_quote": 498.1119}, {"ts": 1770890400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 500.0, "quote_volume": 34.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890460000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 13287.1, "quote_volume": 909.45939, "trades": 19, "taker_buy_volume": 10192.3, "taker_buy_quote": 697.80455}, {"ts": 1770890520000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3300.0, "quote_volume": 226.23, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6315.7, "quote_volume": 431.86833, "trades": 5, "taker_buy_volume": 764.0, "taker_buy_quote": 52.2576}, {"ts": 1770890640000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 24912.3, "quote_volume": 1701.57482, "trades": 26, "taker_buy_volume": 6602.5, "taker_buy_quote": 451.53475}, {"ts": 1770890700000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 19540.3, "quote_volume": 1328.23601, "trades": 19, "taker_buy_volume": 3401.8, "taker_buy_quote": 231.66258}, {"ts": 1770890760000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0677, "volume": 32813.0, "quote_volume": 2217.15135, "trades": 25, "taker_buy_volume": 18011.2, "taker_buy_quote": 1216.93136}, {"ts": 1770890820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 730.0, "quote_volume": 49.421, "trades": 1, "taker_buy_volume": 730.0, "taker_buy_quote": 49.421}, {"ts": 1770890880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1500.0, "quote_volume": 101.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7865.9, "quote_volume": 531.61836, "trades": 5, "taker_buy_volume": 5866.5, "taker_buy_quote": 396.5754}, {"ts": 1770891120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4251.0, "quote_volume": 286.9425, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1770891180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891240000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 16380.4, "quote_volume": 1106.72654, "trades": 10, "taker_buy_volume": 10180.4, "taker_buy_quote": 688.04654}, {"ts": 1770891300000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 21795.7, "quote_volume": 1475.76791, "trades": 19, "taker_buy_volume": 13802.7, "taker_buy_quote": 934.72369}, {"ts": 1770891360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1800.0, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 10289.7, "quote_volume": 693.97286, "trades": 7, "taker_buy_volume": 6262.0, "taker_buy_quote": 422.10311}, {"ts": 1770891540000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 38894.3, "quote_volume": 2612.74097, "trades": 22, "taker_buy_volume": 5557.5, "taker_buy_quote": 373.35555}, {"ts": 1770891600000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 28153.1, "quote_volume": 1887.92259, "trades": 21, "taker_buy_volume": 21036.7, "taker_buy_quote": 1411.30379}, {"ts": 1770891660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891720000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 19360.4, "quote_volume": 1302.96529, "trades": 9, "taker_buy_volume": 12131.4, "taker_buy_quote": 816.70172}, {"ts": 1770891780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6426.2, "quote_volume": 432.48326, "trades": 3, "taker_buy_volume": 1678.5, "taker_buy_quote": 112.96305}, {"ts": 1770891840000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 3064.6, "quote_volume": 206.25927, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 7.87906}, {"ts": 1770891900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3036.8, "quote_volume": 204.68032, "trades": 1, "taker_buy_volume": 3036.8, "taker_buy_quote": 204.68032}, {"ts": 1770891960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11992.1, "quote_volume": 809.46675, "trades": 10, "taker_buy_volume": 10917.8, "taker_buy_quote": 736.9515}, {"ts": 1770892020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1608.8, "quote_volume": 108.67042, "trades": 4, "taker_buy_volume": 764.2, "taker_buy_quote": 51.65992}, {"ts": 1770892080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 763.4, "quote_volume": 51.5295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892260000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 8408.9, "quote_volume": 568.61535, "trades": 4, "taker_buy_volume": 8146.6, "taker_buy_quote": 550.85764}, {"ts": 1770892320000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 5469.8, "quote_volume": 371.61844, "trades": 7, "taker_buy_volume": 809.8, "taker_buy_quote": 54.98542}, {"ts": 1770892380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3063.2, "quote_volume": 207.83496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5260.5, "quote_volume": 356.13585, "trades": 9, "taker_buy_volume": 5260.5, "taker_buy_quote": 356.13585}, {"ts": 1770892560000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 14408.3, "quote_volume": 977.35783, "trades": 12, "taker_buy_volume": 11509.0, "taker_buy_quote": 780.49536}, {"ts": 1770892620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5872.2, "quote_volume": 398.72238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892680000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 12308.2, "quote_volume": 836.93579, "trades": 12, "taker_buy_volume": 10508.2, "taker_buy_quote": 714.53579}, {"ts": 1770892740000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 18526.4, "quote_volume": 1262.14449, "trades": 14, "taker_buy_volume": 9031.0, "taker_buy_quote": 615.39298}, {"ts": 1770892800000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12619.7, "quote_volume": 861.25234, "trades": 14, "taker_buy_volume": 8860.0, "taker_buy_quote": 604.8408}, {"ts": 1770892860000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 49019.3, "quote_volume": 3346.92449, "trades": 59, "taker_buy_volume": 32754.4, "taker_buy_quote": 2237.44271}, {"ts": 1770892920000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 15790.4, "quote_volume": 1077.45269, "trades": 17, "taker_buy_volume": 12421.1, "taker_buy_quote": 847.78113}, {"ts": 1770892980000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 16342.0, "quote_volume": 1114.35276, "trades": 24, "taker_buy_volume": 5795.2, "taker_buy_quote": 395.49214}, {"ts": 1770893040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893160000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 30524.8, "quote_volume": 2079.97061, "trades": 16, "taker_buy_volume": 7672.0, "taker_buy_quote": 522.75563}, {"ts": 1770893220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 375.7, "quote_volume": 25.62274, "trades": 2, "taker_buy_volume": 375.7, "taker_buy_quote": 25.62274}, {"ts": 1770893280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2683.1, "quote_volume": 182.98742, "trades": 2, "taker_buy_volume": 2683.1, "taker_buy_quote": 182.98742}, {"ts": 1770893340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1140.1, "quote_volume": 77.86883, "trades": 2, "taker_buy_volume": 1140.1, "taker_buy_quote": 77.86883}, {"ts": 1770893400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1800.0, "quote_volume": 122.94, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1770893580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8319.1, "quote_volume": 568.34453, "trades": 5, "taker_buy_volume": 3571.4, "taker_buy_quote": 244.07662}, {"ts": 1770893640000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5782.0, "quote_volume": 395.994, "trades": 10, "taker_buy_volume": 5782.0, "taker_buy_quote": 395.994}, {"ts": 1770893700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 178.2, "quote_volume": 12.18888, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 12.18888}, {"ts": 1770893760000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 3436.1, "quote_volume": 234.98186, "trades": 6, "taker_buy_volume": 721.9, "taker_buy_quote": 49.45015}, {"ts": 1770893820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2393.7, "quote_volume": 163.65721, "trades": 4, "taker_buy_volume": 1675.0, "taker_buy_quote": 114.57}, {"ts": 1770893880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5022.5, "quote_volume": 343.539, "trades": 3, "taker_buy_volume": 5022.5, "taker_buy_quote": 343.539}, {"ts": 1770894000000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 58855.8, "quote_volume": 4005.87434, "trades": 21, "taker_buy_volume": 19390.4, "taker_buy_quote": 1318.5472}, {"ts": 1770894060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894240000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11679.6, "quote_volume": 792.35165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 156.7, "quote_volume": 10.6556, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 10.6556}, {"ts": 1770894360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4352.9, "quote_volume": 295.12662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 166.3, "quote_volume": 11.25851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 487.2, "quote_volume": 33.03216, "trades": 1, "taker_buy_volume": 487.2, "taker_buy_quote": 33.03216}, {"ts": 1770894600000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 28599.5, "quote_volume": 1930.38127, "trades": 19, "taker_buy_volume": 4815.9, "taker_buy_quote": 324.57049}, {"ts": 1770894660000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 69111.3, "quote_volume": 4653.61891, "trades": 29, "taker_buy_volume": 20827.0, "taker_buy_quote": 1403.7398}, {"ts": 1770894720000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 55222.9, "quote_volume": 3715.72974, "trades": 35, "taker_buy_volume": 10305.0, "taker_buy_quote": 694.47567}, {"ts": 1770894780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6628.0, "quote_volume": 445.4016, "trades": 3, "taker_buy_volume": 6628.0, "taker_buy_quote": 445.4016}, {"ts": 1770894840000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7877.0, "quote_volume": 529.19857, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.96}, {"ts": 1770894900000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8220.2, "quote_volume": 552.35782, "trades": 9, "taker_buy_volume": 7824.0, "taker_buy_quote": 525.7728}, {"ts": 1770894960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 29786.9, "quote_volume": 2001.82768, "trades": 9, "taker_buy_volume": 16057.7, "taker_buy_quote": 1079.22544}, {"ts": 1770895020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 740.0, "quote_volume": 49.802, "trades": 1, "taker_buy_volume": 740.0, "taker_buy_quote": 49.802}, {"ts": 1770895080000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 22727.6, "quote_volume": 1529.74197, "trades": 22, "taker_buy_volume": 19427.6, "taker_buy_quote": 1307.65197}, {"ts": 1770895140000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21824.8, "quote_volume": 1468.11524, "trades": 31, "taker_buy_volume": 9027.3, "taker_buy_quote": 607.35729}, {"ts": 1770895200000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 60463.2, "quote_volume": 4051.85194, "trades": 27, "taker_buy_volume": 19014.1, "taker_buy_quote": 1274.1987}, {"ts": 1770895260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3928.9, "quote_volume": 262.84341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895380000, "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 39840.0, "quote_volume": 2658.61074, "trades": 27, "taker_buy_volume": 5118.2, "taker_buy_quote": 341.53194}, {"ts": 1770895440000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1067.3, "quote_volume": 71.41992, "trades": 3, "taker_buy_volume": 1067.3, "taker_buy_quote": 71.41992}, {"ts": 1770895500000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 12043.6, "quote_volume": 806.16276, "trades": 9, "taker_buy_volume": 4459.2, "taker_buy_quote": 298.7664}, {"ts": 1770895560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 10921.1, "quote_volume": 729.52948, "trades": 6, "taker_buy_volume": 1480.0, "taker_buy_quote": 98.864}, {"ts": 1770895620000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 18576.0, "quote_volume": 1241.96707, "trades": 10, "taker_buy_volume": 9153.3, "taker_buy_quote": 611.58844}, {"ts": 1770895680000, "open": 0.0669, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 17324.4, "quote_volume": 1159.19336, "trades": 10, "taker_buy_volume": 3962.0, "taker_buy_quote": 265.274}, {"ts": 1770895740000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 16179.0, "quote_volume": 1080.2187, "trades": 19, "taker_buy_volume": 3884.0, "taker_buy_quote": 259.2727}, {"ts": 1770895800000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5092.0, "quote_volume": 339.73731, "trades": 8, "taker_buy_volume": 5092.0, "taker_buy_quote": 339.73731}, {"ts": 1770895860000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7830.6, "quote_volume": 523.14578, "trades": 6, "taker_buy_volume": 1830.6, "taker_buy_quote": 122.34578}, {"ts": 1770895920000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7319.9, "quote_volume": 488.58333, "trades": 31, "taker_buy_volume": 5260.0, "taker_buy_quote": 351.188}, {"ts": 1770895980000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 20280.6, "quote_volume": 1352.84591, "trades": 26, "taker_buy_volume": 18443.1, "taker_buy_quote": 1230.32591}, {"ts": 1770896040000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18401.5, "quote_volume": 1228.19991, "trades": 18, "taker_buy_volume": 14554.0, "taker_buy_quote": 971.57166}, {"ts": 1770896100000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 17479.6, "quote_volume": 1169.83484, "trades": 14, "taker_buy_volume": 15679.6, "taker_buy_quote": 1049.41484}, {"ts": 1770896160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 19064.7, "quote_volume": 1275.63913, "trades": 12, "taker_buy_volume": 18900.8, "taker_buy_quote": 1264.67422}, {"ts": 1770896220000, "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.0673, "volume": 25580.5, "quote_volume": 1716.64059, "trades": 33, "taker_buy_volume": 14731.5, "taker_buy_quote": 988.49269}, {"ts": 1770896280000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 17908.0, "quote_volume": 1203.5668, "trades": 6, "taker_buy_volume": 2984.0, "taker_buy_quote": 200.674}, {"ts": 1770896340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4392.1, "quote_volume": 295.58833, "trades": 4, "taker_buy_volume": 2892.1, "taker_buy_quote": 194.63833}, {"ts": 1770896400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 878.8, "quote_volume": 59.14324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3010.6, "quote_volume": 202.61338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 163.6, "quote_volume": 10.99392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896700000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 16588.4, "quote_volume": 1115.03468, "trades": 24, "taker_buy_volume": 4284.0, "taker_buy_quote": 288.179}, {"ts": 1770896760000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 8683.0, "quote_volume": 583.9327, "trades": 10, "taker_buy_volume": 8683.0, "taker_buy_quote": 583.9327}, {"ts": 1770896820000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5728.9, "quote_volume": 384.97389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6973.1, "quote_volume": 467.89501, "trades": 6, "taker_buy_volume": 6973.1, "taker_buy_quote": 467.89501}, {"ts": 1770896940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 79.3, "quote_volume": 5.29724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4906.4, "quote_volume": 328.7288, "trades": 5, "taker_buy_volume": 3106.4, "taker_buy_quote": 208.1288}, {"ts": 1770897060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3398.4, "quote_volume": 227.35296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897180000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 7301.4, "quote_volume": 488.50436, "trades": 6, "taker_buy_volume": 1053.0, "taker_buy_quote": 70.4864}, {"ts": 1770897240000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 671.8, "quote_volume": 44.93134, "trades": 5, "taker_buy_volume": 551.0, "taker_buy_quote": 36.8619}, {"ts": 1770897300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3300.0, "quote_volume": 220.26, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.06}, {"ts": 1770897420000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 53578.9, "quote_volume": 3581.65818, "trades": 38, "taker_buy_volume": 53199.9, "taker_buy_quote": 3556.35638}, {"ts": 1770897480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897540000, "open": 0.0668, "high": 0.0671, "low": 0.0667, "close": 0.0668, "volume": 75361.4, "quote_volume": 5044.13072, "trades": 69, "taker_buy_volume": 62426.0, "taker_buy_quote": 4178.81397}, {"ts": 1770897600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9012.9, "quote_volume": 601.13797, "trades": 5, "taker_buy_volume": 1039.0, "taker_buy_quote": 69.3013}, {"ts": 1770897660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1347.0, "quote_volume": 89.9796, "trades": 2, "taker_buy_volume": 1347.0, "taker_buy_quote": 89.9796}, {"ts": 1770897720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12294.2, "quote_volume": 819.33787, "trades": 10, "taker_buy_volume": 3653.0, "taker_buy_quote": 243.3251}, {"ts": 1770897780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897840000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12546.1, "quote_volume": 836.01126, "trades": 13, "taker_buy_volume": 12546.1, "taker_buy_quote": 836.01126}, {"ts": 1770897900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5843.0, "quote_volume": 389.1438, "trades": 6, "taker_buy_volume": 5843.0, "taker_buy_quote": 389.1438}, {"ts": 1770897960000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 24973.9, "quote_volume": 1658.38105, "trades": 26, "taker_buy_volume": 10871.1, "taker_buy_quote": 722.4193}, {"ts": 1770898020000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3003.3, "quote_volume": 199.31081, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 5.1792}, {"ts": 1770898080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1800.0, "quote_volume": 119.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898140000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 15527.8, "quote_volume": 1031.09043, "trades": 8, "taker_buy_volume": 445.1, "taker_buy_quote": 29.59915}, {"ts": 1770898200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13977.3, "quote_volume": 928.11693, "trades": 17, "taker_buy_volume": 13977.3, "taker_buy_quote": 928.11693}, {"ts": 1770898260000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 6228.0, "quote_volume": 412.6536, "trades": 6, "taker_buy_volume": 4428.0, "taker_buy_quote": 293.1336}, {"ts": 1770898320000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 9835.5, "quote_volume": 650.81925, "trades": 19, "taker_buy_volume": 9662.5, "taker_buy_quote": 639.38395}, {"ts": 1770898380000, "open": 0.0662, "high": 0.0665, "low": 0.0661, "close": 0.0665, "volume": 46902.4, "quote_volume": 3108.14812, "trades": 35, "taker_buy_volume": 36920.4, "taker_buy_quote": 2447.79792}, {"ts": 1770898440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4108.0, "quote_volume": 273.56787, "trades": 7, "taker_buy_volume": 4108.0, "taker_buy_quote": 273.56787}, {"ts": 1770898500000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1672.0, "quote_volume": 111.19595, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 5.2947}, {"ts": 1770898560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5869.0, "quote_volume": 389.7016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898620000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 16431.0, "quote_volume": 1087.71586, "trades": 8, "taker_buy_volume": 756.0, "taker_buy_quote": 50.0472}, {"ts": 1770898680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17224.0, "quote_volume": 1140.2288, "trades": 4, "taker_buy_volume": 12135.5, "taker_buy_quote": 803.3701}, {"ts": 1770898740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3727.7, "quote_volume": 246.77374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898800000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 33889.5, "quote_volume": 2237.71066, "trades": 25, "taker_buy_volume": 14293.7, "taker_buy_quote": 943.6786}, {"ts": 1770898860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2124.0, "quote_volume": 140.3964, "trades": 3, "taker_buy_volume": 2124.0, "taker_buy_quote": 140.3964}, {"ts": 1770898980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3770.5, "quote_volume": 249.23005, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 31.8602}, {"ts": 1770899100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 16544.3, "quote_volume": 1093.57823, "trades": 6, "taker_buy_volume": 16544.3, "taker_buy_quote": 1093.57823}, {"ts": 1770899160000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 56991.0, "quote_volume": 3762.78627, "trades": 26, "taker_buy_volume": 6374.2, "taker_buy_quote": 421.33462}, {"ts": 1770899220000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 55023.2, "quote_volume": 3644.81611, "trades": 32, "taker_buy_volume": 50750.2, "taker_buy_quote": 3362.19081}, {"ts": 1770899280000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 20392.1, "quote_volume": 1346.44594, "trades": 9, "taker_buy_volume": 1800.0, "taker_buy_quote": 118.62}, {"ts": 1770899340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5960.6, "quote_volume": 392.20748, "trades": 3, "taker_buy_volume": 2963.5, "taker_buy_quote": 194.9983}, {"ts": 1770899400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1606.4, "quote_volume": 105.86176, "trades": 1, "taker_buy_volume": 1606.4, "taker_buy_quote": 105.86176}, {"ts": 1770899460000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3680.0, "quote_volume": 243.0875, "trades": 5, "taker_buy_volume": 3680.0, "taker_buy_quote": 243.0875}, {"ts": 1770899520000, "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 7450.4, "quote_volume": 489.67646, "trades": 7, "taker_buy_volume": 121.1, "taker_buy_quote": 7.9926}, {"ts": 1770899580000, "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 44319.3, "quote_volume": 2894.12167, "trades": 32, "taker_buy_volume": 7259.0, "taker_buy_quote": 474.7642}, {"ts": 1770899640000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7037.0, "quote_volume": 458.83175, "trades": 7, "taker_buy_volume": 5214.8, "taker_buy_quote": 340.02431}, {"ts": 1770899700000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 18350.2, "quote_volume": 1199.15664, "trades": 11, "taker_buy_volume": 5650.2, "taker_buy_quote": 369.33779}, {"ts": 1770899760000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 12808.5, "quote_volume": 836.49241, "trades": 9, "taker_buy_volume": 3527.0, "taker_buy_quote": 230.43006}, {"ts": 1770899820000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7754.2, "quote_volume": 504.38851, "trades": 9, "taker_buy_volume": 455.1, "taker_buy_quote": 29.62701}, {"ts": 1770899880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9331.6, "quote_volume": 607.86633, "trades": 12, "taker_buy_volume": 7669.3, "taker_buy_quote": 499.6506}, {"ts": 1770899940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 16549.0, "quote_volume": 1077.3399, "trades": 13, "taker_buy_volume": 6256.6, "taker_buy_quote": 407.30466}, {"ts": 1770900000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 17841.0, "quote_volume": 1160.2816, "trades": 10, "taker_buy_volume": 3127.6, "taker_buy_quote": 203.60676}, {"ts": 1770900060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 248.2, "quote_volume": 16.15782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900120000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 15560.9, "quote_volume": 1013.6905, "trades": 15, "taker_buy_volume": 4028.8, "taker_buy_quote": 262.77079}, {"ts": 1770900180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900240000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 30389.5, "quote_volume": 1979.41177, "trades": 14, "taker_buy_volume": 23801.0, "taker_buy_quote": 1550.50042}, {"ts": 1770900300000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9590.9, "quote_volume": 625.00327, "trades": 7, "taker_buy_volume": 3068.3, "taker_buy_quote": 200.05316}, {"ts": 1770900360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16792.0, "quote_volume": 1093.4128, "trades": 16, "taker_buy_volume": 8922.7, "taker_buy_quote": 581.12137}, {"ts": 1770900420000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6212.2, "quote_volume": 403.59314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900480000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 15307.5, "quote_volume": 994.30255, "trades": 12, "taker_buy_volume": 8677.0, "taker_buy_quote": 563.9831}, {"ts": 1770900540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8394.4, "quote_volume": 546.47544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9022.0, "quote_volume": 588.2344, "trades": 6, "taker_buy_volume": 4233.5, "taker_buy_quote": 276.0242}, {"ts": 1770900720000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3300.0, "quote_volume": 214.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900780000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 42041.1, "quote_volume": 2720.2392, "trades": 30, "taker_buy_volume": 19117.5, "taker_buy_quote": 1237.8537}, {"ts": 1770900840000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 16209.4, "quote_volume": 1046.57318, "trades": 17, "taker_buy_volume": 9395.1, "taker_buy_quote": 607.19824}, {"ts": 1770900900000, "open": 0.0644, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 142684.8, "quote_volume": 9232.71217, "trades": 111, "taker_buy_volume": 52907.2, "taker_buy_quote": 3428.27917}, {"ts": 1770900960000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 26006.1, "quote_volume": 1690.82066, "trades": 21, "taker_buy_volume": 17074.3, "taker_buy_quote": 1110.25366}, {"ts": 1770901020000, "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 22369.2, "quote_volume": 1455.15826, "trades": 16, "taker_buy_volume": 15649.0, "taker_buy_quote": 1018.51069}, {"ts": 1770901080000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 15833.0, "quote_volume": 1030.72651, "trades": 10, "taker_buy_volume": 15833.0, "taker_buy_quote": 1030.72651}, {"ts": 1770901140000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 20449.9, "quote_volume": 1333.42434, "trades": 17, "taker_buy_volume": 15084.0, "taker_buy_quote": 984.10425}, {"ts": 1770901200000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16907.5, "quote_volume": 1104.50545, "trades": 10, "taker_buy_volume": 11841.6, "taker_buy_quote": 773.70218}, {"ts": 1770901260000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11413.0, "quote_volume": 743.57411, "trades": 9, "taker_buy_volume": 5993.0, "taker_buy_quote": 390.73211}, {"ts": 1770901320000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 4772.2, "quote_volume": 311.60242, "trades": 6, "taker_buy_volume": 2057.6, "taker_buy_quote": 134.56704}, {"ts": 1770901380000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 13762.7, "quote_volume": 896.22387, "trades": 11, "taker_buy_volume": 3890.6, "taker_buy_quote": 253.55016}, {"ts": 1770901440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6630.6, "quote_volume": 431.79726, "trades": 9, "taker_buy_volume": 6630.6, "taker_buy_quote": 431.79726}, {"ts": 1770901500000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 9382.0, "quote_volume": 611.65136, "trades": 7, "taker_buy_volume": 1091.0, "taker_buy_quote": 71.2423}, {"ts": 1770901560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9569.0, "quote_volume": 621.985, "trades": 6, "taker_buy_volume": 9569.0, "taker_buy_quote": 621.985}, {"ts": 1770901620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901680000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 21581.9, "quote_volume": 1401.02411, "trades": 18, "taker_buy_volume": 13080.9, "taker_buy_quote": 849.30921}, {"ts": 1770901740000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 26828.1, "quote_volume": 1743.64991, "trades": 7, "taker_buy_volume": 23262.2, "taker_buy_quote": 1511.86641}, {"ts": 1770901800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901920000, "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0648, "volume": 6514.7, "quote_volume": 422.78729, "trades": 5, "taker_buy_volume": 1448.8, "taker_buy_quote": 94.21697}, {"ts": 1770901980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 694.8, "quote_volume": 45.02304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 13723.5, "quote_volume": 891.41615, "trades": 9, "taker_buy_volume": 13723.5, "taker_buy_quote": 891.41615}, {"ts": 1770902100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 14706.9, "quote_volume": 956.3686, "trades": 12, "taker_buy_volume": 7541.0, "taker_buy_quote": 490.5851}, {"ts": 1770902160000, "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0654, "volume": 58065.9, "quote_volume": 3780.49905, "trades": 31, "taker_buy_volume": 52165.0, "taker_buy_quote": 3396.72655}, {"ts": 1770902220000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 6958.6, "quote_volume": 455.5613, "trades": 6, "taker_buy_volume": 5458.6, "taker_buy_quote": 357.4613}, {"ts": 1770902280000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 49815.6, "quote_volume": 3270.66201, "trades": 52, "taker_buy_volume": 43533.3, "taker_buy_quote": 2858.09947}, {"ts": 1770902340000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 6078.0, "quote_volume": 399.3272, "trades": 5, "taker_buy_volume": 4578.0, "taker_buy_quote": 300.9272}, {"ts": 1770902400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902460000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 38622.5, "quote_volume": 2534.53807, "trades": 23, "taker_buy_volume": 13849.2, "taker_buy_quote": 909.09885}, {"ts": 1770902520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3905.0, "quote_volume": 256.5585, "trades": 3, "taker_buy_volume": 3905.0, "taker_buy_quote": 256.5585}, {"ts": 1770902580000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4800.0, "quote_volume": 315.03, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1500.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902700000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6432.6, "quote_volume": 421.82856, "trades": 6, "taker_buy_volume": 1286.0, "taker_buy_quote": 84.3616}, {"ts": 1770902760000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 70795.9, "quote_volume": 4647.42228, "trades": 37, "taker_buy_volume": 56979.0, "taker_buy_quote": 3741.75874}, {"ts": 1770902820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5461.7, "quote_volume": 358.28752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3142.0, "quote_volume": 206.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 12985.6, "quote_volume": 853.79377, "trades": 6, "taker_buy_volume": 11185.6, "taker_buy_quote": 735.53377}, {"ts": 1770903000000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 16028.2, "quote_volume": 1056.09732, "trades": 21, "taker_buy_volume": 6610.5, "taker_buy_quote": 435.78571}, {"ts": 1770903060000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 12780.5, "quote_volume": 840.54721, "trades": 6, "taker_buy_volume": 775.9, "taker_buy_quote": 51.13181}, {"ts": 1770903120000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3937.1, "quote_volume": 258.85558, "trades": 5, "taker_buy_volume": 1881.1, "taker_buy_quote": 123.77638}, {"ts": 1770903180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3565.9, "quote_volume": 234.63622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3501.2, "quote_volume": 230.56826, "trades": 6, "taker_buy_volume": 3501.2, "taker_buy_quote": 230.56826}, {"ts": 1770903300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3000.0, "quote_volume": 197.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903360000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 14125.4, "quote_volume": 933.53494, "trades": 6, "taker_buy_volume": 14125.4, "taker_buy_quote": 933.53494}, {"ts": 1770903420000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6667.5, "quote_volume": 439.74484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5156.7, "quote_volume": 339.79402, "trades": 5, "taker_buy_volume": 4831.6, "taker_buy_quote": 318.40244}, {"ts": 1770903540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 770.0, "quote_volume": 50.743, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 50.743}, {"ts": 1770903600000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6943.9, "quote_volume": 457.23862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1721.8, "quote_volume": 113.29444, "trades": 2, "taker_buy_volume": 1721.8, "taker_buy_quote": 113.29444}, {"ts": 1770903780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1609.3, "quote_volume": 105.89194, "trades": 1, "taker_buy_volume": 1609.3, "taker_buy_quote": 105.89194}, {"ts": 1770903840000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7507.3, "quote_volume": 492.62888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903900000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3592.3, "quote_volume": 235.61071, "trades": 5, "taker_buy_volume": 3150.6, "taker_buy_quote": 206.67936}, {"ts": 1770903960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 281.9, "quote_volume": 18.49264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2009.0, "quote_volume": 131.7904, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 13.7104}, {"ts": 1770904140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3340.0, "quote_volume": 219.772, "trades": 3, "taker_buy_volume": 1540.0, "taker_buy_quote": 101.332}, {"ts": 1770904200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 558.0, "quote_volume": 36.76081, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 36.76081}, {"ts": 1770904320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1800.0, "quote_volume": 118.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904380000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7155.4, "quote_volume": 470.96941, "trades": 5, "taker_buy_volume": 2969.5, "taker_buy_quote": 195.53719}, {"ts": 1770904440000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10275.0, "quote_volume": 677.2275, "trades": 5, "taker_buy_volume": 8475.0, "taker_buy_quote": 558.6075}, {"ts": 1770904500000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9050.8, "quote_volume": 598.0928, "trades": 12, "taker_buy_volume": 9050.8, "taker_buy_quote": 598.0928}, {"ts": 1770904560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5054.1, "quote_volume": 334.06866, "trades": 10, "taker_buy_volume": 3180.6, "taker_buy_quote": 210.23766}, {"ts": 1770904620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2487.3, "quote_volume": 164.89969, "trades": 5, "taker_buy_volume": 1623.0, "taker_buy_quote": 107.5966}, {"ts": 1770904740000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 9051.7, "quote_volume": 599.29954, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 51.051}, {"ts": 1770904800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3565.9, "quote_volume": 234.63622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904980000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2096.6, "quote_volume": 137.7283, "trades": 3, "taker_buy_volume": 1913.4, "taker_buy_quote": 125.71038}, {"ts": 1770905040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4853.0, "quote_volume": 318.3568, "trades": 3, "taker_buy_volume": 1553.0, "taker_buy_quote": 101.8768}, {"ts": 1770905100000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3866.0, "quote_volume": 254.22265, "trades": 6, "taker_buy_volume": 3866.0, "taker_buy_quote": 254.22265}, {"ts": 1770905160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3130.7, "quote_volume": 206.31313, "trades": 2, "taker_buy_volume": 1528.6, "taker_buy_quote": 100.73474}, {"ts": 1770905220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 611.6, "quote_volume": 40.30444, "trades": 1, "taker_buy_volume": 611.6, "taker_buy_quote": 40.30444}, {"ts": 1770905400000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 17825.3, "quote_volume": 1172.63925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905460000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4476.1, "quote_volume": 294.78358, "trades": 6, "taker_buy_volume": 4476.1, "taker_buy_quote": 294.78358}, {"ts": 1770905520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 94.8, "quote_volume": 6.22836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1800.0, "quote_volume": 118.26, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 118.26}, {"ts": 1770905700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1507.0, "quote_volume": 99.2302, "trades": 3, "taker_buy_volume": 1507.0, "taker_buy_quote": 99.2302}, {"ts": 1770905820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 302.0, "quote_volume": 19.9622, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 19.9622}, {"ts": 1770906060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10790.7, "quote_volume": 714.34434, "trades": 14, "taker_buy_volume": 9290.7, "taker_buy_quote": 615.04434}, {"ts": 1770906120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3328.6, "quote_volume": 220.02046, "trades": 3, "taker_buy_volume": 1528.6, "taker_buy_quote": 101.04046}, {"ts": 1770906180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9959.9, "quote_volume": 660.59067, "trades": 12, "taker_buy_volume": 8159.9, "taker_buy_quote": 541.25067}, {"ts": 1770906240000, "open": 0.0662, "high": 0.0669, "low": 0.0662, "close": 0.0667, "volume": 677373.0, "quote_volume": 45127.04625, "trades": 192, "taker_buy_volume": 255178.3, "taker_buy_quote": 16988.33614}, {"ts": 1770906300000, "open": 0.0667, "high": 0.0668, "low": 0.0656, "close": 0.0661, "volume": 404653.7, "quote_volume": 26922.16049, "trades": 135, "taker_buy_volume": 50764.5, "taker_buy_quote": 3362.05824}, {"ts": 1770906360000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 344.5, "quote_volume": 22.71978, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 11.3718}, {"ts": 1770906420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1749.6, "quote_volume": 115.4736, "trades": 2, "taker_buy_volume": 1749.6, "taker_buy_quote": 115.4736}, {"ts": 1770906480000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6848.0, "quote_volume": 452.33834, "trades": 6, "taker_buy_volume": 5308.0, "taker_buy_quote": 350.69834}, {"ts": 1770906540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 310.0, "quote_volume": 20.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906660000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4749.7, "quote_volume": 313.87817, "trades": 4, "taker_buy_volume": 1613.7, "taker_buy_quote": 106.66557}, {"ts": 1770906720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 770.0, "quote_volume": 50.897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907020000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13342.9, "quote_volume": 882.14749, "trades": 11, "taker_buy_volume": 3618.0, "taker_buy_quote": 239.3316}, {"ts": 1770907080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 124.9, "quote_volume": 8.26838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 359.6, "quote_volume": 23.80552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3580.3, "quote_volume": 237.01586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 113.2, "quote_volume": 7.49384, "trades": 1, "taker_buy_volume": 113.2, "taker_buy_quote": 7.49384}, {"ts": 1770907380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907620000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1374.5, "quote_volume": 90.98342, "trades": 2, "taker_buy_volume": 1289.7, "taker_buy_quote": 85.37814}, {"ts": 1770907680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3471.9, "quote_volume": 229.83978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6249.1, "quote_volume": 413.69042, "trades": 4, "taker_buy_volume": 5479.1, "taker_buy_quote": 362.71642}, {"ts": 1770907860000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 10072.2, "quote_volume": 668.05328, "trades": 6, "taker_buy_volume": 10072.2, "taker_buy_quote": 668.05328}, {"ts": 1770907920000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 23908.5, "quote_volume": 1585.33381, "trades": 11, "taker_buy_volume": 20192.8, "taker_buy_quote": 1339.33949}, {"ts": 1770907980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2405.6, "quote_volume": 159.50734, "trades": 8, "taker_buy_volume": 160.6, "taker_buy_quote": 10.66384}, {"ts": 1770908160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 254.6, "quote_volume": 16.87998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3551.2, "quote_volume": 235.44456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 7263.8, "quote_volume": 480.60588, "trades": 9, "taker_buy_volume": 302.1, "taker_buy_quote": 19.99902}, {"ts": 1770908580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2270.0, "quote_volume": 150.274, "trades": 4, "taker_buy_volume": 770.0, "taker_buy_quote": 50.974}, {"ts": 1770908700000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1080.2, "quote_volume": 71.41252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908760000, "open": 0.0661, "high": 0.0661, "low": 0.0656, "close": 0.0659, "volume": 78555.9, "quote_volume": 5166.28951, "trades": 43, "taker_buy_volume": 22983.7, "taker_buy_quote": 1512.95546}, {"ts": 1770908820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 171.6, "quote_volume": 11.29128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1105.1, "quote_volume": 72.82609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4878.7, "quote_volume": 322.78994, "trades": 4, "taker_buy_volume": 4878.7, "taker_buy_quote": 322.78994}, {"ts": 1770909300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2569.0, "quote_volume": 169.7013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909360000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 7939.4, "quote_volume": 526.51772, "trades": 8, "taker_buy_volume": 6399.4, "taker_buy_quote": 424.37252}, {"ts": 1770909420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3311.7, "quote_volume": 219.56571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909480000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 7179.1, "quote_volume": 475.82438, "trades": 4, "taker_buy_volume": 5267.4, "taker_buy_quote": 349.07867}, {"ts": 1770909540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1500.0, "quote_volume": 99.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6513.3, "quote_volume": 433.78578, "trades": 9, "taker_buy_volume": 2913.3, "taker_buy_quote": 194.02578}, {"ts": 1770909780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5342.9, "quote_volume": 355.83714, "trades": 6, "taker_buy_volume": 75.0, "taker_buy_quote": 4.995}, {"ts": 1770909840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5500.0, "quote_volume": 365.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910020000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3548.6, "quote_volume": 236.15932, "trades": 4, "taker_buy_volume": 1774.2, "taker_buy_quote": 118.16172}, {"ts": 1770910080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 899.4, "quote_volume": 59.90004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1800.0, "quote_volume": 119.88, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 119.88}, {"ts": 1770910380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1463.1, "quote_volume": 97.14984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1800.0, "quote_volume": 119.34, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 119.34}, {"ts": 1770910680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 11259.6, "quote_volume": 746.33764, "trades": 4, "taker_buy_volume": 9521.2, "taker_buy_quote": 631.25556}, {"ts": 1770910800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1266.6, "quote_volume": 83.97558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3311.8, "quote_volume": 219.57234, "trades": 1, "taker_buy_volume": 3311.8, "taker_buy_quote": 219.57234}, {"ts": 1770911100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2368.4, "quote_volume": 157.02492, "trades": 3, "taker_buy_volume": 770.0, "taker_buy_quote": 51.051}, {"ts": 1770911160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3544.0, "quote_volume": 235.3216, "trades": 5, "taker_buy_volume": 3544.0, "taker_buy_quote": 235.3216}, {"ts": 1770911220000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 20960.3, "quote_volume": 1392.01495, "trades": 27, "taker_buy_volume": 17254.3, "taker_buy_quote": 1145.56595}, {"ts": 1770911280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3750.0, "quote_volume": 249.375, "trades": 5, "taker_buy_volume": 2310.0, "taker_buy_quote": 153.615}, {"ts": 1770911340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911400000, "open": 0.0666, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 80366.8, "quote_volume": 5342.50177, "trades": 53, "taker_buy_volume": 40111.2, "taker_buy_quote": 2664.66297}, {"ts": 1770911460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3547.2, "quote_volume": 235.17936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 150.7, "quote_volume": 10.00648, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 10.00648}, {"ts": 1770911580000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3793.0, "quote_volume": 251.6259, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1520.7, "quote_volume": 100.97448, "trades": 1, "taker_buy_volume": 1520.7, "taker_buy_quote": 100.97448}, {"ts": 1770911700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3107.6, "quote_volume": 206.03388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2794.6, "quote_volume": 185.28198, "trades": 1, "taker_buy_volume": 2794.6, "taker_buy_quote": 185.28198}, {"ts": 1770911880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 25554.1, "quote_volume": 1694.23683, "trades": 12, "taker_buy_volume": 23754.1, "taker_buy_quote": 1574.89683}, {"ts": 1770912060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 96.7, "quote_volume": 6.42088, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 6.42088}, {"ts": 1770912120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912180000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 21956.5, "quote_volume": 1458.63575, "trades": 18, "taker_buy_volume": 13714.0, "taker_buy_quote": 910.9847}, {"ts": 1770912240000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 7756.5, "quote_volume": 515.627, "trades": 10, "taker_buy_volume": 7756.5, "taker_buy_quote": 515.627}, {"ts": 1770912300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6651.0, "quote_volume": 443.6217, "trades": 6, "taker_buy_volume": 3104.5, "taker_buy_quote": 207.07015}, {"ts": 1770912360000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 18443.3, "quote_volume": 1229.47996, "trades": 21, "taker_buy_volume": 18351.0, "taker_buy_quote": 1223.32355}, {"ts": 1770912420000, "open": 0.0668, "high": 0.0668, "low": 0.0664, "close": 0.0664, "volume": 40985.7, "quote_volume": 2731.80683, "trades": 9, "taker_buy_volume": 510.1, "taker_buy_quote": 34.07468}, {"ts": 1770912480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912600000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 12325.2, "quote_volume": 822.64671, "trades": 6, "taker_buy_volume": 12325.2, "taker_buy_quote": 822.64671}, {"ts": 1770912660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2257.0, "quote_volume": 150.2935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3643.5, "quote_volume": 242.27505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912780000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1805.3, "quote_volume": 120.41404, "trades": 2, "taker_buy_volume": 1805.3, "taker_buy_quote": 120.41404}, {"ts": 1770912840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 12312.8, "quote_volume": 819.47785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912900000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 23389.7, "quote_volume": 1558.58877, "trades": 10, "taker_buy_volume": 10548.9, "taker_buy_quote": 703.46538}, {"ts": 1770912960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2091.8, "quote_volume": 139.31388, "trades": 2, "taker_buy_volume": 2091.8, "taker_buy_quote": 139.31388}, {"ts": 1770913020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2236.4, "quote_volume": 149.16788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913080000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3775.3, "quote_volume": 252.27462, "trades": 8, "taker_buy_volume": 3207.7, "taker_buy_quote": 214.35894}, {"ts": 1770913140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6342.0, "quote_volume": 423.8728, "trades": 10, "taker_buy_volume": 5572.0, "taker_buy_quote": 372.4368}, {"ts": 1770913200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3300.0, "quote_volume": 220.44, "trades": 3, "taker_buy_volume": 3300.0, "taker_buy_quote": 220.44}, {"ts": 1770913260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3648.6, "quote_volume": 242.99676, "trades": 3, "taker_buy_volume": 3648.6, "taker_buy_quote": 242.99676}, {"ts": 1770913440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913500000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 3924.8, "quote_volume": 261.80956, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 15.1863}, {"ts": 1770913560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5284.4, "quote_volume": 351.4126, "trades": 3, "taker_buy_volume": 1817.9, "taker_buy_quote": 120.89035}, {"ts": 1770913620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3466.5, "quote_volume": 230.8689, "trades": 1, "taker_buy_volume": 3466.5, "taker_buy_quote": 230.8689}, {"ts": 1770913680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 509.9, "quote_volume": 33.95934, "trades": 1, "taker_buy_volume": 509.9, "taker_buy_quote": 33.95934}, {"ts": 1770913740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 525.5, "quote_volume": 34.9983, "trades": 1, "taker_buy_volume": 525.5, "taker_buy_quote": 34.9983}, {"ts": 1770913860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 602.5, "quote_volume": 40.06625, "trades": 1, "taker_buy_volume": 602.5, "taker_buy_quote": 40.06625}, {"ts": 1770913920000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 6698.1, "quote_volume": 444.91184, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 99.75}, {"ts": 1770913980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1251.6, "quote_volume": 82.98108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4756.3, "quote_volume": 315.81832, "trades": 2, "taker_buy_volume": 4756.3, "taker_buy_quote": 315.81832}, {"ts": 1770914100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4165.6, "quote_volume": 277.08231, "trades": 3, "taker_buy_volume": 4165.6, "taker_buy_quote": 277.08231}, {"ts": 1770914160000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 11666.5, "quote_volume": 779.73302, "trades": 4, "taker_buy_volume": 11666.5, "taker_buy_quote": 779.73302}, {"ts": 1770914220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8709.9, "quote_volume": 582.69231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5228.0, "quote_volume": 349.6079, "trades": 6, "taker_buy_volume": 3300.0, "taker_buy_quote": 220.77}, {"ts": 1770914340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6395.8, "quote_volume": 428.5186, "trades": 2, "taker_buy_volume": 6395.8, "taker_buy_quote": 428.5186}, {"ts": 1770914460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6385.1, "quote_volume": 428.44021, "trades": 2, "taker_buy_volume": 6385.1, "taker_buy_quote": 428.44021}, {"ts": 1770914640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1230.1, "quote_volume": 82.66272, "trades": 1, "taker_buy_volume": 1230.1, "taker_buy_quote": 82.66272}, {"ts": 1770914700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1818.7, "quote_volume": 122.21664, "trades": 1, "taker_buy_volume": 1818.7, "taker_buy_quote": 122.21664}, {"ts": 1770914760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3466.5, "quote_volume": 232.60215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1800.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.96}, {"ts": 1770914880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 18994.1, "quote_volume": 1278.16007, "trades": 10, "taker_buy_volume": 11523.5, "taker_buy_quote": 776.03725}, {"ts": 1770915000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5164.1, "quote_volume": 349.07082, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.68}, {"ts": 1770915060000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 46970.6, "quote_volume": 3169.35541, "trades": 31, "taker_buy_volume": 31929.6, "taker_buy_quote": 2155.04754}, {"ts": 1770915120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 935.6, "quote_volume": 63.24656, "trades": 2, "taker_buy_volume": 935.6, "taker_buy_quote": 63.24656}, {"ts": 1770915180000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 15636.5, "quote_volume": 1056.68075, "trades": 6, "taker_buy_volume": 5434.9, "taker_buy_quote": 367.39924}, {"ts": 1770915240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4358.4, "quote_volume": 294.16072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6217.6, "quote_volume": 419.688, "trades": 2, "taker_buy_volume": 3108.8, "taker_buy_quote": 209.844}, {"ts": 1770915360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8516.6, "quote_volume": 575.67226, "trades": 5, "taker_buy_volume": 3108.8, "taker_buy_quote": 210.15488}, {"ts": 1770915420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 89.4, "quote_volume": 6.02556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4504.7, "quote_volume": 304.51772, "trades": 2, "taker_buy_volume": 4504.7, "taker_buy_quote": 304.51772}, {"ts": 1770915600000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5914.6, "quote_volume": 400.23842, "trades": 3, "taker_buy_volume": 5914.6, "taker_buy_quote": 400.23842}, {"ts": 1770915660000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2457.9, "quote_volume": 166.33404, "trades": 3, "taker_buy_volume": 330.1, "taker_buy_quote": 22.31476}, {"ts": 1770915720000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 18017.1, "quote_volume": 1216.64513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915780000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4811.3, "quote_volume": 325.20608, "trades": 2, "taker_buy_volume": 4433.3, "taker_buy_quote": 299.69108}, {"ts": 1770915840000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 63124.1, "quote_volume": 4284.15024, "trades": 30, "taker_buy_volume": 61324.1, "taker_buy_quote": 4161.93024}, {"ts": 1770915900000, "open": 0.0678, "high": 0.0679, "low": 0.0674, "close": 0.0674, "volume": 32618.7, "quote_volume": 2208.05443, "trades": 23, "taker_buy_volume": 4795.5, "taker_buy_quote": 325.61445}, {"ts": 1770915960000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 7437.5, "quote_volume": 501.2492, "trades": 5, "taker_buy_volume": 5554.5, "taker_buy_quote": 374.5233}, {"ts": 1770916020000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8163.9, "quote_volume": 551.73689, "trades": 12, "taker_buy_volume": 6245.2, "taker_buy_quote": 421.86464}, {"ts": 1770916080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 13748.7, "quote_volume": 927.18689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 285.4, "quote_volume": 19.20742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3247.0, "quote_volume": 218.9978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1800.0, "quote_volume": 121.5, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.5}, {"ts": 1770916380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2945.5, "quote_volume": 198.74615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 100.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3308.8, "quote_volume": 223.01312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 199.4, "quote_volume": 13.43956, "trades": 1, "taker_buy_volume": 199.4, "taker_buy_quote": 13.43956}, {"ts": 1770916740000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3420.0, "quote_volume": 230.346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3380.0, "quote_volume": 227.992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 9109.0, "quote_volume": 616.36842, "trades": 3, "taker_buy_volume": 9109.0, "taker_buy_quote": 616.36842}, {"ts": 1770917040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3778.6, "quote_volume": 255.81122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4908.8, "quote_volume": 332.32576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9865.2, "quote_volume": 667.87404, "trades": 1, "taker_buy_volume": 9865.2, "taker_buy_quote": 667.87404}, {"ts": 1770917220000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9421.0, "quote_volume": 639.07385, "trades": 4, "taker_buy_volume": 6120.5, "taker_buy_quote": 414.9699}, {"ts": 1770917280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1572.8, "quote_volume": 107.05034, "trades": 3, "taker_buy_volume": 573.4, "taker_buy_quote": 38.9912}, {"ts": 1770917340000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 23982.8, "quote_volume": 1634.2453, "trades": 21, "taker_buy_volume": 16957.8, "taker_buy_quote": 1155.4828}, {"ts": 1770917400000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 724.4, "quote_volume": 49.41943, "trades": 3, "taker_buy_volume": 724.4, "taker_buy_quote": 49.41943}, {"ts": 1770917460000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2925.9, "quote_volume": 199.16379, "trades": 3, "taker_buy_volume": 225.9, "taker_buy_quote": 15.38379}, {"ts": 1770917520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 529.1, "quote_volume": 35.94503, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 13.0152}, {"ts": 1770917580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1500.0, "quote_volume": 101.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.85}, {"ts": 1770917700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917760000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 25149.6, "quote_volume": 1704.89676, "trades": 21, "taker_buy_volume": 4039.8, "taker_buy_quote": 274.15242}, {"ts": 1770917820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 418.6, "quote_volume": 28.4648, "trades": 1, "taker_buy_volume": 418.6, "taker_buy_quote": 28.4648}, {"ts": 1770917880000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9332.6, "quote_volume": 635.07914, "trades": 9, "taker_buy_volume": 2245.6, "taker_buy_quote": 152.77536}, {"ts": 1770917940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 103.7, "quote_volume": 7.04123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1608.8, "quote_volume": 109.23752, "trades": 1, "taker_buy_volume": 1608.8, "taker_buy_quote": 109.23752}, {"ts": 1770918060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 674.0, "quote_volume": 45.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1120.3, "quote_volume": 76.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 350.8, "quote_volume": 23.87691, "trades": 3, "taker_buy_volume": 225.1, "taker_buy_quote": 15.32931}, {"ts": 1770918360000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 17175.6, "quote_volume": 1170.54204, "trades": 12, "taker_buy_volume": 12255.0, "taker_buy_quote": 835.51444}, {"ts": 1770918420000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 77424.6, "quote_volume": 5306.04042, "trades": 33, "taker_buy_volume": 70031.1, "taker_buy_quote": 4800.27519}, {"ts": 1770918480000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 14147.2, "quote_volume": 965.90051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918540000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 2317.8, "quote_volume": 157.78049, "trades": 5, "taker_buy_volume": 283.0, "taker_buy_quote": 19.3006}, {"ts": 1770918600000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7314.1, "quote_volume": 497.66968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8230.6, "quote_volume": 559.3749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 26694.3, "quote_volume": 1811.05863, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7899.6, "quote_volume": 536.08376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 250.2, "quote_volume": 16.96356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3758.3, "quote_volume": 255.18857, "trades": 2, "taker_buy_volume": 2258.3, "taker_buy_quote": 153.33857}, {"ts": 1770918960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1979.9, "quote_volume": 134.43521, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.22}, {"ts": 1770919080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1800.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1839.3, "quote_volume": 124.88847, "trades": 1, "taker_buy_volume": 1839.3, "taker_buy_quote": 124.88847}, {"ts": 1770919260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7345.5, "quote_volume": 499.494, "trades": 1, "taker_buy_volume": 7345.5, "taker_buy_quote": 499.494}, {"ts": 1770919320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1833.4, "quote_volume": 124.85454, "trades": 3, "taker_buy_volume": 293.4, "taker_buy_quote": 19.98054}, {"ts": 1770919440000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 36568.5, "quote_volume": 2485.0056, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919500000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 12487.6, "quote_volume": 847.95226, "trades": 9, "taker_buy_volume": 3742.2, "taker_buy_quote": 254.1396}, {"ts": 1770919560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9692.8, "quote_volume": 659.1104, "trades": 5, "taker_buy_volume": 9270.2, "taker_buy_quote": 630.3736}, {"ts": 1770919680000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3713.5, "quote_volume": 252.87934, "trades": 3, "taker_buy_volume": 2982.9, "taker_buy_quote": 203.13549}, {"ts": 1770919740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2354.4, "quote_volume": 160.57008, "trades": 2, "taker_buy_volume": 2354.4, "taker_buy_quote": 160.57008}, {"ts": 1770919800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1102.9, "quote_volume": 75.21778, "trades": 3, "taker_buy_volume": 460.5, "taker_buy_quote": 31.4061}, {"ts": 1770919920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1800.0, "quote_volume": 122.94, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1770920040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 18314.1, "quote_volume": 1249.35382, "trades": 11, "taker_buy_volume": 3693.8, "taker_buy_quote": 251.95654}, {"ts": 1770920100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 771.0, "quote_volume": 52.5822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920340000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 9200.2, "quote_volume": 626.95104, "trades": 11, "taker_buy_volume": 1986.2, "taker_buy_quote": 135.27884}, {"ts": 1770920400000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 776.8, "quote_volume": 52.93767, "trades": 2, "taker_buy_volume": 375.9, "taker_buy_quote": 25.63638}, {"ts": 1770920460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3952.3, "quote_volume": 269.04631, "trades": 8, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.15}, {"ts": 1770920580000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2435.5, "quote_volume": 165.81396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1500.0, "quote_volume": 102.3, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.3}, {"ts": 1770920700000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 98181.3, "quote_volume": 6720.54497, "trades": 56, "taker_buy_volume": 90497.4, "taker_buy_quote": 6195.86725}, {"ts": 1770920760000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 5283.8, "quote_volume": 361.43392, "trades": 22, "taker_buy_volume": 3819.8, "taker_buy_quote": 261.36508}, {"ts": 1770920820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 307.8, "quote_volume": 21.11508, "trades": 2, "taker_buy_volume": 307.8, "taker_buy_quote": 21.11508}, {"ts": 1770920880000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 18376.5, "quote_volume": 1257.94232, "trades": 12, "taker_buy_volume": 3108.8, "taker_buy_quote": 212.64192}, {"ts": 1770920940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6473.4, "quote_volume": 442.4441, "trades": 3, "taker_buy_volume": 3108.8, "taker_buy_quote": 212.64192}, {"ts": 1770921000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 496.2, "quote_volume": 33.94008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5866.5, "quote_volume": 401.67525, "trades": 3, "taker_buy_volume": 5866.5, "taker_buy_quote": 401.67525}, {"ts": 1770921120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4608.8, "quote_volume": 314.78104, "trades": 2, "taker_buy_volume": 4608.8, "taker_buy_quote": 314.78104}, {"ts": 1770921180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8921.5, "quote_volume": 610.86705, "trades": 11, "taker_buy_volume": 4650.5, "taker_buy_quote": 318.40925}, {"ts": 1770921240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 222.3, "quote_volume": 15.20532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 12889.2, "quote_volume": 883.88702, "trades": 14, "taker_buy_volume": 9688.6, "taker_buy_quote": 664.1491}, {"ts": 1770921360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10344.3, "quote_volume": 706.51569, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1770921420000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 136808.6, "quote_volume": 9313.91255, "trades": 72, "taker_buy_volume": 13468.8, "taker_buy_quote": 916.6943}, {"ts": 1770921480000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 2315.3, "quote_volume": 157.98129, "trades": 5, "taker_buy_volume": 2199.1, "taker_buy_quote": 150.05645}, {"ts": 1770921540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 197.1, "quote_volume": 13.46193, "trades": 1, "taker_buy_volume": 197.1, "taker_buy_quote": 13.46193}, {"ts": 1770921660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1800.0, "quote_volume": 122.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 52902.3, "quote_volume": 3605.76008, "trades": 24, "taker_buy_volume": 18468.0, "taker_buy_quote": 1260.10617}, {"ts": 1770921780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6420.6, "quote_volume": 437.88492, "trades": 2, "taker_buy_volume": 5650.6, "taker_buy_quote": 385.37092}, {"ts": 1770921840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1500.0, "quote_volume": 102.45, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.45}, {"ts": 1770922140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1540.0, "quote_volume": 105.182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4929.9, "quote_volume": 336.38217, "trades": 6, "taker_buy_volume": 4929.9, "taker_buy_quote": 336.38217}, {"ts": 1770922260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1528.6, "quote_volume": 104.40338, "trades": 1, "taker_buy_volume": 1528.6, "taker_buy_quote": 104.40338}, {"ts": 1770922380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 441.1, "quote_volume": 30.12713, "trades": 1, "taker_buy_volume": 441.1, "taker_buy_quote": 30.12713}, {"ts": 1770922500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4599.8, "quote_volume": 314.73642, "trades": 8, "taker_buy_volume": 2601.0, "taker_buy_quote": 178.0185}, {"ts": 1770922620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1132.6, "quote_volume": 77.46984, "trades": 2, "taker_buy_volume": 1132.6, "taker_buy_quote": 77.46984}, {"ts": 1770922680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2127.0, "quote_volume": 145.5495, "trades": 2, "taker_buy_volume": 2127.0, "taker_buy_quote": 145.5495}, {"ts": 1770922740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 29163.0, "quote_volume": 1997.64206, "trades": 11, "taker_buy_volume": 22748.2, "taker_buy_quote": 1558.2517}, {"ts": 1770922800000, "open": 0.0686, "high": 0.069, "low": 0.0685, "close": 0.069, "volume": 44213.2, "quote_volume": 3042.80749, "trades": 31, "taker_buy_volume": 36934.9, "taker_buy_quote": 2543.06806}, {"ts": 1770922860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1014.4, "quote_volume": 69.89216, "trades": 1, "taker_buy_volume": 1014.4, "taker_buy_quote": 69.89216}, {"ts": 1770922920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1789.8, "quote_volume": 123.31722, "trades": 5, "taker_buy_volume": 1789.8, "taker_buy_quote": 123.31722}, {"ts": 1770922980000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0691, "volume": 35112.6, "quote_volume": 2423.99767, "trades": 26, "taker_buy_volume": 34099.3, "taker_buy_quote": 2354.1813}, {"ts": 1770923040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1013.0, "quote_volume": 69.7957, "trades": 1, "taker_buy_volume": 1013.0, "taker_buy_quote": 69.7957}, {"ts": 1770923100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1157.9, "quote_volume": 79.77931, "trades": 4, "taker_buy_volume": 145.9, "taker_buy_quote": 10.05251}, {"ts": 1770923160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2686.3, "quote_volume": 185.3547, "trades": 2, "taker_buy_volume": 2686.3, "taker_buy_quote": 185.3547}, {"ts": 1770923220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7690.0, "quote_volume": 530.021, "trades": 4, "taker_buy_volume": 2525.0, "taker_buy_quote": 173.9725}, {"ts": 1770923280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6965.0, "quote_volume": 481.1015, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.2}, {"ts": 1770923340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3654.4, "quote_volume": 252.1536, "trades": 5, "taker_buy_volume": 289.4, "taker_buy_quote": 19.9686}, {"ts": 1770923460000, "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0687, "volume": 12420.8, "quote_volume": 854.91637, "trades": 6, "taker_buy_volume": 651.3, "taker_buy_quote": 44.9397}, {"ts": 1770923520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 753.5, "quote_volume": 51.86564, "trades": 5, "taker_buy_volume": 248.4, "taker_buy_quote": 17.11476}, {"ts": 1770923580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7841.6, "quote_volume": 539.83858, "trades": 5, "taker_buy_volume": 3365.0, "taker_buy_quote": 231.8485}, {"ts": 1770923640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3365.0, "quote_volume": 231.8485, "trades": 1, "taker_buy_volume": 3365.0, "taker_buy_quote": 231.8485}, {"ts": 1770923700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 694.4, "quote_volume": 47.84416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1800.0, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.02}, {"ts": 1770923820000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 6942.0, "quote_volume": 480.21454, "trades": 11, "taker_buy_volume": 5359.3, "taker_buy_quote": 370.6917}, {"ts": 1770923880000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 14060.5, "quote_volume": 974.20585, "trades": 10, "taker_buy_volume": 8342.5, "taker_buy_quote": 578.34025}, {"ts": 1770923940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 699.1, "quote_volume": 48.37772, "trades": 2, "taker_buy_volume": 699.1, "taker_buy_quote": 48.37772}, {"ts": 1770924060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3365.0, "quote_volume": 232.858, "trades": 1, "taker_buy_volume": 3365.0, "taker_buy_quote": 232.858}, {"ts": 1770924180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6316.2, "quote_volume": 437.71266, "trades": 2, "taker_buy_volume": 6316.2, "taker_buy_quote": 437.71266}, {"ts": 1770924240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924300000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4352.9, "quote_volume": 302.0507, "trades": 4, "taker_buy_volume": 1528.6, "taker_buy_quote": 106.08484}, {"ts": 1770924360000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 31469.7, "quote_volume": 2178.8005, "trades": 14, "taker_buy_volume": 4769.7, "taker_buy_quote": 329.99022}, {"ts": 1770924420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 683.6, "quote_volume": 47.21193, "trades": 3, "taker_buy_volume": 435.3, "taker_buy_quote": 30.07923}, {"ts": 1770924480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 477.8, "quote_volume": 32.92042, "trades": 1, "taker_buy_volume": 477.8, "taker_buy_quote": 32.92042}, {"ts": 1770924540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1800.0, "quote_volume": 124.02, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.02}, {"ts": 1770924600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13440.7, "quote_volume": 926.6348, "trades": 7, "taker_buy_volume": 540.7, "taker_buy_quote": 37.3083}, {"ts": 1770924660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1459.4, "quote_volume": 100.55266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 554.9, "quote_volume": 38.2881, "trades": 1, "taker_buy_volume": 554.9, "taker_buy_quote": 38.2881}, {"ts": 1770924780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1205.2, "quote_volume": 83.08278, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 30.705}, {"ts": 1770924840000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 9930.5, "quote_volume": 685.38418, "trades": 11, "taker_buy_volume": 6330.5, "taker_buy_quote": 436.98418}, {"ts": 1770924900000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2290.9, "quote_volume": 158.2261, "trades": 4, "taker_buy_volume": 2158.3, "taker_buy_quote": 149.0767}, {"ts": 1770924960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6778.5, "quote_volume": 468.84521, "trades": 9, "taker_buy_volume": 4303.5, "taker_buy_quote": 297.59711}, {"ts": 1770925020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10126.4, "quote_volume": 700.70928, "trades": 9, "taker_buy_volume": 7950.4, "taker_buy_quote": 550.16768}, {"ts": 1770925080000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 4119.0, "quote_volume": 284.95271, "trades": 6, "taker_buy_volume": 974.9, "taker_buy_quote": 67.5154}, {"ts": 1770925140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 450.0, "quote_volume": 31.14, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 31.14}, {"ts": 1770925200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 535.5, "quote_volume": 37.0566, "trades": 1, "taker_buy_volume": 535.5, "taker_buy_quote": 37.0566}, {"ts": 1770925260000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 40283.5, "quote_volume": 2778.8186, "trades": 24, "taker_buy_volume": 11402.5, "taker_buy_quote": 787.4284}, {"ts": 1770925320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3763.6, "quote_volume": 259.3683, "trades": 9, "taker_buy_volume": 562.6, "taker_buy_quote": 38.8194}, {"ts": 1770925380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 687.9, "quote_volume": 47.4651, "trades": 2, "taker_buy_volume": 687.9, "taker_buy_quote": 47.4651}, {"ts": 1770925440000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 14160.8, "quote_volume": 974.4826, "trades": 11, "taker_buy_volume": 3813.8, "taker_buy_quote": 262.5743}, {"ts": 1770925500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 460.5, "quote_volume": 31.72845, "trades": 1, "taker_buy_volume": 460.5, "taker_buy_quote": 31.72845}, {"ts": 1770925620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 464.2, "quote_volume": 32.0298, "trades": 1, "taker_buy_volume": 464.2, "taker_buy_quote": 32.0298}, {"ts": 1770925680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5152.5, "quote_volume": 355.81881, "trades": 4, "taker_buy_volume": 5152.5, "taker_buy_quote": 355.81881}, {"ts": 1770925740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 465.4, "quote_volume": 32.15914, "trades": 1, "taker_buy_volume": 465.4, "taker_buy_quote": 32.15914}, {"ts": 1770925800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 444.6, "quote_volume": 30.72186, "trades": 1, "taker_buy_volume": 444.6, "taker_buy_quote": 30.72186}, {"ts": 1770925860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7890.0, "quote_volume": 543.9575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 937.2, "quote_volume": 64.61868, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 31.464}, {"ts": 1770925980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 491.1, "quote_volume": 33.8859, "trades": 1, "taker_buy_volume": 491.1, "taker_buy_quote": 33.8859}, {"ts": 1770926040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 600.3, "quote_volume": 41.4207, "trades": 1, "taker_buy_volume": 600.3, "taker_buy_quote": 41.4207}, {"ts": 1770926100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 440.1, "quote_volume": 30.41091, "trades": 1, "taker_buy_volume": 440.1, "taker_buy_quote": 30.41091}, {"ts": 1770926160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2790.0, "quote_volume": 192.69, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.38}, {"ts": 1770926220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5400.0, "quote_volume": 373.14, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.38}, {"ts": 1770926280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1800.0, "quote_volume": 124.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2422.0, "quote_volume": 167.118, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 42.918}, {"ts": 1770926640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 3909.0, "quote_volume": 268.9588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1986.0, "quote_volume": 136.041, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.3}, {"ts": 1770927060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1487.0, "quote_volume": 102.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 163.0, "quote_volume": 11.1655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 490.0, "quote_volume": 33.59415, "trades": 2, "taker_buy_volume": 291.5, "taker_buy_quote": 19.9969}, {"ts": 1770927360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 88.4, "quote_volume": 6.06424, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 6.06424}, {"ts": 1770927420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 14246.3, "quote_volume": 973.44442, "trades": 16, "taker_buy_volume": 2313.0, "taker_buy_quote": 158.1066}, {"ts": 1770927660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1500.0, "quote_volume": 102.3, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.3}, {"ts": 1770927720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3365.0, "quote_volume": 229.8295, "trades": 1, "taker_buy_volume": 3365.0, "taker_buy_quote": 229.8295}, {"ts": 1770927780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 479.2, "quote_volume": 32.72936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5165.0, "quote_volume": 352.7695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1800.0, "quote_volume": 122.4, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.4}, {"ts": 1770928260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1800.0, "quote_volume": 122.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1220.5, "quote_volume": 82.994, "trades": 1, "taker_buy_volume": 1220.5, "taker_buy_quote": 82.994}, {"ts": 1770928440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928800000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5908.7, "quote_volume": 402.71247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 129.1, "quote_volume": 8.80462, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 8.80462}, {"ts": 1770928980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1500.0, "quote_volume": 102.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1824.4, "quote_volume": 124.24164, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 5.14836}, {"ts": 1770929160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3300.0, "quote_volume": 224.73, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.58}, {"ts": 1770929460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 161.5, "quote_volume": 10.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 260.0, "quote_volume": 17.732, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 17.732}, {"ts": 1770929580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2532.0, "quote_volume": 172.9356, "trades": 2, "taker_buy_volume": 732.0, "taker_buy_quote": 49.9956}, {"ts": 1770929940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1800.0, "quote_volume": 122.76, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.76}, {"ts": 1770930120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 208.8, "quote_volume": 14.24016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 112.2, "quote_volume": 7.65204, "trades": 1, "taker_buy_volume": 112.2, "taker_buy_quote": 7.65204}, {"ts": 1770930300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 770.0, "quote_volume": 52.437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4858.7, "quote_volume": 330.50189, "trades": 4, "taker_buy_volume": 3677.9, "taker_buy_quote": 250.0972}, {"ts": 1770930480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11839.9, "quote_volume": 805.1132, "trades": 7, "taker_buy_volume": 5165.0, "taker_buy_quote": 351.22}, {"ts": 1770930540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11007.5, "quote_volume": 747.40925, "trades": 2, "taker_buy_volume": 9207.5, "taker_buy_quote": 625.18925}, {"ts": 1770930780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 9915.0, "quote_volume": 672.23555, "trades": 9, "taker_buy_volume": 564.5, "taker_buy_quote": 38.2731}, {"ts": 1770930840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1800.0, "quote_volume": 122.04, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.04}, {"ts": 1770930900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 92.0, "quote_volume": 6.2376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11497.2, "quote_volume": 778.53124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6335.9, "quote_volume": 429.57402, "trades": 4, "taker_buy_volume": 6335.9, "taker_buy_quote": 429.57402}, {"ts": 1770931140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1126.6, "quote_volume": 76.38348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2570.0, "quote_volume": 174.246, "trades": 2, "taker_buy_volume": 2570.0, "taker_buy_quote": 174.246}, {"ts": 1770931440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 197.2, "quote_volume": 13.4096, "trades": 1, "taker_buy_volume": 197.2, "taker_buy_quote": 13.4096}, {"ts": 1770931680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1153.6, "quote_volume": 78.4448, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 52.36}, {"ts": 1770931740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1800.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6152.5, "quote_volume": 417.75475, "trades": 3, "taker_buy_volume": 6152.5, "taker_buy_quote": 417.75475}, {"ts": 1770931920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8120.7, "quote_volume": 551.39553, "trades": 3, "taker_buy_volume": 8120.7, "taker_buy_quote": 551.39553}, {"ts": 1770932100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 785.0, "quote_volume": 53.3015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1800.0, "quote_volume": 122.4, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.4}, {"ts": 1770932460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 770.0, "quote_volume": 52.36, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 52.36}, {"ts": 1770932640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 15967.0, "quote_volume": 1085.97754, "trades": 10, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1770932820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 97.9, "quote_volume": 6.63762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1993.1, "quote_volume": 135.13218, "trades": 3, "taker_buy_volume": 177.4, "taker_buy_quote": 12.02772}, {"ts": 1770933000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8012.8, "quote_volume": 543.26784, "trades": 2, "taker_buy_volume": 8012.8, "taker_buy_quote": 543.26784}, {"ts": 1770933120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 146.8, "quote_volume": 9.95304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933360000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 10499.2, "quote_volume": 710.88677, "trades": 10, "taker_buy_volume": 5499.1, "taker_buy_quote": 372.28907}, {"ts": 1770933420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14192.0, "quote_volume": 960.7984, "trades": 4, "taker_buy_volume": 9444.3, "taker_buy_quote": 639.37911}, {"ts": 1770933660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10246.8, "quote_volume": 693.70836, "trades": 4, "taker_buy_volume": 10246.8, "taker_buy_quote": 693.70836}, {"ts": 1770933720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13291.8, "quote_volume": 901.18404, "trades": 4, "taker_buy_volume": 13291.8, "taker_buy_quote": 901.18404}, {"ts": 1770933780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 117.1, "quote_volume": 7.93938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 845.0, "quote_volume": 57.2065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2922.2, "quote_volume": 198.12516, "trades": 2, "taker_buy_volume": 2922.2, "taker_buy_quote": 198.12516}, {"ts": 1770934140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 15647.1, "quote_volume": 1062.41579, "trades": 10, "taker_buy_volume": 15424.1, "taker_buy_quote": 1047.29639}, {"ts": 1770934200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1800.0, "quote_volume": 121.86, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.86}, {"ts": 1770934440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3693.7, "quote_volume": 250.43286, "trades": 2, "taker_buy_volume": 3693.7, "taker_buy_quote": 250.43286}, {"ts": 1770934560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1619.0, "quote_volume": 109.7682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11222.4, "quote_volume": 759.73378, "trades": 8, "taker_buy_volume": 4747.7, "taker_buy_quote": 321.41929}, {"ts": 1770934680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2763.0, "quote_volume": 187.2351, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.04}, {"ts": 1770934800000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 7889.0, "quote_volume": 533.8405, "trades": 10, "taker_buy_volume": 837.0, "taker_buy_quote": 56.6649}, {"ts": 1770934860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 221.5, "quote_volume": 14.99555, "trades": 1, "taker_buy_volume": 221.5, "taker_buy_quote": 14.99555}, {"ts": 1770935040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4884.5, "quote_volume": 330.68065, "trades": 2, "taker_buy_volume": 4884.5, "taker_buy_quote": 330.68065}, {"ts": 1770935100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1334.0, "quote_volume": 90.3118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1950.5, "quote_volume": 132.2439, "trades": 1, "taker_buy_volume": 1950.5, "taker_buy_quote": 132.2439}, {"ts": 1770935520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1743.2, "quote_volume": 118.18896, "trades": 1, "taker_buy_volume": 1743.2, "taker_buy_quote": 118.18896}, {"ts": 1770935580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935640000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2639.0, "quote_volume": 178.81303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 100.2, "quote_volume": 6.80358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2350.2, "quote_volume": 159.57858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 79.1, "quote_volume": 5.36298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 442.0, "quote_volume": 29.9234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 187.9, "quote_volume": 12.75841, "trades": 1, "taker_buy_volume": 187.9, "taker_buy_quote": 12.75841}, {"ts": 1770936420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2275.8, "quote_volume": 154.7544, "trades": 2, "taker_buy_volume": 2129.0, "taker_buy_quote": 144.772}, {"ts": 1770936900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 317.3, "quote_volume": 21.63986, "trades": 1, "taker_buy_volume": 317.3, "taker_buy_quote": 21.63986}, {"ts": 1770937140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 172.4, "quote_volume": 11.74044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937320000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 30737.4, "quote_volume": 2091.65381, "trades": 22, "taker_buy_volume": 4408.0, "taker_buy_quote": 300.0673}, {"ts": 1770937380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 34575.7, "quote_volume": 2348.0173, "trades": 12, "taker_buy_volume": 14140.8, "taker_buy_quote": 960.48759}, {"ts": 1770937440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 78427.0, "quote_volume": 5325.1933, "trades": 12, "taker_buy_volume": 76927.0, "taker_buy_quote": 5223.3433}, {"ts": 1770937500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1863.0, "quote_volume": 126.4977, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937680000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 27020.3, "quote_volume": 1832.42111, "trades": 15, "taker_buy_volume": 4447.7, "taker_buy_quote": 301.99883}, {"ts": 1770937740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 578.2, "quote_volume": 39.25978, "trades": 2, "taker_buy_volume": 578.2, "taker_buy_quote": 39.25978}, {"ts": 1770937800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6770.3, "quote_volume": 459.70337, "trades": 9, "taker_buy_volume": 6770.3, "taker_buy_quote": 459.70337}, {"ts": 1770937860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6581.4, "quote_volume": 446.87706, "trades": 5, "taker_buy_volume": 6581.4, "taker_buy_quote": 446.87706}, {"ts": 1770937980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 311.1, "quote_volume": 21.1548, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 12.58}, {"ts": 1770938040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2936.4, "quote_volume": 199.96884, "trades": 1, "taker_buy_volume": 2936.4, "taker_buy_quote": 199.96884}, {"ts": 1770938100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9597.2, "quote_volume": 654.52904, "trades": 5, "taker_buy_volume": 9597.2, "taker_buy_quote": 654.52904}, {"ts": 1770938220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 507.5, "quote_volume": 34.6115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1665.0, "quote_volume": 113.553, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.553}, {"ts": 1770938460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6181.5, "quote_volume": 422.34264, "trades": 4, "taker_buy_volume": 6181.5, "taker_buy_quote": 422.34264}, {"ts": 1770938760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4612.7, "quote_volume": 315.04741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 139.5, "quote_volume": 9.52785, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 9.52785}, {"ts": 1770938880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12640.5, "quote_volume": 863.34615, "trades": 12, "taker_buy_volume": 9794.4, "taker_buy_quote": 668.95752}, {"ts": 1770939120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1336.0, "quote_volume": 91.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 965.0, "quote_volume": 65.813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1665.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1665.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.22}, {"ts": 1770940260000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8904.7, "quote_volume": 606.50282, "trades": 4, "taker_buy_volume": 8904.7, "taker_buy_quote": 606.50282}, {"ts": 1770940320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8190.4, "quote_volume": 557.76624, "trades": 5, "taker_buy_volume": 8190.4, "taker_buy_quote": 557.76624}, {"ts": 1770940680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11007.2, "quote_volume": 750.69104, "trades": 7, "taker_buy_volume": 11007.2, "taker_buy_quote": 750.69104}, {"ts": 1770940740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 60280.2, "quote_volume": 4116.93126, "trades": 40, "taker_buy_volume": 56203.5, "taker_buy_quote": 3838.49265}, {"ts": 1770940860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 255.8, "quote_volume": 17.47114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3356.4, "quote_volume": 228.94358, "trades": 6, "taker_buy_volume": 3356.4, "taker_buy_quote": 228.94358}, {"ts": 1770940980000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 51641.5, "quote_volume": 3506.65125, "trades": 36, "taker_buy_volume": 7845.7, "taker_buy_quote": 532.72303}, {"ts": 1770941040000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 8977.8, "quote_volume": 609.55645, "trades": 15, "taker_buy_volume": 6020.8, "taker_buy_quote": 408.81232}, {"ts": 1770941100000, "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0677, "volume": 53915.8, "quote_volume": 3650.13622, "trades": 40, "taker_buy_volume": 11198.9, "taker_buy_quote": 756.87888}, {"ts": 1770941160000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1626.0, "quote_volume": 109.905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3230.5, "quote_volume": 217.8897, "trades": 5, "taker_buy_volume": 1540.0, "taker_buy_quote": 103.95}, {"ts": 1770941280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 101.2, "quote_volume": 6.82088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8996.0, "quote_volume": 605.9909, "trades": 17, "taker_buy_volume": 2310.0, "taker_buy_quote": 155.694}, {"ts": 1770941400000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10309.0, "quote_volume": 693.9457, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.0545}, {"ts": 1770941460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 22189.4, "quote_volume": 1495.71264, "trades": 9, "taker_buy_volume": 20524.4, "taker_buy_quote": 1383.49164}, {"ts": 1770941520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1501.0, "quote_volume": 101.3175, "trades": 1, "taker_buy_volume": 1501.0, "taker_buy_quote": 101.3175}, {"ts": 1770941580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9474.6, "quote_volume": 640.83296, "trades": 10, "taker_buy_volume": 7974.6, "taker_buy_quote": 539.43296}, {"ts": 1770941700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8624.5, "quote_volume": 583.03514, "trades": 12, "taker_buy_volume": 6087.1, "taker_buy_quote": 411.5069}, {"ts": 1770941760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 442.0, "quote_volume": 29.8792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 17179.6, "quote_volume": 1159.623, "trades": 6, "taker_buy_volume": 15679.6, "taker_buy_quote": 1058.373}, {"ts": 1770941880000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3201.3, "quote_volume": 216.07562, "trades": 5, "taker_buy_volume": 3080.0, "taker_buy_quote": 207.9}, {"ts": 1770941940000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7097.0, "quote_volume": 478.1111, "trades": 10, "taker_buy_volume": 3330.0, "taker_buy_quote": 224.442}, {"ts": 1770942000000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 22943.8, "quote_volume": 1542.13986, "trades": 6, "taker_buy_volume": 19778.8, "taker_buy_quote": 1329.13536}, {"ts": 1770942060000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 26335.0, "quote_volume": 1772.32656, "trades": 9, "taker_buy_volume": 14858.8, "taker_buy_quote": 999.99724}, {"ts": 1770942120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13234.1, "quote_volume": 890.65493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8358.0, "quote_volume": 562.4934, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 71507.4, "quote_volume": 4809.7504, "trades": 29, "taker_buy_volume": 395.8, "taker_buy_quote": 26.59776}, {"ts": 1770942300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 798.9, "quote_volume": 53.60619, "trades": 1, "taker_buy_volume": 798.9, "taker_buy_quote": 53.60619}, {"ts": 1770942360000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3088.7, "quote_volume": 206.73955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7173.3, "quote_volume": 479.22371, "trades": 4, "taker_buy_volume": 6700.6, "taker_buy_quote": 447.60008}, {"ts": 1770942480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10748.4, "quote_volume": 717.89786, "trades": 5, "taker_buy_volume": 4897.9, "taker_buy_quote": 327.17972}, {"ts": 1770942540000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 28584.4, "quote_volume": 1909.72086, "trades": 12, "taker_buy_volume": 20586.5, "taker_buy_quote": 1375.46114}, {"ts": 1770942600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 76.3, "quote_volume": 5.09684, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.09684}, {"ts": 1770942660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9870.1, "quote_volume": 659.00167, "trades": 12, "taker_buy_volume": 3330.0, "taker_buy_quote": 222.444}, {"ts": 1770942780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10321.3, "quote_volume": 688.43071, "trades": 11, "taker_buy_volume": 6991.3, "taker_buy_quote": 466.31971}, {"ts": 1770942840000, "open": 0.0667, "high": 0.0667, "low": 0.0663, "close": 0.0663, "volume": 28767.0, "quote_volume": 1912.61995, "trades": 26, "taker_buy_volume": 12702.0, "taker_buy_quote": 845.10536}, {"ts": 1770942900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 20000.0, "quote_volume": 1325.35641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942960000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 81335.3, "quote_volume": 5400.13646, "trades": 45, "taker_buy_volume": 60533.3, "taker_buy_quote": 4018.96208}, {"ts": 1770943020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 25518.6, "quote_volume": 1692.03318, "trades": 10, "taker_buy_volume": 24018.6, "taker_buy_quote": 1592.43318}, {"ts": 1770943080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1198.8, "quote_volume": 79.36056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943320000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 9689.0, "quote_volume": 639.3201, "trades": 9, "taker_buy_volume": 2289.0, "taker_buy_quote": 151.14896}, {"ts": 1770943380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12668.0, "quote_volume": 836.088, "trades": 10, "taker_buy_volume": 7265.0, "taker_buy_quote": 479.49}, {"ts": 1770943440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9350.8, "quote_volume": 617.1528, "trades": 14, "taker_buy_volume": 4897.9, "taker_buy_quote": 323.2614}, {"ts": 1770943500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.0661, "high": 0.0661, "low": 0.0657, "close": 0.0657, "volume": 61435.7, "quote_volume": 4051.60029, "trades": 71, "taker_buy_volume": 18115.7, "taker_buy_quote": 1194.77463}, {"ts": 1770943620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7131.9, "quote_volume": 468.41761, "trades": 9, "taker_buy_volume": 366.0, "taker_buy_quote": 24.0462}, {"ts": 1770943680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 591.8, "quote_volume": 38.88126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 15568.6, "quote_volume": 1025.97074, "trades": 2, "taker_buy_volume": 15568.6, "taker_buy_quote": 1025.97074}, {"ts": 1770943800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 182.3, "quote_volume": 12.05003, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 12.05003}, {"ts": 1770943860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1665.0, "quote_volume": 110.223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3487.5, "quote_volume": 230.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9317.5, "quote_volume": 615.88675, "trades": 6, "taker_buy_volume": 9317.5, "taker_buy_quote": 615.88675}, {"ts": 1770944520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9580.4, "quote_volume": 634.73572, "trades": 7, "taker_buy_volume": 5482.0, "taker_buy_quote": 363.42164}, {"ts": 1770944700000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 13600.0, "quote_volume": 898.46244, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.0}, {"ts": 1770944760000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5257.6, "quote_volume": 346.99234, "trades": 6, "taker_buy_volume": 5165.0, "taker_buy_quote": 340.89}, {"ts": 1770944820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6318.2, "quote_volume": 417.01635, "trades": 6, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1770944880000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 15455.9, "quote_volume": 1021.58499, "trades": 9, "taker_buy_volume": 14955.9, "taker_buy_quote": 988.58499}, {"ts": 1770944940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 107.2, "quote_volume": 7.0752, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 7.0752}, {"ts": 1770945060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3487.5, "quote_volume": 230.175, "trades": 2, "taker_buy_volume": 3487.5, "taker_buy_quote": 230.175}, {"ts": 1770945240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1820.6, "quote_volume": 120.16938, "trades": 5, "taker_buy_volume": 97.8, "taker_buy_quote": 6.46458}, {"ts": 1770945420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2463.0, "quote_volume": 162.3117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 148.1, "quote_volume": 9.75979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.0659, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 31776.8, "quote_volume": 2086.70225, "trades": 21, "taker_buy_volume": 196.2, "taker_buy_quote": 12.90996}, {"ts": 1770945840000, "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 49040.3, "quote_volume": 3200.97163, "trades": 38, "taker_buy_volume": 24419.7, "taker_buy_quote": 1595.50601}, {"ts": 1770945900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 455.0, "quote_volume": 29.6205, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 29.6205}, {"ts": 1770945960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6395.4, "quote_volume": 416.34054, "trades": 4, "taker_buy_volume": 4606.6, "taker_buy_quote": 299.88966}, {"ts": 1770946020000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 21508.2, "quote_volume": 1399.91032, "trades": 18, "taker_buy_volume": 13106.0, "taker_buy_quote": 853.6888}, {"ts": 1770946080000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0652, "volume": 2583.7, "quote_volume": 168.15814, "trades": 3, "taker_buy_volume": 435.4, "taker_buy_quote": 28.43162}, {"ts": 1770946140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1665.0, "quote_volume": 108.891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946200000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 11694.6, "quote_volume": 762.99598, "trades": 10, "taker_buy_volume": 4792.1, "taker_buy_quote": 312.92413}, {"ts": 1770946260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3013.6, "quote_volume": 196.65322, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 108.7245}, {"ts": 1770946440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1761.2, "quote_volume": 115.00636, "trades": 1, "taker_buy_volume": 1761.2, "taker_buy_quote": 115.00636}, {"ts": 1770946500000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 38456.7, "quote_volume": 2505.2084, "trades": 15, "taker_buy_volume": 6676.1, "taker_buy_quote": 433.9465}, {"ts": 1770946560000, "open": 0.0649, "high": 0.0655, "low": 0.0649, "close": 0.0655, "volume": 247617.1, "quote_volume": 16076.22529, "trades": 25, "taker_buy_volume": 239138.0, "taker_buy_quote": 15525.9317}, {"ts": 1770946620000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3880.4, "quote_volume": 254.20549, "trades": 4, "taker_buy_volume": 392.9, "taker_buy_quote": 25.77424}, {"ts": 1770946680000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 3696.9, "quote_volume": 242.22103, "trades": 4, "taker_buy_volume": 3696.9, "taker_buy_quote": 242.22103}, {"ts": 1770946740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4400.0, "quote_volume": 288.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11252.7, "quote_volume": 737.05185, "trades": 5, "taker_buy_volume": 8245.2, "taker_buy_quote": 540.0606}, {"ts": 1770946980000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 42076.3, "quote_volume": 2753.45765, "trades": 32, "taker_buy_volume": 24318.8, "taker_buy_quote": 1591.9319}, {"ts": 1770947040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3417.5, "quote_volume": 223.5045, "trades": 2, "taker_buy_volume": 3417.5, "taker_buy_quote": 223.5045}, {"ts": 1770947160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3876.3, "quote_volume": 254.28528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947640000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3718.5, "quote_volume": 243.53865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5716.1, "quote_volume": 373.83294, "trades": 3, "taker_buy_volume": 5716.1, "taker_buy_quote": 373.83294}, {"ts": 1770947760000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 29493.9, "quote_volume": 1927.3098, "trades": 15, "taker_buy_volume": 17657.1, "taker_buy_quote": 1154.28976}, {"ts": 1770947820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 788.5, "quote_volume": 51.5679, "trades": 5, "taker_buy_volume": 788.5, "taker_buy_quote": 51.5679}, {"ts": 1770947940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4044.9, "quote_volume": 264.94095, "trades": 1, "taker_buy_volume": 4044.9, "taker_buy_quote": 264.94095}, {"ts": 1770948060000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 23861.6, "quote_volume": 1562.55692, "trades": 15, "taker_buy_volume": 3352.0, "taker_buy_quote": 219.6499}, {"ts": 1770948120000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 32780.9, "quote_volume": 2138.52138, "trades": 25, "taker_buy_volume": 17607.7, "taker_buy_quote": 1149.21854}, {"ts": 1770948180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4051.1, "quote_volume": 264.94194, "trades": 1, "taker_buy_volume": 4051.1, "taker_buy_quote": 264.94194}, {"ts": 1770948300000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 9073.7, "quote_volume": 593.6306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 667.4, "quote_volume": 43.58122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 479.0, "quote_volume": 31.3266, "trades": 1, "taker_buy_volume": 479.0, "taker_buy_quote": 31.3266}, {"ts": 1770948660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3339.1, "quote_volume": 217.70932, "trades": 1, "taker_buy_volume": 3339.1, "taker_buy_quote": 217.70932}, {"ts": 1770948720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 681.5, "quote_volume": 44.50195, "trades": 2, "taker_buy_volume": 681.5, "taker_buy_quote": 44.50195}, {"ts": 1770948780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15744.4, "quote_volume": 1026.70273, "trades": 9, "taker_buy_volume": 8222.0, "taker_buy_quote": 536.24225}, {"ts": 1770948960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8246.9, "quote_volume": 536.0485, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 108.225}, {"ts": 1770949020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 20099.9, "quote_volume": 1308.75409, "trades": 14, "taker_buy_volume": 20099.9, "taker_buy_quote": 1308.75409}, {"ts": 1770949080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4878.5, "quote_volume": 317.59035, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 108.3915}, {"ts": 1770949200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949260000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 5974.3, "quote_volume": 388.20342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2833.0, "quote_volume": 183.5784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 10541.9, "quote_volume": 682.91812, "trades": 6, "taker_buy_volume": 3858.4, "taker_buy_quote": 250.02432}, {"ts": 1770949440000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2799.5, "quote_volume": 180.9778, "trades": 5, "taker_buy_volume": 262.5, "taker_buy_quote": 16.9575}, {"ts": 1770949500000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 19239.0, "quote_volume": 1240.84225, "trades": 14, "taker_buy_volume": 1757.8, "taker_buy_quote": 113.38738}, {"ts": 1770949560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 488.4, "quote_volume": 31.55064, "trades": 2, "taker_buy_volume": 488.4, "taker_buy_quote": 31.55064}, {"ts": 1770949620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3401.4, "quote_volume": 219.73044, "trades": 2, "taker_buy_volume": 3401.4, "taker_buy_quote": 219.73044}, {"ts": 1770949680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 22461.8, "quote_volume": 1455.52768, "trades": 9, "taker_buy_volume": 22461.8, "taker_buy_quote": 1455.52768}, {"ts": 1770949800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1665.0, "quote_volume": 107.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 23420.1, "quote_volume": 1512.93846, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1755.1, "quote_volume": 113.20395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950220000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 12527.6, "quote_volume": 806.46094, "trades": 7, "taker_buy_volume": 10862.6, "taker_buy_quote": 699.23494}, {"ts": 1770950280000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 5921.8, "quote_volume": 380.13994, "trades": 8, "taker_buy_volume": 4423.4, "taker_buy_quote": 284.0925}, {"ts": 1770950340000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 35264.3, "quote_volume": 2264.80565, "trades": 32, "taker_buy_volume": 27648.1, "taker_buy_quote": 1776.44561}, {"ts": 1770950400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1528.6, "quote_volume": 98.13612, "trades": 1, "taker_buy_volume": 1528.6, "taker_buy_quote": 98.13612}, {"ts": 1770950460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 31729.2, "quote_volume": 2040.76132, "trades": 31, "taker_buy_volume": 14269.6, "taker_buy_quote": 918.10904}, {"ts": 1770950580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 417.0, "quote_volume": 26.8548, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 26.8548}, {"ts": 1770950640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 20154.9, "quote_volume": 1297.97556, "trades": 12, "taker_buy_volume": 20154.9, "taker_buy_quote": 1297.97556}, {"ts": 1770950700000, "open": 0.0644, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 50898.5, "quote_volume": 3261.96395, "trades": 45, "taker_buy_volume": 6225.1, "taker_buy_quote": 399.99622}, {"ts": 1770950760000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 12796.5, "quote_volume": 819.87916, "trades": 9, "taker_buy_volume": 8013.6, "taker_buy_quote": 513.77356}, {"ts": 1770950820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 3205.0, "quote_volume": 205.428, "trades": 3, "taker_buy_volume": 3205.0, "taker_buy_quote": 205.428}, {"ts": 1770950940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4137.9, "quote_volume": 265.65318, "trades": 6, "taker_buy_volume": 2629.0, "taker_buy_quote": 168.7818}, {"ts": 1770951000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951120000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 7776.0, "quote_volume": 498.5916, "trades": 3, "taker_buy_volume": 6276.0, "taker_buy_quote": 402.2916}, {"ts": 1770951180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 433.4, "quote_volume": 27.82428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4128.7, "quote_volume": 264.70604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3920.7, "quote_volume": 251.31687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951360000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6941.8, "quote_volume": 445.18368, "trades": 4, "taker_buy_volume": 6941.8, "taker_buy_quote": 445.18368}, {"ts": 1770951420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1089.0, "quote_volume": 69.9138, "trades": 2, "taker_buy_volume": 1089.0, "taker_buy_quote": 69.9138}, {"ts": 1770951480000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 22009.9, "quote_volume": 1410.96529, "trades": 18, "taker_buy_volume": 4367.0, "taker_buy_quote": 280.0554}, {"ts": 1770951540000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6338.8, "quote_volume": 405.69958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5019.1, "quote_volume": 321.72431, "trades": 24, "taker_buy_volume": 5019.1, "taker_buy_quote": 321.72431}, {"ts": 1770951660000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7143.1, "quote_volume": 458.11521, "trades": 11, "taker_buy_volume": 3205.0, "taker_buy_quote": 205.683}, {"ts": 1770951720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1517.6, "quote_volume": 97.27816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951780000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8291.0, "quote_volume": 531.8129, "trades": 15, "taker_buy_volume": 6626.0, "taker_buy_quote": 425.0864}, {"ts": 1770951840000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3692.9, "quote_volume": 237.30078, "trades": 6, "taker_buy_volume": 3692.9, "taker_buy_quote": 237.30078}, {"ts": 1770951900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1270.8, "quote_volume": 81.71244, "trades": 2, "taker_buy_volume": 1270.8, "taker_buy_quote": 81.71244}, {"ts": 1770951960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7100.0, "quote_volume": 455.11, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3429.5, "quote_volume": 219.83095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1665.0, "quote_volume": 106.7265, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 106.7265}, {"ts": 1770952140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3430.5, "quote_volume": 220.3947, "trades": 6, "taker_buy_volume": 3430.5, "taker_buy_quote": 220.3947}, {"ts": 1770952260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 407.0, "quote_volume": 26.1294, "trades": 1, "taker_buy_volume": 407.0, "taker_buy_quote": 26.1294}, {"ts": 1770952380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5558.5, "quote_volume": 356.29985, "trades": 7, "taker_buy_volume": 5558.5, "taker_buy_quote": 356.29985}, {"ts": 1770952500000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 4124.1, "quote_volume": 264.71743, "trades": 8, "taker_buy_volume": 1806.0, "taker_buy_quote": 115.96072}, {"ts": 1770952560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 592.0, "quote_volume": 38.0656, "trades": 1, "taker_buy_volume": 592.0, "taker_buy_quote": 38.0656}, {"ts": 1770952740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 626.0, "quote_volume": 40.2518, "trades": 1, "taker_buy_volume": 626.0, "taker_buy_quote": 40.2518}, {"ts": 1770952800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2330.3, "quote_volume": 149.60526, "trades": 4, "taker_buy_volume": 214.3, "taker_buy_quote": 13.75806}, {"ts": 1770952860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 770.0, "quote_volume": 49.434, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 49.434}, {"ts": 1770952920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 874.0, "quote_volume": 56.1108, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 49.434}, {"ts": 1770952980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2984.5, "quote_volume": 191.30645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 18212.0, "quote_volume": 1166.538, "trades": 8, "taker_buy_volume": 312.0, "taker_buy_quote": 19.968}, {"ts": 1770953280000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 12032.7, "quote_volume": 769.10035, "trades": 10, "taker_buy_volume": 3121.3, "taker_buy_quote": 199.5967}, {"ts": 1770953340000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 19336.6, "quote_volume": 1238.35664, "trades": 28, "taker_buy_volume": 13236.9, "taker_buy_quote": 847.97584}, {"ts": 1770953400000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 8802.2, "quote_volume": 564.20904, "trades": 10, "taker_buy_volume": 8415.4, "taker_buy_quote": 539.45384}, {"ts": 1770953460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1114.0, "quote_volume": 71.5012, "trades": 4, "taker_buy_volume": 938.0, "taker_buy_quote": 60.2196}, {"ts": 1770953520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7163.4, "quote_volume": 460.12338, "trades": 6, "taker_buy_volume": 6872.2, "taker_buy_quote": 441.42834}, {"ts": 1770953640000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 32820.5, "quote_volume": 2110.49436, "trades": 15, "taker_buy_volume": 32625.5, "taker_buy_quote": 2097.97536}, {"ts": 1770953700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2830.0, "quote_volume": 181.686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 12713.9, "quote_volume": 817.34487, "trades": 19, "taker_buy_volume": 12713.9, "taker_buy_quote": 817.34487}, {"ts": 1770953820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953940000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 11789.5, "quote_volume": 757.25285, "trades": 6, "taker_buy_volume": 6695.0, "taker_buy_quote": 430.18595}, {"ts": 1770954000000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 246726.5, "quote_volume": 15896.80484, "trades": 60, "taker_buy_volume": 222689.5, "taker_buy_quote": 14348.47274}, {"ts": 1770954060000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 21441.7, "quote_volume": 1383.99633, "trades": 28, "taker_buy_volume": 11815.8, "taker_buy_quote": 763.12578}, {"ts": 1770954120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 23145.7, "quote_volume": 1495.04572, "trades": 7, "taker_buy_volume": 5255.8, "taker_buy_quote": 339.35818}, {"ts": 1770954180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4184.4, "quote_volume": 270.31224, "trades": 6, "taker_buy_volume": 4184.4, "taker_buy_quote": 270.31224}, {"ts": 1770954240000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 26411.8, "quote_volume": 1702.0735, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 154.4, "quote_volume": 9.94336, "trades": 1, "taker_buy_volume": 154.4, "taker_buy_quote": 9.94336}, {"ts": 1770954360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4866.0, "quote_volume": 313.2204, "trades": 5, "taker_buy_volume": 4866.0, "taker_buy_quote": 313.2204}, {"ts": 1770954420000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 11463.6, "quote_volume": 738.11731, "trades": 12, "taker_buy_volume": 6863.0, "taker_buy_quote": 442.38888}, {"ts": 1770954480000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 3144.2, "quote_volume": 202.19498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 602.0, "quote_volume": 38.7086, "trades": 4, "taker_buy_volume": 602.0, "taker_buy_quote": 38.7086}, {"ts": 1770954600000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1141.3, "quote_volume": 73.40899, "trades": 2, "taker_buy_volume": 1141.3, "taker_buy_quote": 73.40899}, {"ts": 1770954660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3665.5, "quote_volume": 235.3015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3900.3, "quote_volume": 250.00923, "trades": 2, "taker_buy_volume": 500.3, "taker_buy_quote": 32.06923}, {"ts": 1770954960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 256.4, "quote_volume": 16.4096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7581.0, "quote_volume": 483.68586, "trades": 7, "taker_buy_volume": 730.4, "taker_buy_quote": 46.59952}, {"ts": 1770955200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5704.5, "quote_volume": 363.46575, "trades": 6, "taker_buy_volume": 2275.0, "taker_buy_quote": 145.0066}, {"ts": 1770955260000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 629.0, "quote_volume": 40.08561, "trades": 2, "taker_buy_volume": 183.1, "taker_buy_quote": 11.68178}, {"ts": 1770955320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 446.6, "quote_volume": 28.49308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1665.0, "quote_volume": 106.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7463.5, "quote_volume": 474.72495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 13524.1, "quote_volume": 861.29241, "trades": 8, "taker_buy_volume": 9483.0, "taker_buy_quote": 603.9171}, {"ts": 1770955680000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 29110.2, "quote_volume": 1854.25522, "trades": 14, "taker_buy_volume": 23885.0, "taker_buy_quote": 1521.4745}, {"ts": 1770955740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955800000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 16490.5, "quote_volume": 1047.5081, "trades": 16, "taker_buy_volume": 1665.0, "taker_buy_quote": 105.7275}, {"ts": 1770955860000, "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 73808.7, "quote_volume": 4708.13666, "trades": 39, "taker_buy_volume": 67640.7, "taker_buy_quote": 4315.42016}, {"ts": 1770955920000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 22748.7, "quote_volume": 1450.90403, "trades": 28, "taker_buy_volume": 13061.8, "taker_buy_quote": 833.26247}, {"ts": 1770955980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1000.0, "quote_volume": 63.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.8}, {"ts": 1770956100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1147.3, "quote_volume": 72.96828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4293.1, "quote_volume": 273.04116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 436.3, "quote_volume": 27.70505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 13875.4, "quote_volume": 882.10298, "trades": 23, "taker_buy_volume": 11815.8, "taker_buy_quote": 751.31838}, {"ts": 1770956460000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 23719.1, "quote_volume": 1509.99097, "trades": 20, "taker_buy_volume": 22934.7, "taker_buy_quote": 1460.18157}, {"ts": 1770956520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 156.9, "quote_volume": 9.99453, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 9.99453}, {"ts": 1770956580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5113.5, "quote_volume": 326.2413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 4133.2, "quote_volume": 264.90026, "trades": 6, "taker_buy_volume": 2089.6, "taker_buy_quote": 133.94336}, {"ts": 1770957120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3613.5, "quote_volume": 231.62535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1477.1, "quote_volume": 94.82982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6943.5, "quote_volume": 445.07835, "trades": 4, "taker_buy_volume": 3330.0, "taker_buy_quote": 213.453}, {"ts": 1770957420000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 11436.8, "quote_volume": 735.7669, "trades": 11, "taker_buy_volume": 9936.8, "taker_buy_quote": 639.1669}, {"ts": 1770957480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3613.5, "quote_volume": 232.34805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 7840.9, "quote_volume": 505.36696, "trades": 10, "taker_buy_volume": 7743.5, "taker_buy_quote": 499.0944}, {"ts": 1770957660000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3881.0, "quote_volume": 250.25208, "trades": 9, "taker_buy_volume": 3156.8, "taker_buy_quote": 203.6136}, {"ts": 1770957720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7485.2, "quote_volume": 482.04688, "trades": 5, "taker_buy_volume": 3205.0, "taker_buy_quote": 206.402}, {"ts": 1770957900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3205.0, "quote_volume": 206.402, "trades": 3, "taker_buy_volume": 1540.0, "taker_buy_quote": 99.176}, {"ts": 1770957960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "open": 0.0643, "high": 0.0643, "low": 0.0637, "close": 0.0637, "volume": 28519.1, "quote_volume": 1824.82788, "trades": 18, "taker_buy_volume": 5178.8, "taker_buy_quote": 331.39142}, {"ts": 1770958200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 29930.2, "quote_volume": 1906.77088, "trades": 21, "taker_buy_volume": 26392.7, "taker_buy_quote": 1681.43213}, {"ts": 1770958260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1665.0, "quote_volume": 106.227, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 106.227}, {"ts": 1770958320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 12273.0, "quote_volume": 786.46205, "trades": 8, "taker_buy_volume": 8659.5, "taker_buy_quote": 554.8367}, {"ts": 1770958440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 245.4, "quote_volume": 15.7056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4235.8, "quote_volume": 271.93836, "trades": 4, "taker_buy_volume": 1070.8, "taker_buy_quote": 68.74536}, {"ts": 1770958560000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 8684.2, "quote_volume": 558.11237, "trades": 5, "taker_buy_volume": 5405.5, "taker_buy_quote": 347.29196}, {"ts": 1770958620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4952.3, "quote_volume": 318.92812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1665.0, "quote_volume": 107.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 14426.0, "quote_volume": 926.11003, "trades": 20, "taker_buy_volume": 9431.0, "taker_buy_quote": 605.76403}, {"ts": 1770958980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959100000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 6457.7, "quote_volume": 414.73574, "trades": 4, "taker_buy_volume": 3179.0, "taker_buy_quote": 204.2432}, {"ts": 1770959160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1772.5, "quote_volume": 113.61725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 581.6, "quote_volume": 37.31866, "trades": 3, "taker_buy_volume": 581.6, "taker_buy_quote": 37.31866}, {"ts": 1770959280000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4143.1, "quote_volume": 265.3249, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 7638.0, "quote_volume": 489.85997, "trades": 11, "taker_buy_volume": 7638.0, "taker_buy_quote": 489.85997}, {"ts": 1770959460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 272.5, "quote_volume": 17.52175, "trades": 1, "taker_buy_volume": 272.5, "taker_buy_quote": 17.52175}, {"ts": 1770959520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6545.8, "quote_volume": 421.54952, "trades": 5, "taker_buy_volume": 6173.4, "taker_buy_quote": 397.56696}, {"ts": 1770959580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 612.8, "quote_volume": 39.5256, "trades": 2, "taker_buy_volume": 612.8, "taker_buy_quote": 39.5256}, {"ts": 1770959640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959700000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 12687.0, "quote_volume": 818.48563, "trades": 12, "taker_buy_volume": 12687.0, "taker_buy_quote": 818.48563}, {"ts": 1770959760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959820000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 6765.4, "quote_volume": 437.78129, "trades": 8, "taker_buy_volume": 4643.8, "taker_buy_quote": 300.51377}, {"ts": 1770959880000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 10983.6, "quote_volume": 709.38958, "trades": 10, "taker_buy_volume": 1468.4, "taker_buy_quote": 95.00548}, {"ts": 1770959940000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1715.0, "quote_volume": 110.596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960060000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 9213.0, "quote_volume": 595.92758, "trades": 5, "taker_buy_volume": 9213.0, "taker_buy_quote": 595.92758}, {"ts": 1770960120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 324.0, "quote_volume": 20.9628, "trades": 2, "taker_buy_volume": 159.5, "taker_buy_quote": 10.31965}, {"ts": 1770960240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 154.3, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 9.99864}, {"ts": 1770960420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 8012.7, "quote_volume": 519.40296, "trades": 8, "taker_buy_volume": 8012.7, "taker_buy_quote": 519.40296}, {"ts": 1770960480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1980.9, "quote_volume": 128.7585, "trades": 9, "taker_buy_volume": 1980.9, "taker_buy_quote": 128.7585}, {"ts": 1770960540000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 31023.7, "quote_volume": 2017.77968, "trades": 36, "taker_buy_volume": 21115.8, "taker_buy_quote": 1373.77554}, {"ts": 1770960600000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 16116.8, "quote_volume": 1051.73931, "trades": 15, "taker_buy_volume": 8990.7, "taker_buy_quote": 586.19187}, {"ts": 1770960660000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 20979.1, "quote_volume": 1373.48668, "trades": 25, "taker_buy_volume": 11449.9, "taker_buy_quote": 749.80195}, {"ts": 1770960720000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 12014.2, "quote_volume": 786.73223, "trades": 19, "taker_buy_volume": 10233.4, "taker_buy_quote": 670.12951}, {"ts": 1770960780000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 8024.0, "quote_volume": 524.29507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960840000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5114.4, "quote_volume": 332.74354, "trades": 6, "taker_buy_volume": 446.4, "taker_buy_quote": 29.06064}, {"ts": 1770960900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960960000, "open": 0.0649, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 75169.7, "quote_volume": 4906.49595, "trades": 59, "taker_buy_volume": 62880.5, "taker_buy_quote": 4104.65488}, {"ts": 1770961020000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 4553.0, "quote_volume": 296.2547, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2211.0, "quote_volume": 143.4939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1900.2, "quote_volume": 123.32298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 16759.5, "quote_volume": 1092.06858, "trades": 21, "taker_buy_volume": 11815.8, "taker_buy_quote": 770.23371}, {"ts": 1770961620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 105.0, "quote_volume": 6.8355, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.8355}, {"ts": 1770961680000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5928.8, "quote_volume": 385.95505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961800000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 19663.5, "quote_volume": 1276.48902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961980000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 10893.0, "quote_volume": 706.9549, "trades": 10, "taker_buy_volume": 10893.0, "taker_buy_quote": 706.9549}, {"ts": 1770962040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 267.9, "quote_volume": 17.30634, "trades": 1, "taker_buy_volume": 267.9, "taker_buy_quote": 17.30634}, {"ts": 1770962340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 154.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962460000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 12319.8, "quote_volume": 798.0657, "trades": 20, "taker_buy_volume": 11815.8, "taker_buy_quote": 765.5073}, {"ts": 1770962520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5933.3, "quote_volume": 385.6645, "trades": 4, "taker_buy_volume": 3018.3, "taker_buy_quote": 196.1895}, {"ts": 1770962640000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 7006.7, "quote_volume": 457.40041, "trades": 11, "taker_buy_volume": 3254.7, "taker_buy_quote": 212.53191}, {"ts": 1770962700000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 6945.6, "quote_volume": 454.47709, "trades": 9, "taker_buy_volume": 6945.6, "taker_buy_quote": 454.47709}, {"ts": 1770962760000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 20867.6, "quote_volume": 1367.38961, "trades": 26, "taker_buy_volume": 17852.0, "taker_buy_quote": 1170.02787}, {"ts": 1770962820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3532.0, "quote_volume": 231.346, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 45.981}, {"ts": 1770962880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 236.3, "quote_volume": 15.45402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963000000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 14882.3, "quote_volume": 973.38345, "trades": 7, "taker_buy_volume": 2475.3, "taker_buy_quote": 161.96565}, {"ts": 1770963060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963120000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1436.5, "quote_volume": 93.97119, "trades": 2, "taker_buy_volume": 1436.5, "taker_buy_quote": 93.97119}, {"ts": 1770963180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 654.3, "quote_volume": 42.92208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963240000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 33238.5, "quote_volume": 2178.62904, "trades": 33, "taker_buy_volume": 26220.7, "taker_buy_quote": 1718.26136}, {"ts": 1770963300000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 27182.4, "quote_volume": 1781.97032, "trades": 21, "taker_buy_volume": 19123.0, "taker_buy_quote": 1254.11468}, {"ts": 1770963360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6772.4, "quote_volume": 444.94668, "trades": 7, "taker_buy_volume": 4894.4, "taker_buy_quote": 321.56208}, {"ts": 1770963540000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 12135.4, "quote_volume": 799.58079, "trades": 20, "taker_buy_volume": 11815.8, "taker_buy_quote": 778.58307}, {"ts": 1770963600000, "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0655, "volume": 9438.0, "quote_volume": 620.32931, "trades": 11, "taker_buy_volume": 242.8, "taker_buy_quote": 16.0248}, {"ts": 1770963660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 399.0, "quote_volume": 26.0946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 364.6, "quote_volume": 23.77192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963780000, "open": 0.0651, "high": 0.0652, "low": 0.0649, "close": 0.065, "volume": 25073.7, "quote_volume": 1632.22966, "trades": 34, "taker_buy_volume": 12287.3, "taker_buy_quote": 800.87816}, {"ts": 1770963840000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1684.3, "quote_volume": 109.46107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963900000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 7309.5, "quote_volume": 474.99626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3165.0, "quote_volume": 205.575, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 108.225}, {"ts": 1770964260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 922.5, "quote_volume": 60.05475, "trades": 1, "taker_buy_volume": 922.5, "taker_buy_quote": 60.05475}, {"ts": 1770964320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 437.2, "quote_volume": 28.50544, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 28.50544}, {"ts": 1770964380000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3601.1, "quote_volume": 234.36471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2435.0, "quote_volume": 158.762, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 50.204}, {"ts": 1770964560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4773.0, "quote_volume": 311.6769, "trades": 5, "taker_buy_volume": 2430.0, "taker_buy_quote": 158.679}, {"ts": 1770964680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 4580.1, "quote_volume": 299.52374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1665.0, "quote_volume": 108.891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4008.6, "quote_volume": 261.76158, "trades": 4, "taker_buy_volume": 923.2, "taker_buy_quote": 60.28496}, {"ts": 1770964860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4432.1, "quote_volume": 290.30255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965460000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 479.9, "quote_volume": 31.5356, "trades": 2, "taker_buy_volume": 209.1, "taker_buy_quote": 13.71696}, {"ts": 1770965520000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 30217.0, "quote_volume": 1984.47274, "trades": 13, "taker_buy_volume": 770.0, "taker_buy_quote": 50.666}, {"ts": 1770965580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965700000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 23095.8, "quote_volume": 1508.32224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 506.7, "quote_volume": 33.18885, "trades": 2, "taker_buy_volume": 506.7, "taker_buy_quote": 33.18885}, {"ts": 1770965880000, "open": 0.0654, "high": 0.0661, "low": 0.0654, "close": 0.0659, "volume": 149611.0, "quote_volume": 9829.46847, "trades": 84, "taker_buy_volume": 121921.5, "taker_buy_quote": 8009.10454}, {"ts": 1770965940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 242.8, "quote_volume": 15.97624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 187273.9, "quote_volume": 12354.28662, "trades": 55, "taker_buy_volume": 44296.9, "taker_buy_quote": 2919.46806}, {"ts": 1770966120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 54706.3, "quote_volume": 3603.424, "trades": 54, "taker_buy_volume": 19166.9, "taker_buy_quote": 1263.80687}, {"ts": 1770966240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 102.6, "quote_volume": 6.75108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 91.9, "quote_volume": 6.04702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966660000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 3688.3, "quote_volume": 243.02957, "trades": 9, "taker_buy_volume": 2383.3, "taker_buy_quote": 157.16057}, {"ts": 1770966720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1600.0, "quote_volume": 105.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 15255.7, "quote_volume": 1004.87782, "trades": 21, "taker_buy_volume": 15255.7, "taker_buy_quote": 1004.87782}, {"ts": 1770966840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7458.3, "quote_volume": 490.44974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966900000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 700.6, "quote_volume": 46.01897, "trades": 3, "taker_buy_volume": 596.1, "taker_buy_quote": 39.16377}, {"ts": 1770966960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6774.0, "quote_volume": 445.1543, "trades": 4, "taker_buy_volume": 6774.0, "taker_buy_quote": 445.1543}, {"ts": 1770967020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1500.0, "quote_volume": 98.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967080000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3053.4, "quote_volume": 200.19396, "trades": 5, "taker_buy_volume": 402.1, "taker_buy_quote": 26.37776}, {"ts": 1770967140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4668.4, "quote_volume": 306.24704, "trades": 4, "taker_buy_volume": 4668.4, "taker_buy_quote": 306.24704}, {"ts": 1770967200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2711.8, "quote_volume": 177.89408, "trades": 2, "taker_buy_volume": 2711.8, "taker_buy_quote": 177.89408}, {"ts": 1770967260000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 17581.1, "quote_volume": 1154.02571, "trades": 7, "taker_buy_volume": 17581.1, "taker_buy_quote": 1154.02571}, {"ts": 1770967320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 990.8, "quote_volume": 64.99648, "trades": 1, "taker_buy_volume": 990.8, "taker_buy_quote": 64.99648}, {"ts": 1770967380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2792.5, "quote_volume": 183.188, "trades": 1, "taker_buy_volume": 2792.5, "taker_buy_quote": 183.188}, {"ts": 1770967440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2153.0, "quote_volume": 141.4521, "trades": 1, "taker_buy_volume": 2153.0, "taker_buy_quote": 141.4521}, {"ts": 1770967560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1665.0, "quote_volume": 109.3905, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 109.3905}, {"ts": 1770967620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1024.0, "quote_volume": 67.2056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5894.3, "quote_volume": 386.07665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1079.0, "quote_volume": 70.6745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 84.3, "quote_volume": 5.51322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7395.7, "quote_volume": 485.15792, "trades": 12, "taker_buy_volume": 7395.7, "taker_buy_quote": 485.15792}, {"ts": 1770967920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3197.0, "quote_volume": 209.8732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967980000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9087.3, "quote_volume": 595.88858, "trades": 12, "taker_buy_volume": 2310.0, "taker_buy_quote": 151.536}, {"ts": 1770968040000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 6119.8, "quote_volume": 401.13178, "trades": 7, "taker_buy_volume": 1540.0, "taker_buy_quote": 101.024}, {"ts": 1770968100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5732.3, "quote_volume": 376.03888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968220000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1832.0, "quote_volume": 119.8207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4214.9, "quote_volume": 276.07595, "trades": 3, "taker_buy_volume": 3055.8, "taker_buy_quote": 200.1549}, {"ts": 1770968340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12849.5, "quote_volume": 842.91632, "trades": 16, "taker_buy_volume": 6777.5, "taker_buy_quote": 444.604}, {"ts": 1770968700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 369.1, "quote_volume": 24.17605, "trades": 1, "taker_buy_volume": 369.1, "taker_buy_quote": 24.17605}, {"ts": 1770968940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 315.0, "quote_volume": 20.664, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 20.664}, {"ts": 1770969180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2963.8, "quote_volume": 194.42528, "trades": 4, "taker_buy_volume": 1298.8, "taker_buy_quote": 85.20128}, {"ts": 1770969240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969360000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4666.0, "quote_volume": 306.2232, "trades": 11, "taker_buy_volume": 4666.0, "taker_buy_quote": 306.2232}, {"ts": 1770969420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2729.3, "quote_volume": 179.31501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2729.3, "quote_volume": 179.04208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4948.5, "quote_volume": 323.87675, "trades": 13, "taker_buy_volume": 4948.5, "taker_buy_quote": 323.87675}, {"ts": 1770969840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 123.3, "quote_volume": 8.11314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3330.0, "quote_volume": 219.114, "trades": 2, "taker_buy_volume": 3330.0, "taker_buy_quote": 219.114}, {"ts": 1770970320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6224.1, "quote_volume": 409.54578, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 109.557}, {"ts": 1770970380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5572.0, "quote_volume": 367.3325, "trades": 10, "taker_buy_volume": 5572.0, "taker_buy_quote": 367.3325}, {"ts": 1770970680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 551.7, "quote_volume": 36.4451, "trades": 2, "taker_buy_volume": 551.7, "taker_buy_quote": 36.4451}, {"ts": 1770970740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10190.1, "quote_volume": 671.69039, "trades": 8, "taker_buy_volume": 3256.0, "taker_buy_quote": 214.7332}, {"ts": 1770970860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970920000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 6409.8, "quote_volume": 422.46695, "trades": 7, "taker_buy_volume": 5790.1, "taker_buy_quote": 381.69069}, {"ts": 1770970980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2894.1, "quote_volume": 190.72119, "trades": 1, "taker_buy_volume": 2894.1, "taker_buy_quote": 190.72119}, {"ts": 1770971040000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2033.0, "quote_volume": 134.048, "trades": 4, "taker_buy_volume": 2033.0, "taker_buy_quote": 134.048}, {"ts": 1770971100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971400000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 8813.3, "quote_volume": 581.87527, "trades": 8, "taker_buy_volume": 5004.0, "taker_buy_quote": 330.4709}, {"ts": 1770971460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 627.6, "quote_volume": 41.35884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1500.0, "quote_volume": 99.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 770.0, "quote_volume": 50.82, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 50.82}, {"ts": 1770972060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3359.0, "quote_volume": 222.0299, "trades": 5, "taker_buy_volume": 3359.0, "taker_buy_quote": 222.0299}, {"ts": 1770972120000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 37558.2, "quote_volume": 2476.84405, "trades": 17, "taker_buy_volume": 18970.0, "taker_buy_quote": 1251.88167}, {"ts": 1770972180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 422.7, "quote_volume": 27.85593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3471.0, "quote_volume": 229.1166, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 20.2266}, {"ts": 1770972480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 717.0, "quote_volume": 47.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5090.8, "quote_volume": 335.9928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 618.0, "quote_volume": 40.788, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 40.788}, {"ts": 1770972660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 657.9, "quote_volume": 43.4214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 20538.6, "quote_volume": 1360.92027, "trades": 33, "taker_buy_volume": 18873.6, "taker_buy_quote": 1250.69727}, {"ts": 1770972780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2265.0, "quote_volume": 149.7165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 99.5, "quote_volume": 6.55705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 92.7, "quote_volume": 6.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2894.1, "quote_volume": 191.0106, "trades": 1, "taker_buy_volume": 2894.1, "taker_buy_quote": 191.0106}, {"ts": 1770974160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5339.0, "quote_volume": 351.5773, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 98.85}, {"ts": 1770974400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2817.2, "quote_volume": 185.65348, "trades": 4, "taker_buy_volume": 1152.2, "taker_buy_quote": 75.92998}, {"ts": 1770974460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1477.1, "quote_volume": 97.4886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 96.4, "quote_volume": 6.3624, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 6.3624}, {"ts": 1770974940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 152.3, "quote_volume": 10.03657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975120000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 10804.2, "quote_volume": 715.17301, "trades": 15, "taker_buy_volume": 10804.2, "taker_buy_quote": 715.17301}, {"ts": 1770975180000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2570.7, "quote_volume": 170.68033, "trades": 3, "taker_buy_volume": 764.2, "taker_buy_quote": 50.74288}, {"ts": 1770975240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 105.0, "quote_volume": 6.9825, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 6.9825}, {"ts": 1770975300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2894.1, "quote_volume": 191.87883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 138.0, "quote_volume": 9.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975540000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1146.2, "quote_volume": 75.82868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1665.0, "quote_volume": 110.0565, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.0565}, {"ts": 1770975660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1665.0, "quote_volume": 110.0565, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.0565}, {"ts": 1770975780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6130.3, "quote_volume": 405.21283, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 858.5, "quote_volume": 56.661, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 50.16}, {"ts": 1770976020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1317.4, "quote_volume": 86.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 200.1, "quote_volume": 13.2066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976200000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 16365.0, "quote_volume": 1081.94746, "trades": 17, "taker_buy_volume": 14065.7, "taker_buy_quote": 930.02716}, {"ts": 1770976260000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 8026.3, "quote_volume": 531.90426, "trades": 8, "taker_buy_volume": 8026.3, "taker_buy_quote": 531.90426}, {"ts": 1770976320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976380000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 7040.4, "quote_volume": 467.24036, "trades": 11, "taker_buy_volume": 5375.4, "taker_buy_quote": 356.68436}, {"ts": 1770976440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1564.8, "quote_volume": 104.0592, "trades": 3, "taker_buy_volume": 1564.8, "taker_buy_quote": 104.0592}, {"ts": 1770976500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4590.5, "quote_volume": 305.26825, "trades": 3, "taker_buy_volume": 4590.5, "taker_buy_quote": 305.26825}, {"ts": 1770976560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5091.4, "quote_volume": 338.5781, "trades": 3, "taker_buy_volume": 532.3, "taker_buy_quote": 35.39795}, {"ts": 1770976620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2004.3, "quote_volume": 133.38949, "trades": 3, "taker_buy_volume": 2004.3, "taker_buy_quote": 133.38949}, {"ts": 1770976680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1618.0, "quote_volume": 107.7588, "trades": 3, "taker_buy_volume": 1618.0, "taker_buy_quote": 107.7588}, {"ts": 1770976740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1491.4, "quote_volume": 99.32724, "trades": 4, "taker_buy_volume": 1491.4, "taker_buy_quote": 99.32724}, {"ts": 1770976800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1383.0, "quote_volume": 92.1078, "trades": 2, "taker_buy_volume": 1383.0, "taker_buy_quote": 92.1078}, {"ts": 1770976860000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4582.2, "quote_volume": 305.02452, "trades": 5, "taker_buy_volume": 1792.8, "taker_buy_quote": 119.40048}, {"ts": 1770976920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5079.2, "quote_volume": 338.37149, "trades": 8, "taker_buy_volume": 5079.2, "taker_buy_quote": 338.37149}, {"ts": 1770976980000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2055.6, "quote_volume": 137.05732, "trades": 4, "taker_buy_volume": 1543.6, "taker_buy_quote": 102.95812}, {"ts": 1770977040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9389.9, "quote_volume": 625.36734, "trades": 5, "taker_buy_volume": 1999.3, "taker_buy_quote": 133.15338}, {"ts": 1770977100000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 2933.3, "quote_volume": 195.29131, "trades": 3, "taker_buy_volume": 2192.3, "taker_buy_quote": 146.01481}, {"ts": 1770977160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1241.4, "quote_volume": 82.67724, "trades": 2, "taker_buy_volume": 1241.4, "taker_buy_quote": 82.67724}, {"ts": 1770977220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1968.2, "quote_volume": 131.27894, "trades": 3, "taker_buy_volume": 1968.2, "taker_buy_quote": 131.27894}, {"ts": 1770977280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 6369.2, "quote_volume": 424.52533, "trades": 15, "taker_buy_volume": 1701.1, "taker_buy_quote": 113.46337}, {"ts": 1770977340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2026.7, "quote_volume": 135.18089, "trades": 3, "taker_buy_volume": 2026.7, "taker_buy_quote": 135.18089}, {"ts": 1770977400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977460000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5796.0, "quote_volume": 385.9068, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.889}, {"ts": 1770977520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4995.0, "quote_volume": 332.667, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.889}, {"ts": 1770977580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977700000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3386.5, "quote_volume": 225.24514, "trades": 2, "taker_buy_volume": 3386.5, "taker_buy_quote": 225.24514}, {"ts": 1770977760000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 11582.1, "quote_volume": 770.19835, "trades": 9, "taker_buy_volume": 7052.2, "taker_buy_quote": 468.9713}, {"ts": 1770977820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 749.0, "quote_volume": 49.8085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3074.3, "quote_volume": 204.44095, "trades": 2, "taker_buy_volume": 3074.3, "taker_buy_quote": 204.44095}, {"ts": 1770977940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5869.7, "quote_volume": 390.92202, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.889}, {"ts": 1770978060000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 9539.6, "quote_volume": 634.5334, "trades": 8, "taker_buy_volume": 856.0, "taker_buy_quote": 56.924}, {"ts": 1770978120000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2684.0, "quote_volume": 178.1157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3385.1, "quote_volume": 224.37299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978300000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 17787.6, "quote_volume": 1186.80908, "trades": 14, "taker_buy_volume": 7352.1, "taker_buy_quote": 490.37028}, {"ts": 1770978360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 805.7, "quote_volume": 53.82076, "trades": 2, "taker_buy_volume": 149.7, "taker_buy_quote": 9.99996}, {"ts": 1770978420000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1004.0, "quote_volume": 67.21452, "trades": 3, "taker_buy_volume": 1004.0, "taker_buy_quote": 67.21452}, {"ts": 1770978480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2589.4, "quote_volume": 173.4898, "trades": 2, "taker_buy_volume": 2589.4, "taker_buy_quote": 173.4898}, {"ts": 1770978540000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13335.7, "quote_volume": 891.26173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1569.7, "quote_volume": 104.85596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1660.0, "quote_volume": 110.572, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 10.672}, {"ts": 1770978780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 226.3, "quote_volume": 15.07158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978900000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 1682.4, "quote_volume": 111.89894, "trades": 5, "taker_buy_volume": 1571.8, "taker_buy_quote": 104.5551}, {"ts": 1770978960000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 877.5, "quote_volume": 58.43032, "trades": 2, "taker_buy_volume": 765.7, "taker_buy_quote": 50.99562}, {"ts": 1770979020000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1905.7, "quote_volume": 126.88332, "trades": 4, "taker_buy_volume": 764.9, "taker_buy_quote": 50.94234}, {"ts": 1770979080000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3614.2, "quote_volume": 240.42072, "trades": 6, "taker_buy_volume": 764.2, "taker_buy_quote": 50.89572}, {"ts": 1770979140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 891.9, "quote_volume": 59.31135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 129.2, "quote_volume": 8.57888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 166.4, "quote_volume": 11.04896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4494.5, "quote_volume": 298.4348, "trades": 6, "taker_buy_volume": 1205.0, "taker_buy_quote": 80.012}, {"ts": 1770979380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1794.8, "quote_volume": 119.17472, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.556}, {"ts": 1770979620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1116.8, "quote_volume": 74.15552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2411.2, "quote_volume": 160.10368, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 50.464}, {"ts": 1770979860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 760.0, "quote_volume": 50.54, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 50.54}, {"ts": 1770980160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4224.7, "quote_volume": 280.94255, "trades": 4, "taker_buy_volume": 4224.7, "taker_buy_quote": 280.94255}, {"ts": 1770980220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980340000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3219.0, "quote_volume": 213.9676, "trades": 8, "taker_buy_volume": 760.0, "taker_buy_quote": 50.54}, {"ts": 1770980400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 940.5, "quote_volume": 62.45671, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 4.99415}, {"ts": 1770980580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1394.6, "quote_volume": 92.60144, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 50.464}, {"ts": 1770980640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 97.8, "quote_volume": 6.48414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14807.4, "quote_volume": 980.62365, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 760.0, "quote_volume": 50.236, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 50.236}, {"ts": 1770980820000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 27309.6, "quote_volume": 1812.37908, "trades": 16, "taker_buy_volume": 27041.6, "taker_buy_quote": 1794.63748}, {"ts": 1770980880000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 839.1, "quote_volume": 55.59296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981000000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 15238.9, "quote_volume": 1009.45362, "trades": 21, "taker_buy_volume": 9436.8, "taker_buy_quote": 625.3546}, {"ts": 1770981060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2855.0, "quote_volume": 189.001, "trades": 1, "taker_buy_volume": 2855.0, "taker_buy_quote": 189.001}, {"ts": 1770981120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1477.1, "quote_volume": 97.93173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 335.9, "quote_volume": 22.27017, "trades": 1, "taker_buy_volume": 335.9, "taker_buy_quote": 22.27017}, {"ts": 1770982020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3100.0, "quote_volume": 205.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3714.0, "quote_volume": 246.6645, "trades": 6, "taker_buy_volume": 2214.0, "taker_buy_quote": 147.0645}, {"ts": 1770982200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1500.0, "quote_volume": 99.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1665.0, "quote_volume": 110.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 751.7, "quote_volume": 49.98805, "trades": 1, "taker_buy_volume": 751.7, "taker_buy_quote": 49.98805}, {"ts": 1770982500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4520.0, "quote_volume": 300.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3012.5, "quote_volume": 200.03, "trades": 2, "taker_buy_volume": 3012.5, "taker_buy_quote": 200.03}, {"ts": 1770982680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 108.8, "quote_volume": 7.22432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982740000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 26743.9, "quote_volume": 1771.13883, "trades": 14, "taker_buy_volume": 6491.0, "taker_buy_quote": 429.8369}, {"ts": 1770982800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1746.2, "quote_volume": 115.77306, "trades": 1, "taker_buy_volume": 1746.2, "taker_buy_quote": 115.77306}, {"ts": 1770982920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4520.0, "quote_volume": 300.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983340000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 17248.9, "quote_volume": 1141.8722, "trades": 6, "taker_buy_volume": 75.5, "taker_buy_quote": 5.00565}, {"ts": 1770983400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2700.0, "quote_volume": 178.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5901.9, "quote_volume": 391.45737, "trades": 13, "taker_buy_volume": 5901.9, "taker_buy_quote": 391.45737}, {"ts": 1770983700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1600.0, "quote_volume": 105.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5510.5, "quote_volume": 364.24405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3306.1, "quote_volume": 218.2026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3096.8, "quote_volume": 204.07912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 91.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.006}, {"ts": 1770984240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 14777.8, "quote_volume": 976.50577, "trades": 20, "taker_buy_volume": 14777.8, "taker_buy_quote": 976.50577}, {"ts": 1770984360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 147.6, "quote_volume": 9.7416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12135.4, "quote_volume": 802.42384, "trades": 20, "taker_buy_volume": 8805.4, "taker_buy_quote": 582.31084}, {"ts": 1770984600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 15186.8, "quote_volume": 1004.5555, "trades": 25, "taker_buy_volume": 14539.2, "taker_buy_quote": 961.61962}, {"ts": 1770984720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5114.9, "quote_volume": 339.62936, "trades": 3, "taker_buy_volume": 5114.9, "taker_buy_quote": 339.62936}, {"ts": 1770984780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 567.5, "quote_volume": 37.73875, "trades": 2, "taker_buy_volume": 567.5, "taker_buy_quote": 37.73875}, {"ts": 1770984900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984960000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6758.5, "quote_volume": 449.64726, "trades": 6, "taker_buy_volume": 4688.4, "taker_buy_quote": 311.7786}, {"ts": 1770985020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2159.7, "quote_volume": 144.05199, "trades": 2, "taker_buy_volume": 2159.7, "taker_buy_quote": 144.05199}, {"ts": 1770985080000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 4421.9, "quote_volume": 295.05633, "trades": 4, "taker_buy_volume": 4421.9, "taker_buy_quote": 295.05633}, {"ts": 1770985140000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 6327.5, "quote_volume": 422.78581, "trades": 6, "taker_buy_volume": 2953.1, "taker_buy_quote": 197.39589}, {"ts": 1770985200000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 8486.3, "quote_volume": 567.42797, "trades": 9, "taker_buy_volume": 8486.3, "taker_buy_quote": 567.42797}, {"ts": 1770985260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 452.1, "quote_volume": 30.2907, "trades": 1, "taker_buy_volume": 452.1, "taker_buy_quote": 30.2907}, {"ts": 1770985320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1131.3, "quote_volume": 75.7971, "trades": 2, "taker_buy_volume": 1131.3, "taker_buy_quote": 75.7971}, {"ts": 1770985380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5187.2, "quote_volume": 346.55484, "trades": 3, "taker_buy_volume": 498.8, "taker_buy_quote": 33.36972}, {"ts": 1770985440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5324.6, "quote_volume": 355.15082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 588.0, "quote_volume": 39.2196, "trades": 1, "taker_buy_volume": 588.0, "taker_buy_quote": 39.2196}, {"ts": 1770985560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 3591.5, "quote_volume": 239.23655, "trades": 3, "taker_buy_volume": 3591.5, "taker_buy_quote": 239.23655}, {"ts": 1770985920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5286.0, "quote_volume": 351.519, "trades": 2, "taker_buy_volume": 2262.6, "taker_buy_quote": 150.4629}, {"ts": 1770986100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3023.4, "quote_volume": 201.0561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8233.7, "quote_volume": 547.54105, "trades": 8, "taker_buy_volume": 4688.3, "taker_buy_quote": 311.77195}, {"ts": 1770986220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 10248.5, "quote_volume": 681.65455, "trades": 8, "taker_buy_volume": 5981.4, "taker_buy_quote": 397.8924}, {"ts": 1770986280000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 260.4, "quote_volume": 17.3244, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 11.26872}, {"ts": 1770986340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 111.4, "quote_volume": 7.4081, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 7.4081}, {"ts": 1770986580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 466.4, "quote_volume": 30.96896, "trades": 3, "taker_buy_volume": 466.4, "taker_buy_quote": 30.96896}, {"ts": 1770986700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 88.0, "quote_volume": 5.852, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.852}, {"ts": 1770987060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 7515.0, "quote_volume": 500.05546, "trades": 16, "taker_buy_volume": 7515.0, "taker_buy_quote": 500.05546}, {"ts": 1770987180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4527.2, "quote_volume": 301.0588, "trades": 2, "taker_buy_volume": 4527.2, "taker_buy_quote": 301.0588}, {"ts": 1770987300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 989.0, "quote_volume": 65.7685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987540000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3264.0, "quote_volume": 217.3562, "trades": 4, "taker_buy_volume": 3264.0, "taker_buy_quote": 217.3562}, {"ts": 1770987600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2230.0, "quote_volume": 148.295, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 37.5725}, {"ts": 1770987660000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3921.0, "quote_volume": 261.0704, "trades": 4, "taker_buy_volume": 3921.0, "taker_buy_quote": 261.0704}, {"ts": 1770987720000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11261.4, "quote_volume": 749.3579, "trades": 8, "taker_buy_volume": 7122.0, "taker_buy_quote": 474.0878}, {"ts": 1770987780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 109.4, "quote_volume": 7.2751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 24325.8, "quote_volume": 1619.62949, "trades": 18, "taker_buy_volume": 20268.4, "taker_buy_quote": 1349.71863}, {"ts": 1770988020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3120.0, "quote_volume": 207.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3081.3, "quote_volume": 204.59832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988260000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 59415.3, "quote_volume": 3931.68267, "trades": 31, "taker_buy_volume": 16185.0, "taker_buy_quote": 1071.197}, {"ts": 1770988320000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 27089.5, "quote_volume": 1792.5676, "trades": 10, "taker_buy_volume": 25424.5, "taker_buy_quote": 1682.5111}, {"ts": 1770988380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1091.0, "quote_volume": 72.2242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5760.5, "quote_volume": 382.21549, "trades": 5, "taker_buy_volume": 5068.1, "taker_buy_quote": 336.24013}, {"ts": 1770988680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988860000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6504.1, "quote_volume": 431.8635, "trades": 5, "taker_buy_volume": 2665.0, "taker_buy_quote": 176.956}, {"ts": 1770988920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2500.0, "quote_volume": 165.5, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.5}, {"ts": 1770988980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8462.9, "quote_volume": 561.01516, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.3895}, {"ts": 1770989100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1903.0, "quote_volume": 126.126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989160000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4330.0, "quote_volume": 287.3455, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.4}, {"ts": 1770989220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1325.3, "quote_volume": 87.86739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989400000, "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 44666.2, "quote_volume": 2967.83453, "trades": 21, "taker_buy_volume": 17682.5, "taker_buy_quote": 1174.58697}, {"ts": 1770989460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1758.1, "quote_volume": 116.56203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 12100.3, "quote_volume": 799.82983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 966.3, "quote_volume": 63.96906, "trades": 2, "taker_buy_volume": 966.3, "taker_buy_quote": 63.96906}, {"ts": 1770989640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1665.0, "quote_volume": 110.3895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3023.4, "quote_volume": 200.14908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989760000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2858.8, "quote_volume": 188.97717, "trades": 6, "taker_buy_volume": 104.9, "taker_buy_quote": 6.94438}, {"ts": 1770989820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1515.7, "quote_volume": 100.0362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 486.0, "quote_volume": 32.1246, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 32.1246}, {"ts": 1770989940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4341.1, "quote_volume": 286.5126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 75.6, "quote_volume": 4.99716, "trades": 1, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1770990180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1412.3, "quote_volume": 93.2118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 806.2, "quote_volume": 53.2092, "trades": 1, "taker_buy_volume": 806.2, "taker_buy_quote": 53.2092}, {"ts": 1770990600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4092.0, "quote_volume": 270.5396, "trades": 7, "taker_buy_volume": 4092.0, "taker_buy_quote": 270.5396}, {"ts": 1770990780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1087.7, "quote_volume": 71.89697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5297.3, "quote_volume": 350.15153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4922.0, "quote_volume": 326.30662, "trades": 5, "taker_buy_volume": 4922.0, "taker_buy_quote": 326.30662}, {"ts": 1770991320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 648.6, "quote_volume": 42.93732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2663.7, "quote_volume": 176.06144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3184.2, "quote_volume": 210.1572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 6650.9, "quote_volume": 439.45799, "trades": 5, "taker_buy_volume": 6650.9, "taker_buy_quote": 439.45799}, {"ts": 1770991680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 162.2, "quote_volume": 10.7052, "trades": 1, "taker_buy_volume": 162.2, "taker_buy_quote": 10.7052}, {"ts": 1770991860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.0659, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 34373.0, "quote_volume": 2267.3731, "trades": 26, "taker_buy_volume": 30415.0, "taker_buy_quote": 2006.7702}, {"ts": 1770992040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2277.2, "quote_volume": 150.2952, "trades": 3, "taker_buy_volume": 612.2, "taker_buy_quote": 40.4052}, {"ts": 1770992220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 500.0, "quote_volume": 32.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 162.0, "quote_volume": 10.6596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992520000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 17544.0, "quote_volume": 1154.07617, "trades": 16, "taker_buy_volume": 3453.3, "taker_buy_quote": 227.26879}, {"ts": 1770992580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992820000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 7459.6, "quote_volume": 491.36532, "trades": 14, "taker_buy_volume": 7307.0, "taker_buy_quote": 481.3395}, {"ts": 1770992880000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 24948.8, "quote_volume": 1644.04052, "trades": 14, "taker_buy_volume": 3330.0, "taker_buy_quote": 219.447}, {"ts": 1770992940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 667.0, "quote_volume": 43.8886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 14756.3, "quote_volume": 970.96454, "trades": 10, "taker_buy_volume": 4358.7, "taker_buy_quote": 286.80246}, {"ts": 1770993060000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 5717.0, "quote_volume": 376.07228, "trades": 7, "taker_buy_volume": 2076.9, "taker_buy_quote": 136.70121}, {"ts": 1770993120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7500.0, "quote_volume": 493.5, "trades": 13, "taker_buy_volume": 1500.0, "taker_buy_quote": 98.7}, {"ts": 1770993180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3348.9, "quote_volume": 220.69251, "trades": 3, "taker_buy_volume": 3348.9, "taker_buy_quote": 220.69251}, {"ts": 1770993240000, "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.066, "volume": 89050.8, "quote_volume": 5888.90616, "trades": 74, "taker_buy_volume": 53796.2, "taker_buy_quote": 3557.40165}, {"ts": 1770993300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7299.8, "quote_volume": 482.1845, "trades": 7, "taker_buy_volume": 3977.0, "taker_buy_quote": 262.8797}, {"ts": 1770993360000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12519.3, "quote_volume": 825.34029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3944.2, "quote_volume": 259.92278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3450.9, "quote_volume": 227.52213, "trades": 5, "taker_buy_volume": 2578.2, "taker_buy_quote": 170.0112}, {"ts": 1770993540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2697.1, "quote_volume": 177.46918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993660000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 31815.7, "quote_volume": 2085.02228, "trades": 29, "taker_buy_volume": 10842.6, "taker_buy_quote": 711.11773}, {"ts": 1770993720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 4946.5, "quote_volume": 325.11067, "trades": 9, "taker_buy_volume": 4293.0, "taker_buy_quote": 282.17572}, {"ts": 1770993780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3773.2, "quote_volume": 248.27656, "trades": 1, "taker_buy_volume": 3773.2, "taker_buy_quote": 248.27656}, {"ts": 1770993840000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 17595.6, "quote_volume": 1160.34973, "trades": 8, "taker_buy_volume": 749.3, "taker_buy_quote": 49.52873}, {"ts": 1770993900000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 7897.2, "quote_volume": 522.66003, "trades": 6, "taker_buy_volume": 7897.2, "taker_buy_quote": 522.66003}, {"ts": 1770993960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 83.4, "quote_volume": 5.52942, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 5.52942}, {"ts": 1770994020000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3957.0, "quote_volume": 261.8117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 29451.1, "quote_volume": 1946.71771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994320000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7440.3, "quote_volume": 491.85786, "trades": 7, "taker_buy_volume": 7035.3, "taker_buy_quote": 465.08736}, {"ts": 1770994380000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3694.6, "quote_volume": 244.59882, "trades": 5, "taker_buy_volume": 3694.6, "taker_buy_quote": 244.59882}, {"ts": 1770994440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9436.8, "quote_volume": 626.43702, "trades": 16, "taker_buy_volume": 9436.8, "taker_buy_quote": 626.43702}, {"ts": 1770994500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3356.1, "quote_volume": 222.84504, "trades": 2, "taker_buy_volume": 3356.1, "taker_buy_quote": 222.84504}, {"ts": 1770994560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3356.2, "quote_volume": 222.51606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1924.0, "quote_volume": 127.31519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3018.9, "quote_volume": 199.54929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3302.8, "quote_volume": 218.31508, "trades": 2, "taker_buy_volume": 3302.8, "taker_buy_quote": 218.31508}, {"ts": 1770995220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995340000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6037.8, "quote_volume": 400.00425, "trades": 2, "taker_buy_volume": 3018.9, "taker_buy_quote": 199.85118}, {"ts": 1770995400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 137.6, "quote_volume": 9.12288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3206.3, "quote_volume": 213.53958, "trades": 2, "taker_buy_volume": 187.4, "taker_buy_quote": 12.48084}, {"ts": 1770995580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6051.4, "quote_volume": 401.81296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7500.0, "quote_volume": 498.0, "trades": 3, "taker_buy_volume": 7500.0, "taker_buy_quote": 498.0}, {"ts": 1770995700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995760000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 50915.5, "quote_volume": 3376.36398, "trades": 10, "taker_buy_volume": 3165.0, "taker_buy_quote": 209.8395}, {"ts": 1770995820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 91.1, "quote_volume": 6.03082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3018.9, "quote_volume": 200.15307, "trades": 1, "taker_buy_volume": 3018.9, "taker_buy_quote": 200.15307}, {"ts": 1770996060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1477.1, "quote_volume": 97.93173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1500.0, "quote_volume": 99.3, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 99.3}, {"ts": 1770996240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 309.5, "quote_volume": 20.4889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3791.7, "quote_volume": 251.23971, "trades": 5, "taker_buy_volume": 3791.7, "taker_buy_quote": 251.23971}, {"ts": 1770996360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1500.0, "quote_volume": 99.6, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 99.6}, {"ts": 1770996420000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 42254.6, "quote_volume": 2802.53368, "trades": 17, "taker_buy_volume": 19530.9, "taker_buy_quote": 1295.90157}, {"ts": 1770996480000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 18411.9, "quote_volume": 1219.03428, "trades": 8, "taker_buy_volume": 3238.9, "taker_buy_quote": 214.41518}, {"ts": 1770996540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1477.1, "quote_volume": 97.93173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3018.9, "quote_volume": 200.15307, "trades": 1, "taker_buy_volume": 3018.9, "taker_buy_quote": 200.15307}, {"ts": 1770996720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6952.5, "quote_volume": 461.58564, "trades": 6, "taker_buy_volume": 4683.9, "taker_buy_quote": 311.01096}, {"ts": 1770996780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5891.9, "quote_volume": 391.22216, "trades": 6, "taker_buy_volume": 1208.0, "taker_buy_quote": 80.2112}, {"ts": 1770996840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2854.0, "quote_volume": 189.27582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2307.9, "quote_volume": 152.99728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1534.6, "quote_volume": 101.74398, "trades": 2, "taker_buy_volume": 767.7, "taker_buy_quote": 50.89851}, {"ts": 1770997020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6934.0, "quote_volume": 460.4176, "trades": 10, "taker_buy_volume": 5434.0, "taker_buy_quote": 360.8176}, {"ts": 1770997080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6183.9, "quote_volume": 409.37418, "trades": 3, "taker_buy_volume": 3018.9, "taker_buy_quote": 199.85118}, {"ts": 1770997140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3018.9, "quote_volume": 199.85118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 502.7, "quote_volume": 33.22847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997440000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2221.0, "quote_volume": 146.9012, "trades": 5, "taker_buy_volume": 2221.0, "taker_buy_quote": 146.9012}, {"ts": 1770997500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 1882.1, "quote_volume": 124.26799, "trades": 4, "taker_buy_volume": 1782.0, "taker_buy_quote": 117.6714}, {"ts": 1770997620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6531.4, "quote_volume": 431.0724, "trades": 5, "taker_buy_volume": 6531.4, "taker_buy_quote": 431.0724}, {"ts": 1770997680000, "open": 0.066, "high": 0.0665, "low": 0.066, "close": 0.0665, "volume": 53173.7, "quote_volume": 3527.368, "trades": 31, "taker_buy_volume": 44874.8, "taker_buy_quote": 2976.09765}, {"ts": 1770997740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3018.9, "quote_volume": 200.75685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998100000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0669, "volume": 105581.2, "quote_volume": 7045.19194, "trades": 53, "taker_buy_volume": 93614.8, "taker_buy_quote": 6246.99876}, {"ts": 1770998160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2994.8, "quote_volume": 200.35212, "trades": 2, "taker_buy_volume": 2994.8, "taker_buy_quote": 200.35212}, {"ts": 1770998280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 850.7, "quote_volume": 56.9969, "trades": 2, "taker_buy_volume": 850.7, "taker_buy_quote": 56.9969}, {"ts": 1770998340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 459.2, "quote_volume": 30.7664, "trades": 1, "taker_buy_volume": 459.2, "taker_buy_quote": 30.7664}, {"ts": 1770998520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4839.2, "quote_volume": 324.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 999.5, "quote_volume": 66.86655, "trades": 1, "taker_buy_volume": 999.5, "taker_buy_quote": 66.86655}, {"ts": 1770998640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 27480.5, "quote_volume": 1835.8639, "trades": 26, "taker_buy_volume": 4187.0, "taker_buy_quote": 279.6916}, {"ts": 1770998700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 240.2, "quote_volume": 16.06938, "trades": 1, "taker_buy_volume": 240.2, "taker_buy_quote": 16.06938}, {"ts": 1770998760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2965.5, "quote_volume": 198.6885, "trades": 2, "taker_buy_volume": 2965.5, "taker_buy_quote": 198.6885}, {"ts": 1770998820000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 72354.8, "quote_volume": 4844.15436, "trades": 25, "taker_buy_volume": 26130.0, "taker_buy_quote": 1750.3768}, {"ts": 1770998880000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14114.0, "quote_volume": 945.72752, "trades": 9, "taker_buy_volume": 13104.3, "taker_buy_quote": 878.07762}, {"ts": 1770998940000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 599.2, "quote_volume": 40.31101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999000000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 4260.3, "quote_volume": 286.24159, "trades": 6, "taker_buy_volume": 1423.0, "taker_buy_quote": 95.6256}, {"ts": 1770999060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 74.4, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 4.99968}, {"ts": 1770999420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 5700.0, "quote_volume": 383.30094, "trades": 4, "taker_buy_volume": 5700.0, "taker_buy_quote": 383.30094}, {"ts": 1770999540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2688.6, "quote_volume": 180.67392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2598.0, "quote_volume": 174.5856, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 62.6976}, {"ts": 1770999960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 420.0, "quote_volume": 28.224, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 28.224}, {"ts": 1771000020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8920.4, "quote_volume": 598.83704, "trades": 5, "taker_buy_volume": 8920.4, "taker_buy_quote": 598.83704}, {"ts": 1771000320000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 2820.5, "quote_volume": 189.29365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4488.0, "quote_volume": 301.5711, "trades": 4, "taker_buy_volume": 74.4, "taker_buy_quote": 4.99968}, {"ts": 1771000440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2004.0, "quote_volume": 134.6349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 15465.2, "quote_volume": 1037.71492, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1565.3, "quote_volume": 105.17863, "trades": 4, "taker_buy_volume": 1470.0, "taker_buy_quote": 98.784}, {"ts": 1771000800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1646.0, "quote_volume": 110.6112, "trades": 2, "taker_buy_volume": 1646.0, "taker_buy_quote": 110.6112}, {"ts": 1771000860000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1879.1, "quote_volume": 126.31572, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 27.0546}, {"ts": 1771000920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 86.1, "quote_volume": 5.78592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 113.5, "quote_volume": 7.6272, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 7.6272}, {"ts": 1771001220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 74.4, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 4.99968}, {"ts": 1771001400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1854.0, "quote_volume": 124.5888, "trades": 2, "taker_buy_volume": 1854.0, "taker_buy_quote": 124.5888}, {"ts": 1771001460000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 696.9, "quote_volume": 46.80462, "trades": 3, "taker_buy_volume": 426.3, "taker_buy_quote": 28.64736}, {"ts": 1771001520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1665.0, "quote_volume": 111.7215, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 111.7215}, {"ts": 1771001580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1461.0, "quote_volume": 98.2018, "trades": 4, "taker_buy_volume": 1461.0, "taker_buy_quote": 98.2018}, {"ts": 1771001700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 728.5, "quote_volume": 49.02805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002060000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 12130.3, "quote_volume": 813.77663, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 111.555}, {"ts": 1771002120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 639.8, "quote_volume": 42.93058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1342.0, "quote_volume": 90.3166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3768.7, "quote_volume": 254.08118, "trades": 7, "taker_buy_volume": 3618.5, "taker_buy_quote": 243.9577}, {"ts": 1771002360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 352.0, "quote_volume": 23.7248, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 23.7248}, {"ts": 1771002420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3843.1, "quote_volume": 259.40925, "trades": 5, "taker_buy_volume": 3843.1, "taker_buy_quote": 259.40925}, {"ts": 1771002480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1056.6, "quote_volume": 71.21484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7658.7, "quote_volume": 516.62498, "trades": 10, "taker_buy_volume": 7451.0, "taker_buy_quote": 502.626}, {"ts": 1771002600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5637.8, "quote_volume": 380.80223, "trades": 14, "taker_buy_volume": 5637.8, "taker_buy_quote": 380.80223}, {"ts": 1771002660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.2, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 148.2, "taker_buy_quote": 10.01832}, {"ts": 1771002780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6431.6, "quote_volume": 435.08416, "trades": 12, "taker_buy_volume": 4766.6, "taker_buy_quote": 322.53016}, {"ts": 1771002900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4044.2, "quote_volume": 273.38792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 100.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 519.0, "quote_volume": 35.1363, "trades": 1, "taker_buy_volume": 519.0, "taker_buy_quote": 35.1363}, {"ts": 1771003200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 147.0, "quote_volume": 9.9372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2886.8, "quote_volume": 195.43636, "trades": 1, "taker_buy_volume": 2886.8, "taker_buy_quote": 195.43636}, {"ts": 1771003320000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 84246.4, "quote_volume": 5717.01757, "trades": 58, "taker_buy_volume": 81199.5, "taker_buy_quote": 5509.82837}, {"ts": 1771003380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 44785.7, "quote_volume": 3045.4276, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2379.2, "quote_volume": 161.54768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1100.0, "quote_volume": 74.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4389.3, "quote_volume": 298.03347, "trades": 3, "taker_buy_volume": 1113.9, "taker_buy_quote": 75.63381}, {"ts": 1771004160000, "open": 0.0679, "high": 0.0688, "low": 0.0679, "close": 0.0688, "volume": 234198.1, "quote_volume": 16041.47708, "trades": 169, "taker_buy_volume": 145539.3, "taker_buy_quote": 9960.39534}, {"ts": 1771004220000, "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 28555.1, "quote_volume": 1958.46569, "trades": 30, "taker_buy_volume": 3364.0, "taker_buy_quote": 231.23239}, {"ts": 1771004280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1134.7, "quote_volume": 77.57517, "trades": 7, "taker_buy_volume": 178.4, "taker_buy_quote": 12.20256}, {"ts": 1771004340000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 4249.6, "quote_volume": 290.93146, "trades": 15, "taker_buy_volume": 2684.9, "taker_buy_quote": 184.06245}, {"ts": 1771004400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1788.4, "quote_volume": 122.68424, "trades": 4, "taker_buy_volume": 1788.4, "taker_buy_quote": 122.68424}, {"ts": 1771004460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1746.0, "quote_volume": 120.1248, "trades": 2, "taker_buy_volume": 1746.0, "taker_buy_quote": 120.1248}, {"ts": 1771004580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1477.1, "quote_volume": 101.47677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1500.0, "quote_volume": 103.05, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.05}, {"ts": 1771004760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3841.2, "quote_volume": 263.69975, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 114.3855}, {"ts": 1771004880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4729.2, "quote_volume": 324.58962, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 114.3855}, {"ts": 1771005000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2648.2, "quote_volume": 182.19616, "trades": 2, "taker_buy_volume": 2648.2, "taker_buy_quote": 182.19616}, {"ts": 1771005060000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13591.2, "quote_volume": 935.80475, "trades": 20, "taker_buy_volume": 10631.9, "taker_buy_quote": 732.20491}, {"ts": 1771005120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3270.3, "quote_volume": 224.99664, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 114.552}, {"ts": 1771005180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1647.1, "quote_volume": 113.33887, "trades": 2, "taker_buy_volume": 183.9, "taker_buy_quote": 12.67071}, {"ts": 1771005300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1056.9, "quote_volume": 72.82041, "trades": 2, "taker_buy_volume": 1056.9, "taker_buy_quote": 72.82041}, {"ts": 1771005480000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2337.8, "quote_volume": 160.85111, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 7.21383}, {"ts": 1771005540000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3119.3, "quote_volume": 214.03136, "trades": 3, "taker_buy_volume": 473.8, "taker_buy_quote": 32.55006}, {"ts": 1771005600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 478.7, "quote_volume": 32.88669, "trades": 1, "taker_buy_volume": 478.7, "taker_buy_quote": 32.88669}, {"ts": 1771005660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 17399.5, "quote_volume": 1195.4879, "trades": 5, "taker_buy_volume": 3668.4, "taker_buy_quote": 252.16133}, {"ts": 1771005720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 363.9, "quote_volume": 25.07271, "trades": 1, "taker_buy_volume": 363.9, "taker_buy_quote": 25.07271}, {"ts": 1771005780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 269.4, "quote_volume": 18.56166, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 18.56166}, {"ts": 1771005840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2260.0, "quote_volume": 155.262, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.05}, {"ts": 1771005900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 760.0, "quote_volume": 52.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 280.9, "quote_volume": 19.32592, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 19.32592}, {"ts": 1771006020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 444.9, "quote_volume": 30.60912, "trades": 1, "taker_buy_volume": 444.9, "taker_buy_quote": 30.60912}, {"ts": 1771006080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 446.1, "quote_volume": 30.67484, "trades": 2, "taker_buy_volume": 277.7, "taker_buy_quote": 19.10576}, {"ts": 1771006140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 496.5, "quote_volume": 34.1592, "trades": 2, "taker_buy_volume": 496.5, "taker_buy_quote": 34.1592}, {"ts": 1771006200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1392.9, "quote_volume": 95.83152, "trades": 3, "taker_buy_volume": 768.8, "taker_buy_quote": 52.89344}, {"ts": 1771006260000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 62414.6, "quote_volume": 4287.61505, "trades": 22, "taker_buy_volume": 22402.2, "taker_buy_quote": 1538.93427}, {"ts": 1771006320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 571.2, "quote_volume": 39.18432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7151.1, "quote_volume": 490.01685, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 26586.9, "quote_volume": 1813.69934, "trades": 10, "taker_buy_volume": 19524.3, "taker_buy_quote": 1331.7609}, {"ts": 1771006920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5714.3, "quote_volume": 390.85812, "trades": 5, "taker_buy_volume": 512.9, "taker_buy_quote": 35.08236}, {"ts": 1771007040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3247.1, "quote_volume": 221.77693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3940.2, "quote_volume": 269.03814, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.7195}, {"ts": 1771007220000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 17831.0, "quote_volume": 1215.9241, "trades": 12, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.553}, {"ts": 1771007280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3724.2, "quote_volume": 253.6442, "trades": 6, "taker_buy_volume": 3724.2, "taker_buy_quote": 253.6442}, {"ts": 1771007340000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 12317.7, "quote_volume": 837.97374, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.22}, {"ts": 1771007400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 344.4, "quote_volume": 23.4192, "trades": 2, "taker_buy_volume": 344.4, "taker_buy_quote": 23.4192}, {"ts": 1771007460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 23556.6, "quote_volume": 1602.46513, "trades": 13, "taker_buy_volume": 23556.6, "taker_buy_quote": 1602.46513}, {"ts": 1771007640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3524.8, "quote_volume": 239.66721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1100.0, "quote_volume": 74.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 321.1, "quote_volume": 21.82459, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 14.892}, {"ts": 1771007940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1763.4, "quote_volume": 119.73486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 581.5, "quote_volume": 39.4257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1216.1, "quote_volume": 82.49094, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 26.72544}, {"ts": 1771008180000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 45382.6, "quote_volume": 3077.16316, "trades": 43, "taker_buy_volume": 10819.6, "taker_buy_quote": 734.55176}, {"ts": 1771008240000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 3825.1, "quote_volume": 258.99166, "trades": 11, "taker_buy_volume": 1531.1, "taker_buy_quote": 103.78496}, {"ts": 1771008300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5764.5, "quote_volume": 390.62, "trades": 5, "taker_buy_volume": 5298.5, "taker_buy_quote": 359.0718}, {"ts": 1771008420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3333.2, "quote_volume": 225.34114, "trades": 4, "taker_buy_volume": 3333.2, "taker_buy_quote": 225.34114}, {"ts": 1771008480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 423.3, "quote_volume": 28.64471, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 20.05951}, {"ts": 1771008540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 931.0, "quote_volume": 62.9356, "trades": 3, "taker_buy_volume": 791.0, "taker_buy_quote": 53.4716}, {"ts": 1771008660000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 7133.7, "quote_volume": 483.30499, "trades": 10, "taker_buy_volume": 7133.7, "taker_buy_quote": 483.30499}, {"ts": 1771008720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.7, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3272.2, "quote_volume": 221.52794, "trades": 3, "taker_buy_volume": 3165.0, "taker_buy_quote": 214.2705}, {"ts": 1771009020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 334.3, "quote_volume": 22.66554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 972.0, "quote_volume": 65.9016, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 65.9016}, {"ts": 1771009440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 140.0, "quote_volume": 9.492, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.492}, {"ts": 1771009560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1665.0, "quote_volume": 112.887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3706.5, "quote_volume": 250.93005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6474.1, "quote_volume": 437.61775, "trades": 9, "taker_buy_volume": 4830.0, "taker_buy_quote": 326.508}, {"ts": 1771009800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 11495.3, "quote_volume": 776.23609, "trades": 11, "taker_buy_volume": 4698.4, "taker_buy_quote": 317.44534}, {"ts": 1771009860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5311.5, "quote_volume": 358.45655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009920000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 61054.3, "quote_volume": 4109.15531, "trades": 36, "taker_buy_volume": 11674.5, "taker_buy_quote": 785.71264}, {"ts": 1771009980000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5068.5, "quote_volume": 340.58135, "trades": 5, "taker_buy_volume": 3330.0, "taker_buy_quote": 223.776}, {"ts": 1771010040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 760.0, "quote_volume": 51.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6686.6, "quote_volume": 450.00818, "trades": 4, "taker_buy_volume": 6686.6, "taker_buy_quote": 450.00818}, {"ts": 1771010160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010220000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10444.0, "quote_volume": 703.61139, "trades": 17, "taker_buy_volume": 8966.9, "taker_buy_quote": 604.20256}, {"ts": 1771010280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6478.9, "quote_volume": 436.02997, "trades": 4, "taker_buy_volume": 6478.9, "taker_buy_quote": 436.02997}, {"ts": 1771010340000, "open": 0.0673, "high": 0.0679, "low": 0.0673, "close": 0.0676, "volume": 112041.1, "quote_volume": 7575.28327, "trades": 71, "taker_buy_volume": 86600.2, "taker_buy_quote": 5855.5716}, {"ts": 1771010400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1665.0, "quote_volume": 112.554, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.554}, {"ts": 1771010460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8855.4, "quote_volume": 597.64595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7129.3, "quote_volume": 481.22775, "trades": 3, "taker_buy_volume": 7129.3, "taker_buy_quote": 481.22775}, {"ts": 1771010580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10708.5, "quote_volume": 723.8946, "trades": 8, "taker_buy_volume": 9438.1, "taker_buy_quote": 638.01556}, {"ts": 1771010640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2665.0, "quote_volume": 180.254, "trades": 2, "taker_buy_volume": 2665.0, "taker_buy_quote": 180.254}, {"ts": 1771010760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11525.7, "quote_volume": 781.44246, "trades": 5, "taker_buy_volume": 3428.4, "taker_buy_quote": 232.44552}, {"ts": 1771010940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6117.0, "quote_volume": 413.3616, "trades": 6, "taker_buy_volume": 2952.0, "taker_buy_quote": 199.4076}, {"ts": 1771011060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1500.0, "quote_volume": 101.4, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.4}, {"ts": 1771011180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 156.8, "quote_volume": 10.59968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3165.0, "quote_volume": 214.2705, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.55}, {"ts": 1771011420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 389.3, "quote_volume": 26.35561, "trades": 1, "taker_buy_volume": 389.3, "taker_buy_quote": 26.35561}, {"ts": 1771011480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1146.7, "quote_volume": 77.50661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5559.0, "quote_volume": 375.7884, "trades": 4, "taker_buy_volume": 5559.0, "taker_buy_quote": 375.7884}, {"ts": 1771011600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11122.6, "quote_volume": 749.62584, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.221}, {"ts": 1771011720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011780000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 18680.4, "quote_volume": 1255.19874, "trades": 31, "taker_buy_volume": 8179.9, "taker_buy_quote": 550.24012}, {"ts": 1771011840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 464.9, "quote_volume": 31.38075, "trades": 1, "taker_buy_volume": 464.9, "taker_buy_quote": 31.38075}, {"ts": 1771011960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1665.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.3875}, {"ts": 1771012260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 276.1, "quote_volume": 18.60914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 442.5, "quote_volume": 29.913, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 29.913}, {"ts": 1771013040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 794.1, "quote_volume": 53.68116, "trades": 2, "taker_buy_volume": 794.1, "taker_buy_quote": 53.68116}, {"ts": 1771013400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3709.1, "quote_volume": 249.99334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1324.0, "quote_volume": 89.5024, "trades": 1, "taker_buy_volume": 1324.0, "taker_buy_quote": 89.5024}, {"ts": 1771014240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1348.1, "quote_volume": 90.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 73.9, "quote_volume": 4.99564, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 4.99564}, {"ts": 1771014540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1151.0, "quote_volume": 77.9227, "trades": 1, "taker_buy_volume": 1151.0, "taker_buy_quote": 77.9227}, {"ts": 1771014660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 741.0, "quote_volume": 50.0916, "trades": 2, "taker_buy_volume": 741.0, "taker_buy_quote": 50.0916}, {"ts": 1771014720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 162.6, "quote_volume": 10.99176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 563.2, "quote_volume": 38.016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 92.8, "quote_volume": 6.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 12048.6, "quote_volume": 814.48536, "trades": 11, "taker_buy_volume": 12048.6, "taker_buy_quote": 814.48536}, {"ts": 1771015080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 11675.3, "quote_volume": 790.54181, "trades": 8, "taker_buy_volume": 11675.3, "taker_buy_quote": 790.54181}, {"ts": 1771015140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1516.3, "quote_volume": 102.65351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2960.6, "quote_volume": 200.43262, "trades": 2, "taker_buy_volume": 2960.6, "taker_buy_quote": 200.43262}, {"ts": 1771015500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 425.0, "quote_volume": 28.815, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 28.815}, {"ts": 1771015800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2499.1, "quote_volume": 169.43898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 174.0, "quote_volume": 11.7798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 452.2, "quote_volume": 30.65916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 640.0, "quote_volume": 43.47515, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 43.47515}, {"ts": 1771016400000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1330.0, "quote_volume": 90.364, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 38.76}, {"ts": 1771016460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 141.7, "quote_volume": 9.6356, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 9.6356}, {"ts": 1771016520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1591.9, "quote_volume": 108.2492, "trades": 4, "taker_buy_volume": 1591.9, "taker_buy_quote": 108.2492}, {"ts": 1771016580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2561.8, "quote_volume": 174.15363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016760000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 27131.1, "quote_volume": 1848.00864, "trades": 22, "taker_buy_volume": 25631.1, "taker_buy_quote": 1745.85864}, {"ts": 1771016820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3330.0, "quote_volume": 227.6055, "trades": 3, "taker_buy_volume": 3330.0, "taker_buy_quote": 227.6055}, {"ts": 1771017000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017060000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 39245.3, "quote_volume": 2690.31639, "trades": 38, "taker_buy_volume": 19569.2, "taker_buy_quote": 1342.3217}, {"ts": 1771017120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6013.0, "quote_volume": 411.2892, "trades": 5, "taker_buy_volume": 3739.1, "taker_buy_quote": 255.75444}, {"ts": 1771017180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1464.3, "quote_volume": 100.15812, "trades": 1, "taker_buy_volume": 1464.3, "taker_buy_quote": 100.15812}, {"ts": 1771017240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4766.6, "quote_volume": 325.55878, "trades": 5, "taker_buy_volume": 1027.5, "taker_buy_quote": 70.17825}, {"ts": 1771017480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1506.2, "quote_volume": 102.87346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017780000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 30396.4, "quote_volume": 2073.16838, "trades": 14, "taker_buy_volume": 7999.0, "taker_buy_quote": 545.6657}, {"ts": 1771017840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 19607.8, "quote_volume": 1339.21274, "trades": 41, "taker_buy_volume": 19607.8, "taker_buy_quote": 1339.21274}, {"ts": 1771017960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 249.3, "quote_volume": 17.02719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2305.2, "quote_volume": 157.67568, "trades": 4, "taker_buy_volume": 2305.2, "taker_buy_quote": 157.67568}, {"ts": 1771018380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1665.0, "quote_volume": 114.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4520.0, "quote_volume": 310.0737, "trades": 5, "taker_buy_volume": 4520.0, "taker_buy_quote": 310.0737}, {"ts": 1771018920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1018.4, "quote_volume": 69.86224, "trades": 1, "taker_buy_volume": 1018.4, "taker_buy_quote": 69.86224}, {"ts": 1771019040000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3196.0, "quote_volume": 219.3987, "trades": 3, "taker_buy_volume": 1531.0, "taker_buy_quote": 105.1797}, {"ts": 1771019100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1583.0, "quote_volume": 108.5938, "trades": 7, "taker_buy_volume": 1583.0, "taker_buy_quote": 108.5938}, {"ts": 1771019160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3214.0, "quote_volume": 220.159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2981.2, "quote_volume": 204.2122, "trades": 2, "taker_buy_volume": 1316.2, "taker_buy_quote": 90.1597}, {"ts": 1771020000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1477.1, "quote_volume": 101.03364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 105.9, "quote_volume": 7.25415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9565.0, "quote_volume": 655.53446, "trades": 13, "taker_buy_volume": 7176.0, "taker_buy_quote": 491.88796}, {"ts": 1771020600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4616.4, "quote_volume": 316.2234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 15008.3, "quote_volume": 1026.56772, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1810.0, "quote_volume": 123.623, "trades": 4, "taker_buy_volume": 362.4, "taker_buy_quote": 24.75192}, {"ts": 1771020960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1607.3, "quote_volume": 109.77859, "trades": 3, "taker_buy_volume": 1607.3, "taker_buy_quote": 109.77859}, {"ts": 1771021020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1417.0, "quote_volume": 96.9228, "trades": 2, "taker_buy_volume": 1417.0, "taker_buy_quote": 96.9228}, {"ts": 1771021080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 27139.9, "quote_volume": 1856.01708, "trades": 22, "taker_buy_volume": 19039.0, "taker_buy_quote": 1303.01608}, {"ts": 1771021260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1392.4, "quote_volume": 95.3794, "trades": 4, "taker_buy_volume": 1392.4, "taker_buy_quote": 95.3794}, {"ts": 1771021440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 348.2, "quote_volume": 23.81688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 86.0, "quote_volume": 5.891, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.891}, {"ts": 1771021680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 82.5, "quote_volume": 5.65125, "trades": 1, "taker_buy_volume": 82.5, "taker_buy_quote": 5.65125}, {"ts": 1771021740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5367.6, "quote_volume": 367.6806, "trades": 10, "taker_buy_volume": 5367.6, "taker_buy_quote": 367.6806}, {"ts": 1771021860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 12278.0, "quote_volume": 840.71047, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 245.6, "quote_volume": 16.8236, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 16.8236}, {"ts": 1771022100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 88.5, "quote_volume": 6.04455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1904.0, "quote_volume": 130.424, "trades": 4, "taker_buy_volume": 1904.0, "taker_buy_quote": 130.424}, {"ts": 1771022460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 100.0, "quote_volume": 6.85, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.85}, {"ts": 1771022640000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 8489.4, "quote_volume": 581.03722, "trades": 8, "taker_buy_volume": 6056.0, "taker_buy_quote": 414.836}, {"ts": 1771022700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 170.0, "quote_volume": 11.645, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 11.645}, {"ts": 1771022760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10072.4, "quote_volume": 688.95216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 522.1, "quote_volume": 35.71164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1818.8, "quote_volume": 124.40592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 95.4, "quote_volume": 6.5349, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 6.5349}, {"ts": 1771023540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.1, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9364.0, "quote_volume": 639.79529, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1860.9, "quote_volume": 127.28556, "trades": 2, "taker_buy_volume": 1860.9, "taker_buy_quote": 127.28556}, {"ts": 1771023900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11966.9, "quote_volume": 819.28265, "trades": 17, "taker_buy_volume": 11966.9, "taker_buy_quote": 819.28265}, {"ts": 1771023960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 291.9, "quote_volume": 19.99515, "trades": 1, "taker_buy_volume": 291.9, "taker_buy_quote": 19.99515}, {"ts": 1771024200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8274.5, "quote_volume": 566.62112, "trades": 17, "taker_buy_volume": 6857.8, "taker_buy_quote": 469.5883}, {"ts": 1771024320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024440000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 32776.4, "quote_volume": 2239.8817, "trades": 17, "taker_buy_volume": 146.3, "taker_buy_quote": 10.00692}, {"ts": 1771024500000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 2930.5, "quote_volume": 200.55478, "trades": 5, "taker_buy_volume": 2685.0, "taker_buy_quote": 183.78713}, {"ts": 1771024560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1710.0, "quote_volume": 116.964, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.964}, {"ts": 1771024680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1461.7, "quote_volume": 99.83411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1710.0, "quote_volume": 116.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 218.8, "quote_volume": 14.96592, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 14.96592}, {"ts": 1771024920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1259.3, "quote_volume": 86.01019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 54076.5, "quote_volume": 3693.59595, "trades": 9, "taker_buy_volume": 25804.8, "taker_buy_quote": 1762.46784}, {"ts": 1771025040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 160.5, "quote_volume": 10.96215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 101.1, "quote_volume": 6.90513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18645.6, "quote_volume": 1273.49448, "trades": 6, "taker_buy_volume": 3420.0, "taker_buy_quote": 233.586}, {"ts": 1771025400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 381.2, "quote_volume": 26.07408, "trades": 2, "taker_buy_volume": 381.2, "taker_buy_quote": 26.07408}, {"ts": 1771025580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 19716.4, "quote_volume": 1346.87884, "trades": 5, "taker_buy_volume": 2487.2, "taker_buy_quote": 170.12448}, {"ts": 1771025820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 627.0, "quote_volume": 42.8241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 95.7, "quote_volume": 6.53631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2050.9, "quote_volume": 140.28156, "trades": 1, "taker_buy_volume": 2050.9, "taker_buy_quote": 140.28156}, {"ts": 1771026060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 13371.6, "quote_volume": 913.4742, "trades": 12, "taker_buy_volume": 3100.0, "taker_buy_quote": 211.73}, {"ts": 1771026180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2357.0, "quote_volume": 160.9831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 37502.9, "quote_volume": 2560.67488, "trades": 23, "taker_buy_volume": 12239.1, "taker_buy_quote": 836.67872}, {"ts": 1771026480000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8078.0, "quote_volume": 552.37706, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2487.2, "quote_volume": 170.12448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7170.2, "quote_volume": 490.14438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1700.0, "quote_volume": 116.45, "trades": 1, "taker_buy_volume": 1700.0, "taker_buy_quote": 116.45}, {"ts": 1771027080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1710.0, "quote_volume": 116.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8200.0, "quote_volume": 560.91506, "trades": 4, "taker_buy_volume": 8200.0, "taker_buy_quote": 560.91506}, {"ts": 1771027200000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 11767.0, "quote_volume": 805.87496, "trades": 10, "taker_buy_volume": 10702.7, "taker_buy_quote": 732.97041}, {"ts": 1771027260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5697.2, "quote_volume": 390.2582, "trades": 4, "taker_buy_volume": 5697.2, "taker_buy_quote": 390.2582}, {"ts": 1771027380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 21800.3, "quote_volume": 1492.68677, "trades": 20, "taker_buy_volume": 6840.0, "taker_buy_quote": 468.54}, {"ts": 1771027440000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 10323.0, "quote_volume": 706.1721, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7494.2, "quote_volume": 511.92986, "trades": 8, "taker_buy_volume": 4974.4, "taker_buy_quote": 339.75152}, {"ts": 1771027620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 15583.4, "quote_volume": 1062.95888, "trades": 11, "taker_buy_volume": 3759.3, "taker_buy_quote": 256.38426}, {"ts": 1771027680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 264.0, "quote_volume": 18.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5697.1, "quote_volume": 389.11193, "trades": 4, "taker_buy_volume": 5697.1, "taker_buy_quote": 389.11193}, {"ts": 1771027800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1710.0, "quote_volume": 116.793, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.793}, {"ts": 1771027860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1968.0, "quote_volume": 134.5854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12444.7, "quote_volume": 850.78211, "trades": 7, "taker_buy_volume": 8091.0, "taker_buy_quote": 553.4244}, {"ts": 1771028100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1710.0, "quote_volume": 116.793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2023.4, "quote_volume": 138.16688, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.793}, {"ts": 1771028460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 165.1, "quote_volume": 11.27633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5999.0, "quote_volume": 409.2818, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 15090.6, "quote_volume": 1029.17892, "trades": 12, "taker_buy_volume": 74.2, "taker_buy_quote": 5.06044}, {"ts": 1771028700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2574.7, "quote_volume": 175.59454, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.3}, {"ts": 1771028760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1017.7, "quote_volume": 69.40714, "trades": 3, "taker_buy_volume": 518.6, "taker_buy_quote": 35.36852}, {"ts": 1771028820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 45436.4, "quote_volume": 3093.00676, "trades": 64, "taker_buy_volume": 614.4, "taker_buy_quote": 41.84064}, {"ts": 1771028940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3408.2, "quote_volume": 231.92442, "trades": 6, "taker_buy_volume": 314.2, "taker_buy_quote": 21.39702}, {"ts": 1771029000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9151.8, "quote_volume": 623.2208, "trades": 8, "taker_buy_volume": 7470.0, "taker_buy_quote": 508.707}, {"ts": 1771029060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1520.0, "quote_volume": 103.512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1349.0, "quote_volume": 91.8669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 436.2, "quote_volume": 29.6616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2600.0, "quote_volume": 176.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 514.0, "quote_volume": 34.9006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 92.8, "quote_volume": 6.30112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 294.6, "quote_volume": 20.0328, "trades": 1, "taker_buy_volume": 294.6, "taker_buy_quote": 20.0328}, {"ts": 1771029600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4602.5, "quote_volume": 312.97, "trades": 3, "taker_buy_volume": 4602.5, "taker_buy_quote": 312.97}, {"ts": 1771029720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10335.3, "quote_volume": 703.83393, "trades": 3, "taker_buy_volume": 10335.3, "taker_buy_quote": 703.83393}, {"ts": 1771029840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6432.2, "quote_volume": 437.82342, "trades": 5, "taker_buy_volume": 4338.2, "taker_buy_quote": 295.43142}, {"ts": 1771030260000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 26529.8, "quote_volume": 1805.44309, "trades": 18, "taker_buy_volume": 8423.9, "taker_buy_quote": 573.89989}, {"ts": 1771030320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 422.1, "quote_volume": 28.74501, "trades": 3, "taker_buy_volume": 422.1, "taker_buy_quote": 28.74501}, {"ts": 1771030380000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 900.9, "quote_volume": 61.37359, "trades": 3, "taker_buy_volume": 900.9, "taker_buy_quote": 61.37359}, {"ts": 1771030440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3504.6, "quote_volume": 238.6338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2210.0, "quote_volume": 150.501, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 34.05}, {"ts": 1771030620000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8211.7, "quote_volume": 559.50941, "trades": 16, "taker_buy_volume": 6750.0, "taker_buy_quote": 459.96764}, {"ts": 1771030680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 105.5, "quote_volume": 7.1951, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 7.1951}, {"ts": 1771031100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16798.3, "quote_volume": 1145.92376, "trades": 17, "taker_buy_volume": 14559.0, "taker_buy_quote": 993.2035}, {"ts": 1771031520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 163.8, "quote_volume": 11.15478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031640000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 25958.0, "quote_volume": 1771.34217, "trades": 15, "taker_buy_volume": 25958.0, "taker_buy_quote": 1771.34217}, {"ts": 1771031700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031820000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16067.3, "quote_volume": 1096.43518, "trades": 19, "taker_buy_volume": 8163.2, "taker_buy_quote": 557.37556}, {"ts": 1771031880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14254.8, "quote_volume": 973.60284, "trades": 3, "taker_buy_volume": 14254.8, "taker_buy_quote": 973.60284}, {"ts": 1771031940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8252.2, "quote_volume": 563.24984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 26230.3, "quote_volume": 1791.71016, "trades": 18, "taker_buy_volume": 20564.0, "taker_buy_quote": 1405.2685}, {"ts": 1771032060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2278.0, "quote_volume": 155.41206, "trades": 3, "taker_buy_volume": 524.6, "taker_buy_quote": 35.83018}, {"ts": 1771032120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1909.3, "quote_volume": 130.21426, "trades": 2, "taker_buy_volume": 1909.3, "taker_buy_quote": 130.21426}, {"ts": 1771032480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4288.0, "quote_volume": 292.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 543.8, "quote_volume": 37.08716, "trades": 1, "taker_buy_volume": 543.8, "taker_buy_quote": 37.08716}, {"ts": 1771033020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7177.2, "quote_volume": 488.76732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 91.5, "quote_volume": 6.23115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 137.7, "quote_volume": 9.37737, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 9.37737}, {"ts": 1771033560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 494.2, "quote_volume": 33.70444, "trades": 1, "taker_buy_volume": 494.2, "taker_buy_quote": 33.70444}, {"ts": 1771033860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5710.0, "quote_volume": 389.422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034040000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 731.2, "quote_volume": 49.8499, "trades": 2, "taker_buy_volume": 551.8, "taker_buy_quote": 37.63276}, {"ts": 1771034100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 11738.2, "quote_volume": 799.68024, "trades": 25, "taker_buy_volume": 8163.2, "taker_buy_quote": 556.40924}, {"ts": 1771034520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1461.7, "quote_volume": 99.54177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6486.0, "quote_volume": 441.67263, "trades": 9, "taker_buy_volume": 3420.0, "taker_buy_quote": 232.902}, {"ts": 1771034760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1710.0, "quote_volume": 116.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2865.7, "quote_volume": 195.44074, "trades": 4, "taker_buy_volume": 2408.1, "taker_buy_quote": 164.23242}, {"ts": 1771035180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1001.4, "quote_volume": 68.29548, "trades": 2, "taker_buy_volume": 1001.4, "taker_buy_quote": 68.29548}, {"ts": 1771035300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1710.0, "quote_volume": 116.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 8282.3, "quote_volume": 565.60697, "trades": 15, "taker_buy_volume": 8282.3, "taker_buy_quote": 565.60697}, {"ts": 1771035420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5667.8, "quote_volume": 386.54396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5223.3, "quote_volume": 356.22906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1952.1, "quote_volume": 132.93801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8163.2, "quote_volume": 556.55924, "trades": 17, "taker_buy_volume": 8163.2, "taker_buy_quote": 556.55924}, {"ts": 1771035900000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 12094.2, "quote_volume": 824.12839, "trades": 21, "taker_buy_volume": 8163.2, "taker_buy_quote": 556.55924}, {"ts": 1771035960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 91.6, "quote_volume": 6.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1663.0, "quote_volume": 113.02149, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6567.5, "quote_volume": 446.59, "trades": 6, "taker_buy_volume": 6567.5, "taker_buy_quote": 446.59}, {"ts": 1771036560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1095.5, "quote_volume": 74.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1012.1, "quote_volume": 68.78304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3601.3, "quote_volume": 244.77287, "trades": 6, "taker_buy_volume": 736.0, "taker_buy_quote": 50.048}, {"ts": 1771036860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8617.1, "quote_volume": 585.9628, "trades": 5, "taker_buy_volume": 8111.5, "taker_buy_quote": 551.582}, {"ts": 1771036920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1087.7, "quote_volume": 73.9636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8383.1, "quote_volume": 570.77, "trades": 13, "taker_buy_volume": 7192.0, "taker_buy_quote": 489.7752}, {"ts": 1771037040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 547.8, "quote_volume": 37.2504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1138.2, "quote_volume": 77.3976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1293.7, "quote_volume": 87.9716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 15112.2, "quote_volume": 1028.27492, "trades": 21, "taker_buy_volume": 9873.2, "taker_buy_quote": 672.02292}, {"ts": 1771037280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1213.9, "quote_volume": 82.5452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037340000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3267.6, "quote_volume": 222.35162, "trades": 6, "taker_buy_volume": 2266.2, "taker_buy_quote": 154.25642}, {"ts": 1771037400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 854.6, "quote_volume": 58.1128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2816.1, "quote_volume": 191.45991, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.28}, {"ts": 1771037520000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 30240.3, "quote_volume": 2057.75042, "trades": 29, "taker_buy_volume": 24905.0, "taker_buy_quote": 1695.0348}, {"ts": 1771037580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2135.4, "quote_volume": 145.16678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1060.4, "quote_volume": 72.00116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 4252.8, "quote_volume": 289.10042, "trades": 7, "taker_buy_volume": 3115.0, "taker_buy_quote": 211.8438}, {"ts": 1771037760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1000.2, "quote_volume": 68.0136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1029.0, "quote_volume": 69.972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 643.9, "quote_volume": 43.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1327.4, "quote_volume": 90.2632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1070.5, "quote_volume": 72.794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1046.1, "quote_volume": 71.1348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 704.1, "quote_volume": 47.8788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038180000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2571.6, "quote_volume": 174.82656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 912.5, "quote_volume": 61.95875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1103.4, "quote_volume": 74.92086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1227.4, "quote_volume": 83.34046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 924.9, "quote_volume": 62.80071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 861.3, "quote_volume": 58.48227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3190.8, "quote_volume": 216.62069, "trades": 5, "taker_buy_volume": 707.0, "taker_buy_quote": 48.0053}, {"ts": 1771038600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 978.9, "quote_volume": 66.36942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 333.9, "quote_volume": 22.63842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038720000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5213.9, "quote_volume": 353.80842, "trades": 6, "taker_buy_volume": 4770.0, "taker_buy_quote": 323.712}, {"ts": 1771038780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 438.6, "quote_volume": 29.73708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 678.8, "quote_volume": 46.03782, "trades": 2, "taker_buy_volume": 151.8, "taker_buy_quote": 10.30722}, {"ts": 1771038960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 337.0, "quote_volume": 22.8486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039140000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 16314.2, "quote_volume": 1107.63364, "trades": 12, "taker_buy_volume": 15906.8, "taker_buy_quote": 1080.01192}, {"ts": 1771039200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2649.0, "quote_volume": 180.20017, "trades": 5, "taker_buy_volume": 2649.0, "taker_buy_quote": 180.20017}, {"ts": 1771039260000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5426.5, "quote_volume": 369.07582, "trades": 6, "taker_buy_volume": 2239.0, "taker_buy_quote": 152.32582}, {"ts": 1771039320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 968.0, "quote_volume": 65.824, "trades": 2, "taker_buy_volume": 968.0, "taker_buy_quote": 65.824}, {"ts": 1771039440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 760.0, "quote_volume": 51.68, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 51.68}, {"ts": 1771039500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3095.1, "quote_volume": 210.77631, "trades": 1, "taker_buy_volume": 3095.1, "taker_buy_quote": 210.77631}, {"ts": 1771039680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8163.2, "quote_volume": 556.55924, "trades": 14, "taker_buy_volume": 8163.2, "taker_buy_quote": 556.55924}, {"ts": 1771039860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2767.9, "quote_volume": 188.49399, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.451}, {"ts": 1771039920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3668.0, "quote_volume": 250.1576, "trades": 4, "taker_buy_volume": 3668.0, "taker_buy_quote": 250.1576}, {"ts": 1771040460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 22060.3, "quote_volume": 1504.94046, "trades": 15, "taker_buy_volume": 13170.0, "taker_buy_quote": 898.622}, {"ts": 1771040520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8164.0, "quote_volume": 557.2592, "trades": 11, "taker_buy_volume": 6454.0, "taker_buy_quote": 440.6372}, {"ts": 1771040700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15237.4, "quote_volume": 1037.66694, "trades": 6, "taker_buy_volume": 5786.3, "taker_buy_quote": 394.04703}, {"ts": 1771040760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 152.4, "quote_volume": 10.37844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1461.7, "quote_volume": 99.54177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12474.0, "quote_volume": 850.07529, "trades": 7, "taker_buy_volume": 12474.0, "taker_buy_quote": 850.07529}, {"ts": 1771041000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 92.4, "quote_volume": 6.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 406.2, "quote_volume": 27.66222, "trades": 1, "taker_buy_volume": 406.2, "taker_buy_quote": 27.66222}, {"ts": 1771041600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.7, "quote_volume": 9.99027, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 9.99027}, {"ts": 1771041660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 126.0, "quote_volume": 8.5932, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 8.5932}, {"ts": 1771041960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2729.0, "quote_volume": 186.44697, "trades": 5, "taker_buy_volume": 2729.0, "taker_buy_quote": 186.44697}, {"ts": 1771042440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 321.1, "quote_volume": 21.96324, "trades": 1, "taker_buy_volume": 321.1, "taker_buy_quote": 21.96324}, {"ts": 1771042560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 333.3, "quote_volume": 22.79772, "trades": 1, "taker_buy_volume": 333.3, "taker_buy_quote": 22.79772}, {"ts": 1771042620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10924.9, "quote_volume": 747.33186, "trades": 18, "taker_buy_volume": 7504.9, "taker_buy_quote": 513.40386}, {"ts": 1771042680000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 3519.1, "quote_volume": 241.14404, "trades": 5, "taker_buy_volume": 3519.1, "taker_buy_quote": 241.14404}, {"ts": 1771042740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2102.0, "quote_volume": 144.1972, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 26.8912}, {"ts": 1771042800000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 582.9, "quote_volume": 39.97932, "trades": 2, "taker_buy_volume": 506.7, "taker_buy_quote": 34.75962}, {"ts": 1771042860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6297.7, "quote_volume": 432.02222, "trades": 5, "taker_buy_volume": 6297.7, "taker_buy_quote": 432.02222}, {"ts": 1771042920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2632.9, "quote_volume": 180.64811, "trades": 4, "taker_buy_volume": 2021.7, "taker_buy_quote": 138.71979}, {"ts": 1771043040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 607.0, "quote_volume": 41.6402, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 41.6402}, {"ts": 1771043100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 615.6, "quote_volume": 42.23016, "trades": 1, "taker_buy_volume": 615.6, "taker_buy_quote": 42.23016}, {"ts": 1771043160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1591.5, "quote_volume": 109.1769, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.9}, {"ts": 1771043220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 21951.4, "quote_volume": 1508.89158, "trades": 15, "taker_buy_volume": 21951.4, "taker_buy_quote": 1508.89158}, {"ts": 1771043460000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 192040.2, "quote_volume": 13253.69111, "trades": 58, "taker_buy_volume": 185809.6, "taker_buy_quote": 12824.14761}, {"ts": 1771043520000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0688, "volume": 13171.2, "quote_volume": 910.00103, "trades": 17, "taker_buy_volume": 452.7, "taker_buy_quote": 31.32684}, {"ts": 1771043580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3295.1, "quote_volume": 226.7709, "trades": 18, "taker_buy_volume": 680.2, "taker_buy_quote": 46.86578}, {"ts": 1771043640000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3019.3, "quote_volume": 208.29037, "trades": 9, "taker_buy_volume": 2544.1, "taker_buy_quote": 175.50157}, {"ts": 1771043700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 565.2, "quote_volume": 38.9988, "trades": 1, "taker_buy_volume": 565.2, "taker_buy_quote": 38.9988}, {"ts": 1771043760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9012.7, "quote_volume": 620.53327, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 387.7, "quote_volume": 26.71253, "trades": 1, "taker_buy_volume": 387.7, "taker_buy_quote": 26.71253}, {"ts": 1771043880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6864.4, "quote_volume": 472.95716, "trades": 4, "taker_buy_volume": 349.3, "taker_buy_quote": 24.06677}, {"ts": 1771043940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2207.0, "quote_volume": 152.0623, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 34.2433}, {"ts": 1771044000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 600.5, "quote_volume": 41.36545, "trades": 2, "taker_buy_volume": 510.5, "taker_buy_quote": 35.17345}, {"ts": 1771044060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 290.8, "quote_volume": 20.03612, "trades": 1, "taker_buy_volume": 290.8, "taker_buy_quote": 20.03612}, {"ts": 1771044120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6530.1, "quote_volume": 449.27088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 6956.8, "quote_volume": 478.93082, "trades": 8, "taker_buy_volume": 1319.8, "taker_buy_quote": 90.93422}, {"ts": 1771044300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 786.1, "quote_volume": 54.08368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 626.9, "quote_volume": 43.13072, "trades": 2, "taker_buy_volume": 626.9, "taker_buy_quote": 43.13072}, {"ts": 1771044420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.4, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 10.00352}, {"ts": 1771044840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6555.5, "quote_volume": 451.0184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5055.5, "quote_volume": 347.8184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 15495.4, "quote_volume": 1068.87486, "trades": 11, "taker_buy_volume": 12887.0, "taker_buy_quote": 889.1561}, {"ts": 1771045140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 159.6, "quote_volume": 10.99644, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 10.99644}, {"ts": 1771045200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 47273.0, "quote_volume": 3257.3476, "trades": 37, "taker_buy_volume": 32823.2, "taker_buy_quote": 2261.75638}, {"ts": 1771045260000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0693, "volume": 56339.9, "quote_volume": 3896.62616, "trades": 45, "taker_buy_volume": 47203.3, "taker_buy_quote": 3263.86044}, {"ts": 1771045320000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0691, "volume": 14861.3, "quote_volume": 1027.49058, "trades": 23, "taker_buy_volume": 9026.6, "taker_buy_quote": 624.35376}, {"ts": 1771045380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4287.2, "quote_volume": 295.8168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 173.8, "quote_volume": 12.00958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1391.0, "quote_volume": 96.1181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 201.8, "quote_volume": 13.96456, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 13.96456}, {"ts": 1771045740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 536.3, "quote_volume": 37.11196, "trades": 4, "taker_buy_volume": 536.3, "taker_buy_quote": 37.11196}, {"ts": 1771045800000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2067.3, "quote_volume": 143.21356, "trades": 4, "taker_buy_volume": 2067.3, "taker_buy_quote": 143.21356}, {"ts": 1771045860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045980000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7791.5, "quote_volume": 540.71542, "trades": 8, "taker_buy_volume": 2736.0, "taker_buy_quote": 189.86372}, {"ts": 1771046040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8386.6, "quote_volume": 581.19138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1516.2, "quote_volume": 105.05588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 21758.0, "quote_volume": 1505.9623, "trades": 17, "taker_buy_volume": 3493.9, "taker_buy_quote": 241.88687}, {"ts": 1771046400000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2161.9, "quote_volume": 149.67691, "trades": 5, "taker_buy_volume": 1428.3, "taker_buy_quote": 98.91179}, {"ts": 1771046460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 90.0, "quote_volume": 6.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 176.9, "quote_volume": 12.24148, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 12.24148}, {"ts": 1771046640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3634.9, "quote_volume": 251.17159, "trades": 2, "taker_buy_volume": 289.4, "taker_buy_quote": 19.99754}, {"ts": 1771046700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1650.2, "quote_volume": 113.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3416.0, "quote_volume": 235.383, "trades": 3, "taker_buy_volume": 1916.0, "taker_buy_quote": 132.033}, {"ts": 1771047000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4376.0, "quote_volume": 301.773, "trades": 3, "taker_buy_volume": 4376.0, "taker_buy_quote": 301.773}, {"ts": 1771047360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 95.5, "quote_volume": 6.57995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 91.6, "quote_volume": 6.30208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14224.2, "quote_volume": 981.2988, "trades": 19, "taker_buy_volume": 14224.2, "taker_buy_quote": 981.2988}, {"ts": 1771047600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047780000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 10607.0, "quote_volume": 734.98437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2478.0, "quote_volume": 171.7254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4368.7, "quote_volume": 302.9692, "trades": 3, "taker_buy_volume": 4368.7, "taker_buy_quote": 302.9692}, {"ts": 1771048200000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 95952.6, "quote_volume": 6678.65995, "trades": 75, "taker_buy_volume": 69116.0, "taker_buy_quote": 4810.50104}, {"ts": 1771048260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 22501.5, "quote_volume": 1566.40245, "trades": 21, "taker_buy_volume": 15000.3, "taker_buy_quote": 1044.31893}, {"ts": 1771048320000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 12210.4, "quote_volume": 850.28961, "trades": 15, "taker_buy_volume": 12210.4, "taker_buy_quote": 850.28961}, {"ts": 1771048380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9654.4, "quote_volume": 670.9808, "trades": 11, "taker_buy_volume": 4326.0, "taker_buy_quote": 300.657}, {"ts": 1771048440000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 23027.0, "quote_volume": 1598.63581, "trades": 10, "taker_buy_volume": 11554.0, "taker_buy_quote": 802.45045}, {"ts": 1771048500000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 5055.5, "quote_volume": 351.0227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 22988.1, "quote_volume": 1592.48433, "trades": 9, "taker_buy_volume": 2144.0, "taker_buy_quote": 148.4082}, {"ts": 1771048740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 459.8, "quote_volume": 31.77218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048800000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 19157.7, "quote_volume": 1329.99408, "trades": 32, "taker_buy_volume": 19157.7, "taker_buy_quote": 1329.99408}, {"ts": 1771048860000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 7247.9, "quote_volume": 503.7638, "trades": 10, "taker_buy_volume": 5403.0, "taker_buy_quote": 375.54325}, {"ts": 1771048920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3210.0, "quote_volume": 223.095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049040000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 639.0, "quote_volume": 44.39803, "trades": 2, "taker_buy_volume": 514.3, "taker_buy_quote": 35.74385}, {"ts": 1771049100000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7200.4, "quote_volume": 499.81637, "trades": 7, "taker_buy_volume": 2796.1, "taker_buy_quote": 194.15795}, {"ts": 1771049160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 109.6, "quote_volume": 7.6172, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 7.6172}, {"ts": 1771049220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5099.7, "quote_volume": 353.91918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049280000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5667.2, "quote_volume": 392.25241, "trades": 3, "taker_buy_volume": 821.7, "taker_buy_quote": 56.94381}, {"ts": 1771049340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 581.0, "quote_volume": 40.2633, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 40.2633}, {"ts": 1771049400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 911.5, "quote_volume": 62.98465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 13459.7, "quote_volume": 930.34159, "trades": 22, "taker_buy_volume": 6650.0, "taker_buy_quote": 459.79132}, {"ts": 1771049700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 269.2, "quote_volume": 18.60172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049760000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 17902.7, "quote_volume": 1240.91679, "trades": 12, "taker_buy_volume": 16441.0, "taker_buy_quote": 1139.62098}, {"ts": 1771049820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2012.4, "quote_volume": 139.54636, "trades": 5, "taker_buy_volume": 1654.4, "taker_buy_quote": 114.73696}, {"ts": 1771049880000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 8923.2, "quote_volume": 620.01242, "trades": 14, "taker_buy_volume": 8163.2, "taker_buy_quote": 567.26842}, {"ts": 1771049940000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1381.6, "quote_volume": 95.83988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3775.0, "quote_volume": 262.3625, "trades": 4, "taker_buy_volume": 3775.0, "taker_buy_quote": 262.3625}, {"ts": 1771050120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 81.5, "quote_volume": 5.6561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 601.6, "quote_volume": 41.76533, "trades": 2, "taker_buy_volume": 142.9, "taker_buy_quote": 9.93155}, {"ts": 1771050300000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 11788.9, "quote_volume": 819.88775, "trades": 18, "taker_buy_volume": 9230.0, "taker_buy_quote": 642.0442}, {"ts": 1771050360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4867.4, "quote_volume": 338.3397, "trades": 4, "taker_buy_volume": 554.0, "taker_buy_quote": 38.5584}, {"ts": 1771050420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 21743.6, "quote_volume": 1514.13197, "trades": 23, "taker_buy_volume": 16453.7, "taker_buy_quote": 1145.97092}, {"ts": 1771050660000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 22062.7, "quote_volume": 1535.47664, "trades": 12, "taker_buy_volume": 10884.0, "taker_buy_quote": 757.82162}, {"ts": 1771050720000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 1878.6, "quote_volume": 130.56944, "trades": 4, "taker_buy_volume": 223.0, "taker_buy_quote": 15.5208}, {"ts": 1771050780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 235.6, "quote_volume": 16.35064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3364.1, "quote_volume": 233.46854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 9191.0, "quote_volume": 639.49125, "trades": 12, "taker_buy_volume": 9191.0, "taker_buy_quote": 639.49125}, {"ts": 1771051380000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 13411.2, "quote_volume": 935.70839, "trades": 11, "taker_buy_volume": 9811.5, "taker_buy_quote": 684.8093}, {"ts": 1771051440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4859.7, "quote_volume": 338.23512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 165.0, "quote_volume": 11.4675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3599.7, "quote_volume": 250.53912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051800000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 14982.5, "quote_volume": 1039.92202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1613.5, "quote_volume": 111.81555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 210.0, "quote_volume": 14.553, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 14.553}, {"ts": 1771051980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1710.0, "quote_volume": 118.503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7931.2, "quote_volume": 549.89426, "trades": 10, "taker_buy_volume": 5601.6, "taker_buy_quote": 388.45298}, {"ts": 1771052100000, "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 15094.4, "quote_volume": 1045.68838, "trades": 14, "taker_buy_volume": 6332.6, "taker_buy_quote": 439.21664}, {"ts": 1771052160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3882.3, "quote_volume": 269.79159, "trades": 8, "taker_buy_volume": 3599.7, "taker_buy_quote": 250.17915}, {"ts": 1771052220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 236.0, "quote_volume": 16.3784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 10176.2, "quote_volume": 707.745, "trades": 16, "taker_buy_volume": 10176.2, "taker_buy_quote": 707.745}, {"ts": 1771052340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 17691.9, "quote_volume": 1231.35624, "trades": 6, "taker_buy_volume": 15981.9, "taker_buy_quote": 1112.34024}, {"ts": 1771052400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052520000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 38307.2, "quote_volume": 2664.41857, "trades": 18, "taker_buy_volume": 14186.0, "taker_buy_quote": 987.4642}, {"ts": 1771052580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1904.6, "quote_volume": 131.98878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 619.6, "quote_volume": 42.93828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052880000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 23138.9, "quote_volume": 1602.47804, "trades": 16, "taker_buy_volume": 10555.1, "taker_buy_quote": 731.49032}, {"ts": 1771052940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4685.7, "quote_volume": 325.18758, "trades": 7, "taker_buy_volume": 4685.7, "taker_buy_quote": 325.18758}, {"ts": 1771053060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 175.8, "quote_volume": 12.2181, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 12.2181}, {"ts": 1771053120000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5286.8, "quote_volume": 367.61116, "trades": 10, "taker_buy_volume": 5286.8, "taker_buy_quote": 367.61116}, {"ts": 1771053180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 494.8, "quote_volume": 34.43808, "trades": 2, "taker_buy_volume": 494.8, "taker_buy_quote": 34.43808}, {"ts": 1771053240000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 19147.0, "quote_volume": 1331.07625, "trades": 16, "taker_buy_volume": 12351.0, "taker_buy_quote": 859.0529}, {"ts": 1771053300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 24034.1, "quote_volume": 1672.03823, "trades": 23, "taker_buy_volume": 21585.5, "taker_buy_quote": 1501.86053}, {"ts": 1771053420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3210.0, "quote_volume": 223.095, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 104.25}, {"ts": 1771053480000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 72186.1, "quote_volume": 5033.33758, "trades": 49, "taker_buy_volume": 48224.1, "taker_buy_quote": 3361.72726}, {"ts": 1771053540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 9391.1, "quote_volume": 654.66781, "trades": 6, "taker_buy_volume": 1081.4, "taker_buy_quote": 75.48172}, {"ts": 1771053600000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 14245.9, "quote_volume": 991.70204, "trades": 7, "taker_buy_volume": 164.0, "taker_buy_quote": 11.4308}, {"ts": 1771053660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 285.0, "quote_volume": 19.8645, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 19.8645}, {"ts": 1771053720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 86.3, "quote_volume": 6.00648, "trades": 1, "taker_buy_volume": 86.3, "taker_buy_quote": 6.00648}, {"ts": 1771053780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 176.7, "quote_volume": 12.28065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 4617.3, "quote_volume": 321.34286, "trades": 6, "taker_buy_volume": 2915.0, "taker_buy_quote": 203.03301}, {"ts": 1771053900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2306.1, "quote_volume": 160.50456, "trades": 4, "taker_buy_volume": 599.0, "taker_buy_quote": 41.6904}, {"ts": 1771053960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 165.0, "quote_volume": 11.484, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 11.484}, {"ts": 1771054020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 8276.7, "quote_volume": 575.24745, "trades": 17, "taker_buy_volume": 6566.7, "taker_buy_quote": 456.40245}, {"ts": 1771054140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2572.7, "quote_volume": 178.94525, "trades": 7, "taker_buy_volume": 2468.0, "taker_buy_quote": 171.6686}, {"ts": 1771054200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054380000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 11016.2, "quote_volume": 766.1444, "trades": 15, "taker_buy_volume": 5185.0, "taker_buy_quote": 360.876}, {"ts": 1771054440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 315.6, "quote_volume": 21.9342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7603.0, "quote_volume": 529.153, "trades": 17, "taker_buy_volume": 7445.0, "taker_buy_quote": 518.172}, {"ts": 1771054740000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 27017.6, "quote_volume": 1881.7328, "trades": 22, "taker_buy_volume": 23691.0, "taker_buy_quote": 1650.2131}, {"ts": 1771054800000, "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.0702, "volume": 106131.5, "quote_volume": 7410.86971, "trades": 104, "taker_buy_volume": 83831.8, "taker_buy_quote": 5853.5611}, {"ts": 1771054860000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 20805.6, "quote_volume": 1457.53066, "trades": 17, "taker_buy_volume": 11576.5, "taker_buy_quote": 811.49366}, {"ts": 1771054920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4144.2, "quote_volume": 290.92284, "trades": 5, "taker_buy_volume": 2434.2, "taker_buy_quote": 170.88084}, {"ts": 1771054980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 284.9, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 284.9, "taker_buy_quote": 19.99998}, {"ts": 1771055040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 311.2, "quote_volume": 21.81512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7402.5, "quote_volume": 518.91525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055340000, "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 95910.9, "quote_volume": 6710.33669, "trades": 43, "taker_buy_volume": 8523.0, "taker_buy_quote": 596.5372}, {"ts": 1771055400000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2775.7, "quote_volume": 193.92922, "trades": 5, "taker_buy_volume": 1853.6, "taker_buy_quote": 129.56664}, {"ts": 1771055460000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2107.8, "quote_volume": 147.27055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055580000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 9624.9, "quote_volume": 672.48606, "trades": 13, "taker_buy_volume": 8163.2, "taker_buy_quote": 570.4594}, {"ts": 1771055640000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2095.2, "quote_volume": 146.05468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 88.1, "quote_volume": 6.14057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055820000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 9351.5, "quote_volume": 651.67114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2876.9, "quote_volume": 200.37616, "trades": 5, "taker_buy_volume": 1439.2, "taker_buy_quote": 100.31224}, {"ts": 1771056000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056120000, "open": 0.0697, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 31494.1, "quote_volume": 2187.40166, "trades": 31, "taker_buy_volume": 18380.7, "taker_buy_quote": 1275.8368}, {"ts": 1771056180000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 6695.8, "quote_volume": 464.84615, "trades": 7, "taker_buy_volume": 6066.0, "taker_buy_quote": 421.20101}, {"ts": 1771056240000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 74911.6, "quote_volume": 5206.91567, "trades": 39, "taker_buy_volume": 50014.2, "taker_buy_quote": 3477.21935}, {"ts": 1771056300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 749.2, "quote_volume": 52.0694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 41598.3, "quote_volume": 2894.71742, "trades": 53, "taker_buy_volume": 36014.2, "taker_buy_quote": 2506.58735}, {"ts": 1771056420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1346.4, "quote_volume": 93.70944, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.6}, {"ts": 1771056480000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 6352.0, "quote_volume": 442.4296, "trades": 8, "taker_buy_volume": 6352.0, "taker_buy_quote": 442.4296}, {"ts": 1771056540000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2582.0, "quote_volume": 180.215, "trades": 6, "taker_buy_volume": 786.0, "taker_buy_quote": 54.8628}, {"ts": 1771056600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2049.0, "quote_volume": 143.0202, "trades": 2, "taker_buy_volume": 2049.0, "taker_buy_quote": 143.0202}, {"ts": 1771056660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056720000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 4598.2, "quote_volume": 321.09436, "trades": 10, "taker_buy_volume": 4500.0, "taker_buy_quote": 314.24}, {"ts": 1771056780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056840000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 12147.0, "quote_volume": 846.7728, "trades": 11, "taker_buy_volume": 6281.0, "taker_buy_quote": 437.9126}, {"ts": 1771056900000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15026.9, "quote_volume": 1044.95714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056960000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 14044.1, "quote_volume": 976.14791, "trades": 13, "taker_buy_volume": 7934.2, "taker_buy_quote": 551.50986}, {"ts": 1771057020000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6099.9, "quote_volume": 423.89005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 89620.9, "quote_volume": 6250.51586, "trades": 34, "taker_buy_volume": 83918.6, "taker_buy_quote": 5852.49532}, {"ts": 1771057140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7452.7, "quote_volume": 519.45319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1853.4, "quote_volume": 128.82564, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 9.98064}, {"ts": 1771057320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 19764.1, "quote_volume": 1374.82687, "trades": 20, "taker_buy_volume": 13929.2, "taker_buy_quote": 969.30132}, {"ts": 1771057440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 236.5, "quote_volume": 16.4131, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 16.4131}, {"ts": 1771057560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 88.6, "quote_volume": 6.14884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5569.9, "quote_volume": 385.99407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 144.3, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 9.99999}, {"ts": 1771058160000, "open": 0.0693, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 34249.8, "quote_volume": 2382.40374, "trades": 17, "taker_buy_volume": 27970.4, "taker_buy_quote": 1945.1865}, {"ts": 1771058220000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 27584.9, "quote_volume": 1914.16134, "trades": 12, "taker_buy_volume": 865.0, "taker_buy_quote": 60.031}, {"ts": 1771058280000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 9174.9, "quote_volume": 636.72707, "trades": 12, "taker_buy_volume": 9065.0, "taker_buy_quote": 629.111}, {"ts": 1771058340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 17063.2, "quote_volume": 1182.84736, "trades": 13, "taker_buy_volume": 3676.0, "taker_buy_quote": 255.1144}, {"ts": 1771058400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058520000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8915.2, "quote_volume": 618.32889, "trades": 15, "taker_buy_volume": 8915.2, "taker_buy_quote": 618.32889}, {"ts": 1771058580000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4225.6, "quote_volume": 293.36054, "trades": 5, "taker_buy_volume": 2539.0, "taker_buy_quote": 176.3105}, {"ts": 1771058640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7152.1, "quote_volume": 496.44454, "trades": 7, "taker_buy_volume": 6952.1, "taker_buy_quote": 482.56454}, {"ts": 1771058760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 12557.0, "quote_volume": 871.538, "trades": 26, "taker_buy_volume": 10847.0, "taker_buy_quote": 752.864}, {"ts": 1771058940000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 27346.0, "quote_volume": 1898.9253, "trades": 25, "taker_buy_volume": 23926.0, "taker_buy_quote": 1661.5773}, {"ts": 1771059000000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 29395.0, "quote_volume": 2044.8434, "trades": 25, "taker_buy_volume": 27895.0, "taker_buy_quote": 1940.4434}, {"ts": 1771059060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1500.0, "quote_volume": 104.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2715.0, "quote_volume": 189.7352, "trades": 3, "taker_buy_volume": 2715.0, "taker_buy_quote": 189.7352}, {"ts": 1771059420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1710.0, "quote_volume": 119.358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 89.8, "quote_volume": 6.25906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 8690.1, "quote_volume": 605.69997, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 119.187}, {"ts": 1771059900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 100.2, "quote_volume": 6.99396, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 6.99396}, {"ts": 1771060200000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11177.9, "quote_volume": 780.75162, "trades": 11, "taker_buy_volume": 3898.0, "taker_buy_quote": 272.4436}, {"ts": 1771060260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 8390.2, "quote_volume": 586.03096, "trades": 7, "taker_buy_volume": 7160.0, "taker_buy_quote": 500.163}, {"ts": 1771060320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 760.0, "quote_volume": 53.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 10316.1, "quote_volume": 720.94576, "trades": 8, "taker_buy_volume": 4746.2, "taker_buy_quote": 331.60975}, {"ts": 1771060560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5569.9, "quote_volume": 389.33601, "trades": 2, "taker_buy_volume": 5569.9, "taker_buy_quote": 389.33601}, {"ts": 1771060620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 15630.7, "quote_volume": 1092.58593, "trades": 4, "taker_buy_volume": 15630.7, "taker_buy_quote": 1092.58593}, {"ts": 1771060680000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 527.3, "quote_volume": 36.86806, "trades": 3, "taker_buy_volume": 312.6, "taker_buy_quote": 21.882}, {"ts": 1771060740000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 8265.0, "quote_volume": 578.379, "trades": 8, "taker_buy_volume": 8265.0, "taker_buy_quote": 578.379}, {"ts": 1771060800000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 18637.3, "quote_volume": 1302.11907, "trades": 14, "taker_buy_volume": 128.6, "taker_buy_quote": 8.98914}, {"ts": 1771060860000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 30539.8, "quote_volume": 2134.14116, "trades": 17, "taker_buy_volume": 19400.0, "taker_buy_quote": 1356.02613}, {"ts": 1771060920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 715.3, "quote_volume": 49.99947, "trades": 1, "taker_buy_volume": 715.3, "taker_buy_quote": 49.99947}, {"ts": 1771060980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061160000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7540.0, "quote_volume": 527.24301, "trades": 10, "taker_buy_volume": 7540.0, "taker_buy_quote": 527.24301}, {"ts": 1771061220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 285.7, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 19.999}, {"ts": 1771061280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061340000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9333.0, "quote_volume": 651.6144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 9831.2, "quote_volume": 686.96004, "trades": 20, "taker_buy_volume": 8163.2, "taker_buy_quote": 570.53364}, {"ts": 1771061520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5569.9, "quote_volume": 388.77902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1710.0, "quote_volume": 119.358, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 119.358}, {"ts": 1771061760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3808.8, "quote_volume": 265.85424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061820000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 419.2, "quote_volume": 29.22554, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0954}, {"ts": 1771061940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5500.0, "quote_volume": 383.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1528.0, "quote_volume": 106.7867, "trades": 2, "taker_buy_volume": 1528.0, "taker_buy_quote": 106.7867}, {"ts": 1771062240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1085.9, "quote_volume": 75.79582, "trades": 1, "taker_buy_volume": 1085.9, "taker_buy_quote": 75.79582}, {"ts": 1771062420000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 3626.7, "quote_volume": 253.06937, "trades": 4, "taker_buy_volume": 966.0, "taker_buy_quote": 67.46099}, {"ts": 1771062480000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1427.0, "quote_volume": 99.6642, "trades": 5, "taker_buy_volume": 1285.0, "taker_buy_quote": 89.7526}, {"ts": 1771062540000, "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 19839.0, "quote_volume": 1388.20492, "trades": 13, "taker_buy_volume": 19698.0, "taker_buy_quote": 1378.36312}, {"ts": 1771062600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10287.9, "quote_volume": 719.12421, "trades": 4, "taker_buy_volume": 580.6, "taker_buy_quote": 40.58394}, {"ts": 1771062720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 15837.0, "quote_volume": 1107.23585, "trades": 19, "taker_buy_volume": 9245.3, "taker_buy_quote": 646.47602}, {"ts": 1771062900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063140000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6300.7, "quote_volume": 440.58993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4157.7, "quote_volume": 290.20746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 491.9, "quote_volume": 34.28543, "trades": 1, "taker_buy_volume": 491.9, "taker_buy_quote": 34.28543}, {"ts": 1771063380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 88.9, "quote_volume": 6.18744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 45387.4, "quote_volume": 3153.47518, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063620000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 105758.5, "quote_volume": 7316.2203, "trades": 78, "taker_buy_volume": 14808.3, "taker_buy_quote": 1023.84761}, {"ts": 1771063680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 14902.7, "quote_volume": 1028.31754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9883.4, "quote_volume": 682.94294, "trades": 3, "taker_buy_volume": 9883.4, "taker_buy_quote": 682.94294}, {"ts": 1771063860000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 40343.8, "quote_volume": 2785.58099, "trades": 15, "taker_buy_volume": 26341.4, "taker_buy_quote": 1819.77497}, {"ts": 1771063920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5037.7, "quote_volume": 347.09753, "trades": 5, "taker_buy_volume": 5037.7, "taker_buy_quote": 347.09753}, {"ts": 1771063980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1048.0, "quote_volume": 72.2072, "trades": 7, "taker_buy_volume": 1048.0, "taker_buy_quote": 72.2072}, {"ts": 1771064040000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6261.4, "quote_volume": 431.47746, "trades": 9, "taker_buy_volume": 6261.4, "taker_buy_quote": 431.47746}, {"ts": 1771064100000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1789.7, "quote_volume": 123.3183, "trades": 2, "taker_buy_volume": 1789.7, "taker_buy_quote": 123.3183}, {"ts": 1771064160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 322.0, "quote_volume": 22.1858, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 22.1858}, {"ts": 1771064220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12333.2, "quote_volume": 849.75748, "trades": 8, "taker_buy_volume": 10796.8, "taker_buy_quote": 743.89952}, {"ts": 1771064280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 73.0, "quote_volume": 5.0297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064340000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 73545.0, "quote_volume": 5056.25766, "trades": 36, "taker_buy_volume": 17751.7, "taker_buy_quote": 1221.31696}, {"ts": 1771064400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1710.0, "quote_volume": 117.477, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.477}, {"ts": 1771064520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2525.1, "quote_volume": 173.47437, "trades": 1, "taker_buy_volume": 2525.1, "taker_buy_quote": 173.47437}, {"ts": 1771064580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9130.0, "quote_volume": 627.231, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064820000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 39739.7, "quote_volume": 2720.37709, "trades": 23, "taker_buy_volume": 7808.3, "taker_buy_quote": 535.07105}, {"ts": 1771064880000, "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 73037.4, "quote_volume": 5024.3714, "trades": 26, "taker_buy_volume": 73037.4, "taker_buy_quote": 5024.3714}, {"ts": 1771064940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1710.0, "quote_volume": 117.819, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.819}, {"ts": 1771065000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 833.0, "quote_volume": 57.5603, "trades": 1, "taker_buy_volume": 833.0, "taker_buy_quote": 57.5603}, {"ts": 1771065120000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 9636.0, "quote_volume": 664.9414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4795.0, "quote_volume": 331.3345, "trades": 9, "taker_buy_volume": 2795.0, "taker_buy_quote": 193.1345}, {"ts": 1771065540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12000.0, "quote_volume": 829.2, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1710.0, "quote_volume": 118.161, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 118.161}, {"ts": 1771065720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1678.0, "quote_volume": 115.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 11100.0, "quote_volume": 766.271, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066320000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3094.8, "quote_volume": 213.7122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 881.2, "quote_volume": 60.97904, "trades": 5, "taker_buy_volume": 881.2, "taker_buy_quote": 60.97904}, {"ts": 1771066920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 881.2, "quote_volume": 60.97904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 159.0, "quote_volume": 10.9869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3710.0, "quote_volume": 255.619, "trades": 2, "taker_buy_volume": 3710.0, "taker_buy_quote": 255.619}, {"ts": 1771067160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1246.3, "quote_volume": 85.87007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 183.5, "quote_volume": 12.64315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1959.6, "quote_volume": 135.01644, "trades": 4, "taker_buy_volume": 1858.0, "taker_buy_quote": 128.0162}, {"ts": 1771067340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 18203.7, "quote_volume": 1254.23493, "trades": 4, "taker_buy_volume": 5203.7, "taker_buy_quote": 358.53493}, {"ts": 1771067460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067580000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 15859.2, "quote_volume": 1092.90826, "trades": 10, "taker_buy_volume": 14397.5, "taker_buy_quote": 992.3433}, {"ts": 1771067640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2000.0, "quote_volume": 138.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1700.0, "quote_volume": 117.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1019.1, "quote_volume": 70.21599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068060000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7577.7, "quote_volume": 523.44807, "trades": 5, "taker_buy_volume": 7577.7, "taker_buy_quote": 523.44807}, {"ts": 1771068120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25981.6, "quote_volume": 1792.78895, "trades": 21, "taker_buy_volume": 8309.2, "taker_buy_quote": 573.39335}, {"ts": 1771068240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 435.4, "quote_volume": 29.99906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 927.4, "quote_volume": 63.80512, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 29.9968}, {"ts": 1771068480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 38679.8, "quote_volume": 2657.30226, "trades": 21, "taker_buy_volume": 36969.8, "taker_buy_quote": 2539.82526}, {"ts": 1771068540000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 44368.7, "quote_volume": 3058.08711, "trades": 20, "taker_buy_volume": 44225.6, "taker_buy_quote": 3048.24183}, {"ts": 1771068600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3420.0, "quote_volume": 236.151, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.99}, {"ts": 1771068720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 4447.5, "quote_volume": 306.90648, "trades": 4, "taker_buy_volume": 4447.5, "taker_buy_quote": 306.90648}, {"ts": 1771068780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5710.0, "quote_volume": 394.676, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 118.276}, {"ts": 1771069020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2047.0, "quote_volume": 141.4814, "trades": 3, "taker_buy_volume": 2047.0, "taker_buy_quote": 141.4814}, {"ts": 1771069080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 10803.9, "quote_volume": 747.1153, "trades": 24, "taker_buy_volume": 9078.1, "taker_buy_quote": 627.86252}, {"ts": 1771069140000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19001.3, "quote_volume": 1314.64422, "trades": 19, "taker_buy_volume": 19001.3, "taker_buy_quote": 1314.64422}, {"ts": 1771069200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2469.9, "quote_volume": 170.91708, "trades": 2, "taker_buy_volume": 2469.9, "taker_buy_quote": 170.91708}, {"ts": 1771069440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3558.7, "quote_volume": 246.26204, "trades": 4, "taker_buy_volume": 1848.7, "taker_buy_quote": 127.93004}, {"ts": 1771069560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069620000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 13576.8, "quote_volume": 939.55763, "trades": 9, "taker_buy_volume": 1924.0, "taker_buy_quote": 133.18387}, {"ts": 1771069680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2422.0, "quote_volume": 167.6776, "trades": 4, "taker_buy_volume": 2422.0, "taker_buy_quote": 167.6776}, {"ts": 1771069860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 76.0, "quote_volume": 5.2668, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.2668}, {"ts": 1771069920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 28222.4, "quote_volume": 1956.29352, "trades": 28, "taker_buy_volume": 19973.3, "taker_buy_quote": 1384.63089}, {"ts": 1771069980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5400.0, "quote_volume": 374.76, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 374.76}, {"ts": 1771070040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4157.7, "quote_volume": 288.12861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12913.4, "quote_volume": 893.60728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6714.7, "quote_volume": 465.01154, "trades": 4, "taker_buy_volume": 5253.0, "taker_buy_quote": 363.8619}, {"ts": 1771070280000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 14362.8, "quote_volume": 994.24476, "trades": 7, "taker_buy_volume": 5100.0, "taker_buy_quote": 353.259}, {"ts": 1771070340000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 21209.1, "quote_volume": 1468.57372, "trades": 18, "taker_buy_volume": 13138.0, "taker_buy_quote": 910.0536}, {"ts": 1771070400000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 3573.0, "quote_volume": 247.504, "trades": 4, "taker_buy_volume": 3573.0, "taker_buy_quote": 247.504}, {"ts": 1771070460000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18493.9, "quote_volume": 1280.19365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 166.2, "quote_volume": 11.4678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070940000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 205602.5, "quote_volume": 14224.38146, "trades": 126, "taker_buy_volume": 86759.0, "taker_buy_quote": 6009.02911}, {"ts": 1771071000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1710.0, "quote_volume": 118.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 273.6, "quote_volume": 18.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 64740.4, "quote_volume": 4466.6601, "trades": 26, "taker_buy_volume": 9651.4, "taker_buy_quote": 665.5756}, {"ts": 1771071420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 714.6, "quote_volume": 49.23594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 11152.2, "quote_volume": 768.89632, "trades": 26, "taker_buy_volume": 9442.2, "taker_buy_quote": 651.07732}, {"ts": 1771071540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1448.0, "quote_volume": 99.912, "trades": 2, "taker_buy_volume": 1448.0, "taker_buy_quote": 99.912}, {"ts": 1771071660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 800.1, "quote_volume": 55.2069, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 48.093}, {"ts": 1771071780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 723.0, "quote_volume": 49.9593, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 49.9593}, {"ts": 1771071960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11826.0, "quote_volume": 818.41373, "trades": 14, "taker_buy_volume": 10116.0, "taker_buy_quote": 700.08173}, {"ts": 1771072020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8674.7, "quote_volume": 600.28924, "trades": 11, "taker_buy_volume": 6674.7, "taker_buy_quote": 461.88924}, {"ts": 1771072080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2412.7, "quote_volume": 166.95884, "trades": 2, "taker_buy_volume": 702.7, "taker_buy_quote": 48.62684}, {"ts": 1771072140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6647.7, "quote_volume": 460.02084, "trades": 5, "taker_buy_volume": 4647.7, "taker_buy_quote": 321.62084}, {"ts": 1771072200000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 32307.5, "quote_volume": 2240.18272, "trades": 20, "taker_buy_volume": 32307.5, "taker_buy_quote": 2240.18272}, {"ts": 1771072260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 11884.7, "quote_volume": 823.60971, "trades": 6, "taker_buy_volume": 8464.7, "taker_buy_quote": 586.60371}, {"ts": 1771072320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3012.0, "quote_volume": 208.4304, "trades": 2, "taker_buy_volume": 3012.0, "taker_buy_quote": 208.4304}, {"ts": 1771072440000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 12286.8, "quote_volume": 849.68621, "trades": 17, "taker_buy_volume": 8003.4, "taker_buy_quote": 553.70327}, {"ts": 1771072500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6250.4, "quote_volume": 432.52768, "trades": 3, "taker_buy_volume": 4805.4, "taker_buy_quote": 332.53368}, {"ts": 1771072560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2978.6, "quote_volume": 205.82126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 250.0, "quote_volume": 17.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4889.0, "quote_volume": 337.341, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 19.941}, {"ts": 1771073040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5468.7, "quote_volume": 376.66233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 540.0, "quote_volume": 37.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 259.3, "quote_volume": 17.81391, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 17.81391}, {"ts": 1771073580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8358.3, "quote_volume": 573.37938, "trades": 7, "taker_buy_volume": 4500.8, "taker_buy_quote": 308.75488}, {"ts": 1771073640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 731.0, "quote_volume": 50.1466, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 50.1466}, {"ts": 1771073700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1461.7, "quote_volume": 100.27262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1424.0, "quote_volume": 97.7352, "trades": 4, "taker_buy_volume": 1424.0, "taker_buy_quote": 97.7352}, {"ts": 1771073940000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 42311.2, "quote_volume": 2898.66445, "trades": 27, "taker_buy_volume": 20245.2, "taker_buy_quote": 1388.3542}, {"ts": 1771074000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 88.4, "quote_volume": 6.06424, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 6.06424}, {"ts": 1771074060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3621.6, "quote_volume": 248.44176, "trades": 2, "taker_buy_volume": 3621.6, "taker_buy_quote": 248.44176}, {"ts": 1771074120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 642.3, "quote_volume": 43.99755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3737.3, "quote_volume": 256.00505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 195.5, "quote_volume": 13.39175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5184.0, "quote_volume": 356.1408, "trades": 2, "taker_buy_volume": 5184.0, "taker_buy_quote": 356.1408}, {"ts": 1771074360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10300.0, "quote_volume": 705.55, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1710.0, "quote_volume": 117.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6355.5, "quote_volume": 435.35175, "trades": 3, "taker_buy_volume": 6355.5, "taker_buy_quote": 435.35175}, {"ts": 1771074600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 16679.6, "quote_volume": 1143.89812, "trades": 10, "taker_buy_volume": 15076.8, "taker_buy_quote": 1034.09748}, {"ts": 1771074660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 30635.3, "quote_volume": 2105.1716, "trades": 34, "taker_buy_volume": 16279.2, "taker_buy_quote": 1118.90753}, {"ts": 1771074840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4937.0, "quote_volume": 339.1719, "trades": 3, "taker_buy_volume": 1517.0, "taker_buy_quote": 104.2179}, {"ts": 1771074900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5845.6, "quote_volume": 401.59272, "trades": 10, "taker_buy_volume": 4135.6, "taker_buy_quote": 284.11572}, {"ts": 1771074960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14401.2, "quote_volume": 989.92156, "trades": 29, "taker_buy_volume": 9271.2, "taker_buy_quote": 637.49056}, {"ts": 1771075020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 845.0, "quote_volume": 58.0645, "trades": 5, "taker_buy_volume": 845.0, "taker_buy_quote": 58.0645}, {"ts": 1771075080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 145.3, "quote_volume": 9.96758, "trades": 1, "taker_buy_volume": 145.3, "taker_buy_quote": 9.96758}, {"ts": 1771075140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4379.6, "quote_volume": 300.44056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4379.6, "quote_volume": 300.0026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4047.8, "quote_volume": 277.2743, "trades": 3, "taker_buy_volume": 4047.8, "taker_buy_quote": 277.2743}, {"ts": 1771075500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2973.3, "quote_volume": 203.96838, "trades": 2, "taker_buy_volume": 2973.3, "taker_buy_quote": 203.96838}, {"ts": 1771075560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 440.8, "quote_volume": 30.15072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1534.7, "quote_volume": 104.98078, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0005}, {"ts": 1771075860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3710.0, "quote_volume": 253.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4379.6, "quote_volume": 299.56464, "trades": 1, "taker_buy_volume": 4379.6, "taker_buy_quote": 299.56464}, {"ts": 1771076040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6682.2, "quote_volume": 457.5597, "trades": 11, "taker_buy_volume": 6682.2, "taker_buy_quote": 457.5597}, {"ts": 1771076100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 437.9, "quote_volume": 29.99615, "trades": 1, "taker_buy_volume": 437.9, "taker_buy_quote": 29.99615}, {"ts": 1771076160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4143.7, "quote_volume": 283.77283, "trades": 4, "taker_buy_volume": 3241.4, "taker_buy_quote": 222.0359}, {"ts": 1771076340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 716.0, "quote_volume": 49.1176, "trades": 1, "taker_buy_volume": 716.0, "taker_buy_quote": 49.1176}, {"ts": 1771076400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7264.2, "quote_volume": 497.66805, "trades": 13, "taker_buy_volume": 7264.2, "taker_buy_quote": 497.66805}, {"ts": 1771076460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076520000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 33995.0, "quote_volume": 2328.52478, "trades": 18, "taker_buy_volume": 21632.0, "taker_buy_quote": 1482.72458}, {"ts": 1771076580000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 73766.7, "quote_volume": 5056.57443, "trades": 28, "taker_buy_volume": 49830.7, "taker_buy_quote": 3418.35257}, {"ts": 1771076640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 193.4, "quote_volume": 13.2479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4379.6, "quote_volume": 300.44056, "trades": 1, "taker_buy_volume": 4379.6, "taker_buy_quote": 300.44056}, {"ts": 1771076760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 677.6, "quote_volume": 46.55112, "trades": 2, "taker_buy_volume": 677.6, "taker_buy_quote": 46.55112}, {"ts": 1771076880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1115.3, "quote_volume": 76.50958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10063.6, "quote_volume": 691.1255, "trades": 13, "taker_buy_volume": 8372.8, "taker_buy_quote": 575.13662}, {"ts": 1771077120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9205.9, "quote_volume": 631.76959, "trades": 15, "taker_buy_volume": 6682.2, "taker_buy_quote": 458.64377}, {"ts": 1771077720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1728.0, "quote_volume": 118.5426, "trades": 2, "taker_buy_volume": 1728.0, "taker_buy_quote": 118.5426}, {"ts": 1771077900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 90.3, "quote_volume": 6.18555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 821.4, "quote_volume": 56.2659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8900.0, "quote_volume": 608.76, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.8}, {"ts": 1771078380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4379.6, "quote_volume": 300.0026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7870.5, "quote_volume": 539.62647, "trades": 12, "taker_buy_volume": 7870.5, "taker_buy_quote": 539.62647}, {"ts": 1771078800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6000.0, "quote_volume": 411.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 100.0, "quote_volume": 6.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 938.4, "quote_volume": 64.13658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6162.5, "quote_volume": 420.89875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5610.0, "quote_volume": 383.163, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.793}, {"ts": 1771079520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14217.6, "quote_volume": 971.06208, "trades": 5, "taker_buy_volume": 6517.6, "taker_buy_quote": 445.15208}, {"ts": 1771079640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 92.1, "quote_volume": 6.29043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2954.5, "quote_volume": 201.94015, "trades": 5, "taker_buy_volume": 1478.0, "taker_buy_quote": 101.0952}, {"ts": 1771079880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1710.0, "quote_volume": 117.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 105.5, "quote_volume": 7.20565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1710.0, "quote_volume": 116.964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 815.5, "quote_volume": 55.69865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.3, "quote_volume": 9.99229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4379.6, "quote_volume": 299.56464, "trades": 1, "taker_buy_volume": 4379.6, "taker_buy_quote": 299.56464}, {"ts": 1771080720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 698.6, "quote_volume": 47.73984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1158.2, "quote_volume": 79.10506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 618.7, "quote_volume": 42.19534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 940.2, "quote_volume": 64.12164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 550.2, "quote_volume": 37.52364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081020000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 5026.0, "quote_volume": 343.66908, "trades": 4, "taker_buy_volume": 4479.4, "taker_buy_quote": 306.39096}, {"ts": 1771081080000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 12165.9, "quote_volume": 832.19974, "trades": 15, "taker_buy_volume": 6682.2, "taker_buy_quote": 457.15733}, {"ts": 1771081140000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7229.9, "quote_volume": 494.39638, "trades": 11, "taker_buy_volume": 6682.2, "taker_buy_quote": 456.98847}, {"ts": 1771081200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1144.8, "quote_volume": 78.18984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1330.5, "quote_volume": 90.87315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 865.0, "quote_volume": 59.0795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9529.8, "quote_volume": 650.88534, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 116.793}, {"ts": 1771081440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 942.4, "quote_volume": 64.36592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 760.1, "quote_volume": 51.91483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 744.1, "quote_volume": 50.82203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 427.9, "quote_volume": 29.22557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3838.9, "quote_volume": 262.19687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6289.2, "quote_volume": 429.55236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 607.1, "quote_volume": 41.52564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5067.8, "quote_volume": 346.59803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 844.7, "quote_volume": 57.70084, "trades": 4, "taker_buy_volume": 78.3, "taker_buy_quote": 5.35572}, {"ts": 1771081980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6258.1, "quote_volume": 427.42823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3210.1, "quote_volume": 219.1811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 744.2, "quote_volume": 50.75444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 741.7, "quote_volume": 50.58394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 779.8, "quote_volume": 53.18236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1265.4, "quote_volume": 86.42682, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 49.9956}, {"ts": 1771082340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8111.0, "quote_volume": 554.50772, "trades": 15, "taker_buy_volume": 6974.2, "taker_buy_quote": 476.86428}, {"ts": 1771082400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 822.5, "quote_volume": 56.17675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 780.7, "quote_volume": 53.32181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 853.7, "quote_volume": 58.30771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 480.5, "quote_volume": 32.81815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 885.2, "quote_volume": 60.45916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082700000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 165395.6, "quote_volume": 11341.37708, "trades": 64, "taker_buy_volume": 3420.0, "taker_buy_quote": 234.612}, {"ts": 1771082760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2807.9, "quote_volume": 192.28977, "trades": 4, "taker_buy_volume": 802.9, "taker_buy_quote": 54.99865}, {"ts": 1771082820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 625.1, "quote_volume": 42.75684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 983.4, "quote_volume": 67.26456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 550.2, "quote_volume": 37.63368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3066.7, "quote_volume": 209.98383, "trades": 10, "taker_buy_volume": 505.5, "taker_buy_quote": 34.62675}, {"ts": 1771083060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2336.0, "quote_volume": 160.016, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 25.893}, {"ts": 1771083120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9199.5, "quote_volume": 631.05499, "trades": 6, "taker_buy_volume": 8505.7, "taker_buy_quote": 583.49102}, {"ts": 1771083180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2051.3, "quote_volume": 140.71918, "trades": 6, "taker_buy_volume": 728.0, "taker_buy_quote": 49.9408}, {"ts": 1771083240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9807.2, "quote_volume": 673.14595, "trades": 14, "taker_buy_volume": 9081.9, "taker_buy_quote": 623.39037}, {"ts": 1771083300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 660.5, "quote_volume": 45.3103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 50802.9, "quote_volume": 3490.52654, "trades": 30, "taker_buy_volume": 36822.1, "taker_buy_quote": 2530.07709}, {"ts": 1771083420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2554.0, "quote_volume": 175.6308, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.648}, {"ts": 1771083480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7288.7, "quote_volume": 502.04739, "trades": 13, "taker_buy_volume": 6588.2, "taker_buy_quote": 453.85299}, {"ts": 1771083540000, "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0685, "volume": 35692.3, "quote_volume": 2451.84094, "trades": 36, "taker_buy_volume": 17082.5, "taker_buy_quote": 1174.05802}, {"ts": 1771083600000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 4900.3, "quote_volume": 336.20612, "trades": 9, "taker_buy_volume": 1442.5, "taker_buy_quote": 99.02837}, {"ts": 1771083660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2078.6, "quote_volume": 142.48922, "trades": 5, "taker_buy_volume": 1051.2, "taker_buy_quote": 72.11232}, {"ts": 1771083720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 446.1, "quote_volume": 30.55785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 985.9, "quote_volume": 67.58621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083840000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 12911.2, "quote_volume": 886.03148, "trades": 16, "taker_buy_volume": 9765.3, "taker_buy_quote": 670.26715}, {"ts": 1771083900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 480.4, "quote_volume": 32.95544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 855.2, "quote_volume": 58.61192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 552.6, "quote_volume": 37.8531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1202.3, "quote_volume": 82.35755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 836.5, "quote_volume": 57.30025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 466.9, "quote_volume": 31.98265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 12427.7, "quote_volume": 852.49218, "trades": 26, "taker_buy_volume": 11751.2, "taker_buy_quote": 806.13232}, {"ts": 1771084320000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 4496.3, "quote_volume": 308.36191, "trades": 23, "taker_buy_volume": 3346.0, "taker_buy_quote": 229.5415}, {"ts": 1771084380000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 4230.3, "quote_volume": 290.11505, "trades": 21, "taker_buy_volume": 3198.0, "taker_buy_quote": 219.4025}, {"ts": 1771084440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.9, "quote_volume": 27.46165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1367.7, "quote_volume": 93.72665, "trades": 5, "taker_buy_volume": 392.0, "taker_buy_quote": 26.8912}, {"ts": 1771084560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1177.9, "quote_volume": 80.78379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 471.7, "quote_volume": 32.35862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 748.2, "quote_volume": 51.32652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1219.3, "quote_volume": 83.64398, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 18.7278}, {"ts": 1771084800000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7434.8, "quote_volume": 509.20757, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 479.2, "quote_volume": 32.72936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084920000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1681.8, "quote_volume": 115.11702, "trades": 5, "taker_buy_volume": 819.0, "taker_buy_quote": 56.1015}, {"ts": 1771084980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 920.8, "quote_volume": 62.98272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2952.8, "quote_volume": 202.19372, "trades": 7, "taker_buy_volume": 2222.0, "taker_buy_quote": 152.207}, {"ts": 1771085100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3473.0, "quote_volume": 237.9005, "trades": 5, "taker_buy_volume": 2585.0, "taker_buy_quote": 177.0725}, {"ts": 1771085160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2812.6, "quote_volume": 192.8969, "trades": 4, "taker_buy_volume": 2338.0, "taker_buy_quote": 160.3868}, {"ts": 1771085220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 996.8, "quote_volume": 68.3007, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 13.6514}, {"ts": 1771085280000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2668.5, "quote_volume": 182.95365, "trades": 9, "taker_buy_volume": 1614.0, "taker_buy_quote": 110.7204}, {"ts": 1771085340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9291.8, "quote_volume": 638.14248, "trades": 26, "taker_buy_volume": 8591.0, "taker_buy_quote": 590.0676}, {"ts": 1771085400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3527.5, "quote_volume": 241.91425, "trades": 15, "taker_buy_volume": 2805.0, "taker_buy_quote": 192.423}, {"ts": 1771085460000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18777.0, "quote_volume": 1289.9241, "trades": 19, "taker_buy_volume": 17808.2, "taker_buy_quote": 1223.42334}, {"ts": 1771085520000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 20596.2, "quote_volume": 1414.98946, "trades": 32, "taker_buy_volume": 9938.0, "taker_buy_quote": 682.8311}, {"ts": 1771085580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 911.6, "quote_volume": 62.53576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 570.4, "quote_volume": 39.12944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 685.8, "quote_volume": 47.04588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1447.6, "quote_volume": 99.24842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 732.1, "quote_volume": 50.14885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 702.0, "quote_volume": 48.087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2467.4, "quote_volume": 169.0169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5130.0, "quote_volume": 351.405, "trades": 4, "taker_buy_volume": 3420.0, "taker_buy_quote": 234.27}, {"ts": 1771086120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3085.6, "quote_volume": 211.05504, "trades": 1, "taker_buy_volume": 3085.6, "taker_buy_quote": 211.05504}, {"ts": 1771086180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 224.8, "quote_volume": 15.37632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7372.2, "quote_volume": 505.00468, "trades": 5, "taker_buy_volume": 7372.2, "taker_buy_quote": 505.00468}, {"ts": 1771086780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 147.4, "quote_volume": 10.0969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 9558.5, "quote_volume": 655.11904, "trades": 13, "taker_buy_volume": 6588.2, "taker_buy_quote": 451.77952}, {"ts": 1771086960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 137.3, "quote_volume": 9.40505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 204.6, "quote_volume": 14.03556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087440000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6588.2, "quote_volume": 453.19417, "trades": 11, "taker_buy_volume": 6588.2, "taker_buy_quote": 453.19417}, {"ts": 1771087500000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 113632.9, "quote_volume": 7821.22499, "trades": 72, "taker_buy_volume": 51967.0, "taker_buy_quote": 3577.50747}, {"ts": 1771087560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 317.6, "quote_volume": 21.81912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6089.6, "quote_volume": 418.96448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 38642.8, "quote_volume": 2658.79564, "trades": 16, "taker_buy_volume": 3452.0, "taker_buy_quote": 237.6686}, {"ts": 1771087800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 101253.8, "quote_volume": 6996.63758, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6492.7, "quote_volume": 448.64557, "trades": 3, "taker_buy_volume": 6492.7, "taker_buy_quote": 448.64557}, {"ts": 1771087980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 15500.0, "quote_volume": 1073.33853, "trades": 7, "taker_buy_volume": 15500.0, "taker_buy_quote": 1073.33853}, {"ts": 1771088160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4379.6, "quote_volume": 303.06832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6292.6, "quote_volume": 434.79836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4921.0, "quote_volume": 339.4806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 90282.8, "quote_volume": 6214.93796, "trades": 21, "taker_buy_volume": 43429.0, "taker_buy_quote": 2987.9152}, {"ts": 1771088700000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 69767.9, "quote_volume": 4804.37182, "trades": 20, "taker_buy_volume": 69767.9, "taker_buy_quote": 4804.37182}, {"ts": 1771088760000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 86037.1, "quote_volume": 5918.71331, "trades": 33, "taker_buy_volume": 6588.2, "taker_buy_quote": 452.92616}, {"ts": 1771088820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1310.8, "quote_volume": 90.18304, "trades": 2, "taker_buy_volume": 1310.8, "taker_buy_quote": 90.18304}, {"ts": 1771088880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 21017.4, "quote_volume": 1446.69451, "trades": 10, "taker_buy_volume": 18590.8, "taker_buy_quote": 1279.74443}, {"ts": 1771088940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 36956.1, "quote_volume": 2542.81402, "trades": 9, "taker_buy_volume": 2856.0, "taker_buy_quote": 196.72714}, {"ts": 1771089000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1710.0, "quote_volume": 117.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6588.2, "quote_volume": 453.78018, "trades": 10, "taker_buy_volume": 6588.2, "taker_buy_quote": 453.78018}, {"ts": 1771089180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 14239.5, "quote_volume": 980.26355, "trades": 17, "taker_buy_volume": 8809.2, "taker_buy_quote": 606.65891}, {"ts": 1771089240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4371.0, "quote_volume": 301.599, "trades": 5, "taker_buy_volume": 2661.0, "taker_buy_quote": 183.609}, {"ts": 1771089300000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 10012.2, "quote_volume": 690.9686, "trades": 17, "taker_buy_volume": 10012.2, "taker_buy_quote": 690.9686}, {"ts": 1771089360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4104.0, "quote_volume": 282.3552, "trades": 9, "taker_buy_volume": 4104.0, "taker_buy_quote": 282.3552}, {"ts": 1771089540000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 42673.6, "quote_volume": 2936.55358, "trades": 24, "taker_buy_volume": 42673.6, "taker_buy_quote": 2936.55358}, {"ts": 1771089600000, "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 112093.4, "quote_volume": 7727.13956, "trades": 48, "taker_buy_volume": 111240.0, "taker_buy_quote": 7668.46831}, {"ts": 1771089660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 18473.5, "quote_volume": 1275.18479, "trades": 16, "taker_buy_volume": 6588.2, "taker_buy_quote": 455.09909}, {"ts": 1771089720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10793.0, "quote_volume": 744.27556, "trades": 6, "taker_buy_volume": 289.0, "taker_buy_quote": 19.941}, {"ts": 1771089780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13221.4, "quote_volume": 911.54047, "trades": 15, "taker_buy_volume": 6878.2, "taker_buy_quote": 474.49399}, {"ts": 1771089840000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7570.5, "quote_volume": 522.05818, "trades": 16, "taker_buy_volume": 6324.1, "taker_buy_quote": 436.18122}, {"ts": 1771089900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2940.6, "quote_volume": 202.7304, "trades": 3, "taker_buy_volume": 2940.6, "taker_buy_quote": 202.7304}, {"ts": 1771090260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3420.0, "quote_volume": 235.296, "trades": 3, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.648}, {"ts": 1771090500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2106.7, "quote_volume": 144.93029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13000.0, "quote_volume": 894.4, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 894.4}, {"ts": 1771090800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14878.1, "quote_volume": 1023.42149, "trades": 9, "taker_buy_volume": 1016.0, "taker_buy_quote": 69.9008}, {"ts": 1771090980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 448.0, "quote_volume": 30.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1548.3, "quote_volume": 106.52304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 14732.3, "quote_volume": 1014.06795, "trades": 18, "taker_buy_volume": 7460.1, "taker_buy_quote": 513.74059}, {"ts": 1771091160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5105.6, "quote_volume": 351.26528, "trades": 2, "taker_buy_volume": 726.0, "taker_buy_quote": 49.9488}, {"ts": 1771091280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2000.0, "quote_volume": 137.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 90.0, "quote_volume": 6.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2937.6, "quote_volume": 202.10688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1710.0, "quote_volume": 117.819, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.819}, {"ts": 1771092360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 99.9, "quote_volume": 6.87312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 507.9, "quote_volume": 34.99431, "trades": 1, "taker_buy_volume": 507.9, "taker_buy_quote": 34.99431}, {"ts": 1771092900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 753.0, "quote_volume": 51.8064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14318.9, "quote_volume": 985.14032, "trades": 4, "taker_buy_volume": 4283.4, "taker_buy_quote": 294.69792}, {"ts": 1771093140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16854.0, "quote_volume": 1158.99176, "trades": 17, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.648}, {"ts": 1771093800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1710.0, "quote_volume": 117.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5222.3, "quote_volume": 359.29424, "trades": 2, "taker_buy_volume": 3512.3, "taker_buy_quote": 241.64624}, {"ts": 1771094100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6787.5, "quote_volume": 467.65875, "trades": 3, "taker_buy_volume": 6787.5, "taker_buy_quote": 467.65875}, {"ts": 1771094220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 128.5, "quote_volume": 8.8408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 915.3, "quote_volume": 62.97264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1032.6, "quote_volume": 71.04288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 22328.5, "quote_volume": 1534.33895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3137.4, "quote_volume": 216.02782, "trades": 11, "taker_buy_volume": 3048.0, "taker_buy_quote": 209.8771}, {"ts": 1771094940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4292.8, "quote_volume": 295.34464, "trades": 7, "taker_buy_volume": 2672.2, "taker_buy_quote": 183.84736}, {"ts": 1771095000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 784.2, "quote_volume": 53.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3078.6, "quote_volume": 211.80768, "trades": 9, "taker_buy_volume": 3078.6, "taker_buy_quote": 211.80768}, {"ts": 1771095120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2245.3, "quote_volume": 154.25211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 146.0, "quote_volume": 10.0448, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0448}, {"ts": 1771095420000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 20253.0, "quote_volume": 1394.43598, "trades": 8, "taker_buy_volume": 20253.0, "taker_buy_quote": 1394.43598}, {"ts": 1771095480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6421.5, "quote_volume": 441.32805, "trades": 3, "taker_buy_volume": 6089.6, "taker_buy_quote": 418.52652}, {"ts": 1771095540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8881.7, "quote_volume": 612.02163, "trades": 8, "taker_buy_volume": 7198.3, "taker_buy_quote": 496.03537}, {"ts": 1771095960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4114.0, "quote_volume": 283.4546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1902.3, "quote_volume": 131.27445, "trades": 4, "taker_buy_volume": 1902.3, "taker_buy_quote": 131.27445}, {"ts": 1771096200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 27009.0, "quote_volume": 1862.8518, "trades": 13, "taker_buy_volume": 720.0, "taker_buy_quote": 49.68}, {"ts": 1771096560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 118.4, "quote_volume": 8.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3386.7, "quote_volume": 233.34363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 10953.2, "quote_volume": 754.44826, "trades": 6, "taker_buy_volume": 1394.4, "taker_buy_quote": 95.93472}, {"ts": 1771097220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 219.0, "quote_volume": 15.0453, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 15.0453}, {"ts": 1771097280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18182.0, "quote_volume": 1249.62358, "trades": 11, "taker_buy_volume": 16182.0, "taker_buy_quote": 1112.22358}, {"ts": 1771097400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7267.7, "quote_volume": 500.01776, "trades": 4, "taker_buy_volume": 7267.7, "taker_buy_quote": 500.01776}, {"ts": 1771097640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2844.8, "quote_volume": 195.43776, "trades": 2, "taker_buy_volume": 2844.8, "taker_buy_quote": 195.43776}, {"ts": 1771097940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 34155.2, "quote_volume": 2350.79496, "trades": 19, "taker_buy_volume": 34155.2, "taker_buy_quote": 2350.79496}, {"ts": 1771098360000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 557.0, "quote_volume": 38.3554, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 23.2882}, {"ts": 1771098420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 725.0, "quote_volume": 49.9525, "trades": 1, "taker_buy_volume": 725.0, "taker_buy_quote": 49.9525}, {"ts": 1771098480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2451.7, "quote_volume": 168.92213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3455.0, "quote_volume": 238.0495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 32226.5, "quote_volume": 2226.71045, "trades": 24, "taker_buy_volume": 32226.5, "taker_buy_quote": 2226.71045}, {"ts": 1771098900000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 12221.3, "quote_volume": 844.16703, "trades": 30, "taker_buy_volume": 4703.3, "taker_buy_quote": 325.03283}, {"ts": 1771098960000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1466.0, "quote_volume": 101.1998, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 31.6478}, {"ts": 1771099020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 474.0, "quote_volume": 32.7749, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 32.7749}, {"ts": 1771099080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3420.0, "quote_volume": 236.322, "trades": 6, "taker_buy_volume": 3420.0, "taker_buy_quote": 236.322}, {"ts": 1771099200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 259.0, "quote_volume": 17.8969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4975.6, "quote_volume": 343.92141, "trades": 4, "taker_buy_volume": 4975.6, "taker_buy_quote": 343.92141}, {"ts": 1771099620000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 8570.9, "quote_volume": 592.93528, "trades": 12, "taker_buy_volume": 8570.9, "taker_buy_quote": 592.93528}, {"ts": 1771099680000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4672.0, "quote_volume": 323.28387, "trades": 6, "taker_buy_volume": 4486.7, "taker_buy_quote": 310.47964}, {"ts": 1771099740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4379.6, "quote_volume": 302.63036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100160000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19295.2, "quote_volume": 1334.17612, "trades": 9, "taker_buy_volume": 19295.2, "taker_buy_quote": 1334.17612}, {"ts": 1771100220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6379.6, "quote_volume": 440.83036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4700.0, "quote_volume": 324.77, "trades": 2, "taker_buy_volume": 4700.0, "taker_buy_quote": 324.77}, {"ts": 1771100400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6200.0, "quote_volume": 428.42, "trades": 3, "taker_buy_volume": 6200.0, "taker_buy_quote": 428.42}, {"ts": 1771100520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4200.0, "quote_volume": 289.8, "trades": 2, "taker_buy_volume": 4200.0, "taker_buy_quote": 289.8}, {"ts": 1771100820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4379.6, "quote_volume": 302.1924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 169.0, "quote_volume": 11.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3400.0, "quote_volume": 234.6, "trades": 2, "taker_buy_volume": 3400.0, "taker_buy_quote": 234.6}, {"ts": 1771102800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2000.0, "quote_volume": 138.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 138.0}, {"ts": 1771102860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2275.5, "quote_volume": 157.0095, "trades": 2, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.99}, {"ts": 1771103160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 149.3, "quote_volume": 10.3017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3636.0, "quote_volume": 250.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103400000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 89167.4, "quote_volume": 6141.50948, "trades": 27, "taker_buy_volume": 725.0, "taker_buy_quote": 49.9525}, {"ts": 1771103460000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 21552.6, "quote_volume": 1483.68708, "trades": 8, "taker_buy_volume": 19842.6, "taker_buy_quote": 1366.03908}, {"ts": 1771103520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1692.6, "quote_volume": 116.45088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2944.1, "quote_volume": 202.55408, "trades": 2, "taker_buy_volume": 1234.1, "taker_buy_quote": 84.90608}, {"ts": 1771103640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103760000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 23697.2, "quote_volume": 1626.80005, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1142.8, "quote_volume": 78.39608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 87.4, "quote_volume": 6.00438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5841.4, "quote_volume": 400.72004, "trades": 9, "taker_buy_volume": 5841.4, "taker_buy_quote": 400.72004}, {"ts": 1771104300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1111.2, "quote_volume": 76.1172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 20087.0, "quote_volume": 1378.83005, "trades": 9, "taker_buy_volume": 20087.0, "taker_buy_quote": 1378.83005}, {"ts": 1771104480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5841.4, "quote_volume": 400.72004, "trades": 9, "taker_buy_volume": 5841.4, "taker_buy_quote": 400.72004}, {"ts": 1771104600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5841.4, "quote_volume": 400.754, "trades": 10, "taker_buy_volume": 5841.4, "taker_buy_quote": 400.754}, {"ts": 1771104660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 13130.8, "quote_volume": 899.2728, "trades": 21, "taker_buy_volume": 5841.4, "taker_buy_quote": 400.1359}, {"ts": 1771104720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5264.6, "quote_volume": 360.5366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 36250.0, "quote_volume": 2474.66719, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9993.5, "quote_volume": 682.55605, "trades": 2, "taker_buy_volume": 9993.5, "taker_buy_quote": 682.55605}, {"ts": 1771105020000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 32574.3, "quote_volume": 2232.24041, "trades": 15, "taker_buy_volume": 32574.3, "taker_buy_quote": 2232.24041}, {"ts": 1771105080000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9491.0, "quote_volume": 650.72232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6527.9, "quote_volume": 446.50836, "trades": 3, "taker_buy_volume": 4817.9, "taker_buy_quote": 329.54436}, {"ts": 1771105200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9417.9, "quote_volume": 645.00815, "trades": 6, "taker_buy_volume": 6527.9, "taker_buy_quote": 447.16115}, {"ts": 1771105560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1710.0, "quote_volume": 117.135, "trades": 1, "taker_buy_volume": 1710.0, "taker_buy_quote": 117.135}, {"ts": 1771105620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1253.4, "quote_volume": 85.8579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 681.0, "quote_volume": 46.7166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 33804.0, "quote_volume": 2319.56336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 500.1, "quote_volume": 34.30686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 217.5, "quote_volume": 14.94225, "trades": 1, "taker_buy_volume": 217.5, "taker_buy_quote": 14.94225}, {"ts": 1771107600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4511.6, "quote_volume": 309.49576, "trades": 3, "taker_buy_volume": 4379.6, "taker_buy_quote": 300.44056}, {"ts": 1771107840000, "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 12988.7, "quote_volume": 892.44157, "trades": 9, "taker_buy_volume": 11128.0, "taker_buy_quote": 764.79668}, {"ts": 1771107900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 93.8, "quote_volume": 6.44406, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 6.44406}, {"ts": 1771108140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 272.7, "quote_volume": 18.73449, "trades": 1, "taker_buy_volume": 272.7, "taker_buy_quote": 18.73449}, {"ts": 1771108620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6351.4, "quote_volume": 435.70604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 104.9, "quote_volume": 7.18565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5803.5, "quote_volume": 397.33775, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1497.0, "quote_volume": 102.3948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2218.0, "quote_volume": 151.7112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8670.1, "quote_volume": 592.81754, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4379.6, "quote_volume": 300.0026, "trades": 2, "taker_buy_volume": 4379.6, "taker_buy_quote": 300.0026}, {"ts": 1771110360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1537.7, "quote_volume": 105.33245, "trades": 2, "taker_buy_volume": 1537.7, "taker_buy_quote": 105.33245}, {"ts": 1771110480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5841.4, "quote_volume": 400.28272, "trades": 8, "taker_buy_volume": 5841.4, "taker_buy_quote": 400.28272}, {"ts": 1771110660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 13633.1, "quote_volume": 932.10106, "trades": 8, "taker_buy_volume": 3433.1, "taker_buy_quote": 234.83885}, {"ts": 1771110780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3300.0, "quote_volume": 225.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6761.0, "quote_volume": 461.1002, "trades": 5, "taker_buy_volume": 5118.5, "taker_buy_quote": 349.0817}, {"ts": 1771111200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4515.0, "quote_volume": 307.923, "trades": 3, "taker_buy_volume": 4515.0, "taker_buy_quote": 307.923}, {"ts": 1771111260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2144.0, "quote_volume": 146.2208, "trades": 2, "taker_buy_volume": 2144.0, "taker_buy_quote": 146.2208}, {"ts": 1771111320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1681.0, "quote_volume": 114.6442, "trades": 2, "taker_buy_volume": 1681.0, "taker_buy_quote": 114.6442}, {"ts": 1771111380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4502.9, "quote_volume": 307.09778, "trades": 4, "taker_buy_volume": 2860.4, "taker_buy_quote": 195.07928}, {"ts": 1771111620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 775.0, "quote_volume": 52.855, "trades": 3, "taker_buy_volume": 775.0, "taker_buy_quote": 52.855}, {"ts": 1771111740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1106.0, "quote_volume": 75.4292, "trades": 1, "taker_buy_volume": 1106.0, "taker_buy_quote": 75.4292}, {"ts": 1771111800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12624.1, "quote_volume": 861.03756, "trades": 5, "taker_buy_volume": 12624.1, "taker_buy_quote": 861.03756}, {"ts": 1771111920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 76.5, "quote_volume": 5.20965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8672.5, "quote_volume": 590.21904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3732.6, "quote_volume": 254.19006, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1771112220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 234.8, "quote_volume": 15.98988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 106.7, "quote_volume": 7.27694, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 7.27694}, {"ts": 1771113600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 18304.2, "quote_volume": 1248.50434, "trades": 7, "taker_buy_volume": 18304.2, "taker_buy_quote": 1248.50434}, {"ts": 1771113660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6021.1, "quote_volume": 411.24113, "trades": 10, "taker_buy_volume": 6021.1, "taker_buy_quote": 411.24113}, {"ts": 1771113720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2035.9, "quote_volume": 139.05197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1442.8, "quote_volume": 98.39896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11863.5, "quote_volume": 809.60203, "trades": 12, "taker_buy_volume": 11863.5, "taker_buy_quote": 809.60203}, {"ts": 1771113960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114020000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 60350.0, "quote_volume": 4131.43517, "trades": 28, "taker_buy_volume": 53783.0, "taker_buy_quote": 3681.81441}, {"ts": 1771114080000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 7088.0, "quote_volume": 484.73527, "trades": 9, "taker_buy_volume": 1207.0, "taker_buy_quote": 82.6795}, {"ts": 1771114140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1642.5, "quote_volume": 112.18275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114200000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 36171.5, "quote_volume": 2462.39694, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 43085.7, "quote_volume": 2925.51903, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 21267.9, "quote_volume": 1443.45002, "trades": 19, "taker_buy_volume": 16506.5, "taker_buy_quote": 1120.6271}, {"ts": 1771114380000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0675, "volume": 147660.8, "quote_volume": 9989.95553, "trades": 47, "taker_buy_volume": 9694.6, "taker_buy_quote": 656.17673}, {"ts": 1771114440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2179.2, "quote_volume": 146.9211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 31918.0, "quote_volume": 2159.92066, "trades": 11, "taker_buy_volume": 30970.0, "taker_buy_quote": 2096.02546}, {"ts": 1771114560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2277.7, "quote_volume": 153.909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1099.2, "quote_volume": 74.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10381.9, "quote_volume": 701.75058, "trades": 9, "taker_buy_volume": 4379.6, "taker_buy_quote": 296.06096}, {"ts": 1771114800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 295.8, "quote_volume": 19.99608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 342.0, "quote_volume": 23.1534, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 23.1534}, {"ts": 1771114920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8786.9, "quote_volume": 593.86414, "trades": 12, "taker_buy_volume": 5841.4, "taker_buy_quote": 394.87864}, {"ts": 1771114980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5841.4, "quote_volume": 394.80582, "trades": 9, "taker_buy_volume": 5841.4, "taker_buy_quote": 394.80582}, {"ts": 1771115040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1271.4, "quote_volume": 85.94664, "trades": 1, "taker_buy_volume": 1271.4, "taker_buy_quote": 85.94664}, {"ts": 1771115220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6379.6, "quote_volume": 431.89892, "trades": 4, "taker_buy_volume": 6379.6, "taker_buy_quote": 431.89892}, {"ts": 1771115400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7625.4, "quote_volume": 516.85652, "trades": 16, "taker_buy_volume": 7625.4, "taker_buy_quote": 516.85652}, {"ts": 1771115460000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 15611.8, "quote_volume": 1056.7599, "trades": 17, "taker_buy_volume": 5841.4, "taker_buy_quote": 395.60665}, {"ts": 1771115520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8022.1, "quote_volume": 543.09617, "trades": 4, "taker_buy_volume": 8022.1, "taker_buy_quote": 543.09617}, {"ts": 1771115640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 14652.7, "quote_volume": 995.54052, "trades": 13, "taker_buy_volume": 14365.6, "taker_buy_quote": 976.01772}, {"ts": 1771115760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4913.1, "quote_volume": 333.57151, "trades": 7, "taker_buy_volume": 2907.1, "taker_buy_quote": 197.39209}, {"ts": 1771115880000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 90021.0, "quote_volume": 6134.56159, "trades": 37, "taker_buy_volume": 82273.6, "taker_buy_quote": 5607.67409}, {"ts": 1771115940000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 23536.2, "quote_volume": 1605.65743, "trades": 15, "taker_buy_volume": 23442.9, "taker_buy_quote": 1599.31303}, {"ts": 1771116000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 16764.1, "quote_volume": 1145.82378, "trades": 12, "taker_buy_volume": 16135.5, "taker_buy_quote": 1102.8904}, {"ts": 1771116060000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 56210.8, "quote_volume": 3837.55634, "trades": 34, "taker_buy_volume": 30000.0, "taker_buy_quote": 2049.13553}, {"ts": 1771116120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 21185.0, "quote_volume": 1449.26753, "trades": 18, "taker_buy_volume": 20000.0, "taker_buy_quote": 1368.33203}, {"ts": 1771116420000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 51302.5, "quote_volume": 3512.14695, "trades": 46, "taker_buy_volume": 40084.5, "taker_buy_quote": 2745.44803}, {"ts": 1771116480000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 12053.0, "quote_volume": 824.2285, "trades": 9, "taker_buy_volume": 208.0, "taker_buy_quote": 14.248}, {"ts": 1771116540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1642.5, "quote_volume": 112.18275, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.18275}, {"ts": 1771116660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116900000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 20359.1, "quote_volume": 1388.96054, "trades": 13, "taker_buy_volume": 3642.5, "taker_buy_quote": 248.4185}, {"ts": 1771116960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5707.2, "quote_volume": 389.23104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3200.0, "quote_volume": 218.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 499.7, "quote_volume": 34.12951, "trades": 1, "taker_buy_volume": 499.7, "taker_buy_quote": 34.12951}, {"ts": 1771117260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11989.0, "quote_volume": 818.26456, "trades": 17, "taker_buy_volume": 10422.0, "taker_buy_quote": 711.23846}, {"ts": 1771117320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2442.0, "quote_volume": 166.3002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 26613.4, "quote_volume": 1808.60626, "trades": 17, "taker_buy_volume": 5841.4, "taker_buy_quote": 396.97988}, {"ts": 1771117440000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8916.4, "quote_volume": 606.26198, "trades": 6, "taker_buy_volume": 1625.2, "taker_buy_quote": 110.5136}, {"ts": 1771117500000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 13820.9, "quote_volume": 940.60557, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1277.8, "quote_volume": 86.8904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117800000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1735.7, "quote_volume": 118.01828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3892.0, "quote_volume": 264.2668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 194.2, "quote_volume": 13.18618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4379.6, "quote_volume": 297.37484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6653.4, "quote_volume": 452.4312, "trades": 3, "taker_buy_volume": 6653.4, "taker_buy_quote": 452.4312}, {"ts": 1771118340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6185.9, "quote_volume": 420.62482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4885.6, "quote_volume": 331.24368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 327.7, "quote_volume": 22.18529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2361.9, "quote_volume": 159.90913, "trades": 3, "taker_buy_volume": 2361.9, "taker_buy_quote": 159.90913}, {"ts": 1771118760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1642.5, "quote_volume": 111.19725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 175.0, "quote_volume": 11.8475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2000.0, "quote_volume": 135.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.6}, {"ts": 1771119180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2012.6, "quote_volume": 136.46499, "trades": 3, "taker_buy_volume": 2012.6, "taker_buy_quote": 136.46499}, {"ts": 1771119660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119780000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6184.3, "quote_volume": 419.73413, "trades": 10, "taker_buy_volume": 5841.4, "taker_buy_quote": 396.48551}, {"ts": 1771119840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 799.0, "quote_volume": 54.0923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12416.2, "quote_volume": 841.81836, "trades": 4, "taker_buy_volume": 12416.2, "taker_buy_quote": 841.81836}, {"ts": 1771120080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6893.0, "quote_volume": 466.80267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7569.3, "quote_volume": 513.61843, "trades": 13, "taker_buy_volume": 5926.8, "taker_buy_quote": 402.25693}, {"ts": 1771120260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1642.5, "quote_volume": 111.3615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2355.2, "quote_volume": 159.68256, "trades": 2, "taker_buy_volume": 2355.2, "taker_buy_quote": 159.68256}, {"ts": 1771120500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120680000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2784.7, "quote_volume": 188.96691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4475.1, "quote_volume": 303.85929, "trades": 2, "taker_buy_volume": 4379.6, "taker_buy_quote": 297.37484}, {"ts": 1771120860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1596.0, "quote_volume": 108.528, "trades": 3, "taker_buy_volume": 1596.0, "taker_buy_quote": 108.528}, {"ts": 1771120920000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8959.9, "quote_volume": 608.82599, "trades": 18, "taker_buy_volume": 5944.6, "taker_buy_quote": 404.08712}, {"ts": 1771120980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10917.0, "quote_volume": 741.2643, "trades": 3, "taker_buy_volume": 10917.0, "taker_buy_quote": 741.2643}, {"ts": 1771121040000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13506.0, "quote_volume": 917.49586, "trades": 11, "taker_buy_volume": 5841.4, "taker_buy_quote": 397.06952}, {"ts": 1771121100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7366.9, "quote_volume": 500.21251, "trades": 3, "taker_buy_volume": 1344.8, "taker_buy_quote": 91.31192}, {"ts": 1771121160000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1102.2, "quote_volume": 74.88408, "trades": 4, "taker_buy_volume": 1102.2, "taker_buy_quote": 74.88408}, {"ts": 1771121220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1343.4, "quote_volume": 91.21686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5841.4, "quote_volume": 396.55828, "trades": 9, "taker_buy_volume": 5841.4, "taker_buy_quote": 396.55828}, {"ts": 1771121340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1600.0, "quote_volume": 108.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 33080.6, "quote_volume": 2242.83778, "trades": 10, "taker_buy_volume": 26789.5, "taker_buy_quote": 1816.3281}, {"ts": 1771121940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1642.5, "quote_volume": 111.3615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 21823.1, "quote_volume": 1475.3701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 10670.6, "quote_volume": 718.69522, "trades": 10, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.7045}, {"ts": 1771122240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 18392.1, "quote_volume": 1238.06735, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 269.2}, {"ts": 1771122360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 44520.8, "quote_volume": 3004.81397, "trades": 25, "taker_buy_volume": 35212.3, "taker_buy_quote": 2376.91272}, {"ts": 1771122540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6022.1, "quote_volume": 405.88954, "trades": 2, "taker_buy_volume": 6022.1, "taker_buy_quote": 405.88954}, {"ts": 1771122660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2916.5, "quote_volume": 196.5721, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.7045}, {"ts": 1771122720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4056.6, "quote_volume": 273.41484, "trades": 3, "taker_buy_volume": 3964.2, "taker_buy_quote": 267.18708}, {"ts": 1771122900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5113.6, "quote_volume": 344.65664, "trades": 8, "taker_buy_volume": 5113.6, "taker_buy_quote": 344.65664}, {"ts": 1771122960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123140000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5290.0, "quote_volume": 357.12132, "trades": 4, "taker_buy_volume": 5290.0, "taker_buy_quote": 357.12132}, {"ts": 1771123200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5113.6, "quote_volume": 347.21344, "trades": 8, "taker_buy_volume": 5113.6, "taker_buy_quote": 347.21344}, {"ts": 1771123440000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21632.5, "quote_volume": 1465.32246, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2949.8, "quote_volume": 199.70146, "trades": 2, "taker_buy_volume": 2949.8, "taker_buy_quote": 199.70146}, {"ts": 1771123800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3158.3, "quote_volume": 213.18525, "trades": 2, "taker_buy_volume": 3158.3, "taker_buy_quote": 213.18525}, {"ts": 1771125060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4790.7, "quote_volume": 323.37225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1337.7, "quote_volume": 90.29475, "trades": 1, "taker_buy_volume": 1337.7, "taker_buy_quote": 90.29475}, {"ts": 1771125300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4379.6, "quote_volume": 295.623, "trades": 1, "taker_buy_volume": 4379.6, "taker_buy_quote": 295.623}, {"ts": 1771125420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 302.6, "quote_volume": 20.4255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 90.4, "quote_volume": 6.11104, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 6.11104}, {"ts": 1771125780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4373.2, "quote_volume": 295.46407, "trades": 8, "taker_buy_volume": 4373.2, "taker_buy_quote": 295.46407}, {"ts": 1771125900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8998.8, "quote_volume": 607.5148, "trades": 9, "taker_buy_volume": 7262.4, "taker_buy_quote": 490.3078}, {"ts": 1771126020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4379.6, "quote_volume": 295.623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3285.0, "quote_volume": 221.24475, "trades": 2, "taker_buy_volume": 3285.0, "taker_buy_quote": 221.24475}, {"ts": 1771126500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6022.1, "quote_volume": 404.08291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 445.4, "quote_volume": 29.91014, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 15.9936}, {"ts": 1771126800000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2994.5, "quote_volume": 201.3802, "trades": 4, "taker_buy_volume": 1498.0, "taker_buy_quote": 100.8154}, {"ts": 1771126860000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9723.0, "quote_volume": 652.4279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6441.7, "quote_volume": 432.80659, "trades": 7, "taker_buy_volume": 4927.1, "taker_buy_quote": 331.10112}, {"ts": 1771126980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 592.8, "quote_volume": 39.79176, "trades": 2, "taker_buy_volume": 148.8, "taker_buy_quote": 9.99936}, {"ts": 1771127040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 150.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11455.8, "quote_volume": 774.41208, "trades": 12, "taker_buy_volume": 9813.3, "taker_buy_quote": 663.37908}, {"ts": 1771127280000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4373.2, "quote_volume": 295.90139, "trades": 8, "taker_buy_volume": 4373.2, "taker_buy_quote": 295.90139}, {"ts": 1771127340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 100.0, "quote_volume": 6.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1642.5, "quote_volume": 111.3615, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.3615}, {"ts": 1771127460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1065.0, "quote_volume": 72.207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4685.2, "quote_volume": 317.92963, "trades": 9, "taker_buy_volume": 4373.2, "taker_buy_quote": 296.77603}, {"ts": 1771127580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1864.0, "quote_volume": 126.3792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1424.0, "quote_volume": 96.5472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128060000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 14955.3, "quote_volume": 1014.30774, "trades": 17, "taker_buy_volume": 5911.3, "taker_buy_quote": 400.79604}, {"ts": 1771128120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 23953.2, "quote_volume": 1628.7962, "trades": 9, "taker_buy_volume": 13971.1, "taker_buy_quote": 950.0134}, {"ts": 1771128180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 479.0, "quote_volume": 32.572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2978.0, "quote_volume": 201.77485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 9111.9, "quote_volume": 618.06017, "trades": 4, "taker_buy_volume": 9111.9, "taker_buy_quote": 618.06017}, {"ts": 1771128420000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 6657.4, "quote_volume": 453.27142, "trades": 7, "taker_buy_volume": 6169.8, "taker_buy_quote": 420.16338}, {"ts": 1771128480000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5055.1, "quote_volume": 343.81987, "trades": 10, "taker_buy_volume": 4373.2, "taker_buy_quote": 297.45067}, {"ts": 1771128540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 16690.4, "quote_volume": 1134.7527, "trades": 13, "taker_buy_volume": 4916.4, "taker_buy_quote": 334.3152}, {"ts": 1771128600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 492.8, "quote_volume": 33.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4669.6, "quote_volume": 317.5328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 363.3, "quote_volume": 24.66807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128780000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 20204.9, "quote_volume": 1378.09143, "trades": 11, "taker_buy_volume": 19725.3, "taker_buy_quote": 1345.47863}, {"ts": 1771128840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8662.6, "quote_volume": 589.92306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4134.8, "quote_volume": 281.99336, "trades": 4, "taker_buy_volume": 4134.8, "taker_buy_quote": 281.99336}, {"ts": 1771128960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 821.2, "quote_volume": 56.00584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129140000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 28661.7, "quote_volume": 1950.98337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129200000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12094.3, "quote_volume": 823.52213, "trades": 9, "taker_buy_volume": 9454.8, "taker_buy_quote": 643.87188}, {"ts": 1771129260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3575.1, "quote_volume": 243.46431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1468.4, "quote_volume": 99.99804, "trades": 1, "taker_buy_volume": 1468.4, "taker_buy_quote": 99.99804}, {"ts": 1771129380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 23593.5, "quote_volume": 1603.9929, "trades": 6, "taker_buy_volume": 5237.5, "taker_buy_quote": 356.15}, {"ts": 1771129860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4147.0, "quote_volume": 281.996, "trades": 1, "taker_buy_volume": 4147.0, "taker_buy_quote": 281.996}, {"ts": 1771129920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130100000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8224.8, "quote_volume": 559.96872, "trades": 13, "taker_buy_volume": 5180.7, "taker_buy_quote": 352.80567}, {"ts": 1771130160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5319.1, "quote_volume": 362.52191, "trades": 8, "taker_buy_volume": 4373.2, "taker_buy_quote": 298.10612}, {"ts": 1771130220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130280000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 7376.2, "quote_volume": 502.45517, "trades": 9, "taker_buy_volume": 7274.0, "taker_buy_quote": 495.50557}, {"ts": 1771130340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 75.9, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 222.0, "quote_volume": 15.096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 293.6, "quote_volume": 19.99416, "trades": 1, "taker_buy_volume": 293.6, "taker_buy_quote": 19.99416}, {"ts": 1771130880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6309.6, "quote_volume": 429.68376, "trades": 3, "taker_buy_volume": 6309.6, "taker_buy_quote": 429.68376}, {"ts": 1771131120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4000.0, "quote_volume": 272.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1118.4, "quote_volume": 75.93936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1642.5, "quote_volume": 111.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 273.0, "quote_volume": 18.5913, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 18.5913}, {"ts": 1771132080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 74.0, "quote_volume": 5.032, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.032}, {"ts": 1771132140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 88.3, "quote_volume": 6.01323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2639.0, "quote_volume": 179.7159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 665.7, "quote_volume": 45.33417, "trades": 1, "taker_buy_volume": 665.7, "taker_buy_quote": 45.33417}, {"ts": 1771132980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 294.1, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 230.0, "quote_volume": 15.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 222.0, "quote_volume": 15.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 5719.8, "quote_volume": 388.8279, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4473.3, "quote_volume": 303.73707, "trades": 5, "taker_buy_volume": 4018.3, "taker_buy_quote": 272.84257}, {"ts": 1771134060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 73.4, "quote_volume": 4.99854, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 4.99854}, {"ts": 1771134420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134780000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7333.7, "quote_volume": 499.99409, "trades": 4, "taker_buy_volume": 7333.7, "taker_buy_quote": 499.99409}, {"ts": 1771134840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1704.0, "quote_volume": 115.90136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 367.1, "quote_volume": 24.99951, "trades": 1, "taker_buy_volume": 367.1, "taker_buy_quote": 24.99951}, {"ts": 1771135140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 643.0, "quote_volume": 43.724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 747.8, "quote_volume": 50.99996, "trades": 1, "taker_buy_volume": 747.8, "taker_buy_quote": 50.99996}, {"ts": 1771135680000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2355.0, "quote_volume": 160.28932, "trades": 4, "taker_buy_volume": 746.2, "taker_buy_quote": 50.81622}, {"ts": 1771135740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3079.5, "quote_volume": 209.57025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8823.7, "quote_volume": 600.89397, "trades": 3, "taker_buy_volume": 8823.7, "taker_buy_quote": 600.89397}, {"ts": 1771136400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 26904.5, "quote_volume": 1831.87805, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 222.0, "quote_volume": 15.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136760000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 73176.4, "quote_volume": 5005.10901, "trades": 43, "taker_buy_volume": 64465.8, "taker_buy_quote": 4409.88445}, {"ts": 1771136820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4968.4, "quote_volume": 339.83856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 90.8, "quote_volume": 6.19256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1744.2, "quote_volume": 118.78002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 90.4, "quote_volume": 6.15624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 235.2, "quote_volume": 15.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137960000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5252.2, "quote_volume": 356.66558, "trades": 6, "taker_buy_volume": 5252.2, "taker_buy_quote": 356.66558}, {"ts": 1771138020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.5, "quote_volume": 10.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7084.2, "quote_volume": 481.16458, "trades": 8, "taker_buy_volume": 7084.2, "taker_buy_quote": 481.16458}, {"ts": 1771138440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 735.2, "quote_volume": 49.9936, "trades": 1, "taker_buy_volume": 735.2, "taker_buy_quote": 49.9936}, {"ts": 1771138620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6254.2, "quote_volume": 425.7017, "trades": 6, "taker_buy_volume": 6161.0, "taker_buy_quote": 419.3641}, {"ts": 1771138920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 369.0, "quote_volume": 25.1289, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 25.1289}, {"ts": 1771139100000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 8130.0, "quote_volume": 554.38665, "trades": 7, "taker_buy_volume": 8130.0, "taker_buy_quote": 554.38665}, {"ts": 1771139160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 93.1, "quote_volume": 6.3308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 95.1, "quote_volume": 6.48582, "trades": 1, "taker_buy_volume": 95.1, "taker_buy_quote": 6.48582}, {"ts": 1771139460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2271.1, "quote_volume": 155.11613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 27851.2, "quote_volume": 1898.3091, "trades": 19, "taker_buy_volume": 9089.2, "taker_buy_quote": 619.6107}, {"ts": 1771140060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 629.5, "quote_volume": 42.9319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140120000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5002.7, "quote_volume": 341.45721, "trades": 9, "taker_buy_volume": 4373.2, "taker_buy_quote": 298.52531}, {"ts": 1771140180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2250.4, "quote_volume": 153.47728, "trades": 2, "taker_buy_volume": 2250.4, "taker_buy_quote": 153.47728}, {"ts": 1771140480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2515.0, "quote_volume": 171.2715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 93.8, "quote_volume": 6.40654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2945.0, "quote_volume": 201.00387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2870.1, "quote_volume": 195.74082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141440000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4935.5, "quote_volume": 336.5621, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1799.0, "quote_volume": 122.49625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 448.3, "quote_volume": 30.56444, "trades": 3, "taker_buy_volume": 352.1, "taker_buy_quote": 24.01322}, {"ts": 1771141920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5333.6, "quote_volume": 363.09616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1292.0, "quote_volume": 87.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 780.0, "quote_volume": 53.0821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142640000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1079.0, "quote_volume": 73.4226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 568.0, "quote_volume": 38.6808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 103.0, "quote_volume": 7.0143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7174.0, "quote_volume": 488.5494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1642.5, "quote_volume": 112.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7527.9, "quote_volume": 513.40278, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.0185}, {"ts": 1771143780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 35503.5, "quote_volume": 2417.69665, "trades": 6, "taker_buy_volume": 917.0, "taker_buy_quote": 62.356}, {"ts": 1771143900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3449.0, "quote_volume": 234.8769, "trades": 5, "taker_buy_volume": 3449.0, "taker_buy_quote": 234.8769}, {"ts": 1771143960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2517.3, "quote_volume": 171.2323, "trades": 8, "taker_buy_volume": 1886.0, "taker_buy_quote": 128.3039}, {"ts": 1771144080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2055.0, "quote_volume": 139.74, "trades": 7, "taker_buy_volume": 2055.0, "taker_buy_quote": 139.74}, {"ts": 1771144140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2189.3, "quote_volume": 148.45399, "trades": 6, "taker_buy_volume": 2189.3, "taker_buy_quote": 148.45399}, {"ts": 1771144200000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 41567.8, "quote_volume": 2815.83305, "trades": 17, "taker_buy_volume": 9421.2, "taker_buy_quote": 639.50823}, {"ts": 1771144260000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 3163.0, "quote_volume": 214.13225, "trades": 8, "taker_buy_volume": 3163.0, "taker_buy_quote": 214.13225}, {"ts": 1771144320000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 32631.6, "quote_volume": 2200.39309, "trades": 15, "taker_buy_volume": 1051.5, "taker_buy_quote": 71.11901}, {"ts": 1771144380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1850.0, "quote_volume": 124.875, "trades": 8, "taker_buy_volume": 1850.0, "taker_buy_quote": 124.875}, {"ts": 1771144440000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 22661.1, "quote_volume": 1530.89971, "trades": 13, "taker_buy_volume": 22661.1, "taker_buy_quote": 1530.89971}, {"ts": 1771144500000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 12827.1, "quote_volume": 868.98518, "trades": 12, "taker_buy_volume": 12827.1, "taker_buy_quote": 868.98518}, {"ts": 1771144560000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 7770.8, "quote_volume": 525.46594, "trades": 12, "taker_buy_volume": 7494.2, "taker_buy_quote": 506.79544}, {"ts": 1771144620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1220.4, "quote_volume": 82.74312, "trades": 5, "taker_buy_volume": 1220.4, "taker_buy_quote": 82.74312}, {"ts": 1771144680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1797.4, "quote_volume": 121.85274, "trades": 8, "taker_buy_volume": 1687.6, "taker_buy_quote": 114.41928}, {"ts": 1771144740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3768.8, "quote_volume": 255.22372, "trades": 7, "taker_buy_volume": 3768.8, "taker_buy_quote": 255.22372}, {"ts": 1771144800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5686.8, "quote_volume": 385.23888, "trades": 14, "taker_buy_volume": 5686.8, "taker_buy_quote": 385.23888}, {"ts": 1771144860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7560.1, "quote_volume": 512.07626, "trades": 12, "taker_buy_volume": 2574.9, "taker_buy_quote": 174.57822}, {"ts": 1771144920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5794.2, "quote_volume": 392.30948, "trades": 9, "taker_buy_volume": 1487.6, "taker_buy_quote": 100.75266}, {"ts": 1771144980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2727.7, "quote_volume": 184.66529, "trades": 10, "taker_buy_volume": 2727.7, "taker_buy_quote": 184.66529}, {"ts": 1771145040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 13319.6, "quote_volume": 901.92401, "trades": 9, "taker_buy_volume": 13319.6, "taker_buy_quote": 901.92401}, {"ts": 1771145100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5866.1, "quote_volume": 397.72158, "trades": 9, "taker_buy_volume": 5866.1, "taker_buy_quote": 397.72158}, {"ts": 1771145160000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 8405.4, "quote_volume": 570.38405, "trades": 11, "taker_buy_volume": 8405.4, "taker_buy_quote": 570.38405}, {"ts": 1771145220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2296.2, "quote_volume": 156.1416, "trades": 9, "taker_buy_volume": 2296.2, "taker_buy_quote": 156.1416}, {"ts": 1771145280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2392.4, "quote_volume": 162.88276, "trades": 8, "taker_buy_volume": 2392.4, "taker_buy_quote": 162.88276}, {"ts": 1771145340000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 10209.3, "quote_volume": 695.67982, "trades": 19, "taker_buy_volume": 7961.1, "taker_buy_quote": 542.63797}, {"ts": 1771145400000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4149.2, "quote_volume": 282.77366, "trades": 17, "taker_buy_volume": 2506.7, "taker_buy_quote": 170.91941}, {"ts": 1771145460000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 6616.9, "quote_volume": 451.46354, "trades": 15, "taker_buy_volume": 4871.4, "taker_buy_quote": 332.44787}, {"ts": 1771145520000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2812.2, "quote_volume": 191.93948, "trades": 10, "taker_buy_volume": 1474.4, "taker_buy_quote": 100.70152}, {"ts": 1771145580000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 3377.1, "quote_volume": 230.42503, "trades": 13, "taker_buy_volume": 2658.1, "taker_buy_quote": 181.44199}, {"ts": 1771145640000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 3000.5, "quote_volume": 204.71865, "trades": 13, "taker_buy_volume": 2826.6, "taker_buy_quote": 192.87606}, {"ts": 1771145700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4418.3, "quote_volume": 301.82239, "trades": 17, "taker_buy_volume": 3142.7, "taker_buy_quote": 214.69891}, {"ts": 1771145760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3757.7, "quote_volume": 256.93026, "trades": 13, "taker_buy_volume": 3581.8, "taker_buy_quote": 244.91629}, {"ts": 1771145820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8841.3, "quote_volume": 604.15481, "trades": 15, "taker_buy_volume": 3131.8, "taker_buy_quote": 214.19596}, {"ts": 1771145880000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3252.8, "quote_volume": 222.47384, "trades": 12, "taker_buy_volume": 3076.0, "taker_buy_quote": 210.3984}, {"ts": 1771145940000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 3843.0, "quote_volume": 262.61052, "trades": 15, "taker_buy_volume": 2591.0, "taker_buy_quote": 177.15902}, {"ts": 1771146000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3994.6, "quote_volume": 273.0829, "trades": 15, "taker_buy_volume": 3786.6, "taker_buy_quote": 258.8765}, {"ts": 1771146060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6253.2, "quote_volume": 427.20252, "trades": 16, "taker_buy_volume": 3460.7, "taker_buy_quote": 236.47477}, {"ts": 1771146120000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 3835.0, "quote_volume": 261.91295, "trades": 13, "taker_buy_volume": 3399.0, "taker_buy_quote": 232.17775}, {"ts": 1771146180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2861.6, "quote_volume": 195.73344, "trades": 13, "taker_buy_volume": 2861.6, "taker_buy_quote": 195.73344}, {"ts": 1771146240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2707.7, "quote_volume": 185.20668, "trades": 11, "taker_buy_volume": 2707.7, "taker_buy_quote": 185.20668}, {"ts": 1771146300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2709.9, "quote_volume": 185.35716, "trades": 10, "taker_buy_volume": 2709.9, "taker_buy_quote": 185.35716}, {"ts": 1771146360000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 10977.6, "quote_volume": 750.24428, "trades": 16, "taker_buy_volume": 2679.6, "taker_buy_quote": 183.32663}, {"ts": 1771146420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3417.3, "quote_volume": 233.81138, "trades": 12, "taker_buy_volume": 2988.3, "taker_buy_quote": 204.46778}, {"ts": 1771146480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2853.2, "quote_volume": 195.43435, "trades": 12, "taker_buy_volume": 2754.7, "taker_buy_quote": 188.69695}, {"ts": 1771146540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4811.0, "quote_volume": 329.02874, "trades": 17, "taker_buy_volume": 2830.4, "taker_buy_quote": 193.59936}, {"ts": 1771146600000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6744.5, "quote_volume": 461.54819, "trades": 13, "taker_buy_volume": 6116.8, "taker_buy_quote": 418.61351}, {"ts": 1771146660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2320.0, "quote_volume": 158.92, "trades": 9, "taker_buy_volume": 2320.0, "taker_buy_quote": 158.92}, {"ts": 1771146720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4570.2, "quote_volume": 312.9261, "trades": 18, "taker_buy_volume": 3244.2, "taker_buy_quote": 222.2277}, {"ts": 1771146780000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 3896.8, "quote_volume": 266.76945, "trades": 14, "taker_buy_volume": 2743.8, "taker_buy_quote": 187.9503}, {"ts": 1771146840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2839.1, "quote_volume": 194.47835, "trades": 10, "taker_buy_volume": 2839.1, "taker_buy_quote": 194.47835}, {"ts": 1771146900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4321.3, "quote_volume": 295.89725, "trades": 16, "taker_buy_volume": 3203.3, "taker_buy_quote": 219.42605}, {"ts": 1771146960000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 6727.0, "quote_volume": 460.51327, "trades": 16, "taker_buy_volume": 4762.5, "taker_buy_quote": 326.15882}, {"ts": 1771147020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3020.6, "quote_volume": 206.7406, "trades": 11, "taker_buy_volume": 2794.6, "taker_buy_quote": 191.2822}, {"ts": 1771147080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2958.0, "quote_volume": 202.58443, "trades": 12, "taker_buy_volume": 2884.0, "taker_buy_quote": 197.52283}, {"ts": 1771147140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2497.9, "quote_volume": 171.10615, "trades": 10, "taker_buy_volume": 2497.9, "taker_buy_quote": 171.10615}, {"ts": 1771147200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2887.5, "quote_volume": 197.79375, "trades": 10, "taker_buy_volume": 2887.5, "taker_buy_quote": 197.79375}, {"ts": 1771147260000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2967.8, "quote_volume": 203.239, "trades": 11, "taker_buy_volume": 2414.8, "taker_buy_quote": 165.4138}, {"ts": 1771147320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2774.3, "quote_volume": 189.93465, "trades": 7, "taker_buy_volume": 1725.3, "taker_buy_quote": 118.18305}, {"ts": 1771147380000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 8965.6, "quote_volume": 612.75919, "trades": 18, "taker_buy_volume": 2204.9, "taker_buy_quote": 150.83508}, {"ts": 1771147440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1577.7, "quote_volume": 107.91468, "trades": 6, "taker_buy_volume": 1577.7, "taker_buy_quote": 107.91468}, {"ts": 1771147500000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 5836.7, "quote_volume": 398.58189, "trades": 13, "taker_buy_volume": 2112.7, "taker_buy_quote": 144.44084}, {"ts": 1771147560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1378.3, "quote_volume": 94.19671, "trades": 6, "taker_buy_volume": 1378.3, "taker_buy_quote": 94.19671}, {"ts": 1771147620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1313.4, "quote_volume": 89.83656, "trades": 5, "taker_buy_volume": 1313.4, "taker_buy_quote": 89.83656}, {"ts": 1771147680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 979.3, "quote_volume": 66.98412, "trades": 4, "taker_buy_volume": 979.3, "taker_buy_quote": 66.98412}, {"ts": 1771147740000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6969.1, "quote_volume": 476.00918, "trades": 6, "taker_buy_volume": 1083.7, "taker_buy_quote": 74.03636}, {"ts": 1771147800000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 6274.2, "quote_volume": 427.71343, "trades": 16, "taker_buy_volume": 1811.2, "taker_buy_quote": 123.61888}, {"ts": 1771147860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 750.0, "quote_volume": 51.19129, "trades": 2, "taker_buy_volume": 750.0, "taker_buy_quote": 51.19129}, {"ts": 1771147920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3010.5, "quote_volume": 205.35629, "trades": 5, "taker_buy_volume": 1368.0, "taker_buy_quote": 93.33779}, {"ts": 1771147980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 833.0, "quote_volume": 56.8939, "trades": 3, "taker_buy_volume": 833.0, "taker_buy_quote": 56.8939}, {"ts": 1771148040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1310.0, "quote_volume": 89.342, "trades": 4, "taker_buy_volume": 1310.0, "taker_buy_quote": 89.342}, {"ts": 1771148100000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 12114.8, "quote_volume": 823.97338, "trades": 9, "taker_buy_volume": 1323.9, "taker_buy_quote": 90.27235}, {"ts": 1771148160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2455.7, "quote_volume": 166.9876, "trades": 11, "taker_buy_volume": 2455.7, "taker_buy_quote": 166.9876}, {"ts": 1771148220000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3148.5, "quote_volume": 214.01547, "trades": 13, "taker_buy_volume": 3148.5, "taker_buy_quote": 214.01547}, {"ts": 1771148280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1443.9, "quote_volume": 97.88164, "trades": 5, "taker_buy_volume": 1296.1, "taker_buy_quote": 87.87558}, {"ts": 1771148340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2181.3, "quote_volume": 147.74267, "trades": 3, "taker_buy_volume": 686.6, "taker_buy_quote": 46.55148}, {"ts": 1771148400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1130.8, "quote_volume": 76.55516, "trades": 4, "taker_buy_volume": 1130.8, "taker_buy_quote": 76.55516}, {"ts": 1771148460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1323.5, "quote_volume": 89.60095, "trades": 5, "taker_buy_volume": 1323.5, "taker_buy_quote": 89.60095}, {"ts": 1771148520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1040.4, "quote_volume": 70.43508, "trades": 4, "taker_buy_volume": 1040.4, "taker_buy_quote": 70.43508}, {"ts": 1771148580000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 40973.3, "quote_volume": 2773.96499, "trades": 8, "taker_buy_volume": 40973.3, "taker_buy_quote": 2773.96499}, {"ts": 1771148640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1201.1, "quote_volume": 81.43458, "trades": 4, "taker_buy_volume": 1201.1, "taker_buy_quote": 81.43458}, {"ts": 1771148700000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5331.0, "quote_volume": 360.97277, "trades": 8, "taker_buy_volume": 1013.3, "taker_buy_quote": 68.66448}, {"ts": 1771148760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1229.8, "quote_volume": 83.33301, "trades": 4, "taker_buy_volume": 1229.8, "taker_buy_quote": 83.33301}, {"ts": 1771148820000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1373.0, "quote_volume": 93.078, "trades": 7, "taker_buy_volume": 1259.0, "taker_buy_quote": 85.3602}, {"ts": 1771148880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 977.1, "quote_volume": 66.24738, "trades": 3, "taker_buy_volume": 977.1, "taker_buy_quote": 66.24738}, {"ts": 1771148940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1031.9, "quote_volume": 69.96282, "trades": 5, "taker_buy_volume": 1031.9, "taker_buy_quote": 69.96282}, {"ts": 1771149000000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2774.8, "quote_volume": 187.90798, "trades": 12, "taker_buy_volume": 1357.8, "taker_buy_quote": 91.97708}, {"ts": 1771149060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8908.1, "quote_volume": 602.96177, "trades": 11, "taker_buy_volume": 1856.7, "taker_buy_quote": 125.69859}, {"ts": 1771149120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 886.4, "quote_volume": 60.00928, "trades": 3, "taker_buy_volume": 886.4, "taker_buy_quote": 60.00928}, {"ts": 1771149180000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1309.0, "quote_volume": 88.63693, "trades": 4, "taker_buy_volume": 1309.0, "taker_buy_quote": 88.63693}, {"ts": 1771149240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1285.7, "quote_volume": 87.10783, "trades": 5, "taker_buy_volume": 1285.7, "taker_buy_quote": 87.10783}, {"ts": 1771149300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1304.4, "quote_volume": 88.42972, "trades": 5, "taker_buy_volume": 1218.4, "taker_buy_quote": 82.60752}, {"ts": 1771149360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1712.7, "quote_volume": 116.06216, "trades": 5, "taker_buy_volume": 1123.7, "taker_buy_quote": 76.18686}, {"ts": 1771149420000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4046.6, "quote_volume": 273.97368, "trades": 10, "taker_buy_volume": 887.6, "taker_buy_quote": 60.10938}, {"ts": 1771149480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2628.6, "quote_volume": 177.81292, "trades": 9, "taker_buy_volume": 1195.6, "taker_buy_quote": 80.94212}, {"ts": 1771149540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7434.0, "quote_volume": 503.30545, "trades": 9, "taker_buy_volume": 7434.0, "taker_buy_quote": 503.30545}, {"ts": 1771149600000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 1387.8, "quote_volume": 93.97112, "trades": 5, "taker_buy_volume": 808.5, "taker_buy_quote": 54.77491}, {"ts": 1771149660000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 19056.8, "quote_volume": 1289.8671, "trades": 13, "taker_buy_volume": 1107.5, "taker_buy_quote": 75.03805}, {"ts": 1771149720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1151.3, "quote_volume": 77.94301, "trades": 4, "taker_buy_volume": 1151.3, "taker_buy_quote": 77.94301}, {"ts": 1771149780000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 15112.8, "quote_volume": 1023.48858, "trades": 12, "taker_buy_volume": 10562.6, "taker_buy_quote": 715.27579}, {"ts": 1771149840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1106.5, "quote_volume": 75.13135, "trades": 4, "taker_buy_volume": 1106.5, "taker_buy_quote": 75.13135}, {"ts": 1771149900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2617.1, "quote_volume": 177.48077, "trades": 4, "taker_buy_volume": 974.6, "taker_buy_quote": 66.11927}, {"ts": 1771149960000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2927.1, "quote_volume": 198.29313, "trades": 6, "taker_buy_volume": 1284.6, "taker_buy_quote": 87.09588}, {"ts": 1771150020000, "open": 0.0677, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 71314.7, "quote_volume": 4812.23101, "trades": 32, "taker_buy_volume": 6524.9, "taker_buy_quote": 440.04028}, {"ts": 1771150080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2413.9, "quote_volume": 162.774, "trades": 4, "taker_buy_volume": 771.4, "taker_buy_quote": 52.0695}, {"ts": 1771150140000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 30974.3, "quote_volume": 2090.82712, "trades": 12, "taker_buy_volume": 30743.8, "taker_buy_quote": 2075.26837}, {"ts": 1771150200000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 13184.6, "quote_volume": 889.98002, "trades": 11, "taker_buy_volume": 1035.0, "taker_buy_quote": 69.966}, {"ts": 1771150260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1132.6, "quote_volume": 76.4505, "trades": 4, "taker_buy_volume": 1132.6, "taker_buy_quote": 76.4505}, {"ts": 1771150320000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 32423.7, "quote_volume": 2188.66146, "trades": 10, "taker_buy_volume": 32423.7, "taker_buy_quote": 2188.66146}, {"ts": 1771150380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1059.7, "quote_volume": 71.63572, "trades": 5, "taker_buy_volume": 1059.7, "taker_buy_quote": 71.63572}, {"ts": 1771150440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1236.8, "quote_volume": 83.60768, "trades": 4, "taker_buy_volume": 1236.8, "taker_buy_quote": 83.60768}, {"ts": 1771150500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2812.3, "quote_volume": 190.11148, "trades": 5, "taker_buy_volume": 1169.8, "taker_buy_quote": 79.07848}, {"ts": 1771150560000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 1177.9, "quote_volume": 79.579, "trades": 5, "taker_buy_volume": 1087.2, "taker_buy_quote": 73.46582}, {"ts": 1771150620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1196.2, "quote_volume": 80.7254, "trades": 5, "taker_buy_volume": 1015.2, "taker_buy_quote": 68.526}, {"ts": 1771150680000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 2808.2, "quote_volume": 189.27195, "trades": 8, "taker_buy_volume": 1488.2, "taker_buy_quote": 100.39795}, {"ts": 1771150740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 956.2, "quote_volume": 64.43308, "trades": 4, "taker_buy_volume": 808.2, "taker_buy_quote": 54.47268}, {"ts": 1771150800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1319.9, "quote_volume": 88.96126, "trades": 5, "taker_buy_volume": 1319.9, "taker_buy_quote": 88.96126}, {"ts": 1771150860000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8800.3, "quote_volume": 593.17654, "trades": 11, "taker_buy_volume": 7790.7, "taker_buy_quote": 525.1295}, {"ts": 1771150920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1170.5, "quote_volume": 78.93367, "trades": 3, "taker_buy_volume": 1170.5, "taker_buy_quote": 78.93367}, {"ts": 1771150980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1156.1, "quote_volume": 78.03675, "trades": 5, "taker_buy_volume": 1156.1, "taker_buy_quote": 78.03675}, {"ts": 1771151040000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2654.0, "quote_volume": 178.77845, "trades": 4, "taker_buy_volume": 1011.5, "taker_buy_quote": 68.07395}, {"ts": 1771151100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 435.1, "quote_volume": 29.28223, "trades": 2, "taker_buy_volume": 435.1, "taker_buy_quote": 29.28223}, {"ts": 1771151160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 671.8, "quote_volume": 45.21214, "trades": 3, "taker_buy_volume": 671.8, "taker_buy_quote": 45.21214}, {"ts": 1771151220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 453.2, "quote_volume": 30.50036, "trades": 2, "taker_buy_volume": 453.2, "taker_buy_quote": 30.50036}, {"ts": 1771151280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 626.8, "quote_volume": 42.18364, "trades": 2, "taker_buy_volume": 626.8, "taker_buy_quote": 42.18364}, {"ts": 1771151340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2311.8, "quote_volume": 155.58414, "trades": 3, "taker_buy_volume": 669.3, "taker_buy_quote": 45.04389}, {"ts": 1771151400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 561.9, "quote_volume": 37.81587, "trades": 2, "taker_buy_volume": 561.9, "taker_buy_quote": 37.81587}, {"ts": 1771151460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 358.3, "quote_volume": 24.11359, "trades": 2, "taker_buy_volume": 358.3, "taker_buy_quote": 24.11359}, {"ts": 1771151520000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10733.7, "quote_volume": 721.00464, "trades": 8, "taker_buy_volume": 627.5, "taker_buy_quote": 42.168}, {"ts": 1771151580000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 12663.7, "quote_volume": 849.57242, "trades": 8, "taker_buy_volume": 2571.9, "taker_buy_quote": 172.60659}, {"ts": 1771151640000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 107558.7, "quote_volume": 7192.13585, "trades": 50, "taker_buy_volume": 31052.8, "taker_buy_quote": 2079.74811}, {"ts": 1771151700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 501.7, "quote_volume": 33.51356, "trades": 2, "taker_buy_volume": 501.7, "taker_buy_quote": 33.51356}, {"ts": 1771151760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 875.8, "quote_volume": 58.48148, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 43.83416}, {"ts": 1771151820000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 29397.0, "quote_volume": 1963.75841, "trades": 13, "taker_buy_volume": 29397.0, "taker_buy_quote": 1963.75841}, {"ts": 1771151880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 569.3, "quote_volume": 38.08617, "trades": 2, "taker_buy_volume": 569.3, "taker_buy_quote": 38.08617}, {"ts": 1771151940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 686.8, "quote_volume": 45.94692, "trades": 2, "taker_buy_volume": 686.8, "taker_buy_quote": 45.94692}, {"ts": 1771152000000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 16353.7, "quote_volume": 1096.44943, "trades": 17, "taker_buy_volume": 16353.7, "taker_buy_quote": 1096.44943}, {"ts": 1771152060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 456.8, "quote_volume": 30.69696, "trades": 2, "taker_buy_volume": 456.8, "taker_buy_quote": 30.69696}, {"ts": 1771152120000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 68098.2, "quote_volume": 4573.55261, "trades": 28, "taker_buy_volume": 39784.2, "taker_buy_quote": 2673.08046}, {"ts": 1771152180000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 136760.8, "quote_volume": 9188.9344, "trades": 75, "taker_buy_volume": 89430.8, "taker_buy_quote": 6012.7629}, {"ts": 1771152240000, "open": 0.0673, "high": 0.0677, "low": 0.0664, "close": 0.0676, "volume": 513339.5, "quote_volume": 34468.03641, "trades": 206, "taker_buy_volume": 301671.6, "taker_buy_quote": 20322.35256}, {"ts": 1771152300000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 69468.7, "quote_volume": 4678.61934, "trades": 31, "taker_buy_volume": 40823.3, "taker_buy_quote": 2747.56948}, {"ts": 1771152360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 710.6, "quote_volume": 47.89444, "trades": 3, "taker_buy_volume": 710.6, "taker_buy_quote": 47.89444}, {"ts": 1771152420000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 54068.5, "quote_volume": 3648.59282, "trades": 25, "taker_buy_volume": 37954.4, "taker_buy_quote": 2561.65217}, {"ts": 1771152480000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 69769.4, "quote_volume": 4718.30746, "trades": 37, "taker_buy_volume": 47686.3, "taker_buy_quote": 3224.28413}, {"ts": 1771152540000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 30233.7, "quote_volume": 2045.40972, "trades": 13, "taker_buy_volume": 590.3, "taker_buy_quote": 40.02234}, {"ts": 1771152600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4524.8, "quote_volume": 305.87648, "trades": 10, "taker_buy_volume": 4524.8, "taker_buy_quote": 305.87648}, {"ts": 1771152660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 448.0, "quote_volume": 30.2848, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 30.2848}, {"ts": 1771152720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 513.8, "quote_volume": 34.73288, "trades": 2, "taker_buy_volume": 513.8, "taker_buy_quote": 34.73288}, {"ts": 1771152780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 501.2, "quote_volume": 33.88112, "trades": 2, "taker_buy_volume": 501.2, "taker_buy_quote": 33.88112}, {"ts": 1771152840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 562.3, "quote_volume": 38.01148, "trades": 2, "taker_buy_volume": 562.3, "taker_buy_quote": 38.01148}, {"ts": 1771152900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 714.4, "quote_volume": 48.29344, "trades": 2, "taker_buy_volume": 714.4, "taker_buy_quote": 48.29344}, {"ts": 1771152960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 383.5, "quote_volume": 25.9246, "trades": 2, "taker_buy_volume": 383.5, "taker_buy_quote": 25.9246}, {"ts": 1771153020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 639.4, "quote_volume": 43.22344, "trades": 2, "taker_buy_volume": 639.4, "taker_buy_quote": 43.22344}, {"ts": 1771153080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 647.8, "quote_volume": 43.79128, "trades": 2, "taker_buy_volume": 647.8, "taker_buy_quote": 43.79128}, {"ts": 1771153140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 397.1, "quote_volume": 26.84396, "trades": 2, "taker_buy_volume": 397.1, "taker_buy_quote": 26.84396}, {"ts": 1771153200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16466.1, "quote_volume": 1111.48857, "trades": 10, "taker_buy_volume": 4332.0, "taker_buy_quote": 292.43682}, {"ts": 1771153260000, "open": 0.0675, "high": 0.0675, "low": 0.0666, "close": 0.0673, "volume": 311213.4, "quote_volume": 20896.41376, "trades": 126, "taker_buy_volume": 79396.9, "taker_buy_quote": 5341.28236}, {"ts": 1771153320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1387.1, "quote_volume": 93.49054, "trades": 3, "taker_buy_volume": 1387.1, "taker_buy_quote": 93.49054}, {"ts": 1771153380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 405.0, "quote_volume": 27.297, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 27.297}, {"ts": 1771153440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 552.7, "quote_volume": 37.25198, "trades": 2, "taker_buy_volume": 552.7, "taker_buy_quote": 37.25198}, {"ts": 1771153500000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6207.4, "quote_volume": 418.43331, "trades": 8, "taker_buy_volume": 6207.4, "taker_buy_quote": 418.43331}, {"ts": 1771153560000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 30373.8, "quote_volume": 2050.9466, "trades": 34, "taker_buy_volume": 11111.0, "taker_buy_quote": 750.7076}, {"ts": 1771153620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 84168.6, "quote_volume": 5691.43686, "trades": 37, "taker_buy_volume": 69484.2, "taker_buy_quote": 4698.77142}, {"ts": 1771153680000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 15438.5, "quote_volume": 1045.22387, "trades": 8, "taker_buy_volume": 15314.5, "taker_buy_quote": 1036.84147}, {"ts": 1771153740000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 35144.9, "quote_volume": 2376.2623, "trades": 13, "taker_buy_volume": 4670.6, "taker_buy_quote": 316.19962}, {"ts": 1771153800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 248.9, "quote_volume": 16.85053, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 16.85053}, {"ts": 1771153860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 606.4, "quote_volume": 41.05328, "trades": 4, "taker_buy_volume": 606.4, "taker_buy_quote": 41.05328}, {"ts": 1771153920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 648.5, "quote_volume": 43.90345, "trades": 2, "taker_buy_volume": 648.5, "taker_buy_quote": 43.90345}, {"ts": 1771153980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 515.6, "quote_volume": 34.90612, "trades": 2, "taker_buy_volume": 515.6, "taker_buy_quote": 34.90612}, {"ts": 1771154040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 660.9, "quote_volume": 44.74293, "trades": 2, "taker_buy_volume": 660.9, "taker_buy_quote": 44.74293}, {"ts": 1771154100000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 16228.6, "quote_volume": 1098.79233, "trades": 15, "taker_buy_volume": 14397.2, "taker_buy_quote": 974.80655}, {"ts": 1771154160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 684.2, "quote_volume": 46.32034, "trades": 3, "taker_buy_volume": 684.2, "taker_buy_quote": 46.32034}, {"ts": 1771154220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 511.5, "quote_volume": 34.62855, "trades": 2, "taker_buy_volume": 511.5, "taker_buy_quote": 34.62855}, {"ts": 1771154280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 570.8, "quote_volume": 38.64316, "trades": 2, "taker_buy_volume": 570.8, "taker_buy_quote": 38.64316}, {"ts": 1771154340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 790.6, "quote_volume": 53.52362, "trades": 2, "taker_buy_volume": 790.6, "taker_buy_quote": 53.52362}, {"ts": 1771154400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 504.5, "quote_volume": 34.1042, "trades": 2, "taker_buy_volume": 504.5, "taker_buy_quote": 34.1042}, {"ts": 1771154460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 625.0, "quote_volume": 42.3125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 42.3125}, {"ts": 1771154520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 430.8, "quote_volume": 29.16516, "trades": 2, "taker_buy_volume": 430.8, "taker_buy_quote": 29.16516}, {"ts": 1771154580000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1175.7, "quote_volume": 79.52348, "trades": 3, "taker_buy_volume": 461.6, "taker_buy_quote": 31.25032}, {"ts": 1771154640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 688.1, "quote_volume": 46.58437, "trades": 3, "taker_buy_volume": 688.1, "taker_buy_quote": 46.58437}, {"ts": 1771154700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 653.5, "quote_volume": 44.24195, "trades": 4, "taker_buy_volume": 653.5, "taker_buy_quote": 44.24195}, {"ts": 1771154760000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2052.5, "quote_volume": 138.79, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 27.757}, {"ts": 1771154820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 503.7, "quote_volume": 34.05012, "trades": 2, "taker_buy_volume": 503.7, "taker_buy_quote": 34.05012}, {"ts": 1771154880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 543.0, "quote_volume": 36.7068, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 36.7068}, {"ts": 1771154940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2509.0, "quote_volume": 169.43833, "trades": 5, "taker_buy_volume": 808.3, "taker_buy_quote": 54.64108}, {"ts": 1771155000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 525.8, "quote_volume": 35.53386, "trades": 2, "taker_buy_volume": 423.6, "taker_buy_quote": 28.63536}, {"ts": 1771155060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 579.4, "quote_volume": 39.14439, "trades": 2, "taker_buy_volume": 579.4, "taker_buy_quote": 39.14439}, {"ts": 1771155120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 482.0, "quote_volume": 32.5832, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 32.5832}, {"ts": 1771155180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 16807.9, "quote_volume": 1134.53325, "trades": 6, "taker_buy_volume": 10691.1, "taker_buy_quote": 721.64925}, {"ts": 1771155420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6116.8, "quote_volume": 412.884, "trades": 2, "taker_buy_volume": 6116.8, "taker_buy_quote": 412.884}, {"ts": 1771155480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 89.5, "quote_volume": 6.04125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8616.8, "quote_volume": 582.49568, "trades": 3, "taker_buy_volume": 8616.8, "taker_buy_quote": 582.49568}, {"ts": 1771155780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 196.0, "quote_volume": 13.2496, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 13.2496}, {"ts": 1771156200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2821.3, "quote_volume": 190.71988, "trades": 3, "taker_buy_volume": 2821.3, "taker_buy_quote": 190.71988}, {"ts": 1771156260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11004.7, "quote_volume": 743.62187, "trades": 5, "taker_buy_volume": 8046.2, "taker_buy_quote": 543.92312}, {"ts": 1771156380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4422.3, "quote_volume": 298.50525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 36395.3, "quote_volume": 2457.12448, "trades": 16, "taker_buy_volume": 15046.3, "taker_buy_quote": 1016.80138}, {"ts": 1771156560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 419.2, "quote_volume": 28.296, "trades": 2, "taker_buy_volume": 419.2, "taker_buy_quote": 28.296}, {"ts": 1771156620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 182.0, "quote_volume": 12.285, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 12.285}, {"ts": 1771157040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 238.1, "quote_volume": 16.06275, "trades": 2, "taker_buy_volume": 148.1, "taker_buy_quote": 9.99675}, {"ts": 1771157100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 13091.1, "quote_volume": 882.34014, "trades": 4, "taker_buy_volume": 8616.8, "taker_buy_quote": 580.77232}, {"ts": 1771157160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1642.5, "quote_volume": 110.7045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4474.3, "quote_volume": 301.56782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3285.0, "quote_volume": 221.409, "trades": 9, "taker_buy_volume": 3285.0, "taker_buy_quote": 221.409}, {"ts": 1771157340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 94.4, "quote_volume": 6.34368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157640000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3620.0, "quote_volume": 243.3254, "trades": 4, "taker_buy_volume": 3620.0, "taker_buy_quote": 243.3254}, {"ts": 1771157700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1515.0, "quote_volume": 101.6565, "trades": 3, "taker_buy_volume": 1515.0, "taker_buy_quote": 101.6565}, {"ts": 1771158000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 99.0, "quote_volume": 6.6429, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 6.6429}, {"ts": 1771158060000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7196.8, "quote_volume": 482.93743, "trades": 7, "taker_buy_volume": 7196.8, "taker_buy_quote": 482.93743}, {"ts": 1771158120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2570.0, "quote_volume": 172.704, "trades": 3, "taker_buy_volume": 2570.0, "taker_buy_quote": 172.704}, {"ts": 1771158180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1530.0, "quote_volume": 102.969, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 102.969}, {"ts": 1771158240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3644.6, "quote_volume": 244.91712, "trades": 6, "taker_buy_volume": 3644.6, "taker_buy_quote": 244.91712}, {"ts": 1771158360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 91.6, "quote_volume": 6.14636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4026.2, "quote_volume": 270.73544, "trades": 8, "taker_buy_volume": 4026.2, "taker_buy_quote": 270.73544}, {"ts": 1771158540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2243.0, "quote_volume": 151.1557, "trades": 7, "taker_buy_volume": 2243.0, "taker_buy_quote": 151.1557}, {"ts": 1771158780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 936.1, "quote_volume": 62.99953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159080000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 12693.1, "quote_volume": 852.34466, "trades": 11, "taker_buy_volume": 3644.6, "taker_buy_quote": 244.75287}, {"ts": 1771159140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 658.0, "quote_volume": 44.2176, "trades": 1, "taker_buy_volume": 658.0, "taker_buy_quote": 44.2176}, {"ts": 1771159200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6116.8, "quote_volume": 410.43728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 39602.1, "quote_volume": 2648.34878, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13577.3, "quote_volume": 906.96364, "trades": 5, "taker_buy_volume": 13577.3, "taker_buy_quote": 906.96364}, {"ts": 1771159800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 271.6, "quote_volume": 18.11572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 13650.0, "quote_volume": 910.34323, "trades": 8, "taker_buy_volume": 6415.5, "taker_buy_quote": 427.91385}, {"ts": 1771159920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5061.0, "quote_volume": 337.5414, "trades": 4, "taker_buy_volume": 4788.0, "taker_buy_quote": 319.3596}, {"ts": 1771159980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160040000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 22615.9, "quote_volume": 1506.18507, "trades": 5, "taker_buy_volume": 4802.9, "taker_buy_quote": 319.87314}, {"ts": 1771160100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160160000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 23783.4, "quote_volume": 1582.04143, "trades": 7, "taker_buy_volume": 22115.3, "taker_buy_quote": 1471.27959}, {"ts": 1771160220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14575.8, "quote_volume": 966.53979, "trades": 5, "taker_buy_volume": 7202.8, "taker_buy_quote": 477.54564}, {"ts": 1771160340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 144.1, "quote_volume": 9.53942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 17104.4, "quote_volume": 1136.39173, "trades": 5, "taker_buy_volume": 17104.4, "taker_buy_quote": 1136.39173}, {"ts": 1771160460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 321.2, "quote_volume": 21.3598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4474.3, "quote_volume": 297.54095, "trades": 1, "taker_buy_volume": 4474.3, "taker_buy_quote": 297.54095}, {"ts": 1771160640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6100.0, "quote_volume": 405.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12738.8, "quote_volume": 847.1302, "trades": 4, "taker_buy_volume": 12738.8, "taker_buy_quote": 847.1302}, {"ts": 1771160820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160880000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1730.8, "quote_volume": 115.28027, "trades": 2, "taker_buy_volume": 1730.8, "taker_buy_quote": 115.28027}, {"ts": 1771160940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161240000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 12153.8, "quote_volume": 807.45975, "trades": 5, "taker_buy_volume": 7679.5, "taker_buy_quote": 509.9188}, {"ts": 1771161300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11184.1, "quote_volume": 743.74265, "trades": 3, "taker_buy_volume": 11184.1, "taker_buy_quote": 743.74265}, {"ts": 1771161360000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8650.3, "quote_volume": 574.78585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1291.2, "quote_volume": 85.8648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7258.9, "quote_volume": 481.74615, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4142.5, "quote_volume": 275.062, "trades": 4, "taker_buy_volume": 4142.5, "taker_buy_quote": 275.062}, {"ts": 1771161840000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 14412.8, "quote_volume": 956.85502, "trades": 21, "taker_buy_volume": 4937.8, "taker_buy_quote": 328.07013}, {"ts": 1771161900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 252.1, "quote_volume": 16.71423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8245.0, "quote_volume": 546.31049, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8903.4, "quote_volume": 589.85251, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6927.7, "quote_volume": 459.2598, "trades": 6, "taker_buy_volume": 6460.6, "taker_buy_quote": 428.33778}, {"ts": 1771162140000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 91030.3, "quote_volume": 6025.41933, "trades": 21, "taker_buy_volume": 3496.9, "taker_buy_quote": 231.49478}, {"ts": 1771162200000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 11618.6, "quote_volume": 768.71889, "trades": 9, "taker_buy_volume": 6762.4, "taker_buy_quote": 447.67088}, {"ts": 1771162260000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 22987.1, "quote_volume": 1519.66506, "trades": 12, "taker_buy_volume": 14850.8, "taker_buy_quote": 981.85563}, {"ts": 1771162320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10695.9, "quote_volume": 706.99899, "trades": 3, "taker_buy_volume": 10695.9, "taker_buy_quote": 706.99899}, {"ts": 1771162380000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 40709.2, "quote_volume": 2686.70984, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3451.4, "quote_volume": 227.44726, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 164.75}, {"ts": 1771162500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4474.3, "quote_volume": 295.3038, "trades": 1, "taker_buy_volume": 4474.3, "taker_buy_quote": 295.3038}, {"ts": 1771162560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 383.7, "quote_volume": 25.28583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11582.8, "quote_volume": 764.4648, "trades": 3, "taker_buy_volume": 11582.8, "taker_buy_quote": 764.4648}, {"ts": 1771162800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7696.4, "quote_volume": 508.77774, "trades": 6, "taker_buy_volume": 7696.4, "taker_buy_quote": 508.77774}, {"ts": 1771162920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2735.0, "quote_volume": 181.057, "trades": 4, "taker_buy_volume": 2735.0, "taker_buy_quote": 181.057}, {"ts": 1771163040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2943.5, "quote_volume": 194.271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2895.4, "quote_volume": 191.0964, "trades": 20, "taker_buy_volume": 2895.4, "taker_buy_quote": 191.0964}, {"ts": 1771163160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 13388.6, "quote_volume": 883.7746, "trades": 10, "taker_buy_volume": 13388.6, "taker_buy_quote": 883.7746}, {"ts": 1771163220000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5040.0, "quote_volume": 333.574, "trades": 3, "taker_buy_volume": 5040.0, "taker_buy_quote": 333.574}, {"ts": 1771163280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 89.0, "quote_volume": 5.8829, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.8829}, {"ts": 1771163340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3937.1, "quote_volume": 259.06118, "trades": 2, "taker_buy_volume": 152.1, "taker_buy_quote": 10.00818}, {"ts": 1771163400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4504.0, "quote_volume": 296.3632, "trades": 2, "taker_buy_volume": 4504.0, "taker_buy_quote": 296.3632}, {"ts": 1771163460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7304.1, "quote_volume": 480.60978, "trades": 3, "taker_buy_volume": 1187.3, "taker_buy_quote": 78.12434}, {"ts": 1771163640000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 20218.8, "quote_volume": 1329.15109, "trades": 7, "taker_buy_volume": 4474.3, "taker_buy_quote": 294.40894}, {"ts": 1771163700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4474.3, "quote_volume": 294.85637, "trades": 1, "taker_buy_volume": 4474.3, "taker_buy_quote": 294.85637}, {"ts": 1771163880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1642.5, "quote_volume": 108.0765, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.0765}, {"ts": 1771163940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4474.3, "quote_volume": 294.85637, "trades": 1, "taker_buy_volume": 4474.3, "taker_buy_quote": 294.85637}, {"ts": 1771164060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2500.0, "quote_volume": 165.0, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.0}, {"ts": 1771164120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 16198.8, "quote_volume": 1071.01068, "trades": 7, "taker_buy_volume": 16198.8, "taker_buy_quote": 1071.01068}, {"ts": 1771164240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 122.3, "quote_volume": 8.08403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1299.0, "quote_volume": 85.8639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 642.1, "quote_volume": 42.50702, "trades": 1, "taker_buy_volume": 642.1, "taker_buy_quote": 42.50702}, {"ts": 1771164660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4142.5, "quote_volume": 273.405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 16827.9, "quote_volume": 1109.29911, "trades": 8, "taker_buy_volume": 12353.6, "taker_buy_quote": 814.44274}, {"ts": 1771164780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2500.0, "quote_volume": 165.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.25}, {"ts": 1771164960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 152.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3644.6, "quote_volume": 240.83532, "trades": 6, "taker_buy_volume": 3644.6, "taker_buy_quote": 240.83532}, {"ts": 1771165260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165920000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3644.6, "quote_volume": 241.83719, "trades": 6, "taker_buy_volume": 3644.6, "taker_buy_quote": 241.83719}, {"ts": 1771165980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 75.4, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 4.99902}, {"ts": 1771166100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 670.0, "quote_volume": 44.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2706.4, "quote_volume": 179.70496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 12063.8, "quote_volume": 800.3942, "trades": 8, "taker_buy_volume": 4463.8, "taker_buy_quote": 296.5142}, {"ts": 1771166820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 222.9, "quote_volume": 14.80056, "trades": 2, "taker_buy_volume": 222.9, "taker_buy_quote": 14.80056}, {"ts": 1771166880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 38547.5, "quote_volume": 2550.00893, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 8657.0, "quote_volume": 573.0934, "trades": 5, "taker_buy_volume": 8657.0, "taker_buy_quote": 573.0934}, {"ts": 1771167240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4788.5, "quote_volume": 317.47755, "trades": 3, "taker_buy_volume": 4788.5, "taker_buy_quote": 317.47755}, {"ts": 1771167660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3644.6, "quote_volume": 242.22027, "trades": 6, "taker_buy_volume": 3644.6, "taker_buy_quote": 242.22027}, {"ts": 1771167720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 163.3, "quote_volume": 10.82679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5164.0, "quote_volume": 342.53745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 99.9, "quote_volume": 6.63336, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 6.63336}, {"ts": 1771168260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 99.3, "quote_volume": 6.58359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4474.3, "quote_volume": 296.19866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2743.5, "quote_volume": 181.34535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 10591.1, "quote_volume": 698.40092, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.24075}, {"ts": 1771169760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5292.7, "quote_volume": 348.25966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 7417.4, "quote_volume": 488.84506, "trades": 5, "taker_buy_volume": 7417.4, "taker_buy_quote": 488.84506}, {"ts": 1771170000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 87.8, "quote_volume": 5.7948, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 5.7948}, {"ts": 1771170120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8876.5, "quote_volume": 584.0737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2500.0, "quote_volume": 164.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 164.5}, {"ts": 1771170300000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3644.6, "quote_volume": 240.01489, "trades": 7, "taker_buy_volume": 3644.6, "taker_buy_quote": 240.01489}, {"ts": 1771170360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 5522.1, "quote_volume": 363.27976, "trades": 7, "taker_buy_volume": 151.8, "taker_buy_quote": 10.00362}, {"ts": 1771170840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 397.0, "quote_volume": 26.1075, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 16.1868}, {"ts": 1771170960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4474.3, "quote_volume": 294.40894, "trades": 2, "taker_buy_volume": 4474.3, "taker_buy_quote": 294.40894}, {"ts": 1771171020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1642.5, "quote_volume": 108.405, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.405}, {"ts": 1771171200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 762.6, "quote_volume": 50.25534, "trades": 1, "taker_buy_volume": 762.6, "taker_buy_quote": 50.25534}, {"ts": 1771171500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 761.8, "quote_volume": 50.05026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 17398.1, "quote_volume": 1141.31536, "trades": 6, "taker_buy_volume": 152.5, "taker_buy_quote": 10.004}, {"ts": 1771171680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5877.0, "quote_volume": 386.1189, "trades": 4, "taker_buy_volume": 3291.1, "taker_buy_quote": 216.22527}, {"ts": 1771171740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2554.0, "quote_volume": 168.0532, "trades": 3, "taker_buy_volume": 2554.0, "taker_buy_quote": 168.0532}, {"ts": 1771171800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1642.5, "quote_volume": 108.0765, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.0765}, {"ts": 1771171860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171920000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7787.0, "quote_volume": 512.19471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2416.3, "quote_volume": 159.23417, "trades": 3, "taker_buy_volume": 773.8, "taker_buy_quote": 50.99342}, {"ts": 1771172220000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6817.4, "quote_volume": 449.18936, "trades": 3, "taker_buy_volume": 6044.4, "taker_buy_quote": 398.32596}, {"ts": 1771172280000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 16226.6, "quote_volume": 1071.8058, "trades": 13, "taker_buy_volume": 16226.6, "taker_buy_quote": 1071.8058}, {"ts": 1771172340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3995.8, "quote_volume": 264.12238, "trades": 6, "taker_buy_volume": 2696.8, "taker_buy_quote": 178.25848}, {"ts": 1771172400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5857.8, "quote_volume": 387.20058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5888.1, "quote_volume": 388.6146, "trades": 2, "taker_buy_volume": 5888.1, "taker_buy_quote": 388.6146}, {"ts": 1771172820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1005.9, "quote_volume": 66.48999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13001.2, "quote_volume": 859.65944, "trades": 5, "taker_buy_volume": 13001.2, "taker_buy_quote": 859.65944}, {"ts": 1771173180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 158.3, "quote_volume": 10.45536, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1771173360000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 12576.0, "quote_volume": 831.35986, "trades": 5, "taker_buy_volume": 12576.0, "taker_buy_quote": 831.35986}, {"ts": 1771173420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1756.1, "quote_volume": 116.06685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2739.1, "quote_volume": 181.16417, "trades": 2, "taker_buy_volume": 2739.1, "taker_buy_quote": 181.16417}, {"ts": 1771173660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2736.4, "quote_volume": 180.87604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173960000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 4456.6, "quote_volume": 295.22703, "trades": 10, "taker_buy_volume": 3793.6, "taker_buy_quote": 251.35143}, {"ts": 1771174020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4245.6, "quote_volume": 281.05872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 399.0, "quote_volume": 26.3938, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 13.1738}, {"ts": 1771174140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 269.1, "quote_volume": 17.78751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3644.6, "quote_volume": 241.10827, "trades": 7, "taker_buy_volume": 3644.6, "taker_buy_quote": 241.10827}, {"ts": 1771174920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 33803.1, "quote_volume": 2236.73063, "trades": 14, "taker_buy_volume": 14305.7, "taker_buy_quote": 946.87309}, {"ts": 1771175100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 15484.6, "quote_volume": 1023.53206, "trades": 4, "taker_buy_volume": 4804.7, "taker_buy_quote": 317.59067}, {"ts": 1771175220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 98.7, "quote_volume": 6.52407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4321.2, "quote_volume": 285.63132, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1771175820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5691.8, "quote_volume": 375.6588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 209.7, "quote_volume": 13.81923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5785.0, "quote_volume": 381.81, "trades": 4, "taker_buy_volume": 5785.0, "taker_buy_quote": 381.81}, {"ts": 1771176060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 139.0, "quote_volume": 9.174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6926.9, "quote_volume": 457.1754, "trades": 4, "taker_buy_volume": 6926.9, "taker_buy_quote": 457.1754}, {"ts": 1771176720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 20555.7, "quote_volume": 1362.64841, "trades": 21, "taker_buy_volume": 19877.4, "taker_buy_quote": 1317.67712}, {"ts": 1771176960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2949.6, "quote_volume": 195.8984, "trades": 5, "taker_buy_volume": 2949.6, "taker_buy_quote": 195.8984}, {"ts": 1771177020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 115.2, "quote_volume": 7.63776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4245.6, "quote_volume": 281.90784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.066, "volume": 79296.4, "quote_volume": 5229.53798, "trades": 25, "taker_buy_volume": 20786.7, "taker_buy_quote": 1368.72002}, {"ts": 1771177560000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5016.5, "quote_volume": 331.51356, "trades": 3, "taker_buy_volume": 4245.6, "taker_buy_quote": 280.63416}, {"ts": 1771177620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 7530.6, "quote_volume": 496.6911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177680000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3770.3, "quote_volume": 247.98332, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.0765}, {"ts": 1771177740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8042.1, "quote_volume": 529.17018, "trades": 2, "taker_buy_volume": 8042.1, "taker_buy_quote": 529.17018}, {"ts": 1771177800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8483.3, "quote_volume": 558.20114, "trades": 2, "taker_buy_volume": 8483.3, "taker_buy_quote": 558.20114}, {"ts": 1771177860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8394.0, "quote_volume": 553.1646, "trades": 3, "taker_buy_volume": 8394.0, "taker_buy_quote": 553.1646}, {"ts": 1771177920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2500.0, "quote_volume": 165.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.0}, {"ts": 1771177980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2500.0, "quote_volume": 165.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 165.25}, {"ts": 1771178040000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 58811.4, "quote_volume": 3900.59188, "trades": 17, "taker_buy_volume": 58811.4, "taker_buy_quote": 3900.59188}, {"ts": 1771178100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 50698.3, "quote_volume": 3360.21779, "trades": 19, "taker_buy_volume": 10000.0, "taker_buy_quote": 663.0}, {"ts": 1771178160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 587.7, "quote_volume": 38.96451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2958.5, "quote_volume": 196.4444, "trades": 1, "taker_buy_volume": 2958.5, "taker_buy_quote": 196.4444}, {"ts": 1771178280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1293.2, "quote_volume": 85.86848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178340000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11324.4, "quote_volume": 751.81016, "trades": 10, "taker_buy_volume": 10024.4, "taker_buy_quote": 665.62016}, {"ts": 1771178400000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5367.8, "quote_volume": 356.34972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3278.4, "quote_volume": 217.35792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3388.2, "quote_volume": 224.63766, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.89775}, {"ts": 1771178580000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 14883.4, "quote_volume": 988.17172, "trades": 6, "taker_buy_volume": 7277.4, "taker_buy_quote": 483.21936}, {"ts": 1771178640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11775.1, "quote_volume": 781.27794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178880000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 29710.0, "quote_volume": 1977.112, "trades": 13, "taker_buy_volume": 28945.0, "taker_buy_quote": 1926.163}, {"ts": 1771178940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 95.7, "quote_volume": 6.37362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179060000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 30694.7, "quote_volume": 2046.76151, "trades": 17, "taker_buy_volume": 12325.7, "taker_buy_quote": 822.12419}, {"ts": 1771179120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4862.3, "quote_volume": 324.31541, "trades": 6, "taker_buy_volume": 2362.3, "taker_buy_quote": 157.56541}, {"ts": 1771179180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7550.8, "quote_volume": 503.63836, "trades": 3, "taker_buy_volume": 7550.8, "taker_buy_quote": 503.63836}, {"ts": 1771179240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 459.1, "quote_volume": 30.58805, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 7.99733}, {"ts": 1771179300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 157.6, "quote_volume": 10.49616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5062.4, "quote_volume": 338.16832, "trades": 4, "taker_buy_volume": 4857.0, "taker_buy_quote": 324.4476}, {"ts": 1771179480000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 17859.3, "quote_volume": 1198.66425, "trades": 17, "taker_buy_volume": 17411.1, "taker_buy_quote": 1168.59003}, {"ts": 1771179540000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.067, "volume": 37838.3, "quote_volume": 2541.58129, "trades": 30, "taker_buy_volume": 11227.6, "taker_buy_quote": 755.43913}, {"ts": 1771179600000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 14784.9, "quote_volume": 992.33361, "trades": 5, "taker_buy_volume": 14784.9, "taker_buy_quote": 992.33361}, {"ts": 1771179660000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3641.2, "quote_volume": 244.70901, "trades": 4, "taker_buy_volume": 2882.5, "taker_buy_quote": 193.72437}, {"ts": 1771179720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1266.1, "quote_volume": 84.95531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 8987.6, "quote_volume": 604.43909, "trades": 9, "taker_buy_volume": 4948.7, "taker_buy_quote": 333.02501}, {"ts": 1771179840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10735.2, "quote_volume": 721.40544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 19450.7, "quote_volume": 1307.49225, "trades": 7, "taker_buy_volume": 9733.5, "taker_buy_quote": 654.49641}, {"ts": 1771180080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 35638.9, "quote_volume": 2390.81019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180200000, "open": 0.0671, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 88320.0, "quote_volume": 5931.93862, "trades": 35, "taker_buy_volume": 54724.0, "taker_buy_quote": 3678.03618}, {"ts": 1771180260000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 19558.0, "quote_volume": 1311.67245, "trades": 21, "taker_buy_volume": 14547.9, "taker_buy_quote": 975.7131}, {"ts": 1771180320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 391.2, "quote_volume": 26.17128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180380000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 17112.1, "quote_volume": 1143.43121, "trades": 10, "taker_buy_volume": 7325.0, "taker_buy_quote": 489.65293}, {"ts": 1771180440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 705.3, "quote_volume": 47.18457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4038.9, "quote_volume": 270.20241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2098.5, "quote_volume": 140.38965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 101.8, "quote_volume": 6.81042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1642.5, "quote_volume": 109.88325, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.88325}, {"ts": 1771180860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180920000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8806.8, "quote_volume": 590.87374, "trades": 4, "taker_buy_volume": 8806.8, "taker_buy_quote": 590.87374}, {"ts": 1771180980000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 2898.8, "quote_volume": 195.37042, "trades": 8, "taker_buy_volume": 2898.8, "taker_buy_quote": 195.37042}, {"ts": 1771181040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12546.5, "quote_volume": 846.88875, "trades": 8, "taker_buy_volume": 12259.4, "taker_buy_quote": 827.5095}, {"ts": 1771181100000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 51983.8, "quote_volume": 3511.20146, "trades": 28, "taker_buy_volume": 24143.9, "taker_buy_quote": 1632.12764}, {"ts": 1771181160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181220000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 27253.3, "quote_volume": 1841.6611, "trades": 30, "taker_buy_volume": 22045.8, "taker_buy_quote": 1490.15485}, {"ts": 1771181280000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 53165.6, "quote_volume": 3601.55986, "trades": 36, "taker_buy_volume": 29588.6, "taker_buy_quote": 2003.54748}, {"ts": 1771181340000, "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 251884.2, "quote_volume": 17080.94345, "trades": 166, "taker_buy_volume": 166416.5, "taker_buy_quote": 11289.55715}, {"ts": 1771181400000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 47675.8, "quote_volume": 3227.97688, "trades": 33, "taker_buy_volume": 4927.5, "taker_buy_quote": 333.756}, {"ts": 1771181460000, "open": 0.0676, "high": 0.0676, "low": 0.0672, "close": 0.0675, "volume": 86839.3, "quote_volume": 5854.52549, "trades": 42, "taker_buy_volume": 33036.9, "taker_buy_quote": 2229.44698}, {"ts": 1771181520000, "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0671, "volume": 70136.3, "quote_volume": 4715.63332, "trades": 41, "taker_buy_volume": 23705.1, "taker_buy_quote": 1596.17483}, {"ts": 1771181580000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 13742.8, "quote_volume": 922.74025, "trades": 8, "taker_buy_volume": 12100.3, "taker_buy_quote": 812.5285}, {"ts": 1771181640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6538.9, "quote_volume": 439.41408, "trades": 2, "taker_buy_volume": 6538.9, "taker_buy_quote": 439.41408}, {"ts": 1771181760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181820000, "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0675, "volume": 35523.3, "quote_volume": 2394.14511, "trades": 16, "taker_buy_volume": 16281.8, "taker_buy_quote": 1097.11477}, {"ts": 1771181880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 355.2, "quote_volume": 23.94048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181940000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 19235.0, "quote_volume": 1298.19605, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 169.0}, {"ts": 1771182000000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 39742.2, "quote_volume": 2691.73122, "trades": 24, "taker_buy_volume": 37242.2, "taker_buy_quote": 2522.48122}, {"ts": 1771182060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7270.0, "quote_volume": 492.906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3684.6, "quote_volume": 249.44742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1642.5, "quote_volume": 110.86875, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.86875}, {"ts": 1771182360000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 19247.9, "quote_volume": 1297.47271, "trades": 8, "taker_buy_volume": 2372.5, "taker_buy_quote": 160.07075}, {"ts": 1771182420000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 26176.4, "quote_volume": 1765.02617, "trades": 8, "taker_buy_volume": 22692.4, "taker_buy_quote": 1529.95457}, {"ts": 1771182480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 346.1, "quote_volume": 23.32714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8222.0, "quote_volume": 554.57705, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182720000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 21737.4, "quote_volume": 1470.46443, "trades": 11, "taker_buy_volume": 21644.2, "taker_buy_quote": 1464.18275}, {"ts": 1771182780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3690.0, "quote_volume": 249.813, "trades": 1, "taker_buy_volume": 3690.0, "taker_buy_quote": 249.813}, {"ts": 1771182840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182960000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2711.0, "quote_volume": 182.8695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183020000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 43379.3, "quote_volume": 2920.29539, "trades": 19, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.7045}, {"ts": 1771183080000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 3935.6, "quote_volume": 265.18664, "trades": 6, "taker_buy_volume": 3571.6, "taker_buy_quote": 240.72584}, {"ts": 1771183140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183200000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 25487.0, "quote_volume": 1717.0564, "trades": 15, "taker_buy_volume": 8085.1, "taker_buy_quote": 544.93574}, {"ts": 1771183260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 20416.9, "quote_volume": 1376.09906, "trades": 5, "taker_buy_volume": 20416.9, "taker_buy_quote": 1376.09906}, {"ts": 1771183320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1427.3, "quote_volume": 96.34275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 26619.7, "quote_volume": 1798.56081, "trades": 18, "taker_buy_volume": 6656.4, "taker_buy_quote": 449.97264}, {"ts": 1771183620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 35829.0, "quote_volume": 2428.59192, "trades": 16, "taker_buy_volume": 33871.0, "taker_buy_quote": 2296.03532}, {"ts": 1771183740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2553.0, "quote_volume": 172.49175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 79.7, "quote_volume": 5.37975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 22264.6, "quote_volume": 1502.7912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4510.6, "quote_volume": 304.00024, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 336.0, "quote_volume": 22.6128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 283.0, "quote_volume": 19.0742, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 19.0742}, {"ts": 1771184220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 99.9, "quote_volume": 6.72327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184760000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4912.0, "quote_volume": 332.13255, "trades": 6, "taker_buy_volume": 1627.0, "taker_buy_quote": 110.06655}, {"ts": 1771184820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3770.2, "quote_volume": 254.7385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2500.0, "quote_volume": 168.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2701.3, "quote_volume": 182.06762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5192.7, "quote_volume": 350.85672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4087.0, "quote_volume": 275.8725, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.86875}, {"ts": 1771185420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2770.0, "quote_volume": 186.975, "trades": 1, "taker_buy_volume": 2770.0, "taker_buy_quote": 186.975}, {"ts": 1771185540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5003.0, "quote_volume": 338.2028, "trades": 2, "taker_buy_volume": 3684.6, "taker_buy_quote": 249.07896}, {"ts": 1771185660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 393.9, "quote_volume": 26.62764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1436.8, "quote_volume": 96.984, "trades": 1, "taker_buy_volume": 1436.8, "taker_buy_quote": 96.984}, {"ts": 1771185840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3684.6, "quote_volume": 248.7105, "trades": 1, "taker_buy_volume": 3684.6, "taker_buy_quote": 248.7105}, {"ts": 1771185900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 632.0, "quote_volume": 42.66, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8557.8, "quote_volume": 578.50728, "trades": 5, "taker_buy_volume": 7827.1, "taker_buy_quote": 529.11196}, {"ts": 1771186080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4806.1, "quote_volume": 325.22526, "trades": 3, "taker_buy_volume": 4806.1, "taker_buy_quote": 325.22526}, {"ts": 1771186140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1369.1, "quote_volume": 92.41425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186440000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 562.2, "quote_volume": 37.97088, "trades": 2, "taker_buy_volume": 223.8, "taker_buy_quote": 15.12888}, {"ts": 1771186500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1050.3, "quote_volume": 70.92621, "trades": 2, "taker_buy_volume": 309.6, "taker_buy_quote": 20.92896}, {"ts": 1771186560000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1782.7, "quote_volume": 120.27649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 18898.5, "quote_volume": 1273.7166, "trades": 7, "taker_buy_volume": 5475.5, "taker_buy_quote": 369.0487}, {"ts": 1771186740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6662.6, "quote_volume": 449.02144, "trades": 7, "taker_buy_volume": 6284.6, "taker_buy_quote": 423.58204}, {"ts": 1771186800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1138.3, "quote_volume": 77.06291, "trades": 2, "taker_buy_volume": 1138.3, "taker_buy_quote": 77.06291}, {"ts": 1771186920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 116.1, "quote_volume": 7.85997, "trades": 1, "taker_buy_volume": 116.1, "taker_buy_quote": 7.85997}, {"ts": 1771186980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 470.4, "quote_volume": 31.77692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 14661.7, "quote_volume": 990.94982, "trades": 10, "taker_buy_volume": 12850.7, "taker_buy_quote": 868.70732}, {"ts": 1771187280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2292.0, "quote_volume": 155.1445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5469.6, "quote_volume": 371.16738, "trades": 6, "taker_buy_volume": 1941.0, "taker_buy_quote": 131.76405}, {"ts": 1771187700000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4697.2, "quote_volume": 319.24535, "trades": 2, "taker_buy_volume": 4697.2, "taker_buy_quote": 319.24535}, {"ts": 1771187760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1642.5, "quote_volume": 111.52575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 19847.9, "quote_volume": 1349.67458, "trades": 15, "taker_buy_volume": 19705.0, "taker_buy_quote": 1339.95738}, {"ts": 1771187940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4527.9, "quote_volume": 308.36209, "trades": 6, "taker_buy_volume": 3797.4, "taker_buy_quote": 258.61504}, {"ts": 1771188000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6688.4, "quote_volume": 456.78743, "trades": 6, "taker_buy_volume": 5781.4, "taker_buy_quote": 394.83933}, {"ts": 1771188120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 9234.3, "quote_volume": 632.86845, "trades": 17, "taker_buy_volume": 6412.6, "taker_buy_quote": 439.61417}, {"ts": 1771188240000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6391.6, "quote_volume": 438.35731, "trades": 7, "taker_buy_volume": 6239.6, "taker_buy_quote": 427.94531}, {"ts": 1771188300000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0689, "volume": 51359.9, "quote_volume": 3537.40891, "trades": 41, "taker_buy_volume": 30066.3, "taker_buy_quote": 2071.85161}, {"ts": 1771188360000, "open": 0.0688, "high": 0.0703, "low": 0.0688, "close": 0.07, "volume": 701505.1, "quote_volume": 48866.90035, "trades": 428, "taker_buy_volume": 384031.0, "taker_buy_quote": 26765.72695}, {"ts": 1771188420000, "open": 0.07, "high": 0.0701, "low": 0.0694, "close": 0.0698, "volume": 370281.2, "quote_volume": 25835.1031, "trades": 257, "taker_buy_volume": 185188.6, "taker_buy_quote": 12927.58008}, {"ts": 1771188480000, "open": 0.0698, "high": 0.0701, "low": 0.0695, "close": 0.0699, "volume": 432347.2, "quote_volume": 30188.63381, "trades": 285, "taker_buy_volume": 233082.3, "taker_buy_quote": 16291.86065}, {"ts": 1771188540000, "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.0703, "volume": 263231.1, "quote_volume": 18518.33382, "trades": 125, "taker_buy_volume": 132359.9, "taker_buy_quote": 9316.25085}, {"ts": 1771188600000, "open": 0.0704, "high": 0.0767, "low": 0.0703, "close": 0.0759, "volume": 2827328.8, "quote_volume": 208592.89324, "trades": 1359, "taker_buy_volume": 1524788.9, "taker_buy_quote": 112397.2977}, {"ts": 1771188660000, "open": 0.0757, "high": 0.0761, "low": 0.0722, "close": 0.0736, "volume": 2388364.6, "quote_volume": 175997.92576, "trades": 1541, "taker_buy_volume": 1333554.7, "taker_buy_quote": 98292.57745}, {"ts": 1771188720000, "open": 0.0735, "high": 0.0736, "low": 0.0717, "close": 0.0725, "volume": 1138605.6, "quote_volume": 82949.86554, "trades": 794, "taker_buy_volume": 583330.7, "taker_buy_quote": 42549.21215}, {"ts": 1771188780000, "open": 0.0723, "high": 0.0726, "low": 0.0715, "close": 0.0716, "volume": 414905.6, "quote_volume": 29902.86886, "trades": 311, "taker_buy_volume": 145309.9, "taker_buy_quote": 10479.07236}, {"ts": 1771188840000, "open": 0.0716, "high": 0.0725, "low": 0.0708, "close": 0.0722, "volume": 983940.0, "quote_volume": 70429.85352, "trades": 555, "taker_buy_volume": 544904.9, "taker_buy_quote": 39045.28959}, {"ts": 1771188900000, "open": 0.0722, "high": 0.0728, "low": 0.0719, "close": 0.0724, "volume": 264325.7, "quote_volume": 19148.62392, "trades": 211, "taker_buy_volume": 110401.0, "taker_buy_quote": 8001.27047}, {"ts": 1771188960000, "open": 0.0724, "high": 0.0726, "low": 0.0708, "close": 0.071, "volume": 465460.6, "quote_volume": 33321.0759, "trades": 329, "taker_buy_volume": 174997.5, "taker_buy_quote": 12534.84335}, {"ts": 1771189020000, "open": 0.0711, "high": 0.0717, "low": 0.071, "close": 0.0715, "volume": 65907.2, "quote_volume": 4702.93826, "trades": 48, "taker_buy_volume": 59264.2, "taker_buy_quote": 4229.81461}, {"ts": 1771189080000, "open": 0.0714, "high": 0.0731, "low": 0.0714, "close": 0.0723, "volume": 663839.4, "quote_volume": 47923.98659, "trades": 360, "taker_buy_volume": 335617.8, "taker_buy_quote": 24232.68953}, {"ts": 1771189140000, "open": 0.0725, "high": 0.0728, "low": 0.0721, "close": 0.0727, "volume": 347923.1, "quote_volume": 25185.34012, "trades": 261, "taker_buy_volume": 128426.0, "taker_buy_quote": 9301.40422}, {"ts": 1771189200000, "open": 0.0727, "high": 0.0747, "low": 0.0727, "close": 0.0741, "volume": 535398.1, "quote_volume": 39511.07679, "trades": 360, "taker_buy_volume": 297268.0, "taker_buy_quote": 21927.9047}, {"ts": 1771189260000, "open": 0.0742, "high": 0.0744, "low": 0.0731, "close": 0.0734, "volume": 584301.6, "quote_volume": 42985.69208, "trades": 291, "taker_buy_volume": 145264.1, "taker_buy_quote": 10706.14046}, {"ts": 1771189320000, "open": 0.0735, "high": 0.0735, "low": 0.0702, "close": 0.0707, "volume": 744658.0, "quote_volume": 53193.34977, "trades": 373, "taker_buy_volume": 219625.0, "taker_buy_quote": 15602.86008}, {"ts": 1771189380000, "open": 0.0706, "high": 0.0706, "low": 0.0698, "close": 0.07, "volume": 456473.8, "quote_volume": 32047.36001, "trades": 169, "taker_buy_volume": 156338.8, "taker_buy_quote": 10971.0833}, {"ts": 1771189440000, "open": 0.07, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 97418.1, "quote_volume": 6819.43238, "trades": 62, "taker_buy_volume": 60561.4, "taker_buy_quote": 4241.15665}, {"ts": 1771189500000, "open": 0.0697, "high": 0.0703, "low": 0.0694, "close": 0.0701, "volume": 183725.3, "quote_volume": 12805.84496, "trades": 151, "taker_buy_volume": 108974.2, "taker_buy_quote": 7603.78852}, {"ts": 1771189560000, "open": 0.0701, "high": 0.0703, "low": 0.0695, "close": 0.0697, "volume": 144121.8, "quote_volume": 10078.53119, "trades": 149, "taker_buy_volume": 77373.2, "taker_buy_quote": 5412.1713}, {"ts": 1771189620000, "open": 0.0697, "high": 0.0699, "low": 0.0692, "close": 0.0696, "volume": 312517.3, "quote_volume": 21716.61326, "trades": 260, "taker_buy_volume": 123385.0, "taker_buy_quote": 8584.86854}, {"ts": 1771189680000, "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 136601.7, "quote_volume": 9483.46755, "trades": 129, "taker_buy_volume": 87692.4, "taker_buy_quote": 6089.88097}, {"ts": 1771189740000, "open": 0.0695, "high": 0.0695, "low": 0.0689, "close": 0.0693, "volume": 446523.6, "quote_volume": 30856.70071, "trades": 268, "taker_buy_volume": 181878.3, "taker_buy_quote": 12576.04733}, {"ts": 1771189800000, "open": 0.0693, "high": 0.0698, "low": 0.0693, "close": 0.0698, "volume": 45893.4, "quote_volume": 3189.12037, "trades": 24, "taker_buy_volume": 35850.4, "taker_buy_quote": 2493.14047}, {"ts": 1771189860000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 40976.3, "quote_volume": 2855.06451, "trades": 11, "taker_buy_volume": 4385.9, "taker_buy_quote": 305.75294}, {"ts": 1771189920000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 7565.4, "quote_volume": 525.94086, "trades": 12, "taker_buy_volume": 6472.7, "taker_buy_quote": 450.10748}, {"ts": 1771189980000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 53460.3, "quote_volume": 3710.0108, "trades": 48, "taker_buy_volume": 31665.6, "taker_buy_quote": 2198.89882}, {"ts": 1771190040000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 29849.6, "quote_volume": 2075.34459, "trades": 22, "taker_buy_volume": 16306.4, "taker_buy_quote": 1134.09219}, {"ts": 1771190100000, "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 39839.6, "quote_volume": 2770.09703, "trades": 27, "taker_buy_volume": 34601.1, "taker_buy_quote": 2406.27707}, {"ts": 1771190160000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 63273.4, "quote_volume": 4386.93067, "trades": 46, "taker_buy_volume": 39723.2, "taker_buy_quote": 2754.37093}, {"ts": 1771190220000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 42962.8, "quote_volume": 2974.09223, "trades": 38, "taker_buy_volume": 16771.2, "taker_buy_quote": 1161.16278}, {"ts": 1771190280000, "open": 0.069, "high": 0.0692, "low": 0.0688, "close": 0.069, "volume": 129823.4, "quote_volume": 8955.21919, "trades": 110, "taker_buy_volume": 83530.9, "taker_buy_quote": 5764.98434}, {"ts": 1771190340000, "open": 0.069, "high": 0.0698, "low": 0.069, "close": 0.0697, "volume": 208996.9, "quote_volume": 14486.84131, "trades": 133, "taker_buy_volume": 123026.5, "taker_buy_quote": 8532.27921}, {"ts": 1771190400000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 6733.1, "quote_volume": 469.42188, "trades": 7, "taker_buy_volume": 4233.1, "taker_buy_quote": 295.17188}, {"ts": 1771190460000, "open": 0.0698, "high": 0.0698, "low": 0.0692, "close": 0.0693, "volume": 233619.3, "quote_volume": 16209.45437, "trades": 125, "taker_buy_volume": 78197.3, "taker_buy_quote": 5423.28048}, {"ts": 1771190520000, "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 100739.8, "quote_volume": 6984.52375, "trades": 27, "taker_buy_volume": 46809.8, "taker_buy_quote": 3245.32271}, {"ts": 1771190580000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 61868.7, "quote_volume": 4288.04929, "trades": 50, "taker_buy_volume": 13597.7, "taker_buy_quote": 943.37415}, {"ts": 1771190640000, "open": 0.0694, "high": 0.0694, "low": 0.0682, "close": 0.0687, "volume": 349489.1, "quote_volume": 24022.93714, "trades": 198, "taker_buy_volume": 171821.4, "taker_buy_quote": 11810.05645}, {"ts": 1771190700000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 98093.2, "quote_volume": 6729.41154, "trades": 60, "taker_buy_volume": 48003.0, "taker_buy_quote": 3294.63134}, {"ts": 1771190760000, "open": 0.0686, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 25651.6, "quote_volume": 1758.05108, "trades": 25, "taker_buy_volume": 6121.2, "taker_buy_quote": 420.3617}, {"ts": 1771190820000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 75171.7, "quote_volume": 5129.10972, "trades": 84, "taker_buy_volume": 49276.8, "taker_buy_quote": 3362.40335}, {"ts": 1771190880000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 60753.1, "quote_volume": 4137.8774, "trades": 123, "taker_buy_volume": 26549.5, "taker_buy_quote": 1809.94787}, {"ts": 1771190940000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 33762.1, "quote_volume": 2296.88252, "trades": 37, "taker_buy_volume": 7175.2, "taker_buy_quote": 488.68506}, {"ts": 1771191000000, "open": 0.0681, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 196774.2, "quote_volume": 13368.76872, "trades": 136, "taker_buy_volume": 108467.7, "taker_buy_quote": 7373.83269}, {"ts": 1771191060000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 35629.6, "quote_volume": 2424.37504, "trades": 51, "taker_buy_volume": 21844.4, "taker_buy_quote": 1487.18544}, {"ts": 1771191120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 17357.0, "quote_volume": 1178.28736, "trades": 22, "taker_buy_volume": 12327.6, "taker_buy_quote": 837.04404}, {"ts": 1771191180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 33651.4, "quote_volume": 2289.48927, "trades": 15, "taker_buy_volume": 24202.2, "taker_buy_quote": 1646.0543}, {"ts": 1771191240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 363.0, "quote_volume": 24.7203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5910.6, "quote_volume": 402.11998, "trades": 11, "taker_buy_volume": 3634.3, "taker_buy_quote": 247.33158}, {"ts": 1771191360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2795.6, "quote_volume": 189.94989, "trades": 4, "taker_buy_volume": 1286.5, "taker_buy_quote": 87.482}, {"ts": 1771191420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16989.8, "quote_volume": 1155.3064, "trades": 7, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.69}, {"ts": 1771191480000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16561.6, "quote_volume": 1125.14419, "trades": 11, "taker_buy_volume": 3047.0, "taker_buy_quote": 207.196}, {"ts": 1771191540000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 13573.5, "quote_volume": 924.5089, "trades": 18, "taker_buy_volume": 4662.0, "taker_buy_quote": 317.6437}, {"ts": 1771191600000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 82459.0, "quote_volume": 5591.19389, "trades": 47, "taker_buy_volume": 39515.7, "taker_buy_quote": 2682.67208}, {"ts": 1771191660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 14785.0, "quote_volume": 1006.26425, "trades": 11, "taker_buy_volume": 2900.0, "taker_buy_quote": 197.49}, {"ts": 1771191720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 492.0, "quote_volume": 33.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 34892.7, "quote_volume": 2378.99896, "trades": 28, "taker_buy_volume": 26291.9, "taker_buy_quote": 1793.10758}, {"ts": 1771191900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2437.5, "quote_volume": 166.48125, "trades": 3, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.18275}, {"ts": 1771192020000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 6454.9, "quote_volume": 440.87398, "trades": 8, "taker_buy_volume": 4084.8, "taker_buy_quote": 279.01081}, {"ts": 1771192080000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 19552.5, "quote_volume": 1331.49837, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 29007.3, "quote_volume": 1973.92723, "trades": 11, "taker_buy_volume": 608.4, "taker_buy_quote": 41.49288}, {"ts": 1771192200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 189.2, "quote_volume": 12.90344, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 12.90344}, {"ts": 1771192260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192440000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 13825.3, "quote_volume": 941.54523, "trades": 20, "taker_buy_volume": 1409.4, "taker_buy_quote": 95.98014}, {"ts": 1771192500000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 4413.5, "quote_volume": 301.14396, "trades": 6, "taker_buy_volume": 3102.7, "taker_buy_quote": 211.7474}, {"ts": 1771192560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1548.0, "quote_volume": 105.5736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2128.0, "quote_volume": 145.1296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192980000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 29086.7, "quote_volume": 1982.0396, "trades": 29, "taker_buy_volume": 4052.2, "taker_buy_quote": 276.11338}, {"ts": 1771193040000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8567.6, "quote_volume": 583.95241, "trades": 14, "taker_buy_volume": 3553.0, "taker_buy_quote": 242.3146}, {"ts": 1771193100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5419.2, "quote_volume": 370.16056, "trades": 7, "taker_buy_volume": 5419.2, "taker_buy_quote": 370.16056}, {"ts": 1771193160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 646.0, "quote_volume": 44.1218, "trades": 3, "taker_buy_volume": 148.4, "taker_buy_quote": 10.13572}, {"ts": 1771193280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 431.4, "quote_volume": 29.46462, "trades": 2, "taker_buy_volume": 336.3, "taker_buy_quote": 22.96929}, {"ts": 1771193400000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 7413.7, "quote_volume": 507.84693, "trades": 6, "taker_buy_volume": 7413.7, "taker_buy_quote": 507.84693}, {"ts": 1771193460000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 5007.2, "quote_volume": 343.75191, "trades": 14, "taker_buy_volume": 1491.2, "taker_buy_quote": 102.462}, {"ts": 1771193520000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 4131.8, "quote_volume": 283.784, "trades": 7, "taker_buy_volume": 462.6, "taker_buy_quote": 31.82688}, {"ts": 1771193580000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 15766.2, "quote_volume": 1084.68577, "trades": 24, "taker_buy_volume": 11644.1, "taker_buy_quote": 801.17208}, {"ts": 1771193640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 13988.2, "quote_volume": 962.19974, "trades": 23, "taker_buy_volume": 5182.3, "taker_buy_quote": 356.54224}, {"ts": 1771193700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2439.8, "quote_volume": 167.85824, "trades": 8, "taker_buy_volume": 2439.8, "taker_buy_quote": 167.85824}, {"ts": 1771193760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5474.0, "quote_volume": 377.1296, "trades": 4, "taker_buy_volume": 5474.0, "taker_buy_quote": 377.1296}, {"ts": 1771193820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1703.5, "quote_volume": 117.2008, "trades": 6, "taker_buy_volume": 1703.5, "taker_buy_quote": 117.2008}, {"ts": 1771193880000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 19608.4, "quote_volume": 1349.03144, "trades": 22, "taker_buy_volume": 6295.8, "taker_buy_quote": 433.66462}, {"ts": 1771193940000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 45510.4, "quote_volume": 3122.63721, "trades": 26, "taker_buy_volume": 3287.1, "taker_buy_quote": 225.95458}, {"ts": 1771194000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 754.9, "quote_volume": 51.86163, "trades": 3, "taker_buy_volume": 645.5, "taker_buy_quote": 44.34585}, {"ts": 1771194060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 291.0, "quote_volume": 19.9917, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 19.9917}, {"ts": 1771194120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4655.3, "quote_volume": 320.34264, "trades": 6, "taker_buy_volume": 4655.3, "taker_buy_quote": 320.34264}, {"ts": 1771194240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4111.7, "quote_volume": 282.88496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 7669.0, "quote_volume": 528.25808, "trades": 20, "taker_buy_volume": 7669.0, "taker_buy_quote": 528.25808}, {"ts": 1771194360000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 5710.1, "quote_volume": 394.05292, "trades": 12, "taker_buy_volume": 3056.7, "taker_buy_quote": 210.999}, {"ts": 1771194420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 290.5, "quote_volume": 20.07355, "trades": 1, "taker_buy_volume": 290.5, "taker_buy_quote": 20.07355}, {"ts": 1771194480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 304.6, "quote_volume": 21.04786, "trades": 1, "taker_buy_volume": 304.6, "taker_buy_quote": 21.04786}, {"ts": 1771194540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3835.1, "quote_volume": 265.00541, "trades": 2, "taker_buy_volume": 3835.1, "taker_buy_quote": 265.00541}, {"ts": 1771194600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 325.0, "quote_volume": 22.4575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194780000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 43172.3, "quote_volume": 2997.65269, "trades": 27, "taker_buy_volume": 36421.3, "taker_buy_quote": 2529.80839}, {"ts": 1771194840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 147.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6807.5, "quote_volume": 472.76279, "trades": 14, "taker_buy_volume": 1611.2, "taker_buy_quote": 111.9784}, {"ts": 1771195020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9238.5, "quote_volume": 642.07575, "trades": 15, "taker_buy_volume": 0.5, "taker_buy_quote": 0.03475}, {"ts": 1771195080000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 9432.6, "quote_volume": 654.85285, "trades": 17, "taker_buy_volume": 311.0, "taker_buy_quote": 21.6456}, {"ts": 1771195140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 31126.4, "quote_volume": 2154.08149, "trades": 25, "taker_buy_volume": 5073.1, "taker_buy_quote": 351.27973}, {"ts": 1771195260000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 5553.2, "quote_volume": 385.20769, "trades": 9, "taker_buy_volume": 1755.6, "taker_buy_quote": 121.83864}, {"ts": 1771195320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5255.7, "quote_volume": 365.27115, "trades": 2, "taker_buy_volume": 5255.7, "taker_buy_quote": 365.27115}, {"ts": 1771195500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2411.4, "quote_volume": 167.83344, "trades": 2, "taker_buy_volume": 1611.7, "taker_buy_quote": 112.17432}, {"ts": 1771195620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3919.0, "quote_volume": 272.7624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 306.5, "quote_volume": 21.36305, "trades": 1, "taker_buy_volume": 306.5, "taker_buy_quote": 21.36305}, {"ts": 1771195740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 19377.2, "quote_volume": 1349.99704, "trades": 16, "taker_buy_volume": 10939.2, "taker_buy_quote": 762.46224}, {"ts": 1771195920000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 3734.3, "quote_volume": 260.62497, "trades": 9, "taker_buy_volume": 471.3, "taker_buy_quote": 32.94387}, {"ts": 1771195980000, "open": 0.0699, "high": 0.0699, "low": 0.0689, "close": 0.069, "volume": 124541.6, "quote_volume": 8614.61661, "trades": 88, "taker_buy_volume": 21982.3, "taker_buy_quote": 1518.51721}, {"ts": 1771196040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3000.8, "quote_volume": 206.97141, "trades": 6, "taker_buy_volume": 2162.9, "taker_buy_quote": 149.2401}, {"ts": 1771196100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 478.7, "quote_volume": 32.91802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 20652.9, "quote_volume": 1423.07855, "trades": 10, "taker_buy_volume": 20652.9, "taker_buy_quote": 1423.07855}, {"ts": 1771196220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 413.0, "quote_volume": 28.4557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 252.1, "quote_volume": 17.36969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 22692.0, "quote_volume": 1562.63576, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 172.0}, {"ts": 1771196580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2532.3, "quote_volume": 174.22224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196640000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7827.2, "quote_volume": 538.46455, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9962.1, "quote_volume": 684.18217, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1245.5, "quote_volume": 85.56585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3924.3, "quote_volume": 269.5901, "trades": 5, "taker_buy_volume": 832.5, "taker_buy_quote": 57.19275}, {"ts": 1771196880000, "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 36800.0, "quote_volume": 2522.99615, "trades": 26, "taker_buy_volume": 9658.6, "taker_buy_quote": 662.84568}, {"ts": 1771196940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2458.7, "quote_volume": 169.15856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197000000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2320.0, "quote_volume": 159.67358, "trades": 9, "taker_buy_volume": 2320.0, "taker_buy_quote": 159.67358}, {"ts": 1771197060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.1, "quote_volume": 9.99739, "trades": 1, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771197300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1170.4, "quote_volume": 80.53803, "trades": 3, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771197360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3072.2, "quote_volume": 211.36736, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.908}, {"ts": 1771197420000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 7118.2, "quote_volume": 489.82814, "trades": 9, "taker_buy_volume": 3313.6, "taker_buy_quote": 228.13262}, {"ts": 1771197480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 146.0, "quote_volume": 10.0594, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0594}, {"ts": 1771197660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.1, "quote_volume": 9.99739, "trades": 1, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771197720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1036.0, "quote_volume": 71.2768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2324.2, "quote_volume": 160.19538, "trades": 4, "taker_buy_volume": 2324.2, "taker_buy_quote": 160.19538}, {"ts": 1771197840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 220.0, "quote_volume": 15.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197900000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 10229.5, "quote_volume": 705.74141, "trades": 14, "taker_buy_volume": 5228.2, "taker_buy_quote": 360.7747}, {"ts": 1771197960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2923.0, "quote_volume": 201.6447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3469.1, "quote_volume": 239.69995, "trades": 5, "taker_buy_volume": 1892.8, "taker_buy_quote": 130.77762}, {"ts": 1771198260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5309.8, "quote_volume": 365.78062, "trades": 6, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.06775}, {"ts": 1771198440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 362.8, "quote_volume": 24.99692, "trades": 1, "taker_buy_volume": 362.8, "taker_buy_quote": 24.99692}, {"ts": 1771198740000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9046.5, "quote_volume": 623.72534, "trades": 8, "taker_buy_volume": 9046.5, "taker_buy_quote": 623.72534}, {"ts": 1771198800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 128.5, "quote_volume": 8.8665, "trades": 2, "taker_buy_volume": 128.5, "taker_buy_quote": 8.8665}, {"ts": 1771198860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3260.9, "quote_volume": 225.0021, "trades": 4, "taker_buy_volume": 3260.9, "taker_buy_quote": 225.0021}, {"ts": 1771198920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1597.5, "quote_volume": 110.38725, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.38725}, {"ts": 1771198980000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6357.0, "quote_volume": 438.92924, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 22507.4, "quote_volume": 1557.32763, "trades": 25, "taker_buy_volume": 14821.2, "taker_buy_quote": 1025.46729}, {"ts": 1771199100000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 33011.1, "quote_volume": 2286.57368, "trades": 27, "taker_buy_volume": 3195.0, "taker_buy_quote": 221.25375}, {"ts": 1771199160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2392.4, "quote_volume": 166.03256, "trades": 2, "taker_buy_volume": 2392.4, "taker_buy_quote": 166.03256}, {"ts": 1771199220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6137.3, "quote_volume": 425.31489, "trades": 12, "taker_buy_volume": 3659.1, "taker_buy_quote": 253.57563}, {"ts": 1771199340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2573.2, "quote_volume": 179.09472, "trades": 2, "taker_buy_volume": 2573.2, "taker_buy_quote": 179.09472}, {"ts": 1771199460000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3292.5, "quote_volume": 229.33242, "trades": 5, "taker_buy_volume": 1889.9, "taker_buy_quote": 131.71146}, {"ts": 1771199520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2316.2, "quote_volume": 161.69936, "trades": 4, "taker_buy_volume": 2316.2, "taker_buy_quote": 161.69936}, {"ts": 1771199640000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 16630.4, "quote_volume": 1163.47557, "trades": 14, "taker_buy_volume": 14617.3, "taker_buy_quote": 1022.80383}, {"ts": 1771199700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 286.0, "quote_volume": 20.02, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 20.02}, {"ts": 1771199760000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 18436.7, "quote_volume": 1291.08656, "trades": 9, "taker_buy_volume": 13741.5, "taker_buy_quote": 962.46766}, {"ts": 1771199820000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5651.1, "quote_volume": 394.9407, "trades": 6, "taker_buy_volume": 3341.7, "taker_buy_quote": 233.58483}, {"ts": 1771199880000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 27604.1, "quote_volume": 1926.10155, "trades": 29, "taker_buy_volume": 1914.7, "taker_buy_quote": 133.67778}, {"ts": 1771199940000, "open": 0.0697, "high": 0.0704, "low": 0.0697, "close": 0.0701, "volume": 63189.9, "quote_volume": 4431.49442, "trades": 43, "taker_buy_volume": 43134.4, "taker_buy_quote": 3025.64276}, {"ts": 1771200000000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 3375.5, "quote_volume": 236.8009, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 270.0, "quote_volume": 18.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200120000, "open": 0.0695, "high": 0.07, "low": 0.0695, "close": 0.0699, "volume": 40854.1, "quote_volume": 2852.16619, "trades": 25, "taker_buy_volume": 36008.4, "taker_buy_quote": 2514.17088}, {"ts": 1771200180000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 24118.8, "quote_volume": 1684.5868, "trades": 16, "taker_buy_volume": 21636.8, "taker_buy_quote": 1511.46856}, {"ts": 1771200240000, "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.07, "volume": 53905.2, "quote_volume": 3770.79593, "trades": 24, "taker_buy_volume": 50516.9, "taker_buy_quote": 3533.6448}, {"ts": 1771200300000, "open": 0.0701, "high": 0.071, "low": 0.0701, "close": 0.0708, "volume": 147632.3, "quote_volume": 10438.25035, "trades": 64, "taker_buy_volume": 127709.1, "taker_buy_quote": 9026.89782}, {"ts": 1771200360000, "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0706, "volume": 26589.5, "quote_volume": 1877.09202, "trades": 20, "taker_buy_volume": 11760.0, "taker_buy_quote": 830.66575}, {"ts": 1771200420000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12144.0, "quote_volume": 854.84313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 15401.5, "quote_volume": 1086.91682, "trades": 9, "taker_buy_volume": 12901.5, "taker_buy_quote": 910.41682}, {"ts": 1771200540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10800.0, "quote_volume": 761.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200600000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 2471.4, "quote_volume": 174.00322, "trades": 4, "taker_buy_volume": 2471.4, "taker_buy_quote": 174.00322}, {"ts": 1771200660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 7903.2, "quote_volume": 556.94323, "trades": 8, "taker_buy_volume": 1597.5, "taker_buy_quote": 112.62375}, {"ts": 1771200720000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3147.0, "quote_volume": 221.9461, "trades": 6, "taker_buy_volume": 512.7, "taker_buy_quote": 36.19662}, {"ts": 1771200780000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3066.5, "quote_volume": 216.2449, "trades": 2, "taker_buy_volume": 566.5, "taker_buy_quote": 39.9949}, {"ts": 1771200840000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 17471.5, "quote_volume": 1236.85139, "trades": 7, "taker_buy_volume": 14581.6, "taker_buy_quote": 1032.37728}, {"ts": 1771200900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 615.4, "quote_volume": 43.44724, "trades": 2, "taker_buy_volume": 401.4, "taker_buy_quote": 28.33884}, {"ts": 1771200960000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 6347.5, "quote_volume": 449.96131, "trades": 5, "taker_buy_volume": 382.2, "taker_buy_quote": 27.02154}, {"ts": 1771201020000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 28773.8, "quote_volume": 2033.32662, "trades": 22, "taker_buy_volume": 14826.5, "taker_buy_quote": 1047.66108}, {"ts": 1771201080000, "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0702, "volume": 10730.6, "quote_volume": 754.21773, "trades": 10, "taker_buy_volume": 367.1, "taker_buy_quote": 25.88055}, {"ts": 1771201140000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 23814.3, "quote_volume": 1668.99596, "trades": 15, "taker_buy_volume": 3443.5, "taker_buy_quote": 240.8161}, {"ts": 1771201200000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 6736.0, "quote_volume": 470.333, "trades": 5, "taker_buy_volume": 5134.0, "taker_buy_quote": 358.3532}, {"ts": 1771201260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1597.5, "quote_volume": 111.66525, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.66525}, {"ts": 1771201320000, "open": 0.0699, "high": 0.0699, "low": 0.0695, "close": 0.0698, "volume": 154162.1, "quote_volume": 10747.60782, "trades": 79, "taker_buy_volume": 43141.9, "taker_buy_quote": 3007.36634}, {"ts": 1771201380000, "open": 0.0696, "high": 0.0703, "low": 0.0695, "close": 0.0702, "volume": 145754.5, "quote_volume": 10200.8656, "trades": 76, "taker_buy_volume": 132805.0, "taker_buy_quote": 9296.06246}, {"ts": 1771201440000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 15460.2, "quote_volume": 1087.67477, "trades": 12, "taker_buy_volume": 3231.5, "taker_buy_quote": 227.33785}, {"ts": 1771201500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2198.0, "quote_volume": 154.4002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 8046.3, "quote_volume": 563.47063, "trades": 4, "taker_buy_volume": 2875.0, "taker_buy_quote": 200.9625}, {"ts": 1771201680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 19964.5, "quote_volume": 1397.46898, "trades": 8, "taker_buy_volume": 18096.7, "taker_buy_quote": 1266.5362}, {"ts": 1771201800000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 24250.9, "quote_volume": 1700.53328, "trades": 23, "taker_buy_volume": 12703.3, "taker_buy_quote": 890.85744}, {"ts": 1771201860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1229.0, "quote_volume": 86.2758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 89.0, "quote_volume": 6.2478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201980000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 21931.4, "quote_volume": 1537.47483, "trades": 11, "taker_buy_volume": 2092.0, "taker_buy_quote": 146.69865}, {"ts": 1771202040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4329.3, "quote_volume": 302.18514, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.5055}, {"ts": 1771202100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 730.0, "quote_volume": 51.027, "trades": 1, "taker_buy_volume": 730.0, "taker_buy_quote": 51.027}, {"ts": 1771202220000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 8818.5, "quote_volume": 615.9191, "trades": 15, "taker_buy_volume": 3057.5, "taker_buy_quote": 213.5595}, {"ts": 1771202280000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 14113.0, "quote_volume": 985.5066, "trades": 18, "taker_buy_volume": 730.0, "taker_buy_quote": 51.027}, {"ts": 1771202340000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5354.5, "quote_volume": 373.6914, "trades": 6, "taker_buy_volume": 730.0, "taker_buy_quote": 50.954}, {"ts": 1771202400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1993.0, "quote_volume": 138.9121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 306.0, "quote_volume": 21.3282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 374.0, "quote_volume": 26.1052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1293.0, "quote_volume": 90.2514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 130.5, "quote_volume": 9.12195, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 9.12195}, {"ts": 1771202820000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 8458.5, "quote_volume": 591.19825, "trades": 14, "taker_buy_volume": 2264.3, "taker_buy_quote": 158.27457}, {"ts": 1771202880000, "open": 0.0699, "high": 0.0703, "low": 0.0699, "close": 0.0703, "volume": 17135.2, "quote_volume": 1202.65629, "trades": 22, "taker_buy_volume": 11097.5, "taker_buy_quote": 779.07792}, {"ts": 1771202940000, "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0698, "volume": 15729.7, "quote_volume": 1104.3316, "trades": 14, "taker_buy_volume": 1597.5, "taker_buy_quote": 112.1445}, {"ts": 1771203000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13458.2, "quote_volume": 940.72818, "trades": 4, "taker_buy_volume": 13458.2, "taker_buy_quote": 940.72818}, {"ts": 1771203060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5075.3, "quote_volume": 354.73787, "trades": 6, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.66525}, {"ts": 1771203120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 99.0, "quote_volume": 6.9201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 17637.8, "quote_volume": 1230.32784, "trades": 62, "taker_buy_volume": 499.9, "taker_buy_quote": 34.79304}, {"ts": 1771203360000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3690.8, "quote_volume": 256.80038, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 11400.0, "quote_volume": 793.78653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 688.5, "quote_volume": 47.98845, "trades": 3, "taker_buy_volume": 539.6, "taker_buy_quote": 37.61012}, {"ts": 1771203660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 208.4, "quote_volume": 14.50464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5719.9, "quote_volume": 398.74109, "trades": 5, "taker_buy_volume": 2219.9, "taker_buy_quote": 154.79109}, {"ts": 1771203840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 98.4, "quote_volume": 6.85848, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 6.85848}, {"ts": 1771203900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203960000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 5822.4, "quote_volume": 405.13787, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 8.53128}, {"ts": 1771204020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1579.3, "quote_volume": 109.91928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1785.5, "quote_volume": 124.2708, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.186}, {"ts": 1771204200000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 32209.4, "quote_volume": 2237.37102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 653.7, "quote_volume": 45.36678, "trades": 3, "taker_buy_volume": 653.7, "taker_buy_quote": 45.36678}, {"ts": 1771204320000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 48172.5, "quote_volume": 3332.65331, "trades": 23, "taker_buy_volume": 3042.8, "taker_buy_quote": 210.51758}, {"ts": 1771204380000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 18963.4, "quote_volume": 1312.62549, "trades": 11, "taker_buy_volume": 18000.0, "taker_buy_quote": 1246.05455}, {"ts": 1771204440000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2115.8, "quote_volume": 146.36153, "trades": 5, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.547}, {"ts": 1771204500000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 6621.1, "quote_volume": 457.95279, "trades": 8, "taker_buy_volume": 1780.0, "taker_buy_quote": 123.43278}, {"ts": 1771204560000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 20196.5, "quote_volume": 1402.68535, "trades": 14, "taker_buy_volume": 20196.5, "taker_buy_quote": 1402.68535}, {"ts": 1771204620000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 7637.1, "quote_volume": 532.7519, "trades": 7, "taker_buy_volume": 3906.8, "taker_buy_quote": 272.37696}, {"ts": 1771204680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 17500.0, "quote_volume": 1223.25, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6570.2, "quote_volume": 460.41127, "trades": 4, "taker_buy_volume": 2167.5, "taker_buy_quote": 151.782}, {"ts": 1771204800000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2212.9, "quote_volume": 154.93365, "trades": 3, "taker_buy_volume": 306.5, "taker_buy_quote": 21.48565}, {"ts": 1771204860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 343.6, "quote_volume": 24.01764, "trades": 1, "taker_buy_volume": 343.6, "taker_buy_quote": 24.01764}, {"ts": 1771204920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3888.6, "quote_volume": 271.81314, "trades": 3, "taker_buy_volume": 730.0, "taker_buy_quote": 51.027}, {"ts": 1771204980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 328.9, "quote_volume": 22.99011, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 22.99011}, {"ts": 1771205040000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 21654.7, "quote_volume": 1511.72543, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 145.9, "quote_volume": 10.16923, "trades": 1, "taker_buy_volume": 145.9, "taker_buy_quote": 10.16923}, {"ts": 1771205220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7575.0, "quote_volume": 527.27572, "trades": 10, "taker_buy_volume": 5313.3, "taker_buy_quote": 369.8614}, {"ts": 1771205280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 411.0, "quote_volume": 28.6056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 676.1, "quote_volume": 46.98895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4218.3, "quote_volume": 291.90636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1761.3, "quote_volume": 121.70583, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.38725}, {"ts": 1771205940000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11788.5, "quote_volume": 813.33488, "trades": 12, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.2275}, {"ts": 1771206000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2013.7, "quote_volume": 138.9453, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.2275}, {"ts": 1771206060000, "open": 0.0689, "high": 0.0694, "low": 0.0688, "close": 0.0694, "volume": 104525.5, "quote_volume": 7230.66687, "trades": 32, "taker_buy_volume": 54275.0, "taker_buy_quote": 3756.41353}, {"ts": 1771206120000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 60079.4, "quote_volume": 4173.88342, "trades": 21, "taker_buy_volume": 29451.6, "taker_buy_quote": 2046.56852}, {"ts": 1771206180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 778.7, "quote_volume": 53.96391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.0692, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 40332.4, "quote_volume": 2783.45935, "trades": 31, "taker_buy_volume": 12728.3, "taker_buy_quote": 878.83067}, {"ts": 1771206780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2552.0, "quote_volume": 175.8328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3659.3, "quote_volume": 252.57907, "trades": 4, "taker_buy_volume": 3038.1, "taker_buy_quote": 209.65415}, {"ts": 1771206900000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 42154.8, "quote_volume": 2906.8865, "trades": 24, "taker_buy_volume": 13230.8, "taker_buy_quote": 912.36795}, {"ts": 1771206960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6559.8, "quote_volume": 452.6262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 31167.4, "quote_volume": 2143.90924, "trades": 19, "taker_buy_volume": 5808.0, "taker_buy_quote": 399.43065}, {"ts": 1771207140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11248.2, "quote_volume": 774.49998, "trades": 23, "taker_buy_volume": 9415.0, "taker_buy_quote": 648.37582}, {"ts": 1771207200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5771.8, "quote_volume": 397.11487, "trades": 7, "taker_buy_volume": 150.3, "taker_buy_quote": 10.35567}, {"ts": 1771207260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1597.5, "quote_volume": 109.908, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.908}, {"ts": 1771207320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4097.5, "quote_volume": 281.908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6852.1, "quote_volume": 470.99511, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2911.0, "quote_volume": 200.11705, "trades": 2, "taker_buy_volume": 2911.0, "taker_buy_quote": 200.11705}, {"ts": 1771207560000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 60686.8, "quote_volume": 4159.97311, "trades": 35, "taker_buy_volume": 16689.4, "taker_buy_quote": 1144.89284}, {"ts": 1771207620000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 18137.2, "quote_volume": 1241.48805, "trades": 23, "taker_buy_volume": 9921.0, "taker_buy_quote": 679.5885}, {"ts": 1771207680000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 15966.9, "quote_volume": 1093.48759, "trades": 15, "taker_buy_volume": 7842.4, "taker_buy_quote": 537.02774}, {"ts": 1771207740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 61700.0, "quote_volume": 4209.72883, "trades": 43, "taker_buy_volume": 13532.7, "taker_buy_quote": 924.61729}, {"ts": 1771207860000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 22547.9, "quote_volume": 1538.56407, "trades": 14, "taker_buy_volume": 13855.0, "taker_buy_quote": 945.2042}, {"ts": 1771207920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9025.3, "quote_volume": 615.52546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207980000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 50666.5, "quote_volume": 3456.8277, "trades": 22, "taker_buy_volume": 40788.0, "taker_buy_quote": 2783.114}, {"ts": 1771208040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2852.9, "quote_volume": 195.13836, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.269}, {"ts": 1771208100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1155.6, "quote_volume": 78.92748, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 19.9436}, {"ts": 1771208160000, "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0686, "volume": 75087.5, "quote_volume": 5132.28871, "trades": 43, "taker_buy_volume": 65229.5, "taker_buy_quote": 4457.55601}, {"ts": 1771208220000, "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 17245.5, "quote_volume": 1184.19218, "trades": 17, "taker_buy_volume": 11362.5, "taker_buy_quote": 780.48863}, {"ts": 1771208280000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 21913.3, "quote_volume": 1505.19461, "trades": 16, "taker_buy_volume": 18429.7, "taker_buy_quote": 1266.06364}, {"ts": 1771208340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11942.4, "quote_volume": 819.24864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 304.0, "quote_volume": 20.824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 14040.6, "quote_volume": 961.4841, "trades": 7, "taker_buy_volume": 3195.0, "taker_buy_quote": 218.8575}, {"ts": 1771208520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10547.4, "quote_volume": 721.60191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 69153.4, "quote_volume": 4721.47989, "trades": 38, "taker_buy_volume": 40086.9, "taker_buy_quote": 2737.37903}, {"ts": 1771208700000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 15202.4, "quote_volume": 1035.88888, "trades": 10, "taker_buy_volume": 15202.4, "taker_buy_quote": 1035.88888}, {"ts": 1771208760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2673.2, "quote_volume": 182.04492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 55176.1, "quote_volume": 3764.62254, "trades": 28, "taker_buy_volume": 51365.0, "taker_buy_quote": 3504.80115}, {"ts": 1771208880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 12647.8, "quote_volume": 863.29981, "trades": 9, "taker_buy_volume": 8796.0, "taker_buy_quote": 600.60705}, {"ts": 1771208940000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 30592.0, "quote_volume": 2087.12613, "trades": 18, "taker_buy_volume": 22636.0, "taker_buy_quote": 1544.70481}, {"ts": 1771209000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 110154.3, "quote_volume": 7514.89461, "trades": 44, "taker_buy_volume": 99739.8, "taker_buy_quote": 6804.99856}, {"ts": 1771209120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1101.6, "quote_volume": 75.12912, "trades": 2, "taker_buy_volume": 1101.6, "taker_buy_quote": 75.12912}, {"ts": 1771209180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 351.2, "quote_volume": 23.95184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0686, "volume": 59124.8, "quote_volume": 4046.36705, "trades": 36, "taker_buy_volume": 46617.7, "taker_buy_quote": 3190.6103}, {"ts": 1771209300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8200.0, "quote_volume": 561.66624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 171.0, "quote_volume": 11.6964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1468.0, "quote_volume": 100.4112, "trades": 2, "taker_buy_volume": 1468.0, "taker_buy_quote": 100.4112}, {"ts": 1771209480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1452.0, "quote_volume": 99.0957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 95.2, "quote_volume": 6.51168, "trades": 1, "taker_buy_volume": 95.2, "taker_buy_quote": 6.51168}, {"ts": 1771209660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1811.0, "quote_volume": 123.8724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5800.0, "quote_volume": 396.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4505.0, "quote_volume": 307.491, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5397.5, "quote_volume": 368.8695, "trades": 4, "taker_buy_volume": 5397.5, "taker_buy_quote": 368.8695}, {"ts": 1771210140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2103.0, "quote_volume": 143.6349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1504.0, "quote_volume": 102.7232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1631.0, "quote_volume": 111.2342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4006.0, "quote_volume": 273.2092, "trades": 7, "taker_buy_volume": 493.0, "taker_buy_quote": 33.6226}, {"ts": 1771210500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1844.0, "quote_volume": 125.5764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 15691.6, "quote_volume": 1068.54958, "trades": 33, "taker_buy_volume": 5245.1, "taker_buy_quote": 357.44158}, {"ts": 1771210620000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1409.8, "quote_volume": 96.02348, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 10.9802}, {"ts": 1771210680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 186.0, "quote_volume": 12.6666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 316.9, "quote_volume": 21.58089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5495.0, "quote_volume": 374.8868, "trades": 8, "taker_buy_volume": 5495.0, "taker_buy_quote": 374.8868}, {"ts": 1771210860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 465.5, "quote_volume": 31.70055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1786.9, "quote_volume": 121.68789, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 48.8277}, {"ts": 1771210980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 359.2, "quote_volume": 24.46152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 97.6, "quote_volume": 6.65632, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 6.65632}, {"ts": 1771211160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6808.9, "quote_volume": 464.68483, "trades": 8, "taker_buy_volume": 3983.4, "taker_buy_quote": 271.82598}, {"ts": 1771211340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 711.8, "quote_volume": 48.61594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 540.7, "quote_volume": 36.98388, "trades": 3, "taker_buy_volume": 297.1, "taker_buy_quote": 20.32164}, {"ts": 1771211700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1688.7, "quote_volume": 115.50708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 87.7, "quote_volume": 5.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211940000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 131516.1, "quote_volume": 8964.60985, "trades": 65, "taker_buy_volume": 21167.7, "taker_buy_quote": 1445.43617}, {"ts": 1771212000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 787.7, "quote_volume": 53.79991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 740.3, "quote_volume": 50.63652, "trades": 3, "taker_buy_volume": 740.3, "taker_buy_quote": 50.63652}, {"ts": 1771212180000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 15195.4, "quote_volume": 1038.80575, "trades": 21, "taker_buy_volume": 6352.1, "taker_buy_quote": 434.64861}, {"ts": 1771212240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 818.4, "quote_volume": 56.0604, "trades": 3, "taker_buy_volume": 818.4, "taker_buy_quote": 56.0604}, {"ts": 1771212300000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2705.7, "quote_volume": 185.78476, "trades": 3, "taker_buy_volume": 2705.7, "taker_buy_quote": 185.78476}, {"ts": 1771212360000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 3065.0, "quote_volume": 210.24978, "trades": 12, "taker_buy_volume": 873.0, "taker_buy_quote": 59.9751}, {"ts": 1771212420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 17107.0, "quote_volume": 1175.05986, "trades": 11, "taker_buy_volume": 17107.0, "taker_buy_quote": 1175.05986}, {"ts": 1771212480000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 15125.2, "quote_volume": 1040.15743, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 894.20896}, {"ts": 1771212540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 302.6, "quote_volume": 20.81888, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 20.81888}, {"ts": 1771212600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 360.6, "quote_volume": 24.80928, "trades": 1, "taker_buy_volume": 360.6, "taker_buy_quote": 24.80928}, {"ts": 1771212660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1599.8, "quote_volume": 109.81987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 24713.6, "quote_volume": 1695.35296, "trades": 11, "taker_buy_volume": 1746.0, "taker_buy_quote": 119.7756}, {"ts": 1771212840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2780.4, "quote_volume": 190.70518, "trades": 6, "taker_buy_volume": 2051.8, "taker_buy_quote": 140.75348}, {"ts": 1771212900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213020000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 8322.9, "quote_volume": 570.88636, "trades": 9, "taker_buy_volume": 1164.0, "taker_buy_quote": 79.8795}, {"ts": 1771213080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 522.0, "quote_volume": 35.8092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1597.5, "quote_volume": 109.5885, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.5885}, {"ts": 1771213380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5164.3, "quote_volume": 353.75455, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 19.9335}, {"ts": 1771213440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 812.7, "quote_volume": 55.67872, "trades": 3, "taker_buy_volume": 812.7, "taker_buy_quote": 55.67872}, {"ts": 1771213500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 45547.7, "quote_volume": 3114.97725, "trades": 27, "taker_buy_volume": 5878.5, "taker_buy_quote": 402.70635}, {"ts": 1771213620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 456.3, "quote_volume": 31.25655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 165.0, "quote_volume": 11.3025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1597.5, "quote_volume": 109.5885, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.5885}, {"ts": 1771213800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 91.3, "quote_volume": 6.27231, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 6.27231}, {"ts": 1771213860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 21903.9, "quote_volume": 1506.20353, "trades": 8, "taker_buy_volume": 21696.9, "taker_buy_quote": 1492.00333}, {"ts": 1771213980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1910.4, "quote_volume": 131.24448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 30129.2, "quote_volume": 2064.74185, "trades": 35, "taker_buy_volume": 5453.6, "taker_buy_quote": 373.92142}, {"ts": 1771214220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 778.8, "quote_volume": 53.42568, "trades": 7, "taker_buy_volume": 557.8, "taker_buy_quote": 38.26508}, {"ts": 1771214400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20152.3, "quote_volume": 1381.06944, "trades": 10, "taker_buy_volume": 582.0, "taker_buy_quote": 39.9252}, {"ts": 1771214520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11091.0, "quote_volume": 760.9254, "trades": 13, "taker_buy_volume": 6993.5, "taker_buy_quote": 479.8369}, {"ts": 1771214580000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1055.0, "quote_volume": 72.3951, "trades": 3, "taker_buy_volume": 1055.0, "taker_buy_quote": 72.3951}, {"ts": 1771214640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1040.7, "quote_volume": 71.39202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 496.8, "quote_volume": 34.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1286.0, "quote_volume": 88.091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 81.1, "quote_volume": 5.55535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5741.5, "quote_volume": 393.29275, "trades": 7, "taker_buy_volume": 4097.5, "taker_buy_quote": 280.67875}, {"ts": 1771215360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1931.8, "quote_volume": 132.3283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8559.7, "quote_volume": 586.3521, "trades": 9, "taker_buy_volume": 4919.9, "taker_buy_quote": 337.0258}, {"ts": 1771215480000, "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 55890.2, "quote_volume": 3850.51342, "trades": 33, "taker_buy_volume": 51603.0, "taker_buy_quote": 3554.73628}, {"ts": 1771215540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2465.9, "quote_volume": 170.08633, "trades": 5, "taker_buy_volume": 260.7, "taker_buy_quote": 17.9883}, {"ts": 1771215720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1565.3, "quote_volume": 108.0057, "trades": 1, "taker_buy_volume": 1565.3, "taker_buy_quote": 108.0057}, {"ts": 1771216020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2708.0, "quote_volume": 186.95983, "trades": 3, "taker_buy_volume": 2708.0, "taker_buy_quote": 186.95983}, {"ts": 1771216080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 444.5, "quote_volume": 30.6705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16681.5, "quote_volume": 1151.0235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1563.7, "quote_volume": 107.73893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7225.4, "quote_volume": 499.11539, "trades": 7, "taker_buy_volume": 7225.4, "taker_buy_quote": 499.11539}, {"ts": 1771216860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2973.0, "quote_volume": 205.16127, "trades": 3, "taker_buy_volume": 242.7, "taker_buy_quote": 16.77057}, {"ts": 1771216920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1354.3, "quote_volume": 93.4467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10317.9, "quote_volume": 713.80237, "trades": 8, "taker_buy_volume": 8275.6, "taker_buy_quote": 572.47521}, {"ts": 1771217040000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 14174.3, "quote_volume": 980.70651, "trades": 12, "taker_buy_volume": 12576.8, "taker_buy_quote": 870.15951}, {"ts": 1771217100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 283.4, "quote_volume": 19.61128, "trades": 2, "taker_buy_volume": 283.4, "taker_buy_quote": 19.61128}, {"ts": 1771217160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2500.0, "quote_volume": 173.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 619.6, "quote_volume": 42.84534, "trades": 2, "taker_buy_volume": 309.8, "taker_buy_quote": 21.43816}, {"ts": 1771217400000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 24649.9, "quote_volume": 1709.59179, "trades": 16, "taker_buy_volume": 23563.6, "taker_buy_quote": 1634.52846}, {"ts": 1771217460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217520000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6094.1, "quote_volume": 422.34558, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 16.9683}, {"ts": 1771217580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12270.7, "quote_volume": 850.35951, "trades": 3, "taker_buy_volume": 3639.8, "taker_buy_quote": 252.23814}, {"ts": 1771217640000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7361.5, "quote_volume": 510.31037, "trades": 6, "taker_buy_volume": 7361.5, "taker_buy_quote": 510.31037}, {"ts": 1771217700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 17630.5, "quote_volume": 1226.45808, "trades": 26, "taker_buy_volume": 12397.5, "taker_buy_quote": 862.386}, {"ts": 1771217820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1597.5, "quote_volume": 111.186, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.186}, {"ts": 1771217880000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1668.9, "quote_volume": 116.18147, "trades": 3, "taker_buy_volume": 260.3, "taker_buy_quote": 18.14291}, {"ts": 1771217940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6926.1, "quote_volume": 482.74917, "trades": 7, "taker_buy_volume": 5328.6, "taker_buy_quote": 371.40342}, {"ts": 1771218000000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 10512.7, "quote_volume": 731.58695, "trades": 8, "taker_buy_volume": 328.3, "taker_buy_quote": 22.88251}, {"ts": 1771218060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1676.4, "quote_volume": 116.67744, "trades": 2, "taker_buy_volume": 1676.4, "taker_buy_quote": 116.67744}, {"ts": 1771218120000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 20842.0, "quote_volume": 1453.67875, "trades": 23, "taker_buy_volume": 11951.5, "taker_buy_quote": 833.9647}, {"ts": 1771218180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1223.4, "quote_volume": 85.39332, "trades": 1, "taker_buy_volume": 1223.4, "taker_buy_quote": 85.39332}, {"ts": 1771218240000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 431.7, "quote_volume": 30.12426, "trades": 2, "taker_buy_volume": 347.7, "taker_buy_quote": 24.26946}, {"ts": 1771218300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 358.8, "quote_volume": 25.04424, "trades": 1, "taker_buy_volume": 358.8, "taker_buy_quote": 25.04424}, {"ts": 1771218360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2875.4, "quote_volume": 200.70292, "trades": 2, "taker_buy_volume": 2875.4, "taker_buy_quote": 200.70292}, {"ts": 1771218420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 752.3, "quote_volume": 52.58577, "trades": 2, "taker_buy_volume": 312.7, "taker_buy_quote": 21.85773}, {"ts": 1771218480000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 21124.8, "quote_volume": 1475.77939, "trades": 16, "taker_buy_volume": 3545.5, "taker_buy_quote": 247.76555}, {"ts": 1771218540000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 26470.6, "quote_volume": 1843.51965, "trades": 20, "taker_buy_volume": 8014.6, "taker_buy_quote": 558.81364}, {"ts": 1771218600000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4750.2, "quote_volume": 331.12588, "trades": 6, "taker_buy_volume": 1966.9, "taker_buy_quote": 137.12987}, {"ts": 1771218660000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2854.0, "quote_volume": 199.2446, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 24.7446}, {"ts": 1771218720000, "open": 0.0698, "high": 0.0705, "low": 0.0698, "close": 0.0704, "volume": 236073.8, "quote_volume": 16564.38829, "trades": 103, "taker_buy_volume": 148953.9, "taker_buy_quote": 10455.74812}, {"ts": 1771218780000, "open": 0.0704, "high": 0.0707, "low": 0.0698, "close": 0.0698, "volume": 325479.4, "quote_volume": 22993.08944, "trades": 57, "taker_buy_volume": 56268.5, "taker_buy_quote": 3973.2146}, {"ts": 1771218840000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 32199.2, "quote_volume": 2250.73486, "trades": 24, "taker_buy_volume": 17255.0, "taker_buy_quote": 1205.14736}, {"ts": 1771218900000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 47035.0, "quote_volume": 3281.57991, "trades": 42, "taker_buy_volume": 23278.0, "taker_buy_quote": 1624.8044}, {"ts": 1771218960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3063.3, "quote_volume": 213.85727, "trades": 8, "taker_buy_volume": 389.3, "taker_buy_quote": 27.21207}, {"ts": 1771219020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 418.5, "quote_volume": 29.25315, "trades": 1, "taker_buy_volume": 418.5, "taker_buy_quote": 29.25315}, {"ts": 1771219080000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 4530.2, "quote_volume": 317.4335, "trades": 5, "taker_buy_volume": 4530.2, "taker_buy_quote": 317.4335}, {"ts": 1771219140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 766.2, "quote_volume": 53.86386, "trades": 2, "taker_buy_volume": 766.2, "taker_buy_quote": 53.86386}, {"ts": 1771219200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1061.5, "quote_volume": 74.62345, "trades": 4, "taker_buy_volume": 648.9, "taker_buy_quote": 45.61767}, {"ts": 1771219260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1065.8, "quote_volume": 75.03232, "trades": 2, "taker_buy_volume": 1065.8, "taker_buy_quote": 75.03232}, {"ts": 1771219320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1965.2, "quote_volume": 137.95704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 24523.0, "quote_volume": 1719.57191, "trades": 9, "taker_buy_volume": 21573.4, "taker_buy_quote": 1512.55495}, {"ts": 1771219440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3321.6, "quote_volume": 233.17632, "trades": 3, "taker_buy_volume": 3321.6, "taker_buy_quote": 233.17632}, {"ts": 1771219500000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 4764.4, "quote_volume": 333.88417, "trades": 5, "taker_buy_volume": 77.9, "taker_buy_quote": 5.453}, {"ts": 1771219560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7919.6, "quote_volume": 554.372, "trades": 4, "taker_buy_volume": 7919.6, "taker_buy_quote": 554.372}, {"ts": 1771219620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4267.0, "quote_volume": 298.2633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 17297.1, "quote_volume": 1210.53704, "trades": 7, "taker_buy_volume": 5072.5, "taker_buy_quote": 355.075}, {"ts": 1771219740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219860000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4763.8, "quote_volume": 333.78263, "trades": 6, "taker_buy_volume": 3166.3, "taker_buy_quote": 221.79788}, {"ts": 1771219920000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 6711.5, "quote_volume": 469.37245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 82776.9, "quote_volume": 5753.20966, "trades": 35, "taker_buy_volume": 3644.6, "taker_buy_quote": 252.97384}, {"ts": 1771220100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 19375.4, "quote_volume": 1346.5903, "trades": 5, "taker_buy_volume": 19375.4, "taker_buy_quote": 1346.5903}, {"ts": 1771220160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1765.6, "quote_volume": 122.88576, "trades": 3, "taker_buy_volume": 1693.6, "taker_buy_quote": 117.87456}, {"ts": 1771220220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 120.0, "quote_volume": 8.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220280000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 6859.7, "quote_volume": 475.9104, "trades": 9, "taker_buy_volume": 3734.4, "taker_buy_quote": 259.16736}, {"ts": 1771220340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1597.5, "quote_volume": 110.8665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4041.7, "quote_volume": 280.49398, "trades": 3, "taker_buy_volume": 4041.7, "taker_buy_quote": 280.49398}, {"ts": 1771220520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12054.1, "quote_volume": 836.55454, "trades": 10, "taker_buy_volume": 5588.6, "taker_buy_quote": 387.84884}, {"ts": 1771220640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2408.0, "quote_volume": 166.8744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1649.0, "quote_volume": 114.2757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 16062.6, "quote_volume": 1114.30482, "trades": 10, "taker_buy_volume": 16062.6, "taker_buy_quote": 1114.30482}, {"ts": 1771220880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1597.5, "quote_volume": 110.8665, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.8665}, {"ts": 1771221000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 87.0, "quote_volume": 6.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0696, "volume": 58355.0, "quote_volume": 4062.17344, "trades": 26, "taker_buy_volume": 30460.7, "taker_buy_quote": 2120.38534}, {"ts": 1771221180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4209.6, "quote_volume": 292.98816, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 41548.0, "quote_volume": 2899.90433, "trades": 44, "taker_buy_volume": 34279.0, "taker_buy_quote": 2392.62478}, {"ts": 1771221480000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 32416.6, "quote_volume": 2262.08402, "trades": 20, "taker_buy_volume": 17074.1, "taker_buy_quote": 1192.65167}, {"ts": 1771221540000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 20075.3, "quote_volume": 1395.5842, "trades": 12, "taker_buy_volume": 1784.4, "taker_buy_quote": 124.03449}, {"ts": 1771221600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 108.7, "quote_volume": 7.56552, "trades": 1, "taker_buy_volume": 108.7, "taker_buy_quote": 7.56552}, {"ts": 1771221720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4756.5, "quote_volume": 330.57675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 152.6, "quote_volume": 10.59044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 25405.3, "quote_volume": 1763.12782, "trades": 25, "taker_buy_volume": 12792.5, "taker_buy_quote": 887.7995}, {"ts": 1771222320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1252.2, "quote_volume": 86.90268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4563.2, "quote_volume": 316.22976, "trades": 4, "taker_buy_volume": 3125.4, "taker_buy_quote": 216.59022}, {"ts": 1771222560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10338.5, "quote_volume": 718.366, "trades": 5, "taker_buy_volume": 10338.5, "taker_buy_quote": 718.366}, {"ts": 1771222620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 104.9, "quote_volume": 7.30104, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 7.30104}, {"ts": 1771222740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 89.6, "quote_volume": 6.24512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2151.8, "quote_volume": 149.5501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1592.4, "quote_volume": 110.83104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 9737.4, "quote_volume": 677.10717, "trades": 10, "taker_buy_volume": 543.4, "taker_buy_quote": 37.82064}, {"ts": 1771223460000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 1834.8, "quote_volume": 127.7805, "trades": 4, "taker_buy_volume": 1640.0, "taker_buy_quote": 114.2419}, {"ts": 1771223520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 143.4, "quote_volume": 9.99498, "trades": 1, "taker_buy_volume": 143.4, "taker_buy_quote": 9.99498}, {"ts": 1771223580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 9965.3, "quote_volume": 692.34125, "trades": 11, "taker_buy_volume": 3021.2, "taker_buy_quote": 209.9734}, {"ts": 1771223640000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3270.0, "quote_volume": 227.13579, "trades": 13, "taker_buy_volume": 1977.9, "taker_buy_quote": 137.46405}, {"ts": 1771223700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223880000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 43192.2, "quote_volume": 3000.61861, "trades": 33, "taker_buy_volume": 24537.4, "taker_buy_quote": 1705.6418}, {"ts": 1771223940000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 5892.5, "quote_volume": 409.50695, "trades": 11, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.02625}, {"ts": 1771224000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2899.2, "quote_volume": 201.48355, "trades": 5, "taker_buy_volume": 99.7, "taker_buy_quote": 6.92915}, {"ts": 1771224120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4285.5, "quote_volume": 297.84225, "trades": 3, "taker_buy_volume": 3997.8, "taker_buy_quote": 277.8471}, {"ts": 1771224180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 674.0, "quote_volume": 46.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 397.0, "quote_volume": 27.5518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7440.0, "quote_volume": 515.00775, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 16044.1, "quote_volume": 1110.25172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3005.2, "quote_volume": 207.92776, "trades": 6, "taker_buy_volume": 2684.4, "taker_buy_quote": 185.76048}, {"ts": 1771224720000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9630.1, "quote_volume": 666.0445, "trades": 9, "taker_buy_volume": 4448.4, "taker_buy_quote": 307.82928}, {"ts": 1771224780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1833.0, "quote_volume": 126.8436, "trades": 4, "taker_buy_volume": 1833.0, "taker_buy_quote": 126.8436}, {"ts": 1771224840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3815.2, "quote_volume": 264.01184, "trades": 4, "taker_buy_volume": 2217.7, "taker_buy_quote": 153.46484}, {"ts": 1771224900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 961.7, "quote_volume": 66.54964, "trades": 1, "taker_buy_volume": 961.7, "taker_buy_quote": 66.54964}, {"ts": 1771224960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2691.3, "quote_volume": 186.37295, "trades": 4, "taker_buy_volume": 2691.3, "taker_buy_quote": 186.37295}, {"ts": 1771225020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5548.3, "quote_volume": 384.49719, "trades": 4, "taker_buy_volume": 4658.5, "taker_buy_quote": 322.83405}, {"ts": 1771225080000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2095.3, "quote_volume": 145.49824, "trades": 2, "taker_buy_volume": 2095.3, "taker_buy_quote": 145.49824}, {"ts": 1771225140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2488.9, "quote_volume": 173.10594, "trades": 4, "taker_buy_volume": 2488.9, "taker_buy_quote": 173.10594}, {"ts": 1771225200000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 4069.1, "quote_volume": 282.77201, "trades": 8, "taker_buy_volume": 1865.1, "taker_buy_quote": 129.65121}, {"ts": 1771225260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2153.8, "quote_volume": 150.05818, "trades": 4, "taker_buy_volume": 1537.0, "taker_buy_quote": 107.1289}, {"ts": 1771225320000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4728.4, "quote_volume": 329.08774, "trades": 8, "taker_buy_volume": 2193.6, "taker_buy_quote": 152.67456}, {"ts": 1771225380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3496.2, "quote_volume": 242.9285, "trades": 6, "taker_buy_volume": 2029.2, "taker_buy_quote": 141.0294}, {"ts": 1771225440000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 3782.0, "quote_volume": 262.97072, "trades": 7, "taker_buy_volume": 2049.6, "taker_buy_quote": 142.57756}, {"ts": 1771225500000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 8608.4, "quote_volume": 598.36567, "trades": 7, "taker_buy_volume": 1442.2, "taker_buy_quote": 100.31477}, {"ts": 1771225560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4300.2, "quote_volume": 298.8639, "trades": 5, "taker_buy_volume": 4300.2, "taker_buy_quote": 298.8639}, {"ts": 1771225620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2129.6, "quote_volume": 148.22016, "trades": 4, "taker_buy_volume": 2129.6, "taker_buy_quote": 148.22016}, {"ts": 1771225680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6003.7, "quote_volume": 417.85752, "trades": 4, "taker_buy_volume": 1227.1, "taker_buy_quote": 85.40616}, {"ts": 1771225740000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 11155.7, "quote_volume": 777.13225, "trades": 9, "taker_buy_volume": 10937.7, "taker_buy_quote": 761.98125}, {"ts": 1771225800000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 8450.5, "quote_volume": 587.14473, "trades": 10, "taker_buy_volume": 2302.4, "taker_buy_quote": 160.13405}, {"ts": 1771225860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5113.6, "quote_volume": 355.49198, "trades": 5, "taker_buy_volume": 1934.5, "taker_buy_quote": 134.54453}, {"ts": 1771225920000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 33189.3, "quote_volume": 2303.31402, "trades": 13, "taker_buy_volume": 1277.8, "taker_buy_quote": 88.67932}, {"ts": 1771225980000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2890.2, "quote_volume": 200.4625, "trades": 7, "taker_buy_volume": 1716.4, "taker_buy_quote": 119.11816}, {"ts": 1771226040000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3798.4, "quote_volume": 263.50286, "trades": 5, "taker_buy_volume": 2737.4, "taker_buy_quote": 189.97556}, {"ts": 1771226100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 30379.8, "quote_volume": 2103.79326, "trades": 14, "taker_buy_volume": 5201.8, "taker_buy_quote": 360.08496}, {"ts": 1771226160000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 6875.4, "quote_volume": 477.71878, "trades": 5, "taker_buy_volume": 6267.8, "taker_buy_quote": 435.6121}, {"ts": 1771226220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 12805.0, "quote_volume": 892.34875, "trades": 8, "taker_buy_volume": 12805.0, "taker_buy_quote": 892.34875}, {"ts": 1771226280000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 8971.0, "quote_volume": 624.69951, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 0.0695, "high": 0.0695, "low": 0.069, "close": 0.069, "volume": 97282.2, "quote_volume": 6733.14499, "trades": 44, "taker_buy_volume": 1711.7, "taker_buy_quote": 118.40239}, {"ts": 1771226520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3097.5, "quote_volume": 213.7275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 35291.9, "quote_volume": 2433.28743, "trades": 39, "taker_buy_volume": 23452.5, "taker_buy_quote": 1618.25746}, {"ts": 1771226640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 16188.7, "quote_volume": 1114.08325, "trades": 14, "taker_buy_volume": 159.5, "taker_buy_quote": 10.98955}, {"ts": 1771226700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 161.8, "quote_volume": 11.13184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 87.0, "quote_volume": 5.9943, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9943}, {"ts": 1771226880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8823.8, "quote_volume": 607.07744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 28878.0, "quote_volume": 1995.03785, "trades": 17, "taker_buy_volume": 27280.5, "taker_buy_quote": 1884.49085}, {"ts": 1771227000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4799.7, "quote_volume": 331.65927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 11942.3, "quote_volume": 824.69293, "trades": 10, "taker_buy_volume": 5144.8, "taker_buy_quote": 355.50568}, {"ts": 1771227180000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 16739.8, "quote_volume": 1157.91809, "trades": 11, "taker_buy_volume": 13544.8, "taker_buy_quote": 936.98384}, {"ts": 1771227240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 10456.5, "quote_volume": 723.5898, "trades": 12, "taker_buy_volume": 8859.0, "taker_buy_quote": 613.0428}, {"ts": 1771227300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1994.7, "quote_volume": 138.03324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 28898.1, "quote_volume": 2009.25937, "trades": 24, "taker_buy_volume": 27660.7, "taker_buy_quote": 1923.38381}, {"ts": 1771227420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8141.4, "quote_volume": 565.70672, "trades": 9, "taker_buy_volume": 5781.6, "taker_buy_quote": 401.8212}, {"ts": 1771227480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 89.7, "quote_volume": 6.22518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 30845.7, "quote_volume": 2137.75826, "trades": 18, "taker_buy_volume": 2581.6, "taker_buy_quote": 178.64672}, {"ts": 1771227600000, "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 126979.1, "quote_volume": 8738.18411, "trades": 77, "taker_buy_volume": 18090.8, "taker_buy_quote": 1244.40419}, {"ts": 1771227660000, "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0686, "volume": 212837.8, "quote_volume": 14601.80759, "trades": 78, "taker_buy_volume": 58796.6, "taker_buy_quote": 4038.74556}, {"ts": 1771227720000, "open": 0.0685, "high": 0.0688, "low": 0.0679, "close": 0.0688, "volume": 403103.0, "quote_volume": 27539.1347, "trades": 213, "taker_buy_volume": 183333.4, "taker_buy_quote": 12541.43178}, {"ts": 1771227780000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7535.6, "quote_volume": 518.19599, "trades": 7, "taker_buy_volume": 5002.7, "taker_buy_quote": 344.18576}, {"ts": 1771227840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 161.5, "quote_volume": 11.12735, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 11.12735}, {"ts": 1771227900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3150.2, "quote_volume": 216.80797, "trades": 9, "taker_buy_volume": 1902.1, "taker_buy_quote": 130.93869}, {"ts": 1771227960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 161.9, "quote_volume": 11.15491, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 11.15491}, {"ts": 1771228020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 624.1, "quote_volume": 42.93808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3365.7, "quote_volume": 231.58916, "trades": 6, "taker_buy_volume": 1160.0, "taker_buy_quote": 79.837}, {"ts": 1771228140000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 43771.4, "quote_volume": 3009.75803, "trades": 33, "taker_buy_volume": 17548.6, "taker_buy_quote": 1207.25149}, {"ts": 1771228200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4236.7, "quote_volume": 291.90863, "trades": 5, "taker_buy_volume": 4236.7, "taker_buy_quote": 291.90863}, {"ts": 1771228320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6371.8, "quote_volume": 438.40884, "trades": 5, "taker_buy_volume": 3192.7, "taker_buy_quote": 219.68676}, {"ts": 1771228560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5179.4, "quote_volume": 356.15754, "trades": 10, "taker_buy_volume": 1746.0, "taker_buy_quote": 119.96505}, {"ts": 1771228620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 21747.0, "quote_volume": 1491.8442, "trades": 4, "taker_buy_volume": 14399.3, "taker_buy_quote": 987.79198}, {"ts": 1771228680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 11644.4, "quote_volume": 800.97577, "trades": 17, "taker_buy_volume": 9422.8, "taker_buy_quote": 648.12969}, {"ts": 1771228800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3459.0, "quote_volume": 238.3251, "trades": 10, "taker_buy_volume": 3459.0, "taker_buy_quote": 238.3251}, {"ts": 1771228920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 831.5, "quote_volume": 57.29035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228980000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6757.5, "quote_volume": 465.948, "trades": 5, "taker_buy_volume": 6757.5, "taker_buy_quote": 465.948}, {"ts": 1771229040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229160000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11649.3, "quote_volume": 802.4245, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 126.4, "quote_volume": 8.69632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7346.8, "quote_volume": 505.45984, "trades": 7, "taker_buy_volume": 6647.0, "taker_buy_quote": 457.3136}, {"ts": 1771229520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 38591.6, "quote_volume": 2658.14321, "trades": 23, "taker_buy_volume": 19223.7, "taker_buy_quote": 1325.05732}, {"ts": 1771229700000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 32412.7, "quote_volume": 2237.95142, "trades": 25, "taker_buy_volume": 29461.4, "taker_buy_quote": 2034.4471}, {"ts": 1771229760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0695, "volume": 71967.9, "quote_volume": 4995.12076, "trades": 48, "taker_buy_volume": 50658.6, "taker_buy_quote": 3512.93781}, {"ts": 1771229940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1597.5, "quote_volume": 111.186, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.186}, {"ts": 1771230000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3339.2, "quote_volume": 232.40832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 286.9, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 286.9, "taker_buy_quote": 19.99693}, {"ts": 1771230120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1864.7, "quote_volume": 129.78312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2647.5, "quote_volume": 184.266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3339.2, "quote_volume": 232.40832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 588.0, "quote_volume": 40.9248, "trades": 1, "taker_buy_volume": 588.0, "taker_buy_quote": 40.9248}, {"ts": 1771230420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1009.5, "quote_volume": 70.2612, "trades": 3, "taker_buy_volume": 1009.5, "taker_buy_quote": 70.2612}, {"ts": 1771230480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7159.6, "quote_volume": 498.35875, "trades": 12, "taker_buy_volume": 3820.4, "taker_buy_quote": 265.95043}, {"ts": 1771230600000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3484.1, "quote_volume": 242.57906, "trades": 9, "taker_buy_volume": 2867.3, "taker_buy_quote": 199.64978}, {"ts": 1771230660000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1675.8, "quote_volume": 116.65748, "trades": 6, "taker_buy_volume": 1675.8, "taker_buy_quote": 116.65748}, {"ts": 1771230720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 89.4, "quote_volume": 6.22224, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 6.22224}, {"ts": 1771230780000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 13833.2, "quote_volume": 963.27062, "trades": 20, "taker_buy_volume": 8896.5, "taker_buy_quote": 619.6763}, {"ts": 1771230840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3956.2, "quote_volume": 275.55869, "trades": 7, "taker_buy_volume": 2358.7, "taker_buy_quote": 164.37269}, {"ts": 1771230900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 656.2, "quote_volume": 45.67152, "trades": 2, "taker_buy_volume": 656.2, "taker_buy_quote": 45.67152}, {"ts": 1771230960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3339.2, "quote_volume": 232.0744, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 111.02625}, {"ts": 1771231020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 111.6, "quote_volume": 7.76736, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 7.76736}, {"ts": 1771231200000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2031.6, "quote_volume": 141.16721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 23275.3, "quote_volume": 1615.03187, "trades": 11, "taker_buy_volume": 6021.7, "taker_buy_quote": 417.92423}, {"ts": 1771231320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 204.8, "quote_volume": 14.21312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2466.3, "quote_volume": 171.16122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 899.6, "quote_volume": 62.35784, "trades": 2, "taker_buy_volume": 155.6, "taker_buy_quote": 10.79864}, {"ts": 1771231500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 845.5, "quote_volume": 58.42405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4655.0, "quote_volume": 321.6605, "trades": 4, "taker_buy_volume": 3195.0, "taker_buy_quote": 220.7745}, {"ts": 1771231620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1366.3, "quote_volume": 94.41133, "trades": 1, "taker_buy_volume": 1366.3, "taker_buy_quote": 94.41133}, {"ts": 1771231680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1597.5, "quote_volume": 110.38725, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 110.38725}, {"ts": 1771231980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2895.8, "quote_volume": 200.09978, "trades": 2, "taker_buy_volume": 2895.8, "taker_buy_quote": 200.09978}, {"ts": 1771232100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232160000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 12190.0, "quote_volume": 841.14819, "trades": 16, "taker_buy_volume": 5680.5, "taker_buy_quote": 392.1139}, {"ts": 1771232220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3192.2, "quote_volume": 220.58102, "trades": 3, "taker_buy_volume": 3192.2, "taker_buy_quote": 220.58102}, {"ts": 1771232280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4346.7, "quote_volume": 299.9223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.0689, "high": 0.0695, "low": 0.0688, "close": 0.0692, "volume": 170182.9, "quote_volume": 11797.69825, "trades": 83, "taker_buy_volume": 75144.5, "taker_buy_quote": 5206.04511}, {"ts": 1771232460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 204.7, "quote_volume": 14.16524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232520000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 24531.2, "quote_volume": 1693.49945, "trades": 22, "taker_buy_volume": 4905.6, "taker_buy_quote": 339.00341}, {"ts": 1771232580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2235.8, "quote_volume": 154.49378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 121.0, "quote_volume": 8.3732, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.3732}, {"ts": 1771232700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2500.0, "quote_volume": 172.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 172.75}, {"ts": 1771232820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1446.1, "quote_volume": 99.92551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3218.3, "quote_volume": 222.05393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2229.1, "quote_volume": 153.88312, "trades": 7, "taker_buy_volume": 2229.1, "taker_buy_quote": 153.88312}, {"ts": 1771233060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18340.4, "quote_volume": 1265.4876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 146.1, "quote_volume": 10.0809, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 10.0809}, {"ts": 1771233300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 893.0, "quote_volume": 61.48151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2750.7, "quote_volume": 189.52323, "trades": 16, "taker_buy_volume": 2750.7, "taker_buy_quote": 189.52323}, {"ts": 1771233480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7121.2, "quote_volume": 490.65068, "trades": 7, "taker_buy_volume": 5722.7, "taker_buy_quote": 394.29403}, {"ts": 1771233540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 9520.0, "quote_volume": 657.00727, "trades": 10, "taker_buy_volume": 9520.0, "taker_buy_quote": 657.00727}, {"ts": 1771234140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2483.4, "quote_volume": 171.3546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2327.5, "quote_volume": 160.5975, "trades": 2, "taker_buy_volume": 2327.5, "taker_buy_quote": 160.5975}, {"ts": 1771234320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 144.9, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 9.9981}, {"ts": 1771234440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.2, "quote_volume": 10.00428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5508.7, "quote_volume": 379.95998, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4129.1, "quote_volume": 284.9079, "trades": 8, "taker_buy_volume": 2531.6, "taker_buy_quote": 174.6804}, {"ts": 1771235040000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 12181.7, "quote_volume": 838.15595, "trades": 18, "taker_buy_volume": 1277.7, "taker_buy_quote": 87.90576}, {"ts": 1771235100000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 58119.9, "quote_volume": 3983.4399, "trades": 34, "taker_buy_volume": 3184.2, "taker_buy_quote": 217.79928}, {"ts": 1771235160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5121.1, "quote_volume": 350.29785, "trades": 4, "taker_buy_volume": 1023.6, "taker_buy_quote": 70.02885}, {"ts": 1771235220000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 17084.7, "quote_volume": 1164.29944, "trades": 16, "taker_buy_volume": 176.1, "taker_buy_quote": 11.99241}, {"ts": 1771235280000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 22371.5, "quote_volume": 1523.35012, "trades": 14, "taker_buy_volume": 11799.7, "taker_buy_quote": 803.55957}, {"ts": 1771235340000, "open": 0.068, "high": 0.0681, "low": 0.0677, "close": 0.0678, "volume": 100844.1, "quote_volume": 6845.77375, "trades": 52, "taker_buy_volume": 40868.4, "taker_buy_quote": 2775.64502}, {"ts": 1771235400000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11402.6, "quote_volume": 773.19712, "trades": 9, "taker_buy_volume": 7456.5, "taker_buy_quote": 505.65154}, {"ts": 1771235460000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 30773.8, "quote_volume": 2090.97896, "trades": 16, "taker_buy_volume": 18610.4, "taker_buy_quote": 1263.96115}, {"ts": 1771235520000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 8844.9, "quote_volume": 601.0901, "trades": 8, "taker_buy_volume": 7247.4, "taker_buy_quote": 492.4601}, {"ts": 1771235580000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 9892.9, "quote_volume": 671.48311, "trades": 8, "taker_buy_volume": 2448.0, "taker_buy_quote": 165.9744}, {"ts": 1771235640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5717.5, "quote_volume": 387.07475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 35134.8, "quote_volume": 2379.94296, "trades": 24, "taker_buy_volume": 18557.9, "taker_buy_quote": 1257.87377}, {"ts": 1771235760000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 19130.9, "quote_volume": 1296.49331, "trades": 21, "taker_buy_volume": 12576.1, "taker_buy_quote": 852.65958}, {"ts": 1771235820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3131.8, "quote_volume": 211.7274, "trades": 5, "taker_buy_volume": 623.6, "taker_buy_quote": 42.17308}, {"ts": 1771235880000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 13352.9, "quote_volume": 902.81282, "trades": 16, "taker_buy_volume": 4611.4, "taker_buy_quote": 311.88742}, {"ts": 1771235940000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 10326.4, "quote_volume": 698.08521, "trades": 13, "taker_buy_volume": 4410.0, "taker_buy_quote": 298.1836}, {"ts": 1771236000000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2260.7, "quote_volume": 152.88964, "trades": 2, "taker_buy_volume": 2260.7, "taker_buy_quote": 152.88964}, {"ts": 1771236060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9005.6, "quote_volume": 608.77856, "trades": 4, "taker_buy_volume": 1424.0, "taker_buy_quote": 96.2624}, {"ts": 1771236120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 65413.0, "quote_volume": 4419.10918, "trades": 27, "taker_buy_volume": 39577.1, "taker_buy_quote": 2675.02618}, {"ts": 1771236180000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 6257.6, "quote_volume": 422.16379, "trades": 12, "taker_buy_volume": 2590.6, "taker_buy_quote": 174.93256}, {"ts": 1771236240000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 15766.6, "quote_volume": 1063.31067, "trades": 35, "taker_buy_volume": 11266.0, "taker_buy_quote": 760.03241}, {"ts": 1771236300000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 13636.9, "quote_volume": 918.86385, "trades": 29, "taker_buy_volume": 6124.2, "taker_buy_quote": 412.86235}, {"ts": 1771236360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 27666.0, "quote_volume": 1864.79851, "trades": 42, "taker_buy_volume": 23165.4, "taker_buy_quote": 1561.71496}, {"ts": 1771236420000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 14259.0, "quote_volume": 962.30935, "trades": 42, "taker_buy_volume": 9758.4, "taker_buy_quote": 658.7468}, {"ts": 1771236480000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 15276.8, "quote_volume": 1030.15761, "trades": 26, "taker_buy_volume": 8661.4, "taker_buy_quote": 584.27965}, {"ts": 1771236540000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 34450.1, "quote_volume": 2326.98619, "trades": 39, "taker_buy_volume": 29949.5, "taker_buy_quote": 2023.50117}, {"ts": 1771236600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4500.6, "quote_volume": 303.7905, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 16262.7, "quote_volume": 1099.66351, "trades": 17, "taker_buy_volume": 11762.1, "taker_buy_quote": 795.57622}, {"ts": 1771236720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6983.4, "quote_volume": 471.3795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 20083.0, "quote_volume": 1357.8537, "trades": 32, "taker_buy_volume": 15582.4, "taker_buy_quote": 1053.91268}, {"ts": 1771236840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6893.6, "quote_volume": 465.318, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10071.1, "quote_volume": 680.33185, "trades": 32, "taker_buy_volume": 5326.0, "taker_buy_quote": 360.0376}, {"ts": 1771236960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4500.6, "quote_volume": 303.7905, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 16348.5, "quote_volume": 1104.25432, "trades": 22, "taker_buy_volume": 11197.9, "taker_buy_quote": 756.65854}, {"ts": 1771237080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5203.8, "quote_volume": 350.80644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8329.7, "quote_volume": 561.74677, "trades": 19, "taker_buy_volume": 3249.9, "taker_buy_quote": 219.36825}, {"ts": 1771237200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5104.2, "quote_volume": 344.02308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 41204.6, "quote_volume": 2775.90263, "trades": 53, "taker_buy_volume": 26485.4, "taker_buy_quote": 1784.11499}, {"ts": 1771237320000, "open": 0.0673, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 30908.2, "quote_volume": 2081.76373, "trades": 25, "taker_buy_volume": 26341.7, "taker_buy_quote": 1774.43306}, {"ts": 1771237380000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 25860.0, "quote_volume": 1747.36819, "trades": 27, "taker_buy_volume": 18938.0, "taker_buy_quote": 1280.0563}, {"ts": 1771237440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 24736.0, "quote_volume": 1669.49904, "trades": 14, "taker_buy_volume": 15912.5, "taker_buy_quote": 1074.09375}, {"ts": 1771237500000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6477.8, "quote_volume": 436.76347, "trades": 9, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.83125}, {"ts": 1771237560000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5142.1, "quote_volume": 346.71408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4862.4, "quote_volume": 327.72576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 21412.1, "quote_volume": 1443.17554, "trades": 10, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.6715}, {"ts": 1771237740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5753.5, "quote_volume": 387.7859, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 27379.4, "quote_volume": 1845.28943, "trades": 16, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.6715}, {"ts": 1771237860000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8615.4, "quote_volume": 580.69091, "trades": 13, "taker_buy_volume": 129.5, "taker_buy_quote": 8.74125}, {"ts": 1771237920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9121.6, "quote_volume": 614.79584, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4324.5, "quote_volume": 291.4713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 586.8, "quote_volume": 39.55032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 719.1, "quote_volume": 48.46734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2468.5, "quote_volume": 166.5602, "trades": 5, "taker_buy_volume": 1833.0, "taker_buy_quote": 123.7275}, {"ts": 1771238220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 588.7, "quote_volume": 39.73725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 675.4, "quote_volume": 45.5895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14961.4, "quote_volume": 1009.86046, "trades": 17, "taker_buy_volume": 11018.4, "taker_buy_quote": 743.742}, {"ts": 1771238400000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6050.3, "quote_volume": 407.66753, "trades": 5, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.6715}, {"ts": 1771238460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11321.3, "quote_volume": 763.68796, "trades": 10, "taker_buy_volume": 4725.9, "taker_buy_quote": 318.99825}, {"ts": 1771238520000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 10564.2, "quote_volume": 712.71303, "trades": 11, "taker_buy_volume": 4258.5, "taker_buy_quote": 287.56485}, {"ts": 1771238580000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 13040.3, "quote_volume": 879.90281, "trades": 13, "taker_buy_volume": 8143.4, "taker_buy_quote": 549.85175}, {"ts": 1771238640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2007.9, "quote_volume": 135.53325, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.83125}, {"ts": 1771238700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 431.4, "quote_volume": 29.1195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 432.3, "quote_volume": 29.18025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 359.6, "quote_volume": 24.23704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.5, "quote_volume": 107.6715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6378.5, "quote_volume": 429.996, "trades": 5, "taker_buy_volume": 6378.5, "taker_buy_quote": 429.996}, {"ts": 1771239060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 355.8, "quote_volume": 23.98092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6648.4, "quote_volume": 448.10216, "trades": 5, "taker_buy_volume": 5928.4, "taker_buy_quote": 399.57416}, {"ts": 1771239180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 37875.9, "quote_volume": 2552.36961, "trades": 11, "taker_buy_volume": 9115.8, "taker_buy_quote": 614.40492}, {"ts": 1771239300000, "open": 0.0673, "high": 0.0674, "low": 0.067, "close": 0.0673, "volume": 371931.7, "quote_volume": 24991.01142, "trades": 138, "taker_buy_volume": 116594.2, "taker_buy_quote": 7843.3732}, {"ts": 1771239360000, "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.0674, "volume": 88014.7, "quote_volume": 5913.17642, "trades": 40, "taker_buy_volume": 47340.7, "taker_buy_quote": 3185.8912}, {"ts": 1771239420000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2962.8, "quote_volume": 199.84086, "trades": 3, "taker_buy_volume": 1481.4, "taker_buy_quote": 99.9945}, {"ts": 1771239480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6751.2, "quote_volume": 455.02278, "trades": 6, "taker_buy_volume": 5449.5, "taker_buy_quote": 367.2963}, {"ts": 1771239660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2738.0, "quote_volume": 184.42715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2018.5, "quote_volume": 136.0469, "trades": 2, "taker_buy_volume": 2018.5, "taker_buy_quote": 136.0469}, {"ts": 1771239780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12900.0, "quote_volume": 870.75, "trades": 5, "taker_buy_volume": 12900.0, "taker_buy_quote": 870.75}, {"ts": 1771239840000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 20358.7, "quote_volume": 1375.96547, "trades": 23, "taker_buy_volume": 12091.7, "taker_buy_quote": 817.39892}, {"ts": 1771239900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 784.2, "quote_volume": 53.09034, "trades": 2, "taker_buy_volume": 784.2, "taker_buy_quote": 53.09034}, {"ts": 1771240020000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 443.5, "quote_volume": 29.99537, "trades": 3, "taker_buy_volume": 147.7, "taker_buy_quote": 9.99929}, {"ts": 1771240080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 638.2, "quote_volume": 43.07861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240140000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 13776.6, "quote_volume": 928.87662, "trades": 8, "taker_buy_volume": 1708.5, "taker_buy_quote": 115.1529}, {"ts": 1771240200000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 24282.4, "quote_volume": 1632.46417, "trades": 18, "taker_buy_volume": 6679.4, "taker_buy_quote": 449.52362}, {"ts": 1771240260000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 14488.0, "quote_volume": 973.31495, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1942.6, "quote_volume": 130.34846, "trades": 3, "taker_buy_volume": 1942.6, "taker_buy_quote": 130.34846}, {"ts": 1771240380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3456.1, "quote_volume": 231.71845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 8764.5, "quote_volume": 587.2215, "trades": 5, "taker_buy_volume": 8764.5, "taker_buy_quote": 587.2215}, {"ts": 1771240620000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 7129.5, "quote_volume": 475.89528, "trades": 8, "taker_buy_volume": 2100.0, "taker_buy_quote": 140.07}, {"ts": 1771240680000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12620.4, "quote_volume": 841.41122, "trades": 5, "taker_buy_volume": 8925.8, "taker_buy_quote": 595.35086}, {"ts": 1771240740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10549.3, "quote_volume": 703.63831, "trades": 6, "taker_buy_volume": 10549.3, "taker_buy_quote": 703.63831}, {"ts": 1771240800000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 39796.9, "quote_volume": 2653.10913, "trades": 24, "taker_buy_volume": 12380.2, "taker_buy_quote": 826.64082}, {"ts": 1771240860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1597.5, "quote_volume": 106.55325, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.55325}, {"ts": 1771240920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241160000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 15391.6, "quote_volume": 1027.3155, "trades": 17, "taker_buy_volume": 7288.2, "taker_buy_quote": 486.46824}, {"ts": 1771241220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4563.2, "quote_volume": 305.5844, "trades": 5, "taker_buy_volume": 3123.2, "taker_buy_quote": 209.1044}, {"ts": 1771241460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3769.5, "quote_volume": 252.5791, "trades": 6, "taker_buy_volume": 3769.5, "taker_buy_quote": 252.5791}, {"ts": 1771241520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1597.5, "quote_volume": 107.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1862.4, "quote_volume": 124.59456, "trades": 3, "taker_buy_volume": 1862.4, "taker_buy_quote": 124.59456}, {"ts": 1771241700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 78.6, "quote_volume": 5.25834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1869.0, "quote_volume": 125.2693, "trades": 4, "taker_buy_volume": 1869.0, "taker_buy_quote": 125.2693}, {"ts": 1771241880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4995.0, "quote_volume": 335.43967, "trades": 6, "taker_buy_volume": 3921.3, "taker_buy_quote": 263.3944}, {"ts": 1771241940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6936.0, "quote_volume": 466.0992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 110.9, "quote_volume": 7.45248, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 7.45248}, {"ts": 1771242060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4200.0, "quote_volume": 282.24, "trades": 4, "taker_buy_volume": 4200.0, "taker_buy_quote": 282.24}, {"ts": 1771242240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3451.0, "quote_volume": 232.2523, "trades": 3, "taker_buy_volume": 3451.0, "taker_buy_quote": 232.2523}, {"ts": 1771242300000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 69118.5, "quote_volume": 4662.2923, "trades": 44, "taker_buy_volume": 30992.3, "taker_buy_quote": 2089.90072}, {"ts": 1771242360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3629.9, "quote_volume": 245.16025, "trades": 6, "taker_buy_volume": 3629.9, "taker_buy_quote": 245.16025}, {"ts": 1771242780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4022.0, "quote_volume": 271.72745, "trades": 6, "taker_buy_volume": 4022.0, "taker_buy_quote": 271.72745}, {"ts": 1771243080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3246.0, "quote_volume": 219.105, "trades": 9, "taker_buy_volume": 3246.0, "taker_buy_quote": 219.105}, {"ts": 1771243320000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1402.7, "quote_volume": 94.71195, "trades": 6, "taker_buy_volume": 1402.7, "taker_buy_quote": 94.71195}, {"ts": 1771243380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11158.8, "quote_volume": 752.63041, "trades": 9, "taker_buy_volume": 1748.0, "taker_buy_quote": 117.99}, {"ts": 1771243440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 259.1, "quote_volume": 17.46334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1046.2, "quote_volume": 70.51388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5285.7, "quote_volume": 356.25618, "trades": 4, "taker_buy_volume": 5285.7, "taker_buy_quote": 356.25618}, {"ts": 1771243680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 346.2, "quote_volume": 23.33388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1927.4, "quote_volume": 129.90676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 529.8, "quote_volume": 35.65554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5811.6, "quote_volume": 391.12068, "trades": 6, "taker_buy_volume": 5382.0, "taker_buy_quote": 362.2086}, {"ts": 1771244340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244760000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 14080.8, "quote_volume": 952.22096, "trades": 23, "taker_buy_volume": 8404.6, "taker_buy_quote": 568.19635}, {"ts": 1771244820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 425.4, "quote_volume": 28.77349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2410.0, "quote_volume": 163.31104, "trades": 6, "taker_buy_volume": 1540.4, "taker_buy_quote": 104.43912}, {"ts": 1771245000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 16426.8, "quote_volume": 1110.45168, "trades": 2, "taker_buy_volume": 739.6, "taker_buy_quote": 49.99696}, {"ts": 1771245060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 129.3, "quote_volume": 8.72775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245120000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 17694.0, "quote_volume": 1196.21727, "trades": 16, "taker_buy_volume": 9014.6, "taker_buy_quote": 609.62213}, {"ts": 1771245180000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 19315.6, "quote_volume": 1304.73256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1597.5, "quote_volume": 107.991, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.991}, {"ts": 1771245300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 16060.3, "quote_volume": 1084.58249, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.991}, {"ts": 1771245420000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1093.3, "quote_volume": 73.86088, "trades": 3, "taker_buy_volume": 631.3, "taker_buy_quote": 42.67588}, {"ts": 1771245480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1509.0, "quote_volume": 102.1593, "trades": 1, "taker_buy_volume": 1509.0, "taker_buy_quote": 102.1593}, {"ts": 1771245780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2317.5, "quote_volume": 156.89475, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 48.744}, {"ts": 1771245840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2325.5, "quote_volume": 157.43635, "trades": 4, "taker_buy_volume": 2325.5, "taker_buy_quote": 157.43635}, {"ts": 1771245900000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1753.5, "quote_volume": 118.72755, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 10.5768}, {"ts": 1771245960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 262.0, "quote_volume": 17.7268, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 10.5612}, {"ts": 1771246020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9487.5, "quote_volume": 642.30375, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 97.488}, {"ts": 1771246200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 728.0, "quote_volume": 49.2856, "trades": 1, "taker_buy_volume": 728.0, "taker_buy_quote": 49.2856}, {"ts": 1771246260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1024.0, "quote_volume": 69.4272, "trades": 3, "taker_buy_volume": 1024.0, "taker_buy_quote": 69.4272}, {"ts": 1771246380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246560000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 82419.0, "quote_volume": 5588.83333, "trades": 17, "taker_buy_volume": 82419.0, "taker_buy_quote": 5588.83333}, {"ts": 1771246620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 165.0, "quote_volume": 11.2035, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 11.2035}, {"ts": 1771246800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1921.3, "quote_volume": 130.41141, "trades": 4, "taker_buy_volume": 1561.1, "taker_buy_quote": 105.98985}, {"ts": 1771246860000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 35099.5, "quote_volume": 2386.61311, "trades": 33, "taker_buy_volume": 29832.7, "taker_buy_quote": 2028.00739}, {"ts": 1771246920000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4552.0, "quote_volume": 310.2964, "trades": 7, "taker_buy_volume": 4552.0, "taker_buy_quote": 310.2964}, {"ts": 1771246980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 29015.4, "quote_volume": 1975.94874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6056.6, "quote_volume": 412.90037, "trades": 5, "taker_buy_volume": 6056.6, "taker_buy_quote": 412.90037}, {"ts": 1771247160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 17235.4, "quote_volume": 1175.48318, "trades": 7, "taker_buy_volume": 13580.6, "taker_buy_quote": 926.22582}, {"ts": 1771247280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 151.4, "quote_volume": 10.34062, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 10.34062}, {"ts": 1771247340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 161.6, "quote_volume": 11.02112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1988.2, "quote_volume": 135.59524, "trades": 3, "taker_buy_volume": 1988.2, "taker_buy_quote": 135.59524}, {"ts": 1771247460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1597.5, "quote_volume": 108.78975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2002.0, "quote_volume": 136.3362, "trades": 2, "taker_buy_volume": 2002.0, "taker_buy_quote": 136.3362}, {"ts": 1771247640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1215.6, "quote_volume": 82.6608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247700000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 40938.0, "quote_volume": 2780.6027, "trades": 19, "taker_buy_volume": 7907.4, "taker_buy_quote": 537.7032}, {"ts": 1771247760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 99.0, "quote_volume": 6.7419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 95.6, "quote_volume": 6.51036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 40579.1, "quote_volume": 2759.1477, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3557.3, "quote_volume": 241.54067, "trades": 2, "taker_buy_volume": 2057.3, "taker_buy_quote": 139.69067}, {"ts": 1771248180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 22161.3, "quote_volume": 1503.86911, "trades": 11, "taker_buy_volume": 18506.5, "taker_buy_quote": 1256.07367}, {"ts": 1771248360000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 7082.2, "quote_volume": 479.30519, "trades": 7, "taker_buy_volume": 3097.5, "taker_buy_quote": 209.541}, {"ts": 1771248420000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 19151.7, "quote_volume": 1295.60812, "trades": 23, "taker_buy_volume": 11129.5, "taker_buy_quote": 753.3074}, {"ts": 1771248480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 7140.6, "quote_volume": 481.28977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248540000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0677, "volume": 53694.8, "quote_volume": 3626.90476, "trades": 41, "taker_buy_volume": 53694.8, "taker_buy_quote": 3626.90476}, {"ts": 1771248600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 17548.1, "quote_volume": 1185.7882, "trades": 33, "taker_buy_volume": 16569.3, "taker_buy_quote": 1119.7192}, {"ts": 1771248660000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10396.5, "quote_volume": 702.65327, "trades": 17, "taker_buy_volume": 10396.5, "taker_buy_quote": 702.65327}, {"ts": 1771248720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13553.7, "quote_volume": 917.37976, "trades": 19, "taker_buy_volume": 10396.5, "taker_buy_quote": 703.63732}, {"ts": 1771248780000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6420.3, "quote_volume": 433.71515, "trades": 9, "taker_buy_volume": 4949.0, "taker_buy_quote": 334.4024}, {"ts": 1771248840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2057.3, "quote_volume": 138.86775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 18002.6, "quote_volume": 1215.72467, "trades": 22, "taker_buy_volume": 12290.5, "taker_buy_quote": 830.15792}, {"ts": 1771248960000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10396.5, "quote_volume": 702.65344, "trades": 16, "taker_buy_volume": 10396.5, "taker_buy_quote": 702.65344}, {"ts": 1771249020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 16158.8, "quote_volume": 1091.5989, "trades": 22, "taker_buy_volume": 10396.5, "taker_buy_quote": 702.64365}, {"ts": 1771249080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11800.3, "quote_volume": 796.12748, "trades": 11, "taker_buy_volume": 7412.8, "taker_buy_quote": 499.99852}, {"ts": 1771249140000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 10038.5, "quote_volume": 676.69934, "trades": 7, "taker_buy_volume": 4699.2, "taker_buy_quote": 316.83052}, {"ts": 1771249200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4282.0, "quote_volume": 288.6068, "trades": 4, "taker_buy_volume": 1702.3, "taker_buy_quote": 114.73502}, {"ts": 1771249260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8205.6, "quote_volume": 553.878, "trades": 4, "taker_buy_volume": 8205.6, "taker_buy_quote": 553.878}, {"ts": 1771249380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 334.6, "quote_volume": 22.5855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249440000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 20459.6, "quote_volume": 1382.05588, "trades": 21, "taker_buy_volume": 4199.8, "taker_buy_quote": 284.1111}, {"ts": 1771249500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2491.3, "quote_volume": 168.41188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 63007.2, "quote_volume": 4252.986, "trades": 9, "taker_buy_volume": 11802.4, "taker_buy_quote": 796.662}, {"ts": 1771249860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 148.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9163.7, "quote_volume": 620.38249, "trades": 5, "taker_buy_volume": 9163.7, "taker_buy_quote": 620.38249}, {"ts": 1771250280000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12235.8, "quote_volume": 829.26774, "trades": 21, "taker_buy_volume": 10638.3, "taker_buy_quote": 721.11699}, {"ts": 1771250340000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10396.5, "quote_volume": 704.58507, "trades": 15, "taker_buy_volume": 10396.5, "taker_buy_quote": 704.58507}, {"ts": 1771250400000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8865.0, "quote_volume": 598.86675, "trades": 4, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.991}, {"ts": 1771250460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10104.8, "quote_volume": 682.074, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.25}, {"ts": 1771250580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1597.5, "quote_volume": 107.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3498.8, "quote_volume": 236.169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 182.6, "quote_volume": 12.3255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250940000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 14797.7, "quote_volume": 999.58965, "trades": 21, "taker_buy_volume": 14241.8, "taker_buy_quote": 962.0664}, {"ts": 1771251000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1597.5, "quote_volume": 107.83125, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.83125}, {"ts": 1771251060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 154.6, "quote_volume": 10.45096, "trades": 1, "taker_buy_volume": 154.6, "taker_buy_quote": 10.45096}, {"ts": 1771251300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4795.4, "quote_volume": 324.16904, "trades": 2, "taker_buy_volume": 4795.4, "taker_buy_quote": 324.16904}, {"ts": 1771251420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 629.2, "quote_volume": 42.59684, "trades": 1, "taker_buy_volume": 629.2, "taker_buy_quote": 42.59684}, {"ts": 1771251480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6054.0, "quote_volume": 409.2504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 147.9, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11619.1, "quote_volume": 783.57146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1001.3, "quote_volume": 67.49632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 743.7, "quote_volume": 50.19975, "trades": 1, "taker_buy_volume": 743.7, "taker_buy_quote": 50.19975}, {"ts": 1771252200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4376.9, "quote_volume": 295.44075, "trades": 3, "taker_buy_volume": 4376.9, "taker_buy_quote": 295.44075}, {"ts": 1771252260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3195.4, "quote_volume": 216.00904, "trades": 3, "taker_buy_volume": 1597.9, "taker_buy_quote": 108.01804}, {"ts": 1771252320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2220.6, "quote_volume": 150.11256, "trades": 1, "taker_buy_volume": 2220.6, "taker_buy_quote": 150.11256}, {"ts": 1771252380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 977.0, "quote_volume": 66.0452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4950.0, "quote_volume": 335.115, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 335.115}, {"ts": 1771252680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 224.0, "quote_volume": 15.1424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 148.4, "quote_volume": 10.04668, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 10.04668}, {"ts": 1771253100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2220.6, "quote_volume": 150.33462, "trades": 1, "taker_buy_volume": 2220.6, "taker_buy_quote": 150.33462}, {"ts": 1771253340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253400000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 47116.6, "quote_volume": 3195.86463, "trades": 24, "taker_buy_volume": 45519.1, "taker_buy_quote": 3087.39438}, {"ts": 1771253460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2009.5, "quote_volume": 136.2441, "trades": 2, "taker_buy_volume": 2009.5, "taker_buy_quote": 136.2441}, {"ts": 1771253520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253580000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3048.6, "quote_volume": 206.61228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 90.0, "quote_volume": 6.093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5049.6, "quote_volume": 341.57502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13000.0, "quote_volume": 878.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11645.9, "quote_volume": 788.42743, "trades": 2, "taker_buy_volume": 11645.9, "taker_buy_quote": 788.42743}, {"ts": 1771254180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10396.5, "quote_volume": 704.72295, "trades": 20, "taker_buy_volume": 10396.5, "taker_buy_quote": 704.72295}, {"ts": 1771254300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 984.0, "quote_volume": 66.6168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254360000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2284.0, "quote_volume": 154.48831, "trades": 11, "taker_buy_volume": 129.1, "taker_buy_quote": 8.74007}, {"ts": 1771254420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 604.7, "quote_volume": 40.93819, "trades": 1, "taker_buy_volume": 604.7, "taker_buy_quote": 40.93819}, {"ts": 1771254480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 158.8, "quote_volume": 10.75076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2620.7, "quote_volume": 177.42139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 720.0, "quote_volume": 48.744, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 48.744}, {"ts": 1771254660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2317.5, "quote_volume": 156.89475, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 48.744}, {"ts": 1771254720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 158.0, "quote_volume": 10.7124, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.7124}, {"ts": 1771254840000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1724.0, "quote_volume": 116.6924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 743.0, "quote_volume": 50.2268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8168.0, "quote_volume": 552.1568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1099.0, "quote_volume": 74.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255260000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 302.9, "quote_volume": 20.46117, "trades": 2, "taker_buy_volume": 154.2, "taker_buy_quote": 10.42392}, {"ts": 1771255320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 35697.1, "quote_volume": 2409.47355, "trades": 16, "taker_buy_volume": 3195.0, "taker_buy_quote": 215.6625}, {"ts": 1771255380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 86.0, "quote_volume": 5.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 19311.5, "quote_volume": 1303.52625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 148.8, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 10.044}, {"ts": 1771255560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6322.9, "quote_volume": 426.79575, "trades": 4, "taker_buy_volume": 6161.6, "taker_buy_quote": 415.908}, {"ts": 1771255680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 767.4, "quote_volume": 51.7359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255740000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5729.0, "quote_volume": 386.0617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255800000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 58062.5, "quote_volume": 3903.39048, "trades": 28, "taker_buy_volume": 19927.1, "taker_buy_quote": 1340.10948}, {"ts": 1771255860000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 89910.9, "quote_volume": 6009.16632, "trades": 37, "taker_buy_volume": 60454.0, "taker_buy_quote": 4038.3272}, {"ts": 1771255920000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 72468.2, "quote_volume": 4839.35954, "trades": 42, "taker_buy_volume": 54451.9, "taker_buy_quote": 3637.76648}, {"ts": 1771255980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 13262.3, "quote_volume": 883.26918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 26624.1, "quote_volume": 1772.50817, "trades": 19, "taker_buy_volume": 14596.1, "taker_buy_quote": 972.10026}, {"ts": 1771256100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 54988.4, "quote_volume": 3660.71001, "trades": 10, "taker_buy_volume": 49529.3, "taker_buy_quote": 3297.28395}, {"ts": 1771256160000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 18244.1, "quote_volume": 1213.15717, "trades": 10, "taker_buy_volume": 6944.1, "taker_buy_quote": 462.06321}, {"ts": 1771256220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1500.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3959.1, "quote_volume": 263.67606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256340000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 22362.5, "quote_volume": 1487.76257, "trades": 25, "taker_buy_volume": 11162.5, "taker_buy_quote": 742.96257}, {"ts": 1771256400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3929.0, "quote_volume": 261.6714, "trades": 3, "taker_buy_volume": 3929.0, "taker_buy_quote": 261.6714}, {"ts": 1771256460000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 11844.5, "quote_volume": 789.8684, "trades": 21, "taker_buy_volume": 11844.5, "taker_buy_quote": 789.8684}, {"ts": 1771256520000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 28563.4, "quote_volume": 1907.79192, "trades": 12, "taker_buy_volume": 26885.3, "taker_buy_quote": 1795.69484}, {"ts": 1771256580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3959.1, "quote_volume": 264.46788, "trades": 3, "taker_buy_volume": 3959.1, "taker_buy_quote": 264.46788}, {"ts": 1771256640000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 29619.5, "quote_volume": 1984.74798, "trades": 29, "taker_buy_volume": 25746.9, "taker_buy_quote": 1725.28378}, {"ts": 1771256700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256820000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1690.3, "quote_volume": 113.24082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256880000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10396.5, "quote_volume": 697.4454, "trades": 18, "taker_buy_volume": 10396.5, "taker_buy_quote": 697.4454}, {"ts": 1771256940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1237.2, "quote_volume": 82.8924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1500.0, "quote_volume": 100.5, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 100.5}, {"ts": 1771257120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 17365.1, "quote_volume": 1166.24929, "trades": 26, "taker_buy_volume": 13273.3, "taker_buy_quote": 891.68951}, {"ts": 1771257180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2361.6, "quote_volume": 158.46336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1597.5, "quote_volume": 107.19225, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.19225}, {"ts": 1771257300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4389.1, "quote_volume": 294.50861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 89.4, "quote_volume": 5.99874, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 5.99874}, {"ts": 1771257540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 14071.5, "quote_volume": 946.19151, "trades": 18, "taker_buy_volume": 12571.5, "taker_buy_quote": 845.39151}, {"ts": 1771257720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2527.9, "quote_volume": 169.87488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257900000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6930.5, "quote_volume": 466.12676, "trades": 5, "taker_buy_volume": 6930.5, "taker_buy_quote": 466.12676}, {"ts": 1771257960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1970.7, "quote_volume": 133.02225, "trades": 2, "taker_buy_volume": 1970.7, "taker_buy_quote": 133.02225}, {"ts": 1771258020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258080000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 48322.0, "quote_volume": 3265.75967, "trades": 29, "taker_buy_volume": 38787.9, "taker_buy_quote": 2621.26614}, {"ts": 1771258140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 10117.9, "quote_volume": 682.94146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258200000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11060.0, "quote_volume": 746.1836, "trades": 17, "taker_buy_volume": 11060.0, "taker_buy_quote": 746.1836}, {"ts": 1771258260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8247.3, "quote_volume": 556.69275, "trades": 4, "taker_buy_volume": 8247.3, "taker_buy_quote": 556.69275}, {"ts": 1771258320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 16730.7, "quote_volume": 1128.46367, "trades": 11, "taker_buy_volume": 1597.4, "taker_buy_quote": 107.8245}, {"ts": 1771258500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258620000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6690.4, "quote_volume": 450.82646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2750.8, "quote_volume": 185.12884, "trades": 3, "taker_buy_volume": 222.9, "taker_buy_quote": 15.00117}, {"ts": 1771258740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258800000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 9216.7, "quote_volume": 622.00918, "trades": 17, "taker_buy_volume": 8994.0, "taker_buy_quote": 607.02147}, {"ts": 1771258860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1889.6, "quote_volume": 127.35904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259040000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2744.7, "quote_volume": 184.94189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 887.9, "quote_volume": 59.75567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1799.2, "quote_volume": 121.08616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 15595.8, "quote_volume": 1051.21803, "trades": 11, "taker_buy_volume": 13340.4, "taker_buy_quote": 899.09021}, {"ts": 1771259280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 645.0, "quote_volume": 43.473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 759.8, "quote_volume": 51.21052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.067, "volume": 47244.7, "quote_volume": 3173.84364, "trades": 25, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.19225}, {"ts": 1771259460000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1527.1, "quote_volume": 102.39873, "trades": 4, "taker_buy_volume": 830.3, "taker_buy_quote": 55.71313}, {"ts": 1771259520000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9223.2, "quote_volume": 618.42864, "trades": 18, "taker_buy_volume": 8867.8, "taker_buy_quote": 594.61684}, {"ts": 1771259580000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 5002.0, "quote_volume": 334.60925, "trades": 6, "taker_buy_volume": 4088.6, "taker_buy_quote": 273.52734}, {"ts": 1771259640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2048.6, "quote_volume": 136.99648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 15644.8, "quote_volume": 1045.74163, "trades": 20, "taker_buy_volume": 14941.3, "taker_buy_quote": 998.81818}, {"ts": 1771259760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1029.7, "quote_volume": 68.78396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 675.7, "quote_volume": 45.10715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 544.5, "quote_volume": 36.31815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 759.1, "quote_volume": 50.63197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 303.3, "quote_volume": 20.19978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260060000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10647.5, "quote_volume": 710.60079, "trades": 6, "taker_buy_volume": 10647.5, "taker_buy_quote": 710.60079}, {"ts": 1771260120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1555.8, "quote_volume": 103.92744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1597.5, "quote_volume": 106.713, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.713}, {"ts": 1771260300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2527.9, "quote_volume": 169.11651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 226.0, "quote_volume": 15.1194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1150.0, "quote_volume": 76.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1099.0, "quote_volume": 73.4132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2527.9, "quote_volume": 168.86372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1856.0, "quote_volume": 123.8222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2527.9, "quote_volume": 168.86372, "trades": 1, "taker_buy_volume": 2527.9, "taker_buy_quote": 168.86372}, {"ts": 1771261320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1497.0, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 1497.0, "taker_buy_quote": 99.9996}, {"ts": 1771261440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1600.5, "quote_volume": 106.9134, "trades": 2, "taker_buy_volume": 1600.5, "taker_buy_quote": 106.9134}, {"ts": 1771261500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 10113.4, "quote_volume": 677.23758, "trades": 17, "taker_buy_volume": 10113.4, "taker_buy_quote": 677.23758}, {"ts": 1771261620000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2511.9, "quote_volume": 167.86561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 103.5, "quote_volume": 6.9138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261860000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3582.0, "quote_volume": 239.26107, "trades": 6, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.713}, {"ts": 1771261920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 504.5, "quote_volume": 33.75105, "trades": 1, "taker_buy_volume": 504.5, "taker_buy_quote": 33.75105}, {"ts": 1771262040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8108.7, "quote_volume": 543.04962, "trades": 14, "taker_buy_volume": 8108.7, "taker_buy_quote": 543.04962}, {"ts": 1771262100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 162.2, "quote_volume": 10.83496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2748.3, "quote_volume": 183.58644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 169.5, "quote_volume": 11.3226, "trades": 1, "taker_buy_volume": 169.5, "taker_buy_quote": 11.3226}, {"ts": 1771262400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6613.6, "quote_volume": 441.78848, "trades": 2, "taker_buy_volume": 6613.6, "taker_buy_quote": 441.78848}, {"ts": 1771262460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 169.3, "quote_volume": 11.30924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5168.7, "quote_volume": 345.78603, "trades": 3, "taker_buy_volume": 5168.7, "taker_buy_quote": 345.78603}, {"ts": 1771262580000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9392.1, "quote_volume": 628.98261, "trades": 17, "taker_buy_volume": 8108.7, "taker_buy_quote": 543.12315}, {"ts": 1771262640000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3918.2, "quote_volume": 261.80776, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 48.168}, {"ts": 1771262700000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5375.2, "quote_volume": 359.91705, "trades": 4, "taker_buy_volume": 1564.2, "taker_buy_quote": 104.8014}, {"ts": 1771262760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262880000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6519.5, "quote_volume": 436.96625, "trades": 7, "taker_buy_volume": 4761.9, "taker_buy_quote": 319.0473}, {"ts": 1771262940000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 47432.5, "quote_volume": 3187.22197, "trades": 23, "taker_buy_volume": 34211.5, "taker_buy_quote": 2299.15302}, {"ts": 1771263000000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 219043.8, "quote_volume": 14760.34061, "trades": 42, "taker_buy_volume": 32317.7, "taker_buy_quote": 2177.82885}, {"ts": 1771263060000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 18732.3, "quote_volume": 1262.21968, "trades": 10, "taker_buy_volume": 14244.7, "taker_buy_quote": 959.75544}, {"ts": 1771263120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1500.0, "quote_volume": 100.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2975.8, "quote_volume": 199.97376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 125.5, "quote_volume": 8.42105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9773.7, "quote_volume": 656.40487, "trades": 17, "taker_buy_volume": 9773.7, "taker_buy_quote": 656.40487}, {"ts": 1771263960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 112.9, "quote_volume": 7.57559, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 7.57559}, {"ts": 1771264140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4770.4, "quote_volume": 319.6168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 9161.4, "quote_volume": 614.78744, "trades": 8, "taker_buy_volume": 9161.4, "taker_buy_quote": 614.78744}, {"ts": 1771264620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 215.5, "quote_volume": 14.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1382.0, "quote_volume": 92.8704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2705.9, "quote_volume": 181.83648, "trades": 2, "taker_buy_volume": 2705.9, "taker_buy_quote": 181.83648}, {"ts": 1771264980000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3642.0, "quote_volume": 244.90215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1710.9, "quote_volume": 114.96114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 447.9, "quote_volume": 30.09888, "trades": 2, "taker_buy_volume": 447.9, "taker_buy_quote": 30.09888}, {"ts": 1771265400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 255.5, "quote_volume": 17.1696, "trades": 1, "taker_buy_volume": 255.5, "taker_buy_quote": 17.1696}, {"ts": 1771265460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3195.0, "quote_volume": 215.0235, "trades": 3, "taker_buy_volume": 3195.0, "taker_buy_quote": 215.0235}, {"ts": 1771265880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1672.0, "quote_volume": 112.37229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 501.7, "quote_volume": 33.71424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 258.6, "quote_volume": 17.363, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 7.35168}, {"ts": 1771266180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2731.5, "quote_volume": 183.5568, "trades": 4, "taker_buy_volume": 1990.5, "taker_buy_quote": 133.7616}, {"ts": 1771266360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 372.0, "quote_volume": 24.9984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266420000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9706.2, "quote_volume": 652.74801, "trades": 16, "taker_buy_volume": 8108.7, "taker_buy_quote": 545.39601}, {"ts": 1771266480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 405.7, "quote_volume": 27.26304, "trades": 1, "taker_buy_volume": 405.7, "taker_buy_quote": 27.26304}, {"ts": 1771266540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1316.9, "quote_volume": 88.36399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 226.0, "quote_volume": 15.1646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266900000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7507.1, "quote_volume": 503.67981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8108.7, "quote_volume": 543.93402, "trades": 15, "taker_buy_volume": 8108.7, "taker_buy_quote": 543.93402}, {"ts": 1771267020000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 12374.2, "quote_volume": 830.41379, "trades": 11, "taker_buy_volume": 8100.7, "taker_buy_quote": 543.92954}, {"ts": 1771267080000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 60765.1, "quote_volume": 4067.71988, "trades": 36, "taker_buy_volume": 29055.4, "taker_buy_quote": 1945.26442}, {"ts": 1771267140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2483.2, "quote_volume": 166.3744, "trades": 5, "taker_buy_volume": 1785.1, "taker_buy_quote": 119.6017}, {"ts": 1771267620000, "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 40741.5, "quote_volume": 2727.52992, "trades": 60, "taker_buy_volume": 21874.6, "taker_buy_quote": 1465.33768}, {"ts": 1771267680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1567.9, "quote_volume": 104.89251, "trades": 2, "taker_buy_volume": 1567.9, "taker_buy_quote": 104.89251}, {"ts": 1771267740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 93.7, "quote_volume": 6.26853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 19231.4, "quote_volume": 1284.65752, "trades": 18, "taker_buy_volume": 15254.7, "taker_buy_quote": 1019.01396}, {"ts": 1771268160000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 48579.7, "quote_volume": 3244.99616, "trades": 47, "taker_buy_volume": 36492.0, "taker_buy_quote": 2438.1617}, {"ts": 1771268220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 286.6, "quote_volume": 19.14488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 89.8, "quote_volume": 5.98966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 90.0, "quote_volume": 6.021, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 6.021}, {"ts": 1771268520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2555.9, "quote_volume": 170.69133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 505.5, "quote_volume": 33.81795, "trades": 1, "taker_buy_volume": 505.5, "taker_buy_quote": 33.81795}, {"ts": 1771268820000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2403.0, "quote_volume": 161.10537, "trades": 17, "taker_buy_volume": 2403.0, "taker_buy_quote": 161.10537}, {"ts": 1771268880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2757.5, "quote_volume": 185.1027, "trades": 9, "taker_buy_volume": 2607.2, "taker_buy_quote": 175.01757}, {"ts": 1771268940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 12138.1, "quote_volume": 813.67091, "trades": 9, "taker_buy_volume": 298.8, "taker_buy_quote": 20.0196}, {"ts": 1771269000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3708.2, "quote_volume": 248.10172, "trades": 4, "taker_buy_volume": 3708.2, "taker_buy_quote": 248.10172}, {"ts": 1771269360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3578.6, "quote_volume": 239.22519, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 10.00824}, {"ts": 1771269420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269480000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1873.0, "quote_volume": 124.94408, "trades": 4, "taker_buy_volume": 1747.3, "taker_buy_quote": 116.55989}, {"ts": 1771269540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3374.2, "quote_volume": 225.05914, "trades": 3, "taker_buy_volume": 3374.2, "taker_buy_quote": 225.05914}, {"ts": 1771269780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 4301.0, "quote_volume": 287.44003, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 704.0, "quote_volume": 47.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 192.5, "quote_volume": 12.859, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 12.859}, {"ts": 1771270500000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 14304.2, "quote_volume": 955.92907, "trades": 26, "taker_buy_volume": 8108.7, "taker_buy_quote": 542.20997}, {"ts": 1771270560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8354.5, "quote_volume": 557.24515, "trades": 8, "taker_buy_volume": 1228.9, "taker_buy_quote": 81.96763}, {"ts": 1771270680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 506.3, "quote_volume": 33.82084, "trades": 1, "taker_buy_volume": 506.3, "taker_buy_quote": 33.82084}, {"ts": 1771270740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 8268.4, "quote_volume": 553.02423, "trades": 3, "taker_buy_volume": 8268.4, "taker_buy_quote": 553.02423}, {"ts": 1771270860000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 39281.6, "quote_volume": 2632.55793, "trades": 22, "taker_buy_volume": 31234.1, "taker_buy_quote": 2092.57068}, {"ts": 1771270920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1597.5, "quote_volume": 107.19225, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.19225}, {"ts": 1771270980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2671.6, "quote_volume": 179.15695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12790.7, "quote_volume": 856.07215, "trades": 13, "taker_buy_volume": 1719.8, "taker_buy_quote": 115.2266}, {"ts": 1771271160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2160.0, "quote_volume": 144.72, "trades": 4, "taker_buy_volume": 2160.0, "taker_buy_quote": 144.72}, {"ts": 1771271280000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 893.5, "quote_volume": 59.88185, "trades": 2, "taker_buy_volume": 893.5, "taker_buy_quote": 59.88185}, {"ts": 1771271340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 711.0, "quote_volume": 47.637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1440.0, "quote_volume": 96.768, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 96.768}, {"ts": 1771271460000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3283.3, "quote_volume": 220.53618, "trades": 5, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.352}, {"ts": 1771271520000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 17612.6, "quote_volume": 1180.07436, "trades": 15, "taker_buy_volume": 1786.0, "taker_buy_quote": 119.68085}, {"ts": 1771271580000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 8172.7, "quote_volume": 546.70998, "trades": 10, "taker_buy_volume": 269.1, "taker_buy_quote": 18.0297}, {"ts": 1771271640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1928.1, "quote_volume": 128.98989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4130.0, "quote_volume": 276.1, "trades": 6, "taker_buy_volume": 2160.0, "taker_buy_quote": 144.504}, {"ts": 1771271760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2011.0, "quote_volume": 134.5359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2676.3, "quote_volume": 179.04447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1530.3, "quote_volume": 102.37707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8916.9, "quote_volume": 596.39359, "trades": 10, "taker_buy_volume": 720.0, "taker_buy_quote": 48.168}, {"ts": 1771272000000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 10567.0, "quote_volume": 706.41929, "trades": 17, "taker_buy_volume": 8382.8, "taker_buy_quote": 560.51473}, {"ts": 1771272060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1634.1, "quote_volume": 109.15788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2097.7, "quote_volume": 140.12636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272180000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 9943.7, "quote_volume": 666.08976, "trades": 20, "taker_buy_volume": 6696.5, "taker_buy_quote": 448.8768}, {"ts": 1771272240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 20683.1, "quote_volume": 1384.76921, "trades": 28, "taker_buy_volume": 13893.2, "taker_buy_quote": 930.5249}, {"ts": 1771272300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3550.9, "quote_volume": 237.42226, "trades": 5, "taker_buy_volume": 720.0, "taker_buy_quote": 48.168}, {"ts": 1771272360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5646.5, "quote_volume": 377.1862, "trades": 7, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.713}, {"ts": 1771272420000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2097.8, "quote_volume": 139.93856, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 10.2204}, {"ts": 1771272480000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 68980.7, "quote_volume": 4625.87683, "trades": 30, "taker_buy_volume": 67042.2, "taker_buy_quote": 4496.19118}, {"ts": 1771272540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1271.0, "quote_volume": 85.0299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2415.0, "quote_volume": 161.5635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13720.5, "quote_volume": 917.80836, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10368.3, "quote_volume": 692.47884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1966.2, "quote_volume": 131.14554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1101.7, "quote_volume": 73.48339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 540.0, "quote_volume": 36.072, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 36.072}, {"ts": 1771273020000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11561.1, "quote_volume": 773.30579, "trades": 14, "taker_buy_volume": 11396.8, "taker_buy_quote": 762.31412}, {"ts": 1771273080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1576.1, "quote_volume": 105.44109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3241.9, "quote_volume": 216.68726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 91.4, "quote_volume": 6.10552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3379.0, "quote_volume": 226.23325, "trades": 6, "taker_buy_volume": 3379.0, "taker_buy_quote": 226.23325}, {"ts": 1771273440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1597.5, "quote_volume": 106.87275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1765.0, "quote_volume": 118.255, "trades": 7, "taker_buy_volume": 1765.0, "taker_buy_quote": 118.255}, {"ts": 1771273680000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 7192.9, "quote_volume": 482.57443, "trades": 5, "taker_buy_volume": 5692.9, "taker_buy_quote": 382.07443}, {"ts": 1771273740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8517.9, "quote_volume": 571.71714, "trades": 17, "taker_buy_volume": 6920.4, "taker_buy_quote": 464.52489}, {"ts": 1771273980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 493.0, "quote_volume": 33.1296, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 33.1296}, {"ts": 1771274040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8551.7, "quote_volume": 575.52941, "trades": 4, "taker_buy_volume": 8551.7, "taker_buy_quote": 575.52941}, {"ts": 1771274100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 74.1, "quote_volume": 4.99434, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 4.99434}, {"ts": 1771274160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 79.0, "quote_volume": 5.3167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 2434.0, "quote_volume": 164.32843, "trades": 5, "taker_buy_volume": 2434.0, "taker_buy_quote": 164.32843}, {"ts": 1771274340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 138.0, "quote_volume": 9.3288, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 9.3288}, {"ts": 1771274400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 202.0, "quote_volume": 13.6552, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.6552}, {"ts": 1771274460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6873.7, "quote_volume": 464.97262, "trades": 12, "taker_buy_volume": 4629.9, "taker_buy_quote": 313.29174}, {"ts": 1771274520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8108.7, "quote_volume": 548.81171, "trades": 14, "taker_buy_volume": 8108.7, "taker_buy_quote": 548.81171}, {"ts": 1771274760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 225.2, "quote_volume": 15.24604, "trades": 1, "taker_buy_volume": 225.2, "taker_buy_quote": 15.24604}, {"ts": 1771274940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7224.0, "quote_volume": 489.0648, "trades": 4, "taker_buy_volume": 7224.0, "taker_buy_quote": 489.0648}, {"ts": 1771275120000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 22200.4, "quote_volume": 1506.08052, "trades": 19, "taker_buy_volume": 14278.5, "taker_buy_quote": 968.59157}, {"ts": 1771275180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8840.5, "quote_volume": 599.3859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6725.3, "quote_volume": 457.3204, "trades": 9, "taker_buy_volume": 6725.3, "taker_buy_quote": 457.3204}, {"ts": 1771275600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11290.3, "quote_volume": 766.61137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8139.4, "quote_volume": 553.4292, "trades": 6, "taker_buy_volume": 8139.4, "taker_buy_quote": 553.4292}, {"ts": 1771275780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 742.2, "quote_volume": 50.54382, "trades": 1, "taker_buy_volume": 742.2, "taker_buy_quote": 50.54382}, {"ts": 1771275840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3446.9, "quote_volume": 234.73389, "trades": 6, "taker_buy_volume": 3282.4, "taker_buy_quote": 223.53144}, {"ts": 1771275900000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 99986.1, "quote_volume": 6837.11891, "trades": 59, "taker_buy_volume": 81640.6, "taker_buy_quote": 5583.41763}, {"ts": 1771275960000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 24525.2, "quote_volume": 1679.2316, "trades": 24, "taker_buy_volume": 12861.5, "taker_buy_quote": 881.01275}, {"ts": 1771276020000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 25800.2, "quote_volume": 1768.30348, "trades": 36, "taker_buy_volume": 16509.5, "taker_buy_quote": 1131.44901}, {"ts": 1771276080000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11599.6, "quote_volume": 795.7838, "trades": 8, "taker_buy_volume": 512.4, "taker_buy_quote": 35.20188}, {"ts": 1771276140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 19765.7, "quote_volume": 1357.10887, "trades": 22, "taker_buy_volume": 19765.7, "taker_buy_quote": 1357.10887}, {"ts": 1771276200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2969.4, "quote_volume": 203.70084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 500.0, "quote_volume": 34.3, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.3}, {"ts": 1771276320000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1353.4, "quote_volume": 93.04489, "trades": 7, "taker_buy_volume": 1265.2, "taker_buy_quote": 86.97673}, {"ts": 1771276380000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 5842.7, "quote_volume": 402.04733, "trades": 9, "taker_buy_volume": 1965.8, "taker_buy_quote": 135.39362}, {"ts": 1771276440000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9049.7, "quote_volume": 622.6682, "trades": 13, "taker_buy_volume": 5208.4, "taker_buy_quote": 358.38676}, {"ts": 1771276500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7953.5, "quote_volume": 547.09812, "trades": 16, "taker_buy_volume": 6926.7, "taker_buy_quote": 476.55696}, {"ts": 1771276560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 48536.3, "quote_volume": 3339.29744, "trades": 4, "taker_buy_volume": 48536.3, "taker_buy_quote": 3339.29744}, {"ts": 1771276620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3276.7, "quote_volume": 225.76463, "trades": 4, "taker_buy_volume": 1679.2, "taker_buy_quote": 115.69688}, {"ts": 1771276680000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 498.1, "quote_volume": 34.35585, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 25.3644}, {"ts": 1771276740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1932.3, "quote_volume": 133.1787, "trades": 6, "taker_buy_volume": 1932.3, "taker_buy_quote": 133.1787}, {"ts": 1771276800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 377.1, "quote_volume": 26.0199, "trades": 1, "taker_buy_volume": 377.1, "taker_buy_quote": 26.0199}, {"ts": 1771276860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 516.4, "quote_volume": 35.6316, "trades": 1, "taker_buy_volume": 516.4, "taker_buy_quote": 35.6316}, {"ts": 1771276920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 623.3, "quote_volume": 42.99318, "trades": 2, "taker_buy_volume": 478.1, "taker_buy_quote": 32.9889}, {"ts": 1771276980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 352.9, "quote_volume": 24.3501, "trades": 1, "taker_buy_volume": 352.9, "taker_buy_quote": 24.3501}, {"ts": 1771277040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 332.2, "quote_volume": 22.9218, "trades": 1, "taker_buy_volume": 332.2, "taker_buy_quote": 22.9218}, {"ts": 1771277100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 28004.7, "quote_volume": 1932.3243, "trades": 12, "taker_buy_volume": 16430.8, "taker_buy_quote": 1133.7252}, {"ts": 1771277160000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 14299.9, "quote_volume": 987.71117, "trades": 23, "taker_buy_volume": 12702.4, "taker_buy_quote": 877.32392}, {"ts": 1771277220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 670.2, "quote_volume": 46.22931, "trades": 2, "taker_buy_volume": 525.3, "taker_buy_quote": 36.2457}, {"ts": 1771277280000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 4218.8, "quote_volume": 290.70692, "trades": 4, "taker_buy_volume": 491.8, "taker_buy_quote": 33.9342}, {"ts": 1771277340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7570.0, "quote_volume": 520.6771, "trades": 14, "taker_buy_volume": 6547.2, "taker_buy_quote": 450.41074}, {"ts": 1771277400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 359.2, "quote_volume": 24.74888, "trades": 1, "taker_buy_volume": 359.2, "taker_buy_quote": 24.74888}, {"ts": 1771277460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 427.1, "quote_volume": 29.42719, "trades": 1, "taker_buy_volume": 427.1, "taker_buy_quote": 29.42719}, {"ts": 1771277520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 405.1, "quote_volume": 27.91139, "trades": 1, "taker_buy_volume": 405.1, "taker_buy_quote": 27.91139}, {"ts": 1771277580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 401.8, "quote_volume": 27.68402, "trades": 1, "taker_buy_volume": 401.8, "taker_buy_quote": 27.68402}, {"ts": 1771277640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 374.0, "quote_volume": 25.7686, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 25.7686}, {"ts": 1771277700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4525.1, "quote_volume": 311.77939, "trades": 4, "taker_buy_volume": 427.6, "taker_buy_quote": 29.46164}, {"ts": 1771277760000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 9777.4, "quote_volume": 674.19618, "trades": 19, "taker_buy_volume": 8599.4, "taker_buy_quote": 593.14978}, {"ts": 1771277820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3185.0, "quote_volume": 219.48507, "trades": 3, "taker_buy_volume": 1587.5, "taker_buy_quote": 109.41732}, {"ts": 1771277880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 953.2, "quote_volume": 65.62125, "trades": 5, "taker_buy_volume": 410.9, "taker_buy_quote": 28.31101}, {"ts": 1771277940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 372.1, "quote_volume": 25.63769, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 25.63769}, {"ts": 1771278000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 337.0, "quote_volume": 23.2193, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 23.2193}, {"ts": 1771278060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 309.7, "quote_volume": 21.33833, "trades": 1, "taker_buy_volume": 309.7, "taker_buy_quote": 21.33833}, {"ts": 1771278120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 383.4, "quote_volume": 26.41626, "trades": 2, "taker_buy_volume": 383.4, "taker_buy_quote": 26.41626}, {"ts": 1771278180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 10024.5, "quote_volume": 691.33917, "trades": 17, "taker_buy_volume": 8427.0, "taker_buy_quote": 581.27142}, {"ts": 1771278240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 293.8, "quote_volume": 20.2722, "trades": 1, "taker_buy_volume": 293.8, "taker_buy_quote": 20.2722}, {"ts": 1771278360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5397.5, "quote_volume": 371.348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1941.6, "quote_volume": 133.58208, "trades": 2, "taker_buy_volume": 344.1, "taker_buy_quote": 23.67408}, {"ts": 1771278660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 670.0, "quote_volume": 46.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 22272.2, "quote_volume": 1529.95953, "trades": 22, "taker_buy_volume": 8108.7, "taker_buy_quote": 556.83433}, {"ts": 1771278960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 5172.4, "quote_volume": 355.65596, "trades": 11, "taker_buy_volume": 330.1, "taker_buy_quote": 22.67787}, {"ts": 1771279080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20518.6, "quote_volume": 1407.89394, "trades": 14, "taker_buy_volume": 1410.7, "taker_buy_quote": 96.77402}, {"ts": 1771279140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1811.0, "quote_volume": 124.4157, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 21.3657}, {"ts": 1771279200000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 4984.6, "quote_volume": 342.22848, "trades": 10, "taker_buy_volume": 174.6, "taker_buy_quote": 12.01248}, {"ts": 1771279260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 305.1, "quote_volume": 20.99088, "trades": 1, "taker_buy_volume": 305.1, "taker_buy_quote": 20.99088}, {"ts": 1771279320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1797.2, "quote_volume": 123.46764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3965.0, "quote_volume": 272.3955, "trades": 4, "taker_buy_volume": 2097.5, "taker_buy_quote": 144.09825}, {"ts": 1771279500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4521.4, "quote_volume": 310.48754, "trades": 6, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.74825}, {"ts": 1771279560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18522.5, "quote_volume": 1274.14923, "trades": 20, "taker_buy_volume": 14365.9, "taker_buy_quote": 988.30015}, {"ts": 1771279680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 24012.0, "quote_volume": 1651.91034, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 500.0, "quote_volume": 34.35, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.35}, {"ts": 1771279800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2000.0, "quote_volume": 137.4, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 34.35}, {"ts": 1771279860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 500.0, "quote_volume": 34.4, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.4}, {"ts": 1771280100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 38579.9, "quote_volume": 2648.56959, "trades": 21, "taker_buy_volume": 3093.5, "taker_buy_quote": 212.3761}, {"ts": 1771280220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3000.0, "quote_volume": 205.8, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 205.8}, {"ts": 1771280340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3500.0, "quote_volume": 240.45, "trades": 8, "taker_buy_volume": 3500.0, "taker_buy_quote": 240.45}, {"ts": 1771280400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2000.0, "quote_volume": 137.4, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 137.4}, {"ts": 1771280460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1597.5, "quote_volume": 109.5885, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.5885}, {"ts": 1771280580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1000.0, "quote_volume": 68.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.5}, {"ts": 1771280760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1500.0, "quote_volume": 102.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 727.0, "quote_volume": 49.7995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1773.0, "quote_volume": 121.4505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281180000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 26255.0, "quote_volume": 1795.3317, "trades": 22, "taker_buy_volume": 8108.7, "taker_buy_quote": 554.85612}, {"ts": 1771281240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8108.7, "quote_volume": 554.83502, "trades": 13, "taker_buy_volume": 8108.7, "taker_buy_quote": 554.83502}, {"ts": 1771281360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 500.0, "quote_volume": 34.2, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.2}, {"ts": 1771281480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 9937.2, "quote_volume": 680.63941, "trades": 14, "taker_buy_volume": 2014.2, "taker_buy_quote": 138.17412}, {"ts": 1771281600000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 3847.8, "quote_volume": 263.47928, "trades": 6, "taker_buy_volume": 198.8, "taker_buy_quote": 13.63768}, {"ts": 1771281660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8000.0, "quote_volume": 547.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2023.0, "quote_volume": 138.9801, "trades": 3, "taker_buy_volume": 2023.0, "taker_buy_quote": 138.9801}, {"ts": 1771281900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3036.4, "quote_volume": 207.9934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 500.0, "quote_volume": 34.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.25}, {"ts": 1771282380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1774.4, "quote_volume": 121.5226, "trades": 5, "taker_buy_volume": 1536.4, "taker_buy_quote": 105.2434}, {"ts": 1771282440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1647.0, "quote_volume": 112.7048, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 34.25}, {"ts": 1771282500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3807.4, "quote_volume": 260.7798, "trades": 9, "taker_buy_volume": 3536.4, "taker_buy_quote": 242.2434}, {"ts": 1771282560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10999.4, "quote_volume": 752.18811, "trades": 25, "taker_buy_volume": 874.1, "taker_buy_quote": 59.78844}, {"ts": 1771282680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3756.4, "quote_volume": 256.93776, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 49.248}, {"ts": 1771282800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 19937.7, "quote_volume": 1364.49177, "trades": 9, "taker_buy_volume": 19937.7, "taker_buy_quote": 1364.49177}, {"ts": 1771282920000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 3557.7, "quote_volume": 243.59668, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.55}, {"ts": 1771282980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5657.9, "quote_volume": 387.56615, "trades": 7, "taker_buy_volume": 5657.9, "taker_buy_quote": 387.56615}, {"ts": 1771283040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3500.0, "quote_volume": 240.1, "trades": 8, "taker_buy_volume": 3500.0, "taker_buy_quote": 240.1}, {"ts": 1771283100000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 9625.4, "quote_volume": 661.31498, "trades": 21, "taker_buy_volume": 9625.4, "taker_buy_quote": 661.31498}, {"ts": 1771283160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 13330.8, "quote_volume": 916.12596, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 266.6, "quote_volume": 18.34208, "trades": 2, "taker_buy_volume": 266.6, "taker_buy_quote": 18.34208}, {"ts": 1771283280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 16609.0, "quote_volume": 1138.595, "trades": 11, "taker_buy_volume": 720.0, "taker_buy_quote": 49.464}, {"ts": 1771283400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3858.8, "quote_volume": 264.49128, "trades": 5, "taker_buy_volume": 2223.8, "taker_buy_quote": 152.49378}, {"ts": 1771283580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283760000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8108.7, "quote_volume": 556.09257, "trades": 15, "taker_buy_volume": 8108.7, "taker_buy_quote": 556.09257}, {"ts": 1771283820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 162.2, "quote_volume": 11.1107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 950.2, "quote_volume": 64.99368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7796.1, "quote_volume": 533.08951, "trades": 6, "taker_buy_volume": 3279.9, "taker_buy_quote": 224.34516}, {"ts": 1771284480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 392.2, "quote_volume": 26.82648, "trades": 1, "taker_buy_volume": 392.2, "taker_buy_quote": 26.82648}, {"ts": 1771284540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 589.0, "quote_volume": 40.2876, "trades": 1, "taker_buy_volume": 589.0, "taker_buy_quote": 40.2876}, {"ts": 1771284660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2847.9, "quote_volume": 194.79636, "trades": 4, "taker_buy_volume": 2847.9, "taker_buy_quote": 194.79636}, {"ts": 1771284720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 684.5, "quote_volume": 46.88825, "trades": 2, "taker_buy_volume": 684.5, "taker_buy_quote": 46.88825}, {"ts": 1771284780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3874.0, "quote_volume": 265.0405, "trades": 4, "taker_buy_volume": 2231.5, "taker_buy_quote": 152.6935}, {"ts": 1771284840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 589.0, "quote_volume": 40.3465, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 40.3465}, {"ts": 1771284900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 629.0, "quote_volume": 43.0236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1642.5, "quote_volume": 112.347, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.347}, {"ts": 1771285020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 12217.2, "quote_volume": 836.5617, "trades": 22, "taker_buy_volume": 7222.5, "taker_buy_quote": 494.6359}, {"ts": 1771285440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5400.0, "quote_volume": 369.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1642.5, "quote_volume": 112.347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 166.2, "quote_volume": 11.35146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1765.3, "quote_volume": 120.74652, "trades": 4, "taker_buy_volume": 482.3, "taker_buy_quote": 32.98932}, {"ts": 1771286340000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 13170.0, "quote_volume": 900.53391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 58050.4, "quote_volume": 3962.23063, "trades": 29, "taker_buy_volume": 3975.8, "taker_buy_quote": 271.14956}, {"ts": 1771286520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5727.1, "quote_volume": 390.17976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 382.0, "quote_volume": 25.99069, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 25.99069}, {"ts": 1771286700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4300.0, "quote_volume": 292.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 915.6, "quote_volume": 62.2608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286880000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3526.2, "quote_volume": 239.4437, "trades": 4, "taker_buy_volume": 147.2, "taker_buy_quote": 10.0096}, {"ts": 1771286940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16344.3, "quote_volume": 1111.4124, "trades": 2, "taker_buy_volume": 16344.3, "taker_buy_quote": 1111.4124}, {"ts": 1771287000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 154.3, "quote_volume": 10.50783, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 10.50783}, {"ts": 1771287240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9228.7, "quote_volume": 628.47447, "trades": 5, "taker_buy_volume": 8940.3, "taker_buy_quote": 608.83443}, {"ts": 1771287600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 720.0, "quote_volume": 49.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5972.5, "quote_volume": 406.92547, "trades": 4, "taker_buy_volume": 5972.5, "taker_buy_quote": 406.92547}, {"ts": 1771287960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 91.4, "quote_volume": 6.22434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1018.1, "quote_volume": 69.33261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2471.0, "quote_volume": 168.2751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 24380.3, "quote_volume": 1657.77285, "trades": 15, "taker_buy_volume": 473.1, "taker_buy_quote": 32.1708}, {"ts": 1771289040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2832.7, "quote_volume": 192.84185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2347.8, "quote_volume": 159.88518, "trades": 1, "taker_buy_volume": 2347.8, "taker_buy_quote": 159.88518}, {"ts": 1771289400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8108.7, "quote_volume": 552.84909, "trades": 14, "taker_buy_volume": 8108.7, "taker_buy_quote": 552.84909}, {"ts": 1771289640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 720.0, "quote_volume": 49.032, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 49.032}, {"ts": 1771289760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1642.5, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13837.8, "quote_volume": 939.58662, "trades": 7, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.52575}, {"ts": 1771289940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 24140.8, "quote_volume": 1635.30339, "trades": 24, "taker_buy_volume": 8492.7, "taker_buy_quote": 575.39717}, {"ts": 1771290000000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 14110.8, "quote_volume": 955.92304, "trades": 19, "taker_buy_volume": 12468.3, "taker_buy_quote": 844.72579}, {"ts": 1771290060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 9751.2, "quote_volume": 660.59796, "trades": 13, "taker_buy_volume": 8108.7, "taker_buy_quote": 549.40071}, {"ts": 1771290120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3509.0, "quote_volume": 237.2084, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.033}, {"ts": 1771290240000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 183754.5, "quote_volume": 12404.99737, "trades": 22, "taker_buy_volume": 164308.6, "taker_buy_quote": 11091.5908}, {"ts": 1771290300000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 873.0, "quote_volume": 59.1705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 163.8, "quote_volume": 11.08926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2663.8, "quote_volume": 180.33926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2511.1, "quote_volume": 170.25258, "trades": 2, "taker_buy_volume": 2511.1, "taker_buy_quote": 170.25258}, {"ts": 1771290660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10393.0, "quote_volume": 703.6061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 211.8, "quote_volume": 14.33886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 14067.5, "quote_volume": 953.01637, "trades": 19, "taker_buy_volume": 9751.2, "taker_buy_quote": 660.80286}, {"ts": 1771291020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 14238.9, "quote_volume": 963.21253, "trades": 16, "taker_buy_volume": 8108.7, "taker_buy_quote": 548.81101}, {"ts": 1771291260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2511.1, "quote_volume": 170.00147, "trades": 1, "taker_buy_volume": 2511.1, "taker_buy_quote": 170.00147}, {"ts": 1771291500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18825.5, "quote_volume": 1274.85477, "trades": 17, "taker_buy_volume": 14671.9, "taker_buy_quote": 993.65605}, {"ts": 1771291560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 111.3, "quote_volume": 7.53501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1515.0, "quote_volume": 102.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1054.3, "quote_volume": 71.37611, "trades": 1, "taker_buy_volume": 1054.3, "taker_buy_quote": 71.37611}, {"ts": 1771291980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2511.1, "quote_volume": 170.00147, "trades": 2, "taker_buy_volume": 2511.1, "taker_buy_quote": 170.00147}, {"ts": 1771292100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 241.1, "quote_volume": 16.34658, "trades": 1, "taker_buy_volume": 241.1, "taker_buy_quote": 16.34658}, {"ts": 1771292820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2705.3, "quote_volume": 183.14881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1642.5, "quote_volume": 111.19725, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.19725}, {"ts": 1771293360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1642.5, "quote_volume": 111.19725, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.19725}, {"ts": 1771293420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3421.0, "quote_volume": 231.3811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7700.0, "quote_volume": 520.52, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6888.5, "quote_volume": 466.1872, "trades": 6, "taker_buy_volume": 6888.5, "taker_buy_quote": 466.1872}, {"ts": 1771293780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 14602.5, "quote_volume": 986.76259, "trades": 18, "taker_buy_volume": 8108.7, "taker_buy_quote": 548.00076}, {"ts": 1771293840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8351.5, "quote_volume": 564.5614, "trades": 2, "taker_buy_volume": 8351.5, "taker_buy_quote": 564.5614}, {"ts": 1771293900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 459.4, "quote_volume": 31.10138, "trades": 1, "taker_buy_volume": 459.4, "taker_buy_quote": 31.10138}, {"ts": 1771294020000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7255.5, "quote_volume": 491.93173, "trades": 2, "taker_buy_volume": 7255.5, "taker_buy_quote": 491.93173}, {"ts": 1771294080000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 9434.8, "quote_volume": 641.2893, "trades": 16, "taker_buy_volume": 8108.7, "taker_buy_quote": 551.22735}, {"ts": 1771294140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 243.7, "quote_volume": 16.59597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294380000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 8142.0, "quote_volume": 554.4475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2660.8, "quote_volume": 181.46656, "trades": 1, "taker_buy_volume": 2660.8, "taker_buy_quote": 181.46656}, {"ts": 1771294620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294740000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8108.7, "quote_volume": 552.84909, "trades": 14, "taker_buy_volume": 8108.7, "taker_buy_quote": 552.84909}, {"ts": 1771294800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5824.5, "quote_volume": 397.2309, "trades": 3, "taker_buy_volume": 4182.0, "taker_buy_quote": 285.2124}, {"ts": 1771295340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2882.8, "quote_volume": 196.31868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7044.9, "quote_volume": 479.0532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 12111.2, "quote_volume": 822.90125, "trades": 18, "taker_buy_volume": 8271.2, "taker_buy_quote": 562.27735}, {"ts": 1771296480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 161.5, "quote_volume": 10.96585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 438.0, "quote_volume": 29.7402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8524.0, "quote_volume": 577.39303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 97.3, "quote_volume": 6.59694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2547.0, "quote_volume": 172.6278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297440000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5177.9, "quote_volume": 350.47073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 224.0, "quote_volume": 15.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1641.9, "quote_volume": 110.99244, "trades": 2, "taker_buy_volume": 1641.9, "taker_buy_quote": 110.99244}, {"ts": 1771297800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 147.7, "quote_volume": 9.98452, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 9.98452}, {"ts": 1771298040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10166.6, "quote_volume": 687.26954, "trades": 7, "taker_buy_volume": 10060.1, "taker_buy_quote": 680.07014}, {"ts": 1771299240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 16991.0, "quote_volume": 1150.47753, "trades": 29, "taker_buy_volume": 16811.5, "taker_buy_quote": 1138.34333}, {"ts": 1771299420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1642.5, "quote_volume": 111.3615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 14151.2, "quote_volume": 958.68286, "trades": 16, "taker_buy_volume": 8108.7, "taker_buy_quote": 549.60561}, {"ts": 1771299540000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1780.0, "quote_volume": 120.49225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4657.5, "quote_volume": 315.31275, "trades": 3, "taker_buy_volume": 4657.5, "taker_buy_quote": 315.31275}, {"ts": 1771299780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2804.4, "quote_volume": 189.85788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 412.0, "quote_volume": 27.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9100.0, "quote_volume": 615.16, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 404.1, "quote_volume": 27.31716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 18985.4, "quote_volume": 1283.58165, "trades": 7, "taker_buy_volume": 1686.1, "taker_buy_quote": 114.14897}, {"ts": 1771301280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1561.0, "quote_volume": 105.3675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 91.5, "quote_volume": 6.1854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8289.0, "quote_volume": 561.1653, "trades": 2, "taker_buy_volume": 8289.0, "taker_buy_quote": 561.1653}, {"ts": 1771302060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1299.4, "quote_volume": 87.96938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 8300.5, "quote_volume": 562.58808, "trades": 14, "taker_buy_volume": 8108.7, "taker_buy_quote": 549.6224}, {"ts": 1771302300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 3396.1, "quote_volume": 230.09133, "trades": 2, "taker_buy_volume": 3396.1, "taker_buy_quote": 230.09133}, {"ts": 1771302420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 161.1, "quote_volume": 10.90647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 704.0, "quote_volume": 47.5904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 466.0, "quote_volume": 31.4702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1642.5, "quote_volume": 111.033, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.033}, {"ts": 1771302900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 295.4, "quote_volume": 19.99858, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 19.99858}, {"ts": 1771303080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 97.3, "quote_volume": 6.57748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 54066.5, "quote_volume": 3650.24265, "trades": 20, "taker_buy_volume": 7370.5, "taker_buy_quote": 498.0984}, {"ts": 1771303380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 100.0, "quote_volume": 6.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 97.1, "quote_volume": 6.55425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 165.3, "quote_volume": 11.15775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 224.0, "quote_volume": 15.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 547.5, "quote_volume": 36.95625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 148.3, "quote_volume": 10.01025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304880000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 8696.2, "quote_volume": 586.6336, "trades": 8, "taker_buy_volume": 148.2, "taker_buy_quote": 10.0035}, {"ts": 1771304940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2149.1, "quote_volume": 145.05531, "trades": 5, "taker_buy_volume": 417.2, "taker_buy_quote": 28.161}, {"ts": 1771305060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1193.8, "quote_volume": 80.46212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305420000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7028.0, "quote_volume": 473.5156, "trades": 7, "taker_buy_volume": 148.5, "taker_buy_quote": 10.0089}, {"ts": 1771305480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 89.0, "quote_volume": 6.0075, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 6.0075}, {"ts": 1771305540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13887.4, "quote_volume": 934.62202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1584.2, "quote_volume": 106.31471, "trades": 2, "taker_buy_volume": 148.9, "taker_buy_quote": 10.00608}, {"ts": 1771305720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1358.8, "quote_volume": 91.31136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 160.8, "quote_volume": 10.80576, "trades": 1, "taker_buy_volume": 160.8, "taker_buy_quote": 10.80576}, {"ts": 1771305960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 15005.9, "quote_volume": 1007.2647, "trades": 18, "taker_buy_volume": 7519.6, "taker_buy_quote": 504.93397}, {"ts": 1771306260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2556.3, "quote_volume": 171.28131, "trades": 4, "taker_buy_volume": 241.5, "taker_buy_quote": 16.18971}, {"ts": 1771306380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 99.1, "quote_volume": 6.6397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306440000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2877.7, "quote_volume": 192.53307, "trades": 4, "taker_buy_volume": 149.4, "taker_buy_quote": 10.0098}, {"ts": 1771306500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 126.4, "quote_volume": 8.4688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 76.0, "quote_volume": 5.0996, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.0996}, {"ts": 1771306860000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5972.0, "quote_volume": 401.31472, "trades": 7, "taker_buy_volume": 5972.0, "taker_buy_quote": 401.31472}, {"ts": 1771306920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 292.0, "quote_volume": 19.6224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7459.5, "quote_volume": 502.7703, "trades": 13, "taker_buy_volume": 7459.5, "taker_buy_quote": 502.7703}, {"ts": 1771307340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 27021.4, "quote_volume": 1825.25435, "trades": 32, "taker_buy_volume": 22553.0, "taker_buy_quote": 1523.63735}, {"ts": 1771308060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 38991.3, "quote_volume": 2633.64764, "trades": 46, "taker_buy_volume": 22276.4, "taker_buy_quote": 1505.39189}, {"ts": 1771308120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4632.8, "quote_volume": 312.714, "trades": 3, "taker_buy_volume": 737.5, "taker_buy_quote": 49.78125}, {"ts": 1771308180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 128.3, "quote_volume": 8.67308, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 8.67308}, {"ts": 1771308300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1103.1, "quote_volume": 74.67987, "trades": 3, "taker_buy_volume": 1103.1, "taker_buy_quote": 74.67987}, {"ts": 1771308720000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1759.1, "quote_volume": 119.25718, "trades": 4, "taker_buy_volume": 1661.1, "taker_buy_quote": 112.62258}, {"ts": 1771308780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 436.6, "quote_volume": 29.60148, "trades": 2, "taker_buy_volume": 436.6, "taker_buy_quote": 29.60148}, {"ts": 1771308840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3344.6, "quote_volume": 226.45254, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 15.67536}, {"ts": 1771308900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 542.7, "quote_volume": 36.74079, "trades": 1, "taker_buy_volume": 542.7, "taker_buy_quote": 36.74079}, {"ts": 1771308960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 467.0, "quote_volume": 31.6159, "trades": 1, "taker_buy_volume": 467.0, "taker_buy_quote": 31.6159}, {"ts": 1771309020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 327.7, "quote_volume": 22.18529, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 22.18529}, {"ts": 1771309080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 315.2, "quote_volume": 21.33904, "trades": 1, "taker_buy_volume": 315.2, "taker_buy_quote": 21.33904}, {"ts": 1771309140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 9248.6, "quote_volume": 624.03552, "trades": 12, "taker_buy_volume": 2494.4, "taker_buy_quote": 168.372}, {"ts": 1771309380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 36997.4, "quote_volume": 2497.347, "trades": 16, "taker_buy_volume": 36997.4, "taker_buy_quote": 2497.347}, {"ts": 1771309740000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 9013.0, "quote_volume": 609.68735, "trades": 14, "taker_buy_volume": 7370.5, "taker_buy_quote": 498.65435}, {"ts": 1771309800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 443.7, "quote_volume": 29.99412, "trades": 1, "taker_buy_volume": 443.7, "taker_buy_quote": 29.99412}, {"ts": 1771310040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4592.6, "quote_volume": 310.45976, "trades": 2, "taker_buy_volume": 4592.6, "taker_buy_quote": 310.45976}, {"ts": 1771310760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 93.6, "quote_volume": 6.32736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4600.0, "quote_volume": 310.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 88.8, "quote_volume": 6.00288, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 6.00288}, {"ts": 1771311780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 11383.9, "quote_volume": 771.14088, "trades": 18, "taker_buy_volume": 7370.5, "taker_buy_quote": 499.4819}, {"ts": 1771312140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 33952.3, "quote_volume": 2302.81568, "trades": 31, "taker_buy_volume": 21172.1, "taker_buy_quote": 1436.31812}, {"ts": 1771312260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 300.0, "quote_volume": 20.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 218.1, "quote_volume": 14.78718, "trades": 1, "taker_buy_volume": 218.1, "taker_buy_quote": 14.78718}, {"ts": 1771312500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 199.8, "quote_volume": 13.54644, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 13.54644}, {"ts": 1771312560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6716.5, "quote_volume": 455.8861, "trades": 13, "taker_buy_volume": 6716.5, "taker_buy_quote": 455.8861}, {"ts": 1771312740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 193.4, "quote_volume": 13.13186, "trades": 1, "taker_buy_volume": 193.4, "taker_buy_quote": 13.13186}, {"ts": 1771312920000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 2410.9, "quote_volume": 163.75405, "trades": 5, "taker_buy_volume": 653.9, "taker_buy_quote": 44.4652}, {"ts": 1771312980000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 15603.3, "quote_volume": 1059.31826, "trades": 26, "taker_buy_volume": 7892.8, "taker_buy_quote": 536.41969}, {"ts": 1771313040000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4568.9, "quote_volume": 309.84321, "trades": 9, "taker_buy_volume": 717.9, "taker_buy_quote": 48.74541}, {"ts": 1771313100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2843.5, "quote_volume": 192.69835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1500.0, "quote_volume": 101.43572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 8354.7, "quote_volume": 566.12191, "trades": 7, "taker_buy_volume": 5899.7, "taker_buy_quote": 399.99966}, {"ts": 1771313460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1642.5, "quote_volume": 111.19725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1477.0, "quote_volume": 99.8452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3944.0, "quote_volume": 266.5485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1642.5, "quote_volume": 111.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4345.8, "quote_volume": 294.12375, "trades": 4, "taker_buy_volume": 3476.7, "taker_buy_quote": 235.37259}, {"ts": 1771313880000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 23980.4, "quote_volume": 1627.24304, "trades": 15, "taker_buy_volume": 22229.1, "taker_buy_quote": 1508.51578}, {"ts": 1771313940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 48852.9, "quote_volume": 3312.22662, "trades": 4, "taker_buy_volume": 48852.9, "taker_buy_quote": 3312.22662}, {"ts": 1771314060000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6628.2, "quote_volume": 449.90738, "trades": 11, "taker_buy_volume": 6628.2, "taker_buy_quote": 449.90738}, {"ts": 1771314120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14248.9, "quote_volume": 968.00031, "trades": 5, "taker_buy_volume": 14248.9, "taker_buy_quote": 968.00031}, {"ts": 1771314180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 734.2, "quote_volume": 49.99902, "trades": 2, "taker_buy_volume": 734.2, "taker_buy_quote": 49.99902}, {"ts": 1771314600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1642.5, "quote_volume": 111.69, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.69}, {"ts": 1771314840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6698.6, "quote_volume": 454.83494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5047.4, "quote_volume": 343.2232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7000.0, "quote_volume": 475.46425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315260000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 6940.0, "quote_volume": 470.75575, "trades": 6, "taker_buy_volume": 1940.0, "taker_buy_quote": 131.75575}, {"ts": 1771315320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4490.7, "quote_volume": 304.91853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3404.9, "quote_volume": 230.85222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 279.1, "quote_volume": 18.92298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4768.3, "quote_volume": 323.29074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1533.7, "quote_volume": 103.83149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4623.9, "quote_volume": 313.03803, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6628.2, "quote_volume": 449.90738, "trades": 11, "taker_buy_volume": 6628.2, "taker_buy_quote": 449.90738}, {"ts": 1771316700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5047.4, "quote_volume": 342.71846, "trades": 2, "taker_buy_volume": 5047.4, "taker_buy_quote": 342.71846}, {"ts": 1771316760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2647.0, "quote_volume": 179.69146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8006.1, "quote_volume": 542.81358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7120.0, "quote_volume": 480.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 136.4, "quote_volume": 9.207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6840.9, "quote_volume": 461.76075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 6737.7, "quote_volume": 454.62547, "trades": 12, "taker_buy_volume": 6628.2, "taker_buy_quote": 447.25612}, {"ts": 1771317780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3918.4, "quote_volume": 264.492, "trades": 4, "taker_buy_volume": 3615.6, "taker_buy_quote": 244.053}, {"ts": 1771317900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 93.6, "quote_volume": 6.32736, "trades": 1, "taker_buy_volume": 93.6, "taker_buy_quote": 6.32736}, {"ts": 1771318260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 221.6, "quote_volume": 14.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9898.0, "quote_volume": 667.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12792.5, "quote_volume": 862.2145, "trades": 8, "taker_buy_volume": 12792.5, "taker_buy_quote": 862.2145}, {"ts": 1771318680000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2263.0, "quote_volume": 152.3753, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 50.8196}, {"ts": 1771318740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 41005.9, "quote_volume": 2758.17064, "trades": 45, "taker_buy_volume": 25605.0, "taker_buy_quote": 1722.53879}, {"ts": 1771318860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 22564.8, "quote_volume": 1513.79808, "trades": 23, "taker_buy_volume": 13122.3, "taker_buy_quote": 880.50633}, {"ts": 1771318920000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 52290.5, "quote_volume": 3509.13145, "trades": 22, "taker_buy_volume": 52290.5, "taker_buy_quote": 3509.13145}, {"ts": 1771318980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 312.0, "quote_volume": 20.9352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6429.2, "quote_volume": 432.04224, "trades": 3, "taker_buy_volume": 6429.2, "taker_buy_quote": 432.04224}, {"ts": 1771319340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7446.0, "quote_volume": 500.3712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 14549.1, "quote_volume": 975.27815, "trades": 6, "taker_buy_volume": 149.1, "taker_buy_quote": 10.00461}, {"ts": 1771319580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 41084.1, "quote_volume": 2751.80736, "trades": 24, "taker_buy_volume": 4484.1, "taker_buy_quote": 300.71886}, {"ts": 1771319760000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 13821.6, "quote_volume": 924.7472, "trades": 6, "taker_buy_volume": 821.6, "taker_buy_quote": 55.0472}, {"ts": 1771319820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 10178.8, "quote_volume": 681.9796, "trades": 5, "taker_buy_volume": 9437.3, "taker_buy_quote": 632.2991}, {"ts": 1771319880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3806.8, "quote_volume": 255.0556, "trades": 2, "taker_buy_volume": 3806.8, "taker_buy_quote": 255.0556}, {"ts": 1771320060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3700.0, "quote_volume": 247.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 6628.2, "quote_volume": 444.67845, "trades": 11, "taker_buy_volume": 6628.2, "taker_buy_quote": 444.67845}, {"ts": 1771320240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320720000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 17557.8, "quote_volume": 1176.70692, "trades": 17, "taker_buy_volume": 6628.2, "taker_buy_quote": 444.42372}, {"ts": 1771320780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 119.8, "quote_volume": 8.03858, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.03858}, {"ts": 1771320960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8390.7, "quote_volume": 562.67547, "trades": 13, "taker_buy_volume": 6628.2, "taker_buy_quote": 444.58797}, {"ts": 1771321020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 119.4, "quote_volume": 7.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1642.5, "quote_volume": 109.88325, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.88325}, {"ts": 1771321740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14468.3, "quote_volume": 967.01729, "trades": 9, "taker_buy_volume": 3706.0, "taker_buy_quote": 247.9314}, {"ts": 1771321860000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 9617.7, "quote_volume": 644.45523, "trades": 13, "taker_buy_volume": 7975.2, "taker_buy_quote": 534.57198}, {"ts": 1771321920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1367.0, "quote_volume": 91.589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6051.9, "quote_volume": 404.87211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6146.5, "quote_volume": 410.5862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6628.2, "quote_volume": 443.27922, "trades": 10, "taker_buy_volume": 6628.2, "taker_buy_quote": 443.27922}, {"ts": 1771322220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10912.1, "quote_volume": 728.38467, "trades": 6, "taker_buy_volume": 149.8, "taker_buy_quote": 10.00664}, {"ts": 1771322340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1497.0, "quote_volume": 99.8499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4652.3, "quote_volume": 310.9295, "trades": 8, "taker_buy_volume": 4652.3, "taker_buy_quote": 310.9295}, {"ts": 1771322580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 16829.3, "quote_volume": 1125.88017, "trades": 23, "taker_buy_volume": 16829.3, "taker_buy_quote": 1125.88017}, {"ts": 1771322700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3745.4, "quote_volume": 250.19272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6628.2, "quote_volume": 443.35281, "trades": 11, "taker_buy_volume": 6628.2, "taker_buy_quote": 443.35281}, {"ts": 1771322880000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9670.6, "quote_volume": 647.04384, "trades": 6, "taker_buy_volume": 8028.1, "taker_buy_quote": 537.16059}, {"ts": 1771322940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 500.0, "quote_volume": 33.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 500.0, "quote_volume": 33.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3745.4, "quote_volume": 250.19272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10778.4, "quote_volume": 719.45807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6069.0, "quote_volume": 405.54641, "trades": 6, "taker_buy_volume": 6069.0, "taker_buy_quote": 405.54641}, {"ts": 1771323300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 331.3, "quote_volume": 22.13084, "trades": 2, "taker_buy_volume": 331.3, "taker_buy_quote": 22.13084}, {"ts": 1771323420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 392.7, "quote_volume": 26.15382, "trades": 2, "taker_buy_volume": 150.3, "taker_buy_quote": 10.00998}, {"ts": 1771323540000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 2757.3, "quote_volume": 183.33449, "trades": 18, "taker_buy_volume": 150.3, "taker_buy_quote": 10.00998}, {"ts": 1771323600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6019.9, "quote_volume": 400.92534, "trades": 2, "taker_buy_volume": 6019.9, "taker_buy_quote": 400.92534}, {"ts": 1771323660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 90.6, "quote_volume": 6.03396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 500.0, "quote_volume": 33.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 500.0, "quote_volume": 33.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 20716.6, "quote_volume": 1381.72361, "trades": 15, "taker_buy_volume": 18337.2, "taker_buy_quote": 1223.01763}, {"ts": 1771324200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3414.4, "quote_volume": 227.39904, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 199.8}, {"ts": 1771324260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 500.0, "quote_volume": 33.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4745.4, "quote_volume": 316.04364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324620000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 7628.2, "quote_volume": 508.53669, "trades": 13, "taker_buy_volume": 6628.2, "taker_buy_quote": 441.93669}, {"ts": 1771324680000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 10741.1, "quote_volume": 715.84454, "trades": 22, "taker_buy_volume": 6628.2, "taker_buy_quote": 441.93669}, {"ts": 1771324740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5357.7, "quote_volume": 356.28705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324980000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9744.3, "quote_volume": 647.33716, "trades": 18, "taker_buy_volume": 6778.9, "taker_buy_quote": 450.4346}, {"ts": 1771325040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3642.5, "quote_volume": 241.862, "trades": 2, "taker_buy_volume": 3642.5, "taker_buy_quote": 241.862}, {"ts": 1771325100000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11024.2, "quote_volume": 732.40545, "trades": 17, "taker_buy_volume": 6778.8, "taker_buy_quote": 450.51089}, {"ts": 1771325160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 92.0, "quote_volume": 6.1088, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 6.1088}, {"ts": 1771325460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9110.5, "quote_volume": 604.04122, "trades": 13, "taker_buy_volume": 580.1, "taker_buy_quote": 38.4757}, {"ts": 1771325580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2201.0, "quote_volume": 146.02972, "trades": 5, "taker_buy_volume": 2201.0, "taker_buy_quote": 146.02972}, {"ts": 1771325700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3657.0, "quote_volume": 242.9905, "trades": 5, "taker_buy_volume": 3657.0, "taker_buy_quote": 242.9905}, {"ts": 1771326060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326120000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 20439.5, "quote_volume": 1359.55087, "trades": 20, "taker_buy_volume": 14039.2, "taker_buy_quote": 933.97399}, {"ts": 1771326180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 143.4, "quote_volume": 9.5361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6628.2, "quote_volume": 441.07387, "trades": 13, "taker_buy_volume": 6628.2, "taker_buy_quote": 441.07387}, {"ts": 1771326480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1642.5, "quote_volume": 109.22625, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.22625}, {"ts": 1771326600000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1621.9, "quote_volume": 107.87438, "trades": 4, "taker_buy_volume": 180.3, "taker_buy_quote": 12.00798}, {"ts": 1771326660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 17986.6, "quote_volume": 1196.1089, "trades": 11, "taker_buy_volume": 17986.6, "taker_buy_quote": 1196.1089}, {"ts": 1771326720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326780000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12628.4, "quote_volume": 840.37789, "trades": 14, "taker_buy_volume": 6628.2, "taker_buy_quote": 441.36459}, {"ts": 1771326840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1689.5, "quote_volume": 112.35175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 10951.2, "quote_volume": 728.6796, "trades": 14, "taker_buy_volume": 5890.5, "taker_buy_quote": 392.14305}, {"ts": 1771326960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 131.7, "quote_volume": 8.75805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327260000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3712.0, "quote_volume": 247.0192, "trades": 3, "taker_buy_volume": 3712.0, "taker_buy_quote": 247.0192}, {"ts": 1771327320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 26108.5, "quote_volume": 1736.21525, "trades": 17, "taker_buy_volume": 26108.5, "taker_buy_quote": 1736.21525}, {"ts": 1771327500000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5890.5, "quote_volume": 392.14305, "trades": 10, "taker_buy_volume": 5890.5, "taker_buy_quote": 392.14305}, {"ts": 1771327560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1379.9, "quote_volume": 91.76335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3839.0, "quote_volume": 255.2935, "trades": 2, "taker_buy_volume": 3839.0, "taker_buy_quote": 255.2935}, {"ts": 1771327740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2166.1, "quote_volume": 144.04565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1685.3, "quote_volume": 112.24098, "trades": 2, "taker_buy_volume": 1685.3, "taker_buy_quote": 112.24098}, {"ts": 1771327860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2275.2, "quote_volume": 151.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7997.5, "quote_volume": 531.83375, "trades": 13, "taker_buy_volume": 5890.5, "taker_buy_quote": 391.71825}, {"ts": 1771328100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 28817.6, "quote_volume": 1914.0198, "trades": 32, "taker_buy_volume": 17859.3, "taker_buy_quote": 1186.38868}, {"ts": 1771328280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5153.6, "quote_volume": 342.567, "trades": 8, "taker_buy_volume": 5153.6, "taker_buy_quote": 342.567}, {"ts": 1771328340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 617.3, "quote_volume": 40.98872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 190.5, "quote_volume": 12.66825, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 12.66825}, {"ts": 1771328520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5244.9, "quote_volume": 348.25223, "trades": 9, "taker_buy_volume": 5153.6, "taker_buy_quote": 342.19904}, {"ts": 1771328700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 30792.3, "quote_volume": 2039.0621, "trades": 18, "taker_buy_volume": 6323.0, "taker_buy_quote": 419.05065}, {"ts": 1771329060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6635.8, "quote_volume": 439.49175, "trades": 13, "taker_buy_volume": 5497.4, "taker_buy_quote": 364.12967}, {"ts": 1771329240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5153.6, "quote_volume": 341.51943, "trades": 9, "taker_buy_volume": 5153.6, "taker_buy_quote": 341.51943}, {"ts": 1771329420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 10373.7, "quote_volume": 685.86669, "trades": 9, "taker_buy_volume": 151.2, "taker_buy_quote": 10.00944}, {"ts": 1771329480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 18527.8, "quote_volume": 1225.84837, "trades": 32, "taker_buy_volume": 13985.8, "taker_buy_quote": 925.62217}, {"ts": 1771329660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2578.8, "quote_volume": 170.6795, "trades": 7, "taker_buy_volume": 2436.3, "taker_buy_quote": 161.26025}, {"ts": 1771329720000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3721.7, "quote_volume": 246.46714, "trades": 4, "taker_buy_volume": 2906.0, "taker_buy_quote": 192.4678}, {"ts": 1771329780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 25324.9, "quote_volume": 1680.2298, "trades": 17, "taker_buy_volume": 23866.1, "taker_buy_quote": 1583.36548}, {"ts": 1771329960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 611.6, "quote_volume": 40.65004, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 26.467}, {"ts": 1771330020000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 21024.8, "quote_volume": 1400.91407, "trades": 22, "taker_buy_volume": 19282.7, "taker_buy_quote": 1284.72596}, {"ts": 1771330080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4416.1, "quote_volume": 294.83123, "trades": 8, "taker_buy_volume": 4416.1, "taker_buy_quote": 294.83123}, {"ts": 1771330140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 11188.0, "quote_volume": 746.15743, "trades": 18, "taker_buy_volume": 9670.8, "taker_buy_quote": 645.11191}, {"ts": 1771330260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6443.6, "quote_volume": 430.06548, "trades": 12, "taker_buy_volume": 4801.1, "taker_buy_quote": 320.51073}, {"ts": 1771330380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6357.7, "quote_volume": 423.42282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330560000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 48155.1, "quote_volume": 3213.49072, "trades": 19, "taker_buy_volume": 48155.1, "taker_buy_quote": 3213.49072}, {"ts": 1771330620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4074.2, "quote_volume": 272.56398, "trades": 1, "taker_buy_volume": 4074.2, "taker_buy_quote": 272.56398}, {"ts": 1771330680000, "open": 0.0669, "high": 0.0675, "low": 0.0669, "close": 0.0671, "volume": 124819.9, "quote_volume": 8382.34379, "trades": 73, "taker_buy_volume": 98263.3, "taker_buy_quote": 6596.38849}, {"ts": 1771330740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 36307.4, "quote_volume": 2439.08794, "trades": 24, "taker_buy_volume": 11290.0, "taker_buy_quote": 758.19916}, {"ts": 1771330800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21318.5, "quote_volume": 1433.62567, "trades": 16, "taker_buy_volume": 14535.9, "taker_buy_quote": 977.83495}, {"ts": 1771330860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8234.0, "quote_volume": 553.3248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.0673, "high": 0.068, "low": 0.0673, "close": 0.068, "volume": 76511.8, "quote_volume": 5168.25101, "trades": 42, "taker_buy_volume": 73602.9, "taker_buy_quote": 4971.15423}, {"ts": 1771331160000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 7293.5, "quote_volume": 495.10964, "trades": 10, "taker_buy_volume": 1965.2, "taker_buy_quote": 133.6336}, {"ts": 1771331220000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 16930.2, "quote_volume": 1151.68724, "trades": 27, "taker_buy_volume": 13005.9, "taker_buy_quote": 885.22727}, {"ts": 1771331280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 13610.5, "quote_volume": 925.882, "trades": 12, "taker_buy_volume": 4416.1, "taker_buy_quote": 300.6628}, {"ts": 1771331340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 10953.9, "quote_volume": 743.94694, "trades": 5, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.52575}, {"ts": 1771331400000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 26876.9, "quote_volume": 1819.94941, "trades": 22, "taker_buy_volume": 1660.0, "taker_buy_quote": 112.714}, {"ts": 1771331460000, "open": 0.068, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 59336.9, "quote_volume": 4049.79608, "trades": 92, "taker_buy_volume": 51520.9, "taker_buy_quote": 3516.1938}, {"ts": 1771331520000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 21279.3, "quote_volume": 1451.55958, "trades": 27, "taker_buy_volume": 8832.2, "taker_buy_quote": 602.70241}, {"ts": 1771331580000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 56380.1, "quote_volume": 3827.24808, "trades": 40, "taker_buy_volume": 8948.8, "taker_buy_quote": 607.27769}, {"ts": 1771331640000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 18151.6, "quote_volume": 1229.39537, "trades": 17, "taker_buy_volume": 4577.8, "taker_buy_quote": 310.39101}, {"ts": 1771331700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 261.6, "quote_volume": 17.71032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 769.2, "quote_volume": 52.07484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331820000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 5677.7, "quote_volume": 385.02387, "trades": 15, "taker_buy_volume": 5186.0, "taker_buy_quote": 351.73578}, {"ts": 1771331880000, "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 43545.5, "quote_volume": 2950.12815, "trades": 45, "taker_buy_volume": 27364.2, "taker_buy_quote": 1855.07454}, {"ts": 1771331940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6764.8, "quote_volume": 457.97696, "trades": 10, "taker_buy_volume": 6764.8, "taker_buy_quote": 457.97696}, {"ts": 1771332000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332120000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 44593.7, "quote_volume": 3015.5612, "trades": 19, "taker_buy_volume": 5485.0, "taker_buy_quote": 371.4359}, {"ts": 1771332180000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9104.0, "quote_volume": 614.6538, "trades": 20, "taker_buy_volume": 8753.0, "taker_buy_quote": 590.9613}, {"ts": 1771332240000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 8396.5, "quote_volume": 566.04212, "trades": 14, "taker_buy_volume": 4996.5, "taker_buy_quote": 337.22212}, {"ts": 1771332300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6850.3, "quote_volume": 461.71022, "trades": 11, "taker_buy_volume": 5605.9, "taker_buy_quote": 377.83766}, {"ts": 1771332360000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 14878.2, "quote_volume": 1001.25831, "trades": 31, "taker_buy_volume": 7744.0, "taker_buy_quote": 521.48336}, {"ts": 1771332420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4659.7, "quote_volume": 313.13184, "trades": 14, "taker_buy_volume": 2310.3, "taker_buy_quote": 155.25216}, {"ts": 1771332480000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 6649.6, "quote_volume": 446.13925, "trades": 7, "taker_buy_volume": 2394.0, "taker_buy_quote": 160.8498}, {"ts": 1771332540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2544.9, "quote_volume": 170.77768, "trades": 5, "taker_buy_volume": 2544.9, "taker_buy_quote": 170.77768}, {"ts": 1771332660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3696.0, "quote_volume": 248.1956, "trades": 5, "taker_buy_volume": 3120.0, "taker_buy_quote": 209.546}, {"ts": 1771332720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1152.0, "quote_volume": 77.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 622.8, "quote_volume": 41.81671, "trades": 3, "taker_buy_volume": 520.1, "taker_buy_quote": 34.93581}, {"ts": 1771332900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1150.0, "quote_volume": 77.165, "trades": 4, "taker_buy_volume": 574.0, "taker_buy_quote": 38.5154}, {"ts": 1771332960000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 24843.1, "quote_volume": 1666.05396, "trades": 10, "taker_buy_volume": 21830.6, "taker_buy_quote": 1464.1345}, {"ts": 1771333020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7983.2, "quote_volume": 534.96872, "trades": 9, "taker_buy_volume": 4416.1, "taker_buy_quote": 295.97302}, {"ts": 1771333140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 89.9, "quote_volume": 6.0233, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 6.0233}, {"ts": 1771333620000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2720.4, "quote_volume": 182.33884, "trades": 3, "taker_buy_volume": 2720.4, "taker_buy_quote": 182.33884}, {"ts": 1771333680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2863.8, "quote_volume": 191.8895, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 9.9979}, {"ts": 1771333740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4149.8, "quote_volume": 278.5995, "trades": 7, "taker_buy_volume": 3330.2, "taker_buy_quote": 223.60434}, {"ts": 1771333800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8982.6, "quote_volume": 603.63072, "trades": 6, "taker_buy_volume": 8982.6, "taker_buy_quote": 603.63072}, {"ts": 1771333860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1924.6, "quote_volume": 129.14066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5163.2, "quote_volume": 346.42792, "trades": 4, "taker_buy_volume": 2935.2, "taker_buy_quote": 196.95192}, {"ts": 1771334220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4266.8, "quote_volume": 285.8756, "trades": 4, "taker_buy_volume": 1642.5, "taker_buy_quote": 110.0475}, {"ts": 1771334280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 262.9, "quote_volume": 17.60295, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 10.0098}, {"ts": 1771334340000, "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.0671, "volume": 35947.8, "quote_volume": 2414.87062, "trades": 24, "taker_buy_volume": 28964.8, "taker_buy_quote": 1946.03407}, {"ts": 1771334400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 719.0, "quote_volume": 48.2449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5187.0, "quote_volume": 348.0477, "trades": 5, "taker_buy_volume": 5187.0, "taker_buy_quote": 348.0477}, {"ts": 1771334640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 637.8, "quote_volume": 42.86016, "trades": 2, "taker_buy_volume": 637.8, "taker_buy_quote": 42.86016}, {"ts": 1771334820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 543.1, "quote_volume": 36.49632, "trades": 2, "taker_buy_volume": 543.1, "taker_buy_quote": 36.49632}, {"ts": 1771334880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 428.8, "quote_volume": 28.81536, "trades": 2, "taker_buy_volume": 428.8, "taker_buy_quote": 28.81536}, {"ts": 1771334940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 623.8, "quote_volume": 41.91936, "trades": 2, "taker_buy_volume": 623.8, "taker_buy_quote": 41.91936}, {"ts": 1771335000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 23921.4, "quote_volume": 1609.00573, "trades": 12, "taker_buy_volume": 22278.9, "taker_buy_quote": 1498.62973}, {"ts": 1771335060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 650.0, "quote_volume": 43.68, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 43.68}, {"ts": 1771335120000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5500.3, "quote_volume": 369.54606, "trades": 5, "taker_buy_volume": 677.5, "taker_buy_quote": 45.528}, {"ts": 1771335180000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2294.2, "quote_volume": 153.96504, "trades": 3, "taker_buy_volume": 651.7, "taker_buy_quote": 43.75329}, {"ts": 1771335240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 418.9, "quote_volume": 28.10819, "trades": 2, "taker_buy_volume": 418.9, "taker_buy_quote": 28.10819}, {"ts": 1771335300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 646.5, "quote_volume": 43.38015, "trades": 2, "taker_buy_volume": 646.5, "taker_buy_quote": 43.38015}, {"ts": 1771335360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 401.7, "quote_volume": 26.95407, "trades": 2, "taker_buy_volume": 401.7, "taker_buy_quote": 26.95407}, {"ts": 1771335420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 607.6, "quote_volume": 40.78885, "trades": 2, "taker_buy_volume": 607.6, "taker_buy_quote": 40.78885}, {"ts": 1771335480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7028.6, "quote_volume": 472.65212, "trades": 14, "taker_buy_volume": 4944.5, "taker_buy_quote": 332.6006}, {"ts": 1771335540000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1342.2, "quote_volume": 90.26618, "trades": 3, "taker_buy_volume": 703.4, "taker_buy_quote": 47.33882}, {"ts": 1771335600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 712.7, "quote_volume": 47.89344, "trades": 2, "taker_buy_volume": 712.7, "taker_buy_quote": 47.89344}, {"ts": 1771335660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 257.7, "quote_volume": 17.31744, "trades": 1, "taker_buy_volume": 257.7, "taker_buy_quote": 17.31744}, {"ts": 1771335720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 868.7, "quote_volume": 58.37664, "trades": 4, "taker_buy_volume": 868.7, "taker_buy_quote": 58.37664}, {"ts": 1771335780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 594.3, "quote_volume": 39.93696, "trades": 2, "taker_buy_volume": 594.3, "taker_buy_quote": 39.93696}, {"ts": 1771335840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 343.7, "quote_volume": 23.09664, "trades": 1, "taker_buy_volume": 343.7, "taker_buy_quote": 23.09664}, {"ts": 1771335900000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7050.3, "quote_volume": 473.796, "trades": 6, "taker_buy_volume": 7050.3, "taker_buy_quote": 473.796}, {"ts": 1771335960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 577.1, "quote_volume": 38.83883, "trades": 2, "taker_buy_volume": 577.1, "taker_buy_quote": 38.83883}, {"ts": 1771336020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 851.6, "quote_volume": 57.27408, "trades": 3, "taker_buy_volume": 465.6, "taker_buy_quote": 31.33488}, {"ts": 1771336080000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 3463.6, "quote_volume": 232.53665, "trades": 6, "taker_buy_volume": 676.6, "taker_buy_quote": 45.50435}, {"ts": 1771336140000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 17899.9, "quote_volume": 1202.88125, "trades": 11, "taker_buy_volume": 16032.4, "taker_buy_quote": 1077.40775}, {"ts": 1771336200000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 46803.4, "quote_volume": 3141.13455, "trades": 27, "taker_buy_volume": 38218.5, "taker_buy_quote": 2564.92351}, {"ts": 1771336260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 16073.3, "quote_volume": 1078.82312, "trades": 17, "taker_buy_volume": 16073.3, "taker_buy_quote": 1078.82312}, {"ts": 1771336320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5868.7, "quote_volume": 394.37664, "trades": 5, "taker_buy_volume": 5868.7, "taker_buy_quote": 394.37664}, {"ts": 1771336380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9471.7, "quote_volume": 635.58568, "trades": 12, "taker_buy_volume": 4762.2, "taker_buy_quote": 319.57823}, {"ts": 1771336440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7013.4, "quote_volume": 469.8978, "trades": 14, "taker_buy_volume": 5294.7, "taker_buy_quote": 354.7449}, {"ts": 1771336500000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 84781.8, "quote_volume": 5672.35564, "trades": 49, "taker_buy_volume": 63103.9, "taker_buy_quote": 4222.10413}, {"ts": 1771336560000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1699.8, "quote_volume": 113.63184, "trades": 6, "taker_buy_volume": 852.0, "taker_buy_quote": 56.9988}, {"ts": 1771336620000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11134.0, "quote_volume": 743.77635, "trades": 12, "taker_buy_volume": 4976.1, "taker_buy_quote": 332.42863}, {"ts": 1771336680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 425.5, "quote_volume": 28.4234, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 28.4234}, {"ts": 1771336740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 603.4, "quote_volume": 40.30712, "trades": 3, "taker_buy_volume": 603.4, "taker_buy_quote": 40.30712}, {"ts": 1771336800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13826.9, "quote_volume": 923.63692, "trades": 17, "taker_buy_volume": 13826.9, "taker_buy_quote": 923.63692}, {"ts": 1771336860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 524.2, "quote_volume": 35.01656, "trades": 2, "taker_buy_volume": 524.2, "taker_buy_quote": 35.01656}, {"ts": 1771336920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 52437.2, "quote_volume": 3502.80496, "trades": 42, "taker_buy_volume": 52437.2, "taker_buy_quote": 3502.80496}, {"ts": 1771336980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13236.5, "quote_volume": 884.5341, "trades": 15, "taker_buy_volume": 13236.5, "taker_buy_quote": 884.5341}, {"ts": 1771337040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 31379.3, "quote_volume": 2099.27517, "trades": 6, "taker_buy_volume": 30095.8, "taker_buy_quote": 2013.40902}, {"ts": 1771337100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4931.8, "quote_volume": 330.4306, "trades": 9, "taker_buy_volume": 4931.8, "taker_buy_quote": 330.4306}, {"ts": 1771337160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 10614.1, "quote_volume": 711.1447, "trades": 7, "taker_buy_volume": 10614.1, "taker_buy_quote": 711.1447}, {"ts": 1771337220000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5426.9, "quote_volume": 364.20766, "trades": 5, "taker_buy_volume": 880.0, "taker_buy_quote": 59.11067}, {"ts": 1771337280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 546.9, "quote_volume": 36.75168, "trades": 2, "taker_buy_volume": 546.9, "taker_buy_quote": 36.75168}, {"ts": 1771337340000, "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 32244.6, "quote_volume": 2161.54486, "trades": 29, "taker_buy_volume": 486.8, "taker_buy_quote": 32.71296}, {"ts": 1771337400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1106.8, "quote_volume": 74.26628, "trades": 4, "taker_buy_volume": 1106.8, "taker_buy_quote": 74.26628}, {"ts": 1771337460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 618.6, "quote_volume": 41.50806, "trades": 3, "taker_buy_volume": 618.6, "taker_buy_quote": 41.50806}, {"ts": 1771337520000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2428.9, "quote_volume": 162.81494, "trades": 5, "taker_buy_volume": 786.4, "taker_buy_quote": 52.76744}, {"ts": 1771337580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 699.3, "quote_volume": 46.8531, "trades": 3, "taker_buy_volume": 699.3, "taker_buy_quote": 46.8531}, {"ts": 1771337640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 450.1, "quote_volume": 30.1567, "trades": 2, "taker_buy_volume": 450.1, "taker_buy_quote": 30.1567}, {"ts": 1771337700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 559.1, "quote_volume": 37.4597, "trades": 4, "taker_buy_volume": 559.1, "taker_buy_quote": 37.4597}, {"ts": 1771337760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 695.5, "quote_volume": 46.5985, "trades": 2, "taker_buy_volume": 695.5, "taker_buy_quote": 46.5985}, {"ts": 1771337820000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 11358.4, "quote_volume": 759.89814, "trades": 8, "taker_buy_volume": 386.4, "taker_buy_quote": 25.87134}, {"ts": 1771337880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 593.5, "quote_volume": 39.70515, "trades": 3, "taker_buy_volume": 593.5, "taker_buy_quote": 39.70515}, {"ts": 1771337940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 664.0, "quote_volume": 44.4216, "trades": 2, "taker_buy_volume": 664.0, "taker_buy_quote": 44.4216}, {"ts": 1771338000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 540.2, "quote_volume": 36.13938, "trades": 3, "taker_buy_volume": 540.2, "taker_buy_quote": 36.13938}, {"ts": 1771338060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 95.0, "quote_volume": 6.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 25151.2, "quote_volume": 1679.937, "trades": 34, "taker_buy_volume": 18592.1, "taker_buy_quote": 1241.95228}, {"ts": 1771338240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 503.0, "quote_volume": 33.5501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4416.1, "quote_volume": 294.55387, "trades": 7, "taker_buy_volume": 4416.1, "taker_buy_quote": 294.55387}, {"ts": 1771338360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7403.5, "quote_volume": 493.0731, "trades": 10, "taker_buy_volume": 7161.1, "taker_buy_quote": 476.92926}, {"ts": 1771338660000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 15351.2, "quote_volume": 1022.99644, "trades": 6, "taker_buy_volume": 15351.2, "taker_buy_quote": 1022.99644}, {"ts": 1771338720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11361.7, "quote_volume": 758.10961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2546.9, "quote_volume": 169.87823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 622.2, "quote_volume": 41.43852, "trades": 1, "taker_buy_volume": 622.2, "taker_buy_quote": 41.43852}, {"ts": 1771338900000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5110.4, "quote_volume": 340.7206, "trades": 10, "taker_buy_volume": 4416.1, "taker_buy_quote": 294.48022}, {"ts": 1771338960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 110.1, "quote_volume": 7.33266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339080000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23123.6, "quote_volume": 1538.35258, "trades": 24, "taker_buy_volume": 8982.7, "taker_buy_quote": 597.79116}, {"ts": 1771339140000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 23421.3, "quote_volume": 1555.18937, "trades": 13, "taker_buy_volume": 21778.8, "taker_buy_quote": 1446.12737}, {"ts": 1771339200000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 9821.5, "quote_volume": 651.89949, "trades": 12, "taker_buy_volume": 4566.8, "taker_buy_quote": 303.25819}, {"ts": 1771339260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4567.3, "quote_volume": 302.35526, "trades": 8, "taker_buy_volume": 4567.3, "taker_buy_quote": 302.35526}, {"ts": 1771339320000, "open": 0.0662, "high": 0.0664, "low": 0.066, "close": 0.0661, "volume": 52752.0, "quote_volume": 3492.32614, "trades": 50, "taker_buy_volume": 49787.7, "taker_buy_quote": 3296.15635}, {"ts": 1771339380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6210.4, "quote_volume": 409.26536, "trades": 9, "taker_buy_volume": 6210.4, "taker_buy_quote": 409.26536}, {"ts": 1771339440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2479.1, "quote_volume": 163.13996, "trades": 5, "taker_buy_volume": 1434.8, "taker_buy_quote": 94.42502}, {"ts": 1771339500000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 40541.7, "quote_volume": 2660.56987, "trades": 54, "taker_buy_volume": 27719.9, "taker_buy_quote": 1820.39641}, {"ts": 1771339560000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 71358.9, "quote_volume": 4674.45652, "trades": 38, "taker_buy_volume": 69358.9, "taker_buy_quote": 4543.45652}, {"ts": 1771339620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 33115.6, "quote_volume": 2169.0718, "trades": 20, "taker_buy_volume": 31715.1, "taker_buy_quote": 2077.33905}, {"ts": 1771339680000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 28511.3, "quote_volume": 1872.17107, "trades": 13, "taker_buy_volume": 11649.0, "taker_buy_quote": 765.45796}, {"ts": 1771339740000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 10319.0, "quote_volume": 676.0349, "trades": 12, "taker_buy_volume": 7027.4, "taker_buy_quote": 460.4351}, {"ts": 1771339800000, "open": 0.0657, "high": 0.0658, "low": 0.065, "close": 0.0652, "volume": 134292.7, "quote_volume": 8775.84166, "trades": 73, "taker_buy_volume": 32397.5, "taker_buy_quote": 2113.53828}, {"ts": 1771339860000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 54400.5, "quote_volume": 3550.63726, "trades": 27, "taker_buy_volume": 39103.5, "taker_buy_quote": 2553.10861}, {"ts": 1771339920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2945.4, "quote_volume": 192.62916, "trades": 5, "taker_buy_volume": 2945.4, "taker_buy_quote": 192.62916}, {"ts": 1771339980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2945.4, "quote_volume": 192.33462, "trades": 5, "taker_buy_volume": 2945.4, "taker_buy_quote": 192.33462}, {"ts": 1771340040000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3751.5, "quote_volume": 244.86365, "trades": 7, "taker_buy_volume": 3751.5, "taker_buy_quote": 244.86365}, {"ts": 1771340100000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 11645.9, "quote_volume": 760.37805, "trades": 10, "taker_buy_volume": 6945.4, "taker_buy_quote": 453.62916}, {"ts": 1771340160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 26071.7, "quote_volume": 1705.08918, "trades": 16, "taker_buy_volume": 11284.4, "taker_buy_quote": 737.99976}, {"ts": 1771340220000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6688.7, "quote_volume": 436.87015, "trades": 7, "taker_buy_volume": 2945.4, "taker_buy_quote": 192.33462}, {"ts": 1771340280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340340000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 9663.1, "quote_volume": 629.9791, "trades": 16, "taker_buy_volume": 5734.2, "taker_buy_quote": 373.94345}, {"ts": 1771340400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5708.3, "quote_volume": 372.32852, "trades": 5, "taker_buy_volume": 5708.3, "taker_buy_quote": 372.32852}, {"ts": 1771340460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340520000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 21787.8, "quote_volume": 1423.29656, "trades": 9, "taker_buy_volume": 21787.8, "taker_buy_quote": 1423.29656}, {"ts": 1771340580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 91.4, "quote_volume": 5.99584, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 5.99584}, {"ts": 1771340640000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2945.4, "quote_volume": 193.31278, "trades": 5, "taker_buy_volume": 2945.4, "taker_buy_quote": 193.31278}, {"ts": 1771340700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7168.3, "quote_volume": 469.79994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 211.2, "quote_volume": 13.81248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340880000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 62540.3, "quote_volume": 4109.95499, "trades": 27, "taker_buy_volume": 57716.0, "taker_buy_quote": 3793.44779}, {"ts": 1771340940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3039.6, "quote_volume": 200.30964, "trades": 5, "taker_buy_volume": 2879.2, "taker_buy_quote": 189.73928}, {"ts": 1771341060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6962.8, "quote_volume": 458.84852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 5212.8, "quote_volume": 344.26676, "trades": 4, "taker_buy_volume": 5212.8, "taker_buy_quote": 344.26676}, {"ts": 1771341180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7740.7, "quote_volume": 510.11213, "trades": 4, "taker_buy_volume": 2977.8, "taker_buy_quote": 196.23702}, {"ts": 1771341240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4184.9, "quote_volume": 276.2187, "trades": 5, "taker_buy_volume": 542.4, "taker_buy_quote": 35.8137}, {"ts": 1771341420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4762.9, "quote_volume": 314.3514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341540000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7708.3, "quote_volume": 508.87809, "trades": 7, "taker_buy_volume": 2945.4, "taker_buy_quote": 194.52669}, {"ts": 1771341600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2762.9, "quote_volume": 182.3514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3642.5, "quote_volume": 240.405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2762.9, "quote_volume": 182.07511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2762.9, "quote_volume": 181.79882, "trades": 1, "taker_buy_volume": 2762.9, "taker_buy_quote": 181.79882}, {"ts": 1771342020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2860.9, "quote_volume": 188.53331, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 6.4582}, {"ts": 1771342080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4068.3, "quote_volume": 267.69414, "trades": 4, "taker_buy_volume": 2507.3, "taker_buy_quote": 164.98034}, {"ts": 1771342200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13497.1, "quote_volume": 889.84054, "trades": 11, "taker_buy_volume": 10734.2, "taker_buy_quote": 707.76543}, {"ts": 1771342260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342380000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5708.3, "quote_volume": 375.1656, "trades": 6, "taker_buy_volume": 2945.4, "taker_buy_quote": 193.64307}, {"ts": 1771342440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342500000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 30658.2, "quote_volume": 2021.46369, "trades": 19, "taker_buy_volume": 27895.3, "taker_buy_quote": 1839.11229}, {"ts": 1771342560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 357.7, "quote_volume": 23.61697, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 5.79697}, {"ts": 1771342620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4970.8, "quote_volume": 328.12934, "trades": 5, "taker_buy_volume": 2207.9, "taker_buy_quote": 145.77794}, {"ts": 1771342740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2207.9, "quote_volume": 145.77794, "trades": 4, "taker_buy_volume": 2207.9, "taker_buy_quote": 145.77794}, {"ts": 1771342860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343040000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1521.0, "quote_volume": 100.46209, "trades": 3, "taker_buy_volume": 760.9, "taker_buy_quote": 50.29549}, {"ts": 1771343100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 321.0, "quote_volume": 21.2181, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 21.2181}, {"ts": 1771343160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 152.9, "quote_volume": 10.12198, "trades": 1, "taker_buy_volume": 152.9, "taker_buy_quote": 10.12198}, {"ts": 1771343220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6577.8, "quote_volume": 435.81841, "trades": 8, "taker_buy_volume": 4415.8, "taker_buy_quote": 292.69401}, {"ts": 1771343340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1208.8, "quote_volume": 80.14344, "trades": 2, "taker_buy_volume": 1208.8, "taker_buy_quote": 80.14344}, {"ts": 1771343400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7307.8, "quote_volume": 484.50714, "trades": 7, "taker_buy_volume": 7307.8, "taker_buy_quote": 484.50714}, {"ts": 1771343460000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6392.0, "quote_volume": 425.05278, "trades": 13, "taker_buy_volume": 6392.0, "taker_buy_quote": 425.05278}, {"ts": 1771343520000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 11364.5, "quote_volume": 754.1064, "trades": 10, "taker_buy_volume": 3679.7, "taker_buy_quote": 244.24144}, {"ts": 1771343580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5358.7, "quote_volume": 355.28181, "trades": 5, "taker_buy_volume": 2943.6, "taker_buy_quote": 195.16068}, {"ts": 1771343700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3886.9, "quote_volume": 257.70147, "trades": 3, "taker_buy_volume": 3886.9, "taker_buy_quote": 257.70147}, {"ts": 1771343760000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6984.5, "quote_volume": 461.91696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4653.6, "quote_volume": 308.2155, "trades": 6, "taker_buy_volume": 4653.6, "taker_buy_quote": 308.2155}, {"ts": 1771343880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1471.8, "quote_volume": 97.58034, "trades": 2, "taker_buy_volume": 1471.8, "taker_buy_quote": 97.58034}, {"ts": 1771344060000, "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 15640.3, "quote_volume": 1039.83722, "trades": 16, "taker_buy_volume": 15190.5, "taker_buy_quote": 1009.83556}, {"ts": 1771344120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5724.9, "quote_volume": 382.03079, "trades": 10, "taker_buy_volume": 3127.1, "taker_buy_quote": 208.75753}, {"ts": 1771344180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3151.6, "quote_volume": 210.21172, "trades": 2, "taker_buy_volume": 736.5, "taker_buy_quote": 49.12455}, {"ts": 1771344240000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 1635.8, "quote_volume": 109.16523, "trades": 4, "taker_buy_volume": 1473.0, "taker_buy_quote": 98.32275}, {"ts": 1771344300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 736.5, "quote_volume": 49.12455, "trades": 1, "taker_buy_volume": 736.5, "taker_buy_quote": 49.12455}, {"ts": 1771344420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 922.5, "quote_volume": 61.623, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 61.623}, {"ts": 1771344540000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4827.6, "quote_volume": 321.92392, "trades": 7, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.55475}, {"ts": 1771344600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 594.9, "quote_volume": 39.73932, "trades": 1, "taker_buy_volume": 594.9, "taker_buy_quote": 39.73932}, {"ts": 1771344660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 96.4, "quote_volume": 6.42024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 18839.8, "quote_volume": 1253.8967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 235.0, "quote_volume": 15.6745, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 15.6745}, {"ts": 1771344900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 75.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 4.995}, {"ts": 1771345080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1780.7, "quote_volume": 118.59462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3642.5, "quote_volume": 242.22625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3251.4, "quote_volume": 216.34986, "trades": 5, "taker_buy_volume": 3251.4, "taker_buy_quote": 216.34986}, {"ts": 1771345500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3666.7, "quote_volume": 243.83555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 508.0, "quote_volume": 33.6804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1712.8, "quote_volume": 113.72992, "trades": 3, "taker_buy_volume": 1712.8, "taker_buy_quote": 113.72992}, {"ts": 1771345980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1030.0, "quote_volume": 68.5842, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 68.5842}, {"ts": 1771346100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7128.2, "quote_volume": 476.34313, "trades": 8, "taker_buy_volume": 3278.6, "taker_buy_quote": 219.0256}, {"ts": 1771346220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2111.8, "quote_volume": 140.85706, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.55475}, {"ts": 1771346460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3642.5, "quote_volume": 242.22625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 358.2, "quote_volume": 23.8203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 98.0, "quote_volume": 6.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 14400.0, "quote_volume": 956.36, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1339.7, "quote_volume": 88.95608, "trades": 3, "taker_buy_volume": 1339.7, "taker_buy_quote": 88.95608}, {"ts": 1771347540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1326.0, "quote_volume": 88.04715, "trades": 4, "taker_buy_volume": 1326.0, "taker_buy_quote": 88.04715}, {"ts": 1771347600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 265.7, "quote_volume": 17.64248, "trades": 1, "taker_buy_volume": 265.7, "taker_buy_quote": 17.64248}, {"ts": 1771347720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1612.6, "quote_volume": 107.07664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1645.0, "quote_volume": 108.899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1223.1, "quote_volume": 80.96922, "trades": 3, "taker_buy_volume": 539.9, "taker_buy_quote": 35.74138}, {"ts": 1771348320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3285.0, "quote_volume": 217.1385, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.56925}, {"ts": 1771348380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 853.2, "quote_volume": 56.48184, "trades": 2, "taker_buy_volume": 853.2, "taker_buy_quote": 56.48184}, {"ts": 1771348440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348560000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2993.8, "quote_volume": 198.8877, "trades": 3, "taker_buy_volume": 993.8, "taker_buy_quote": 66.0877}, {"ts": 1771348620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 91.7, "quote_volume": 6.09805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19127.4, "quote_volume": 1271.24976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 376.7, "quote_volume": 24.97521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349640000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12228.0, "quote_volume": 808.2936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 244.6, "quote_volume": 16.21698, "trades": 2, "taker_buy_volume": 244.6, "taker_buy_quote": 16.21698}, {"ts": 1771349760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 8848.2, "quote_volume": 585.75084, "trades": 2, "taker_buy_volume": 8848.2, "taker_buy_quote": 585.75084}, {"ts": 1771349880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3642.5, "quote_volume": 240.76925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350420000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 13441.9, "quote_volume": 885.83637, "trades": 3, "taker_buy_volume": 13441.9, "taker_buy_quote": 885.83637}, {"ts": 1771350480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 97.5, "quote_volume": 6.44475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2499.0, "quote_volume": 165.26955, "trades": 4, "taker_buy_volume": 2499.0, "taker_buy_quote": 165.26955}, {"ts": 1771350720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 759.4, "quote_volume": 50.1204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5700.0, "quote_volume": 376.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3379.0, "quote_volume": 223.4898, "trades": 7, "taker_buy_volume": 3379.0, "taker_buy_quote": 223.4898}, {"ts": 1771351620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 270.0, "quote_volume": 17.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1346.6, "quote_volume": 89.01026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1642.5, "quote_volume": 108.7335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 140.0, "quote_volume": 9.268, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.268}, {"ts": 1771352100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 90.9, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352400000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 6348.0, "quote_volume": 420.11208, "trades": 8, "taker_buy_volume": 6348.0, "taker_buy_quote": 420.11208}, {"ts": 1771352460000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 10703.5, "quote_volume": 710.8547, "trades": 9, "taker_buy_volume": 9410.3, "taker_buy_quote": 624.98622}, {"ts": 1771352520000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 7374.5, "quote_volume": 490.9762, "trades": 9, "taker_buy_volume": 5732.0, "taker_buy_quote": 381.9142}, {"ts": 1771352580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3612.3, "quote_volume": 240.21795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 91.8, "quote_volume": 6.09552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10861.2, "quote_volume": 722.0998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2000.0, "quote_volume": 132.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 8716.0, "quote_volume": 579.44975, "trades": 5, "taker_buy_volume": 8716.0, "taker_buy_quote": 579.44975}, {"ts": 1771353600000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5262.4, "quote_volume": 350.8557, "trades": 6, "taker_buy_volume": 4451.6, "taker_buy_quote": 296.85642}, {"ts": 1771353660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1943.8, "quote_volume": 129.84584, "trades": 3, "taker_buy_volume": 301.3, "taker_buy_quote": 20.12684}, {"ts": 1771353720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 101.1, "quote_volume": 6.73326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 376.2, "quote_volume": 25.0173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 530.3, "quote_volume": 35.31798, "trades": 1, "taker_buy_volume": 530.3, "taker_buy_quote": 35.31798}, {"ts": 1771354380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 85.8, "quote_volume": 5.7057, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 5.7057}, {"ts": 1771354440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 831.6, "quote_volume": 55.46772, "trades": 3, "taker_buy_volume": 395.3, "taker_buy_quote": 26.36651}, {"ts": 1771354740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2629.4, "quote_volume": 175.11804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1328.0, "quote_volume": 88.5776, "trades": 2, "taker_buy_volume": 1328.0, "taker_buy_quote": 88.5776}, {"ts": 1771355160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1065.0, "quote_volume": 71.142, "trades": 1, "taker_buy_volume": 1065.0, "taker_buy_quote": 71.142}, {"ts": 1771355220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1890.0, "quote_volume": 126.252, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 126.252}, {"ts": 1771355280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3077.8, "quote_volume": 205.27533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 367.0, "quote_volume": 24.4055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 415.4, "quote_volume": 27.6241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13452.9, "quote_volume": 891.97256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1791.4, "quote_volume": 118.78471, "trades": 3, "taker_buy_volume": 1791.4, "taker_buy_quote": 118.78471}, {"ts": 1771356540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1451.0, "quote_volume": 96.2013, "trades": 1, "taker_buy_volume": 1451.0, "taker_buy_quote": 96.2013}, {"ts": 1771356840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 426.7, "quote_volume": 28.29021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 100.2, "quote_volume": 6.63324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4187.0, "quote_volume": 278.0168, "trades": 3, "taker_buy_volume": 4187.0, "taker_buy_quote": 278.0168}, {"ts": 1771357260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1642.5, "quote_volume": 109.062, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 109.062}, {"ts": 1771357500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12983.5, "quote_volume": 863.40275, "trades": 7, "taker_buy_volume": 9341.0, "taker_buy_quote": 621.1765}, {"ts": 1771357620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 11216.5, "quote_volume": 744.7756, "trades": 7, "taker_buy_volume": 370.0, "taker_buy_quote": 24.568}, {"ts": 1771357920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 680.2, "quote_volume": 45.16528, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0928}, {"ts": 1771357980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 345.0, "quote_volume": 22.908, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 22.908}, {"ts": 1771358100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 757.0, "quote_volume": 50.2648, "trades": 5, "taker_buy_volume": 757.0, "taker_buy_quote": 50.2648}, {"ts": 1771358160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1323.0, "quote_volume": 87.8472, "trades": 8, "taker_buy_volume": 1323.0, "taker_buy_quote": 87.8472}, {"ts": 1771358460000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1166.0, "quote_volume": 77.5676, "trades": 3, "taker_buy_volume": 1166.0, "taker_buy_quote": 77.5676}, {"ts": 1771358520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 36447.8, "quote_volume": 2414.81654, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1111.0, "quote_volume": 73.5482, "trades": 4, "taker_buy_volume": 1111.0, "taker_buy_quote": 73.5482}, {"ts": 1771358700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6297.3, "quote_volume": 416.25153, "trades": 7, "taker_buy_volume": 6070.4, "taker_buy_quote": 401.25344}, {"ts": 1771358880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2494.4, "quote_volume": 165.12928, "trades": 5, "taker_buy_volume": 2233.0, "taker_buy_quote": 147.8246}, {"ts": 1771358940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1766.0, "quote_volume": 116.92155, "trades": 2, "taker_buy_volume": 1766.0, "taker_buy_quote": 116.92155}, {"ts": 1771359000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 270.0, "quote_volume": 17.874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 376.2, "quote_volume": 24.86682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1419.2, "quote_volume": 94.05534, "trades": 5, "taker_buy_volume": 1419.2, "taker_buy_quote": 94.05534}, {"ts": 1771360200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360380000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3308.5, "quote_volume": 218.6942, "trades": 3, "taker_buy_volume": 1666.0, "taker_buy_quote": 110.12495}, {"ts": 1771360440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 925.0, "quote_volume": 61.235, "trades": 1, "taker_buy_volume": 925.0, "taker_buy_quote": 61.235}, {"ts": 1771360560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 146.2, "quote_volume": 9.67844, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 9.67844}, {"ts": 1771360620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4382.0, "quote_volume": 290.45674, "trades": 4, "taker_buy_volume": 4382.0, "taker_buy_quote": 290.45674}, {"ts": 1771360860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360920000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5605.1, "quote_volume": 371.72613, "trades": 6, "taker_buy_volume": 5605.1, "taker_buy_quote": 371.72613}, {"ts": 1771360980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6769.0, "quote_volume": 448.62045, "trades": 5, "taker_buy_volume": 6769.0, "taker_buy_quote": 448.62045}, {"ts": 1771361340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 179.4, "quote_volume": 11.89422, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 11.89422}, {"ts": 1771361880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6200.0, "quote_volume": 410.64, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.6}, {"ts": 1771362120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 12886.9, "quote_volume": 852.24139, "trades": 5, "taker_buy_volume": 155.9, "taker_buy_quote": 10.32058}, {"ts": 1771362240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 334.1, "quote_volume": 22.08401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2486.2, "quote_volume": 164.33782, "trades": 2, "taker_buy_volume": 2486.2, "taker_buy_quote": 164.33782}, {"ts": 1771362420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 796.2, "quote_volume": 52.78806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6381.9, "quote_volume": 422.17209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1642.5, "quote_volume": 108.56925, "trades": 1, "taker_buy_volume": 1642.5, "taker_buy_quote": 108.56925}, {"ts": 1771363320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 98.2, "quote_volume": 6.49102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 393.8, "quote_volume": 26.03018, "trades": 1, "taker_buy_volume": 393.8, "taker_buy_quote": 26.03018}, {"ts": 1771363740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 210.0, "quote_volume": 13.871, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 7.271}, {"ts": 1771364100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7365.1, "quote_volume": 486.0966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 320.0, "quote_volume": 21.12, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 21.12}, {"ts": 1771364340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 110.7, "quote_volume": 7.32834, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 7.32834}, {"ts": 1771364940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4181.3, "quote_volume": 276.14033, "trades": 5, "taker_buy_volume": 938.8, "taker_buy_quote": 61.97108}, {"ts": 1771365060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1108.7, "quote_volume": 73.28507, "trades": 1, "taker_buy_volume": 1108.7, "taker_buy_quote": 73.28507}, {"ts": 1771365240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 10052.0, "quote_volume": 664.90106, "trades": 7, "taker_buy_volume": 10052.0, "taker_buy_quote": 664.90106}, {"ts": 1771365300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3211.0, "quote_volume": 212.5682, "trades": 3, "taker_buy_volume": 3211.0, "taker_buy_quote": 212.5682}, {"ts": 1771365360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1642.5, "quote_volume": 108.7335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 431.0, "quote_volume": 28.4891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 476.2, "quote_volume": 31.47682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 150.9, "quote_volume": 9.97449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 14279.3, "quote_volume": 945.75816, "trades": 7, "taker_buy_volume": 14279.3, "taker_buy_quote": 945.75816}, {"ts": 1771367640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 90.9, "quote_volume": 6.00849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3480.0, "quote_volume": 230.724, "trades": 5, "taker_buy_volume": 3480.0, "taker_buy_quote": 230.724}, {"ts": 1771367940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 23513.8, "quote_volume": 1559.85934, "trades": 9, "taker_buy_volume": 23513.8, "taker_buy_quote": 1559.85934}, {"ts": 1771368240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1123.1, "quote_volume": 74.34922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1926.0, "quote_volume": 127.6938, "trades": 6, "taker_buy_volume": 1926.0, "taker_buy_quote": 127.6938}, {"ts": 1771368720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2992.1, "quote_volume": 198.07702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 172.6, "quote_volume": 11.42612, "trades": 1, "taker_buy_volume": 172.6, "taker_buy_quote": 11.42612}, {"ts": 1771369080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7209.6, "quote_volume": 475.8336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4095.1, "quote_volume": 270.79511, "trades": 4, "taker_buy_volume": 4095.1, "taker_buy_quote": 270.79511}, {"ts": 1771369320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 270.0, "quote_volume": 17.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2602.3, "quote_volume": 172.01203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370160000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5407.6, "quote_volume": 357.56036, "trades": 7, "taker_buy_volume": 5407.6, "taker_buy_quote": 357.56036}, {"ts": 1771370220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 90.6, "quote_volume": 5.99772, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 5.99772}, {"ts": 1771370340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 19706.1, "quote_volume": 1304.65122, "trades": 13, "taker_buy_volume": 19615.6, "taker_buy_quote": 1298.66012}, {"ts": 1771370580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3687.5, "quote_volume": 244.1125, "trades": 5, "taker_buy_volume": 3687.5, "taker_buy_quote": 244.1125}, {"ts": 1771370820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4507.5, "quote_volume": 298.059, "trades": 4, "taker_buy_volume": 2820.0, "taker_buy_quote": 186.51525}, {"ts": 1771371180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2708.0, "quote_volume": 179.10085, "trades": 5, "taker_buy_volume": 2708.0, "taker_buy_quote": 179.10085}, {"ts": 1771371420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2028.0, "quote_volume": 134.08485, "trades": 3, "taker_buy_volume": 2028.0, "taker_buy_quote": 134.08485}, {"ts": 1771371600000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 14474.0, "quote_volume": 955.411, "trades": 11, "taker_buy_volume": 3774.0, "taker_buy_quote": 249.04225}, {"ts": 1771371660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7013.0, "quote_volume": 463.40955, "trades": 5, "taker_buy_volume": 7013.0, "taker_buy_quote": 463.40955}, {"ts": 1771371840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1687.5, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3557.1, "quote_volume": 234.42805, "trades": 3, "taker_buy_volume": 3557.1, "taker_buy_quote": 234.42805}, {"ts": 1771372140000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 713.6, "quote_volume": 46.97006, "trades": 4, "taker_buy_volume": 151.8, "taker_buy_quote": 10.00362}, {"ts": 1771372200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 609.6, "quote_volume": 40.17264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13278.6, "quote_volume": 873.83967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 28287.3, "quote_volume": 1864.14728, "trades": 9, "taker_buy_volume": 27841.5, "taker_buy_quote": 1834.79845}, {"ts": 1771372380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 471.7, "quote_volume": 31.08503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 506.6, "quote_volume": 33.33428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 661.2, "quote_volume": 43.50696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1335.7, "quote_volume": 88.06993, "trades": 6, "taker_buy_volume": 1076.0, "taker_buy_quote": 70.9557}, {"ts": 1771372620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 528.5, "quote_volume": 34.82815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 378.7, "quote_volume": 24.95633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 613.2, "quote_volume": 40.40062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5668.1, "quote_volume": 374.04185, "trades": 17, "taker_buy_volume": 5140.6, "taker_buy_quote": 339.2796}, {"ts": 1771372860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9365.0, "quote_volume": 618.20346, "trades": 7, "taker_buy_volume": 9038.0, "taker_buy_quote": 596.62146}, {"ts": 1771372920000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 4292.7, "quote_volume": 283.7956, "trades": 8, "taker_buy_volume": 3817.0, "taker_buy_quote": 252.3994}, {"ts": 1771372980000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 5323.4, "quote_volume": 351.89245, "trades": 12, "taker_buy_volume": 3400.0, "taker_buy_quote": 224.7793}, {"ts": 1771373040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 428.6, "quote_volume": 28.2876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 6485.3, "quote_volume": 428.65075, "trades": 12, "taker_buy_volume": 2605.5, "taker_buy_quote": 172.24645}, {"ts": 1771373160000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 4369.7, "quote_volume": 288.91914, "trades": 10, "taker_buy_volume": 3799.0, "taker_buy_quote": 251.209}, {"ts": 1771373220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 394.6, "quote_volume": 26.08306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 4670.7, "quote_volume": 309.27562, "trades": 5, "taker_buy_volume": 4555.5, "taker_buy_quote": 301.6609}, {"ts": 1771373340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4784.6, "quote_volume": 316.74052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1687.5, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.7125}, {"ts": 1771373460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3742.7, "quote_volume": 247.76674, "trades": 3, "taker_buy_volume": 463.5, "taker_buy_quote": 30.6837}, {"ts": 1771373640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 542.0, "quote_volume": 35.8804, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 35.8804}, {"ts": 1771373700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3471.0, "quote_volume": 230.1273, "trades": 11, "taker_buy_volume": 3471.0, "taker_buy_quote": 230.1273}, {"ts": 1771373760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5931.0, "quote_volume": 393.34605, "trades": 9, "taker_buy_volume": 5931.0, "taker_buy_quote": 393.34605}, {"ts": 1771373820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373880000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 15379.8, "quote_volume": 1021.85913, "trades": 25, "taker_buy_volume": 15284.1, "taker_buy_quote": 1015.50465}, {"ts": 1771373940000, "open": 0.0666, "high": 0.0672, "low": 0.0666, "close": 0.0669, "volume": 103855.2, "quote_volume": 6956.56818, "trades": 102, "taker_buy_volume": 71121.4, "taker_buy_quote": 4761.97573}, {"ts": 1771374000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3476.1, "quote_volume": 232.20348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 16142.1, "quote_volume": 1078.84238, "trades": 31, "taker_buy_volume": 16142.1, "taker_buy_quote": 1078.84238}, {"ts": 1771374180000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 2537.6, "quote_volume": 170.53745, "trades": 10, "taker_buy_volume": 2230.0, "taker_buy_quote": 149.92825}, {"ts": 1771374240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5832.2, "quote_volume": 391.44151, "trades": 3, "taker_buy_volume": 1008.9, "taker_buy_quote": 67.79808}, {"ts": 1771374300000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 13706.0, "quote_volume": 923.95344, "trades": 32, "taker_buy_volume": 7766.0, "taker_buy_quote": 523.56396}, {"ts": 1771374360000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3304.8, "quote_volume": 222.25131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374420000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6274.1, "quote_volume": 422.07818, "trades": 8, "taker_buy_volume": 4586.6, "taker_buy_quote": 308.67818}, {"ts": 1771374480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374540000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 36153.1, "quote_volume": 2429.05445, "trades": 14, "taker_buy_volume": 923.0, "taker_buy_quote": 62.0256}, {"ts": 1771374600000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1018.1, "quote_volume": 68.38681, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 48.5856}, {"ts": 1771374660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 226.0, "quote_volume": 15.2098, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 15.2098}, {"ts": 1771374720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 13966.9, "quote_volume": 944.00387, "trades": 14, "taker_buy_volume": 7586.0, "taker_buy_quote": 513.06085}, {"ts": 1771374840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3806.9, "quote_volume": 256.40012, "trades": 7, "taker_buy_volume": 1570.0, "taker_buy_quote": 105.661}, {"ts": 1771374900000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3373.9, "quote_volume": 226.76838, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 28.4679}, {"ts": 1771374960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 85.8, "quote_volume": 5.7486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 353.8, "quote_volume": 23.7046, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 6.231}, {"ts": 1771375260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 360.0, "quote_volume": 24.12, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 24.12}, {"ts": 1771375320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2223.0, "quote_volume": 148.941, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 14.941}, {"ts": 1771375440000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 34562.6, "quote_volume": 2309.3086, "trades": 19, "taker_buy_volume": 2993.4, "taker_buy_quote": 199.79037}, {"ts": 1771375500000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 39712.1, "quote_volume": 2648.89492, "trades": 20, "taker_buy_volume": 39712.1, "taker_buy_quote": 2648.89492}, {"ts": 1771375560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3544.4, "quote_volume": 236.05704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1687.5, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 112.3875}, {"ts": 1771375740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375860000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 6151.8, "quote_volume": 409.77253, "trades": 7, "taker_buy_volume": 6151.8, "taker_buy_quote": 409.77253}, {"ts": 1771375920000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 10655.3, "quote_volume": 708.6211, "trades": 6, "taker_buy_volume": 150.3, "taker_buy_quote": 10.00998}, {"ts": 1771375980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1900.7, "quote_volume": 126.5653, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 112.3875}, {"ts": 1771376040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10672.0, "quote_volume": 709.688, "trades": 4, "taker_buy_volume": 5172.0, "taker_buy_quote": 343.938}, {"ts": 1771376280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 16509.3, "quote_volume": 1098.46813, "trades": 11, "taker_buy_volume": 2520.5, "taker_buy_quote": 167.8653}, {"ts": 1771376460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1500.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376580000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1094.4, "quote_volume": 72.74152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2663.5, "quote_volume": 176.67274, "trades": 7, "taker_buy_volume": 1838.2, "taker_buy_quote": 121.88773}, {"ts": 1771376700000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 10162.8, "quote_volume": 673.75784, "trades": 38, "taker_buy_volume": 3089.6, "taker_buy_quote": 205.1745}, {"ts": 1771376760000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 605.6, "quote_volume": 40.23513, "trades": 4, "taker_buy_volume": 232.9, "taker_buy_quote": 15.48785}, {"ts": 1771376820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2102.4, "quote_volume": 139.8096, "trades": 5, "taker_buy_volume": 2102.4, "taker_buy_quote": 139.8096}, {"ts": 1771376880000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 6176.7, "quote_volume": 410.89196, "trades": 7, "taker_buy_volume": 6176.7, "taker_buy_quote": 410.89196}, {"ts": 1771376940000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 4643.8, "quote_volume": 309.84084, "trades": 9, "taker_buy_volume": 4480.0, "taker_buy_quote": 298.93176}, {"ts": 1771377000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1619.9, "quote_volume": 108.04733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377060000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 4014.5, "quote_volume": 266.93176, "trades": 8, "taker_buy_volume": 2737.0, "taker_buy_quote": 182.05309}, {"ts": 1771377120000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6113.0, "quote_volume": 407.61094, "trades": 5, "taker_buy_volume": 6113.0, "taker_buy_quote": 407.61094}, {"ts": 1771377180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1687.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1045.0, "quote_volume": 69.806, "trades": 2, "taker_buy_volume": 1045.0, "taker_buy_quote": 69.806}, {"ts": 1771377600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 503.0, "quote_volume": 33.6507, "trades": 1, "taker_buy_volume": 503.0, "taker_buy_quote": 33.6507}, {"ts": 1771377720000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5876.5, "quote_volume": 393.20619, "trades": 12, "taker_buy_volume": 4189.0, "taker_buy_quote": 280.31244}, {"ts": 1771377780000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 5639.2, "quote_volume": 377.10291, "trades": 14, "taker_buy_volume": 4553.0, "taker_buy_quote": 304.54475}, {"ts": 1771377840000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7375.3, "quote_volume": 492.98174, "trades": 8, "taker_buy_volume": 1134.0, "taker_buy_quote": 75.8646}, {"ts": 1771377900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 403.1, "quote_volume": 26.88677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2510.0, "quote_volume": 167.5629, "trades": 8, "taker_buy_volume": 2510.0, "taker_buy_quote": 167.5629}, {"ts": 1771378140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5147.0, "quote_volume": 344.31145, "trades": 5, "taker_buy_volume": 5147.0, "taker_buy_quote": 344.31145}, {"ts": 1771378200000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1035.0, "quote_volume": 69.1677, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 69.1677}, {"ts": 1771378260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4438.0, "quote_volume": 296.73345, "trades": 6, "taker_buy_volume": 4438.0, "taker_buy_quote": 296.73345}, {"ts": 1771378380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1332.1, "quote_volume": 88.98428, "trades": 4, "taker_buy_volume": 1217.0, "taker_buy_quote": 81.2956}, {"ts": 1771378740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 179.5, "quote_volume": 11.9906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3188.9, "quote_volume": 213.01852, "trades": 6, "taker_buy_volume": 3100.9, "taker_buy_quote": 207.14012}, {"ts": 1771378860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4000.0, "quote_volume": 267.2, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 267.2}, {"ts": 1771378920000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3071.5, "quote_volume": 205.57575, "trades": 4, "taker_buy_volume": 1384.0, "taker_buy_quote": 92.682}, {"ts": 1771378980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3375.0, "quote_volume": 225.7875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1830.0, "quote_volume": 122.44125, "trades": 3, "taker_buy_volume": 1830.0, "taker_buy_quote": 122.44125}, {"ts": 1771379280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1031.0, "quote_volume": 69.0322, "trades": 2, "taker_buy_volume": 1031.0, "taker_buy_quote": 69.0322}, {"ts": 1771379340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 26315.3, "quote_volume": 1767.93175, "trades": 14, "taker_buy_volume": 25808.9, "taker_buy_quote": 1733.95231}, {"ts": 1771379400000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 12714.6, "quote_volume": 854.13355, "trades": 11, "taker_buy_volume": 3562.3, "taker_buy_quote": 239.26774}, {"ts": 1771379460000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 5672.3, "quote_volume": 380.19058, "trades": 14, "taker_buy_volume": 2868.0, "taker_buy_quote": 192.347}, {"ts": 1771379520000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7223.7, "quote_volume": 484.82497, "trades": 23, "taker_buy_volume": 5536.2, "taker_buy_quote": 371.59372}, {"ts": 1771379580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1566.0, "quote_volume": 105.2352, "trades": 2, "taker_buy_volume": 1566.0, "taker_buy_quote": 105.2352}, {"ts": 1771379820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 153.5, "quote_volume": 10.3152, "trades": 1, "taker_buy_volume": 153.5, "taker_buy_quote": 10.3152}, {"ts": 1771379940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1477.0, "quote_volume": 99.2544, "trades": 3, "taker_buy_volume": 1477.0, "taker_buy_quote": 99.2544}, {"ts": 1771380060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1687.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380180000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 7230.0, "quote_volume": 486.68284, "trades": 9, "taker_buy_volume": 7230.0, "taker_buy_quote": 486.68284}, {"ts": 1771380240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3089.0, "quote_volume": 208.3075, "trades": 4, "taker_buy_volume": 3089.0, "taker_buy_quote": 208.3075}, {"ts": 1771380300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380420000, "open": 0.0674, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 39743.7, "quote_volume": 2690.41636, "trades": 31, "taker_buy_volume": 36337.0, "taker_buy_quote": 2459.78277}, {"ts": 1771380480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4128.8, "quote_volume": 278.74663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 20946.2, "quote_volume": 1416.93072, "trades": 23, "taker_buy_volume": 19258.7, "taker_buy_quote": 1302.68697}, {"ts": 1771380600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5040.1, "quote_volume": 341.20485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 17909.9, "quote_volume": 1210.32757, "trades": 12, "taker_buy_volume": 4794.0, "taker_buy_quote": 324.0595}, {"ts": 1771380720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 457.0, "quote_volume": 30.8932, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 30.8932}, {"ts": 1771380780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1590.0, "quote_volume": 107.3935, "trades": 3, "taker_buy_volume": 1590.0, "taker_buy_quote": 107.3935}, {"ts": 1771380960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 785.0, "quote_volume": 53.1117, "trades": 2, "taker_buy_volume": 785.0, "taker_buy_quote": 53.1117}, {"ts": 1771381020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6185.0, "quote_volume": 417.6863, "trades": 7, "taker_buy_volume": 3988.0, "taker_buy_quote": 269.3888}, {"ts": 1771381260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6035.1, "quote_volume": 406.97707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 84635.0, "quote_volume": 5707.75432, "trades": 12, "taker_buy_volume": 3925.2, "taker_buy_quote": 264.951}, {"ts": 1771381680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 160.4, "quote_volume": 10.85908, "trades": 1, "taker_buy_volume": 160.4, "taker_buy_quote": 10.85908}, {"ts": 1771381740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2892.3, "quote_volume": 195.80871, "trades": 1, "taker_buy_volume": 2892.3, "taker_buy_quote": 195.80871}, {"ts": 1771381800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7627.9, "quote_volume": 515.05745, "trades": 15, "taker_buy_volume": 7627.9, "taker_buy_quote": 515.05745}, {"ts": 1771381980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 30981.5, "quote_volume": 2094.67008, "trades": 14, "taker_buy_volume": 13514.0, "taker_buy_quote": 913.86708}, {"ts": 1771382040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2000.0, "quote_volume": 135.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.0}, {"ts": 1771382160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 167.1, "quote_volume": 11.27925, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 11.27925}, {"ts": 1771382280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 165.3, "quote_volume": 11.15775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 16523.5, "quote_volume": 1113.6839, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.7375}, {"ts": 1771382400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382520000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6708.7, "quote_volume": 451.86711, "trades": 4, "taker_buy_volume": 6619.7, "taker_buy_quote": 445.87741}, {"ts": 1771382580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3375.0, "quote_volume": 227.64375, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.64375}, {"ts": 1771382640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 98.7, "quote_volume": 6.64251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3687.5, "quote_volume": 248.90625, "trades": 3, "taker_buy_volume": 3687.5, "taker_buy_quote": 248.90625}, {"ts": 1771383060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2996.4, "quote_volume": 202.257, "trades": 1, "taker_buy_volume": 2996.4, "taker_buy_quote": 202.257}, {"ts": 1771383180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1955.7, "quote_volume": 132.20532, "trades": 2, "taker_buy_volume": 847.0, "taker_buy_quote": 57.2572}, {"ts": 1771383240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 88.7, "quote_volume": 5.98725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 8119.0, "quote_volume": 548.82355, "trades": 11, "taker_buy_volume": 2110.0, "taker_buy_quote": 142.847}, {"ts": 1771383420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 950.0, "quote_volume": 64.37681, "trades": 4, "taker_buy_volume": 950.0, "taker_buy_quote": 64.37681}, {"ts": 1771383540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8625.1, "quote_volume": 583.92052, "trades": 9, "taker_buy_volume": 6937.6, "taker_buy_quote": 469.67677}, {"ts": 1771383660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2850.3, "quote_volume": 192.68028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1546.5, "quote_volume": 104.38875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 20605.8, "quote_volume": 1391.22035, "trades": 12, "taker_buy_volume": 2488.0, "taker_buy_quote": 168.26885}, {"ts": 1771384440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 843.6, "quote_volume": 56.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 734.5, "quote_volume": 49.5053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 266.7, "quote_volume": 17.99332, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 11.9745}, {"ts": 1771384860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 222.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 14.985}, {"ts": 1771384920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3282.3, "quote_volume": 222.13638, "trades": 6, "taker_buy_volume": 2662.0, "taker_buy_quote": 180.2041}, {"ts": 1771385460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 536.5, "quote_volume": 36.32105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 880.0, "quote_volume": 59.5931, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 59.5931}, {"ts": 1771385580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 443.1, "quote_volume": 29.99787, "trades": 1, "taker_buy_volume": 443.1, "taker_buy_quote": 29.99787}, {"ts": 1771385820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1687.5, "quote_volume": 114.24375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 103.2, "quote_volume": 6.97632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2656.5, "quote_volume": 179.84505, "trades": 3, "taker_buy_volume": 969.0, "taker_buy_quote": 65.6013}, {"ts": 1771386420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1034.0, "quote_volume": 70.0242, "trades": 5, "taker_buy_volume": 1034.0, "taker_buy_quote": 70.0242}, {"ts": 1771386600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 694.2, "quote_volume": 46.99734, "trades": 5, "taker_buy_volume": 162.2, "taker_buy_quote": 10.98094}, {"ts": 1771387080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 42293.0, "quote_volume": 2856.9317, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 490.7, "quote_volume": 33.12225, "trades": 2, "taker_buy_volume": 490.7, "taker_buy_quote": 33.12225}, {"ts": 1771387260000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 27368.0, "quote_volume": 1841.48214, "trades": 42, "taker_buy_volume": 9997.5, "taker_buy_quote": 673.45566}, {"ts": 1771387320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3295.4, "quote_volume": 222.4395, "trades": 11, "taker_buy_volume": 3295.4, "taker_buy_quote": 222.4395}, {"ts": 1771387380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5516.8, "quote_volume": 370.61605, "trades": 5, "taker_buy_volume": 2972.8, "taker_buy_quote": 199.77216}, {"ts": 1771387440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2977.0, "quote_volume": 200.0544, "trades": 1, "taker_buy_volume": 2977.0, "taker_buy_quote": 200.0544}, {"ts": 1771387500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2998.1, "quote_volume": 201.47232, "trades": 1, "taker_buy_volume": 2998.1, "taker_buy_quote": 201.47232}, {"ts": 1771387560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1865.4, "quote_volume": 125.16834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10793.3, "quote_volume": 724.22678, "trades": 7, "taker_buy_volume": 8978.3, "taker_buy_quote": 602.44393}, {"ts": 1771387740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 135.7, "quote_volume": 9.10547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 250.1, "quote_volume": 16.7567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2601.5, "quote_volume": 174.3005, "trades": 2, "taker_buy_volume": 2601.5, "taker_buy_quote": 174.3005}, {"ts": 1771388160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 90.7, "quote_volume": 6.0769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 289.9, "quote_volume": 19.4233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 536.6, "quote_volume": 35.91348, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 10.0098}, {"ts": 1771388580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 93.4, "quote_volume": 6.24846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3115.4, "quote_volume": 208.7318, "trades": 2, "taker_buy_volume": 3115.4, "taker_buy_quote": 208.7318}, {"ts": 1771388820000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 22207.6, "quote_volume": 1484.00053, "trades": 17, "taker_buy_volume": 1837.3, "taker_buy_quote": 122.73164}, {"ts": 1771388880000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8246.6, "quote_volume": 550.0632, "trades": 13, "taker_buy_volume": 149.8, "taker_buy_quote": 10.00664}, {"ts": 1771388940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 25885.9, "quote_volume": 1730.57878, "trades": 13, "taker_buy_volume": 25259.1, "taker_buy_quote": 1688.64586}, {"ts": 1771389000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1046.0, "quote_volume": 69.9774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7230.2, "quote_volume": 484.4234, "trades": 4, "taker_buy_volume": 7230.2, "taker_buy_quote": 484.4234}, {"ts": 1771389480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3764.6, "quote_volume": 252.2282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 91.0, "quote_volume": 6.0879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 113.5, "quote_volume": 7.6045, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 7.6045}, {"ts": 1771390140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 123.0, "quote_volume": 8.2287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 386.0, "quote_volume": 25.8234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 389.7, "quote_volume": 26.07093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 503.1, "quote_volume": 33.65739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 388.2, "quote_volume": 25.97058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 426.1, "quote_volume": 28.46348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 459.1, "quote_volume": 30.66788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.7, "quote_volume": 26.72669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 420.0, "quote_volume": 28.01317, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 10.005}, {"ts": 1771392300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392360000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 634.5, "quote_volume": 42.30175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 170.6, "quote_volume": 11.37902, "trades": 1, "taker_buy_volume": 170.6, "taker_buy_quote": 11.37902}, {"ts": 1771392480000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 21859.7, "quote_volume": 1455.76942, "trades": 11, "taker_buy_volume": 150.3, "taker_buy_quote": 10.00998}, {"ts": 1771392540000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2151.6, "quote_volume": 143.25015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1687.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 112.725}, {"ts": 1771392720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 467.4, "quote_volume": 31.22232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 506.0, "quote_volume": 33.8008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393020000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2562.7, "quote_volume": 171.52832, "trades": 5, "taker_buy_volume": 1551.2, "taker_buy_quote": 103.85897}, {"ts": 1771393080000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 15609.6, "quote_volume": 1047.35323, "trades": 8, "taker_buy_volume": 13412.8, "taker_buy_quote": 899.99888}, {"ts": 1771393140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4065.6, "quote_volume": 272.41081, "trades": 2, "taker_buy_volume": 156.1, "taker_buy_quote": 10.47431}, {"ts": 1771393200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 92.4, "quote_volume": 6.1908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393980000, "open": 0.0671, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 77198.9, "quote_volume": 5201.17422, "trades": 34, "taker_buy_volume": 68003.7, "taker_buy_quote": 4580.96697}, {"ts": 1771394040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2238.6, "quote_volume": 150.88164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 711.8, "quote_volume": 48.0465, "trades": 2, "taker_buy_volume": 711.8, "taker_buy_quote": 48.0465}, {"ts": 1771394280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 10090.0, "quote_volume": 682.15404, "trades": 10, "taker_buy_volume": 6402.5, "taker_buy_quote": 432.87904}, {"ts": 1771394400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13093.8, "quote_volume": 886.28151, "trades": 11, "taker_buy_volume": 13093.8, "taker_buy_quote": 886.28151}, {"ts": 1771394460000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 82607.1, "quote_volume": 5582.53924, "trades": 51, "taker_buy_volume": 16808.0, "taker_buy_quote": 1137.88389}, {"ts": 1771394520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1687.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 213.4, "quote_volume": 14.44718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2102.7, "quote_volume": 142.35279, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.24375}, {"ts": 1771394820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1827.0, "quote_volume": 123.56242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8958.7, "quote_volume": 607.38211, "trades": 6, "taker_buy_volume": 8340.1, "taker_buy_quote": 565.44103}, {"ts": 1771395000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4590.1, "quote_volume": 311.20878, "trades": 3, "taker_buy_volume": 4590.1, "taker_buy_quote": 311.20878}, {"ts": 1771395960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 160.7, "quote_volume": 10.89546, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 10.89546}, {"ts": 1771396080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 90.5, "quote_volume": 6.12685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396680000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 362.3, "quote_volume": 24.58935, "trades": 3, "taker_buy_volume": 254.1, "taker_buy_quote": 17.25339}, {"ts": 1771396740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 736.3, "quote_volume": 49.99477, "trades": 1, "taker_buy_volume": 736.3, "taker_buy_quote": 49.99477}, {"ts": 1771396800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4924.5, "quote_volume": 333.8811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8739.1, "quote_volume": 593.38489, "trades": 5, "taker_buy_volume": 8739.1, "taker_buy_quote": 593.38489}, {"ts": 1771397160000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2675.4, "quote_volume": 181.62619, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2902.5, "quote_volume": 196.7895, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.4125}, {"ts": 1771397700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6951.2, "quote_volume": 470.59624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 326.4, "quote_volume": 22.06464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6482.3, "quote_volume": 439.33294, "trades": 20, "taker_buy_volume": 4794.8, "taker_buy_quote": 324.92044}, {"ts": 1771398300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9041.6, "quote_volume": 611.96952, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 110.8, "quote_volume": 7.49008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 889.7, "quote_volume": 60.14372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2983.3, "quote_volume": 201.67108, "trades": 1, "taker_buy_volume": 2983.3, "taker_buy_quote": 201.67108}, {"ts": 1771399080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3687.5, "quote_volume": 249.275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 92.8, "quote_volume": 6.28256, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 6.28256}, {"ts": 1771399500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 454.2, "quote_volume": 30.74934, "trades": 3, "taker_buy_volume": 454.2, "taker_buy_quote": 30.74934}, {"ts": 1771399620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 999.0, "quote_volume": 67.6323, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 67.6323}, {"ts": 1771399680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4607.9, "quote_volume": 312.49968, "trades": 8, "taker_buy_volume": 3148.6, "taker_buy_quote": 213.55914}, {"ts": 1771399800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 110.1, "quote_volume": 7.45377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 343.1, "quote_volume": 23.22787, "trades": 2, "taker_buy_volume": 343.1, "taker_buy_quote": 23.22787}, {"ts": 1771400400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 177.4, "quote_volume": 12.00998, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 12.00998}, {"ts": 1771400580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400640000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4433.7, "quote_volume": 300.06041, "trades": 4, "taker_buy_volume": 1735.4, "taker_buy_quote": 117.48658}, {"ts": 1771400700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 121.9, "quote_volume": 8.25263, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.25263}, {"ts": 1771400760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16998.6, "quote_volume": 1150.80522, "trades": 4, "taker_buy_volume": 4944.0, "taker_buy_quote": 334.7088}, {"ts": 1771400820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 92.2, "quote_volume": 6.24194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 22218.4, "quote_volume": 1504.18568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0679, "volume": 26359.6, "quote_volume": 1786.33044, "trades": 27, "taker_buy_volume": 12857.1, "taker_buy_quote": 871.48054}, {"ts": 1771401420000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 2876.1, "quote_volume": 194.94352, "trades": 7, "taker_buy_volume": 784.1, "taker_buy_quote": 53.27202}, {"ts": 1771401480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 788.9, "quote_volume": 53.42072, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 8.26482}, {"ts": 1771401600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 399.0, "quote_volume": 27.0123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 19281.2, "quote_volume": 1305.33724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 74.8, "quote_volume": 5.05648, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 5.05648}, {"ts": 1771402200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4920.5, "quote_volume": 332.65765, "trades": 3, "taker_buy_volume": 4920.5, "taker_buy_quote": 332.65765}, {"ts": 1771402260000, "open": 0.0677, "high": 0.0682, "low": 0.0677, "close": 0.0681, "volume": 98294.9, "quote_volume": 6676.42884, "trades": 52, "taker_buy_volume": 83563.4, "taker_buy_quote": 5673.79967}, {"ts": 1771402320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3894.9, "quote_volume": 264.66371, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2140.5, "quote_volume": 145.30516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1838.9, "quote_volume": 125.0452, "trades": 1, "taker_buy_volume": 1838.9, "taker_buy_quote": 125.0452}, {"ts": 1771402620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 442.6, "quote_volume": 30.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1475.0, "quote_volume": 100.4475, "trades": 1, "taker_buy_volume": 1475.0, "taker_buy_quote": 100.4475}, {"ts": 1771402800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 96.1, "quote_volume": 6.54441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403100000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1707.9, "quote_volume": 116.64148, "trades": 6, "taker_buy_volume": 1707.9, "taker_buy_quote": 116.64148}, {"ts": 1771403160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 11000.0, "quote_volume": 748.50091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13510.2, "quote_volume": 920.88037, "trades": 7, "taker_buy_volume": 13510.2, "taker_buy_quote": 920.88037}, {"ts": 1771403460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11727.2, "quote_volume": 799.79504, "trades": 3, "taker_buy_volume": 11727.2, "taker_buy_quote": 799.79504}, {"ts": 1771403520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403640000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1017.0, "quote_volume": 69.4288, "trades": 4, "taker_buy_volume": 1017.0, "taker_buy_quote": 69.4288}, {"ts": 1771403700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 2282.9, "quote_volume": 155.46519, "trades": 3, "taker_buy_volume": 1521.2, "taker_buy_quote": 103.66959}, {"ts": 1771403940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 979.9, "quote_volume": 66.73119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2700.0, "quote_volume": 183.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2478.5, "quote_volume": 168.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 176.1, "quote_volume": 11.95719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 176.5, "quote_volume": 11.98435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 90.7, "quote_volume": 6.15853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1771404720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 12843.2, "quote_volume": 871.45376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 256.8, "quote_volume": 17.43672, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 17.43672}, {"ts": 1771404900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.3, "quote_volume": 10.00167, "trades": 1, "taker_buy_volume": 147.3, "taker_buy_quote": 10.00167}, {"ts": 1771405080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 23448.0, "quote_volume": 1594.5971, "trades": 12, "taker_buy_volume": 23448.0, "taker_buy_quote": 1594.5971}, {"ts": 1771405380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 256.7, "quote_volume": 17.42993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405500000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6371.5, "quote_volume": 432.4734, "trades": 6, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.58125}, {"ts": 1771405560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 89.1, "quote_volume": 6.04989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3732.9, "quote_volume": 253.8372, "trades": 2, "taker_buy_volume": 3732.9, "taker_buy_quote": 253.8372}, {"ts": 1771406340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1687.5, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1598.4, "quote_volume": 108.53136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1118.0, "quote_volume": 75.8004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2917.0, "quote_volume": 198.0643, "trades": 2, "taker_buy_volume": 2917.0, "taker_buy_quote": 198.0643}, {"ts": 1771408380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 17518.6, "quote_volume": 1188.13458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 727.3, "quote_volume": 49.31094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 429.0, "quote_volume": 29.0862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 527.6, "quote_volume": 35.77128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 546.9, "quote_volume": 37.02513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5539.7, "quote_volume": 375.55801, "trades": 7, "taker_buy_volume": 4629.2, "taker_buy_quote": 313.85976}, {"ts": 1771408740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 379.8, "quote_volume": 25.75044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 989.5, "quote_volume": 67.14625, "trades": 5, "taker_buy_volume": 581.5, "taker_buy_quote": 39.48385}, {"ts": 1771408860000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1133.0, "quote_volume": 76.78056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 475.8, "quote_volume": 32.25924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 294066.3, "quote_volume": 19905.012, "trades": 28, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.24375}, {"ts": 1771409040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5935.2, "quote_volume": 400.06469, "trades": 24, "taker_buy_volume": 322.1, "taker_buy_quote": 21.74175}, {"ts": 1771409100000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3517.6, "quote_volume": 237.04782, "trades": 6, "taker_buy_volume": 2907.6, "taker_buy_quote": 195.97224}, {"ts": 1771409160000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 857.9, "quote_volume": 57.76323, "trades": 3, "taker_buy_volume": 265.6, "taker_buy_quote": 17.90144}, {"ts": 1771409220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 768.1, "quote_volume": 51.69313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 446.8, "quote_volume": 30.06964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 733.5, "quote_volume": 49.36455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 381.8, "quote_volume": 25.69514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 918.2, "quote_volume": 61.90443, "trades": 3, "taker_buy_volume": 177.5, "taker_buy_quote": 11.98125}, {"ts": 1771409520000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1319.1, "quote_volume": 88.98138, "trades": 5, "taker_buy_volume": 740.4, "taker_buy_quote": 49.977}, {"ts": 1771409580000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 6840.3, "quote_volume": 461.95302, "trades": 10, "taker_buy_volume": 6530.0, "taker_buy_quote": 441.0388}, {"ts": 1771409640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 983.1, "quote_volume": 66.35925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 387.6, "quote_volume": 26.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 675.0, "quote_volume": 45.5625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 426.9, "quote_volume": 28.81575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6094.4, "quote_volume": 411.372, "trades": 8, "taker_buy_volume": 371.0, "taker_buy_quote": 25.0425}, {"ts": 1771409940000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 729.8, "quote_volume": 49.20642, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 12.0825}, {"ts": 1771410000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2916.3, "quote_volume": 196.55862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 611.6, "quote_volume": 41.22184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 696.2, "quote_volume": 46.92388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 432.2, "quote_volume": 29.13028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 830.2, "quote_volume": 55.95548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1924.0, "quote_volume": 129.6352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 469.8, "quote_volume": 31.61754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 681.8, "quote_volume": 45.88514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1088.3, "quote_volume": 73.27759, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 23.59}, {"ts": 1771410540000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 4673.1, "quote_volume": 315.5164, "trades": 8, "taker_buy_volume": 4331.0, "taker_buy_quote": 292.42465}, {"ts": 1771410600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 584.4, "quote_volume": 39.447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1159.8, "quote_volume": 78.2865, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 49.3425}, {"ts": 1771410720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 752.2, "quote_volume": 50.7735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 426.1, "quote_volume": 28.76175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1390.2, "quote_volume": 93.9168, "trades": 8, "taker_buy_volume": 783.0, "taker_buy_quote": 52.9308}, {"ts": 1771410900000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1194.2, "quote_volume": 80.65939, "trades": 3, "taker_buy_volume": 508.9, "taker_buy_quote": 34.40164}, {"ts": 1771410960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 715.4, "quote_volume": 48.2895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 383.6, "quote_volume": 25.893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 857.2, "quote_volume": 57.861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 4814.0, "quote_volume": 325.43519, "trades": 6, "taker_buy_volume": 2198.0, "taker_buy_quote": 148.63585}, {"ts": 1771411200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 773.8, "quote_volume": 52.2505, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 12.844}, {"ts": 1771411260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 410.1, "quote_volume": 27.68175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 1112.1, "quote_volume": 75.13495, "trades": 5, "taker_buy_volume": 341.0, "taker_buy_quote": 23.0857}, {"ts": 1771411380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 738.9, "quote_volume": 49.87575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 255.5, "quote_volume": 17.2207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 647.4, "quote_volume": 43.63476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411560000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 8752.1, "quote_volume": 590.88122, "trades": 11, "taker_buy_volume": 1889.8, "taker_buy_quote": 127.7057}, {"ts": 1771411620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 586.5, "quote_volume": 39.5301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 880.0, "quote_volume": 59.3664, "trades": 3, "taker_buy_volume": 544.0, "taker_buy_quote": 36.72}, {"ts": 1771411740000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 592.2, "quote_volume": 39.94782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 562.4, "quote_volume": 37.90576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411860000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 795.7, "quote_volume": 53.64499, "trades": 4, "taker_buy_volume": 148.1, "taker_buy_quote": 9.99675}, {"ts": 1771411920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 683.3, "quote_volume": 46.05442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 423.4, "quote_volume": 28.53716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 471.8, "quote_volume": 31.79932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 709.1, "quote_volume": 47.79334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 576.0, "quote_volume": 38.8224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 806.1, "quote_volume": 54.33114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 367.7, "quote_volume": 24.78298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 630.9, "quote_volume": 42.52266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.0674, "high": 0.0677, "low": 0.0673, "close": 0.0677, "volume": 32241.4, "quote_volume": 2177.61095, "trades": 29, "taker_buy_volume": 25742.0, "taker_buy_quote": 1739.66069}, {"ts": 1771412460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1500.0, "quote_volume": 101.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 3596.7, "quote_volume": 242.87193, "trades": 7, "taker_buy_volume": 3012.0, "taker_buy_quote": 203.43125}, {"ts": 1771412580000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 834.2, "quote_volume": 56.27694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 453.9, "quote_volume": 30.60301, "trades": 2, "taker_buy_volume": 101.5, "taker_buy_quote": 6.85125}, {"ts": 1771412700000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 29522.5, "quote_volume": 1995.60309, "trades": 22, "taker_buy_volume": 23693.1, "taker_buy_quote": 1601.61797}, {"ts": 1771412760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 414.8, "quote_volume": 27.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 558.5, "quote_volume": 37.6429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412880000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 21666.6, "quote_volume": 1459.95244, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 38365.5, "quote_volume": 2582.25357, "trades": 12, "taker_buy_volume": 2554.2, "taker_buy_quote": 172.15308}, {"ts": 1771413000000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 839.6, "quote_volume": 56.51418, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 6.1334}, {"ts": 1771413060000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 6307.7, "quote_volume": 425.06382, "trades": 14, "taker_buy_volume": 4033.0, "taker_buy_quote": 271.9162}, {"ts": 1771413120000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 7635.0, "quote_volume": 515.54115, "trades": 8, "taker_buy_volume": 2741.0, "taker_buy_quote": 185.21485}, {"ts": 1771413180000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 8505.1, "quote_volume": 575.14058, "trades": 13, "taker_buy_volume": 6288.0, "taker_buy_quote": 425.33633}, {"ts": 1771413240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2321.8, "quote_volume": 157.41804, "trades": 5, "taker_buy_volume": 1912.0, "taker_buy_quote": 129.6336}, {"ts": 1771413300000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 3274.8, "quote_volume": 222.09261, "trades": 8, "taker_buy_volume": 2667.7, "taker_buy_quote": 180.9504}, {"ts": 1771413360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3193.2, "quote_volume": 215.86032, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1116.2, "quote_volume": 75.4954, "trades": 4, "taker_buy_volume": 402.8, "taker_buy_quote": 27.26956}, {"ts": 1771413480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 660.8, "quote_volume": 44.71899, "trades": 3, "taker_buy_volume": 183.2, "taker_buy_quote": 12.40264}, {"ts": 1771413540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 595.3, "quote_volume": 40.24228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 838.9, "quote_volume": 56.70964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 307.4, "quote_volume": 20.78024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 3233.0, "quote_volume": 219.10931, "trades": 5, "taker_buy_volume": 2631.0, "taker_buy_quote": 178.3818}, {"ts": 1771413780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 524.5, "quote_volume": 35.50865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 582.6, "quote_volume": 39.44202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 741.5, "quote_volume": 50.15887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413960000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 655.5, "quote_volume": 44.26825, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 7.447}, {"ts": 1771414020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 417.1, "quote_volume": 28.15425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 665.7, "quote_volume": 44.93475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414140000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 4876.1, "quote_volume": 330.00529, "trades": 7, "taker_buy_volume": 4308.0, "taker_buy_quote": 291.6291}, {"ts": 1771414200000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 12030.9, "quote_volume": 815.29224, "trades": 9, "taker_buy_volume": 10017.0, "taker_buy_quote": 678.98385}, {"ts": 1771414260000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 10401.1, "quote_volume": 704.26271, "trades": 13, "taker_buy_volume": 3398.0, "taker_buy_quote": 230.21565}, {"ts": 1771414320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 509.6, "quote_volume": 34.44896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 44528.9, "quote_volume": 3019.04471, "trades": 23, "taker_buy_volume": 42222.8, "taker_buy_quote": 2862.75299}, {"ts": 1771414560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1687.5, "quote_volume": 114.24375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 15109.7, "quote_volume": 1023.29404, "trades": 17, "taker_buy_volume": 13422.2, "taker_buy_quote": 909.05029}, {"ts": 1771414920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5154.0, "quote_volume": 349.19466, "trades": 8, "taker_buy_volume": 5154.0, "taker_buy_quote": 349.19466}, {"ts": 1771415100000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18257.2, "quote_volume": 1236.73299, "trades": 7, "taker_buy_volume": 8893.0, "taker_buy_quote": 602.77665}, {"ts": 1771415160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1161.5, "quote_volume": 78.74085, "trades": 3, "taker_buy_volume": 1073.0, "taker_buy_quote": 72.7494}, {"ts": 1771415340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5811.0, "quote_volume": 394.02723, "trades": 6, "taker_buy_volume": 5811.0, "taker_buy_quote": 394.02723}, {"ts": 1771415520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13334.0, "quote_volume": 904.51051, "trades": 5, "taker_buy_volume": 9334.0, "taker_buy_quote": 633.31051}, {"ts": 1771415580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 266.6, "quote_volume": 18.10214, "trades": 2, "taker_buy_volume": 266.6, "taker_buy_quote": 18.10214}, {"ts": 1771415640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 147.8, "quote_volume": 10.00606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 569.8, "quote_volume": 38.57546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10400.0, "quote_volume": 702.52992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416120000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 3831.7, "quote_volume": 258.66935, "trades": 7, "taker_buy_volume": 1220.1, "taker_buy_quote": 82.47876}, {"ts": 1771416180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 17284.0, "quote_volume": 1163.34677, "trades": 15, "taker_buy_volume": 596.0, "taker_buy_quote": 40.0512}, {"ts": 1771416300000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 12846.7, "quote_volume": 865.64666, "trades": 18, "taker_buy_volume": 12846.7, "taker_buy_quote": 865.64666}, {"ts": 1771416360000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 52115.1, "quote_volume": 3516.40262, "trades": 22, "taker_buy_volume": 51858.1, "taker_buy_quote": 3499.10652}, {"ts": 1771416420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3527.9, "quote_volume": 238.13325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416480000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 18439.7, "quote_volume": 1241.03995, "trades": 11, "taker_buy_volume": 1700.0, "taker_buy_quote": 114.45}, {"ts": 1771416540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 359.2, "quote_volume": 24.21008, "trades": 2, "taker_buy_volume": 359.2, "taker_buy_quote": 24.21008}, {"ts": 1771416600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7759.9, "quote_volume": 522.24127, "trades": 6, "taker_buy_volume": 831.9, "taker_buy_quote": 55.98687}, {"ts": 1771416720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1553.0, "quote_volume": 104.3616, "trades": 2, "taker_buy_volume": 1553.0, "taker_buy_quote": 104.3616}, {"ts": 1771416840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 415.1, "quote_volume": 27.89472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417260000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 28949.4, "quote_volume": 1951.30545, "trades": 18, "taker_buy_volume": 28206.5, "taker_buy_quote": 1901.30828}, {"ts": 1771417320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 368.8, "quote_volume": 24.85712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 851.6, "quote_volume": 57.483, "trades": 2, "taker_buy_volume": 851.6, "taker_buy_quote": 57.483}, {"ts": 1771417500000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 18720.1, "quote_volume": 1265.28868, "trades": 12, "taker_buy_volume": 13932.6, "taker_buy_quote": 942.13243}, {"ts": 1771417560000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 98773.3, "quote_volume": 6702.94753, "trades": 29, "taker_buy_volume": 93592.7, "taker_buy_quote": 6350.66673}, {"ts": 1771417620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6838.8, "quote_volume": 465.21019, "trades": 9, "taker_buy_volume": 6838.8, "taker_buy_quote": 465.21019}, {"ts": 1771417680000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 34481.1, "quote_volume": 2342.28833, "trades": 23, "taker_buy_volume": 369.0, "taker_buy_quote": 25.1289}, {"ts": 1771417740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 847.6, "quote_volume": 57.61914, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 45.628}, {"ts": 1771417800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6089.8, "quote_volume": 414.16729, "trades": 18, "taker_buy_volume": 2902.3, "taker_buy_quote": 197.41729}, {"ts": 1771417860000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 18522.2, "quote_volume": 1255.95516, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1500.0, "quote_volume": 101.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 95.2, "quote_volume": 6.43552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9752.1, "quote_volume": 659.24196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 612.2, "quote_volume": 41.44594, "trades": 2, "taker_buy_volume": 612.2, "taker_buy_quote": 41.44594}, {"ts": 1771418520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1687.5, "quote_volume": 114.24375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 576.0, "quote_volume": 38.9952, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 38.9952}, {"ts": 1771418640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 21858.0, "quote_volume": 1483.82474, "trades": 15, "taker_buy_volume": 21858.0, "taker_buy_quote": 1483.82474}, {"ts": 1771418880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1687.5, "quote_volume": 114.4125, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.4125}, {"ts": 1771419120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 24565.9, "quote_volume": 1669.67351, "trades": 9, "taker_buy_volume": 24468.0, "taker_buy_quote": 1663.0261}, {"ts": 1771419180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1402.1, "quote_volume": 95.20259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1627.0, "quote_volume": 110.3106, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 8.6106}, {"ts": 1771419360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 13600.0, "quote_volume": 921.03875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3086.5, "quote_volume": 209.2647, "trades": 3, "taker_buy_volume": 3086.5, "taker_buy_quote": 209.2647}, {"ts": 1771419480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1530.0, "quote_volume": 103.734, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 103.734}, {"ts": 1771419540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 35092.8, "quote_volume": 2380.15714, "trades": 12, "taker_buy_volume": 33592.8, "taker_buy_quote": 2278.30714}, {"ts": 1771419660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 470.3, "quote_volume": 31.88634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 562.8, "quote_volume": 38.22344, "trades": 2, "taker_buy_volume": 562.8, "taker_buy_quote": 38.22344}, {"ts": 1771419900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3592.0, "quote_volume": 243.85635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419960000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2044.7, "quote_volume": 138.57619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420020000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 24995.0, "quote_volume": 1695.54175, "trades": 10, "taker_buy_volume": 10495.0, "taker_buy_quote": 712.44175}, {"ts": 1771420080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 40755.1, "quote_volume": 2756.25185, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13517.3, "quote_volume": 914.68058, "trades": 10, "taker_buy_volume": 13517.3, "taker_buy_quote": 914.68058}, {"ts": 1771420260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3013.3, "quote_volume": 204.00041, "trades": 5, "taker_buy_volume": 3013.3, "taker_buy_quote": 204.00041}, {"ts": 1771420320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 15371.7, "quote_volume": 1042.20126, "trades": 6, "taker_buy_volume": 13658.3, "taker_buy_quote": 926.03274}, {"ts": 1771420440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420560000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6499.0, "quote_volume": 441.11335, "trades": 6, "taker_buy_volume": 6499.0, "taker_buy_quote": 441.11335}, {"ts": 1771420620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1500.0, "quote_volume": 101.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 709.0, "quote_volume": 48.1411, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 48.1411}, {"ts": 1771421220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6760.0, "quote_volume": 459.004, "trades": 7, "taker_buy_volume": 6760.0, "taker_buy_quote": 459.004}, {"ts": 1771421340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4797.5, "quote_volume": 325.75025, "trades": 2, "taker_buy_volume": 4797.5, "taker_buy_quote": 325.75025}, {"ts": 1771421400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4594.7, "quote_volume": 311.98013, "trades": 1, "taker_buy_volume": 4594.7, "taker_buy_quote": 311.98013}, {"ts": 1771421580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 10400.0, "quote_volume": 705.28875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 14525.0, "quote_volume": 986.2475, "trades": 3, "taker_buy_volume": 14432.9, "taker_buy_quote": 979.99391}, {"ts": 1771421820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1500.0, "quote_volume": 101.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5187.5, "quote_volume": 352.05, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3392.7, "quote_volume": 230.02506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422180000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2681.0, "quote_volume": 181.68957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 36104.7, "quote_volume": 2436.54523, "trades": 17, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.7375}, {"ts": 1771422480000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 54500.1, "quote_volume": 3671.84562, "trades": 27, "taker_buy_volume": 27676.5, "taker_buy_quote": 1865.3961}, {"ts": 1771422540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422600000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 56721.2, "quote_volume": 3821.18106, "trades": 26, "taker_buy_volume": 26964.7, "taker_buy_quote": 1817.42078}, {"ts": 1771422660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6744.0, "quote_volume": 454.5456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 94.2, "quote_volume": 6.34908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422900000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 84158.7, "quote_volume": 5678.06156, "trades": 41, "taker_buy_volume": 56504.8, "taker_buy_quote": 3814.62736}, {"ts": 1771422960000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 16287.5, "quote_volume": 1102.82375, "trades": 3, "taker_buy_volume": 16287.5, "taker_buy_quote": 1102.82375}, {"ts": 1771423020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3187.5, "quote_volume": 216.1125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1687.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9073.0, "quote_volume": 614.2421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 327.3, "quote_volume": 22.12548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14461.4, "quote_volume": 977.59064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3187.5, "quote_volume": 215.79375, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.24375}, {"ts": 1771423860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3373.5, "quote_volume": 228.2172, "trades": 3, "taker_buy_volume": 3373.5, "taker_buy_quote": 228.2172}, {"ts": 1771423920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1007.9, "quote_volume": 68.23483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 53584.6, "quote_volume": 3615.91494, "trades": 15, "taker_buy_volume": 3238.6, "taker_buy_quote": 218.6055}, {"ts": 1771424040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5033.6, "quote_volume": 339.768, "trades": 2, "taker_buy_volume": 5033.6, "taker_buy_quote": 339.768}, {"ts": 1771424160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1687.5, "quote_volume": 113.90625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.90625}, {"ts": 1771424280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 559.2, "quote_volume": 37.80192, "trades": 1, "taker_buy_volume": 559.2, "taker_buy_quote": 37.80192}, {"ts": 1771424520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 493.2, "quote_volume": 33.37982, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 26.7415}, {"ts": 1771424940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 19027.5, "quote_volume": 1284.02385, "trades": 12, "taker_buy_volume": 6428.6, "taker_buy_quote": 433.9305}, {"ts": 1771425060000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 21640.6, "quote_volume": 1465.7327, "trades": 6, "taker_buy_volume": 21640.6, "taker_buy_quote": 1465.7327}, {"ts": 1771425120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 9507.5, "quote_volume": 643.8265, "trades": 8, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.24375}, {"ts": 1771425360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425540000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 13853.6, "quote_volume": 937.76912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 98.2, "quote_volume": 6.63832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426080000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 57652.3, "quote_volume": 3877.71287, "trades": 25, "taker_buy_volume": 12496.2, "taker_buy_quote": 841.29243}, {"ts": 1771426140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12856.5, "quote_volume": 862.67115, "trades": 4, "taker_buy_volume": 11169.0, "taker_buy_quote": 749.4399}, {"ts": 1771426200000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 17819.7, "quote_volume": 1197.75901, "trades": 8, "taker_buy_volume": 15509.1, "taker_buy_quote": 1042.31794}, {"ts": 1771426260000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6674.5, "quote_volume": 449.31985, "trades": 14, "taker_buy_volume": 6674.5, "taker_buy_quote": 449.31985}, {"ts": 1771426320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 635.2, "quote_volume": 42.93952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 23331.0, "quote_volume": 1575.95196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426560000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6202.1, "quote_volume": 418.44805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1687.5, "quote_volume": 113.90625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.90625}, {"ts": 1771426680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20541.0, "quote_volume": 1388.5716, "trades": 4, "taker_buy_volume": 20541.0, "taker_buy_quote": 1388.5716}, {"ts": 1771426860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13886.0, "quote_volume": 940.0822, "trades": 5, "taker_buy_volume": 13886.0, "taker_buy_quote": 940.0822}, {"ts": 1771426920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1687.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.4125}, {"ts": 1771427100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 13000.0, "quote_volume": 880.26875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 197.6, "quote_volume": 13.35776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427280000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3283.4, "quote_volume": 221.94825, "trades": 3, "taker_buy_volume": 3187.5, "taker_buy_quote": 215.475}, {"ts": 1771427340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 221.4, "quote_volume": 14.96664, "trades": 1, "taker_buy_volume": 221.4, "taker_buy_quote": 14.96664}, {"ts": 1771427400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1968.5, "quote_volume": 133.26745, "trades": 4, "taker_buy_volume": 1968.5, "taker_buy_quote": 133.26745}, {"ts": 1771427460000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 3036.5, "quote_volume": 205.61984, "trades": 4, "taker_buy_volume": 3036.5, "taker_buy_quote": 205.61984}, {"ts": 1771427520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 723.4, "quote_volume": 48.97418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8264.3, "quote_volume": 558.98543, "trades": 11, "taker_buy_volume": 4687.5, "taker_buy_quote": 317.025}, {"ts": 1771428060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3187.5, "quote_volume": 215.475, "trades": 2, "taker_buy_volume": 3187.5, "taker_buy_quote": 215.475}, {"ts": 1771428120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428600000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 16739.2, "quote_volume": 1128.29657, "trades": 8, "taker_buy_volume": 2432.4, "taker_buy_quote": 164.01825}, {"ts": 1771428660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 74.1, "quote_volume": 4.99434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2442.5, "quote_volume": 164.86875, "trades": 2, "taker_buy_volume": 2442.5, "taker_buy_quote": 164.86875}, {"ts": 1771429020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 505.5, "quote_volume": 34.32345, "trades": 4, "taker_buy_volume": 505.5, "taker_buy_quote": 34.32345}, {"ts": 1771429080000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 11763.2, "quote_volume": 797.50684, "trades": 24, "taker_buy_volume": 3706.8, "taker_buy_quote": 251.69172}, {"ts": 1771429140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429200000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 1530.7, "quote_volume": 103.77443, "trades": 6, "taker_buy_volume": 190.8, "taker_buy_quote": 12.95532}, {"ts": 1771429260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3549.6, "quote_volume": 240.30792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2001.7, "quote_volume": 135.48367, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.24375}, {"ts": 1771429500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7060.1, "quote_volume": 477.96877, "trades": 5, "taker_buy_volume": 7060.1, "taker_buy_quote": 477.96877}, {"ts": 1771429680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4317.5, "quote_volume": 291.76875, "trades": 6, "taker_buy_volume": 1687.5, "taker_buy_quote": 114.075}, {"ts": 1771429800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 158.0, "quote_volume": 10.6492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3397.7, "quote_volume": 228.66521, "trades": 2, "taker_buy_volume": 3397.7, "taker_buy_quote": 228.66521}, {"ts": 1771430100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 916.2, "quote_volume": 61.56864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1500.0, "quote_volume": 100.65, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 100.65}, {"ts": 1771430400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 89.8, "quote_volume": 5.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430640000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 4541.4, "quote_volume": 304.22888, "trades": 5, "taker_buy_volume": 4541.4, "taker_buy_quote": 304.22888}, {"ts": 1771430700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 491.9, "quote_volume": 32.9573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 140.0, "quote_volume": 9.366, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.366}, {"ts": 1771430820000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5060.0, "quote_volume": 338.85125, "trades": 5, "taker_buy_volume": 5060.0, "taker_buy_quote": 338.85125}, {"ts": 1771430880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 691.1, "quote_volume": 46.22163, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 10.00824}, {"ts": 1771430940000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1728.0, "quote_volume": 115.62221, "trades": 4, "taker_buy_volume": 1728.0, "taker_buy_quote": 115.62221}, {"ts": 1771431000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3554.8, "quote_volume": 237.46064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2503.0, "quote_volume": 167.2093, "trades": 4, "taker_buy_volume": 2503.0, "taker_buy_quote": 167.2093}, {"ts": 1771431180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 426.8, "quote_volume": 28.55292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1261.3, "quote_volume": 84.38097, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 53.9214}, {"ts": 1771431360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 282.0, "quote_volume": 18.894, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 18.894}, {"ts": 1771431420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 96.9, "quote_volume": 6.48261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 922.0, "quote_volume": 61.8662, "trades": 4, "taker_buy_volume": 922.0, "taker_buy_quote": 61.8662}, {"ts": 1771431600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7451.5, "quote_volume": 499.99565, "trades": 3, "taker_buy_volume": 7451.5, "taker_buy_quote": 499.99565}, {"ts": 1771431780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 25813.4, "quote_volume": 1732.07914, "trades": 8, "taker_buy_volume": 25813.4, "taker_buy_quote": 1732.07914}, {"ts": 1771431900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432020000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 5552.0, "quote_volume": 373.48085, "trades": 5, "taker_buy_volume": 5552.0, "taker_buy_quote": 373.48085}, {"ts": 1771432080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1477.8, "quote_volume": 99.30816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8028.2, "quote_volume": 538.69222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7853.0, "quote_volume": 527.55285, "trades": 5, "taker_buy_volume": 7853.0, "taker_buy_quote": 527.55285}, {"ts": 1771432380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7588.5, "quote_volume": 509.9315, "trades": 12, "taker_buy_volume": 7431.5, "taker_buy_quote": 499.3968}, {"ts": 1771432440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2290.7, "quote_volume": 153.93504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10885.8, "quote_volume": 731.35701, "trades": 3, "taker_buy_volume": 10885.8, "taker_buy_quote": 731.35701}, {"ts": 1771432680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 90.8, "quote_volume": 6.0836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 449.5, "quote_volume": 30.16145, "trades": 1, "taker_buy_volume": 449.5, "taker_buy_quote": 30.16145}, {"ts": 1771432980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1500.0, "quote_volume": 100.5, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 100.5}, {"ts": 1771433400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5070.0, "quote_volume": 340.68492, "trades": 5, "taker_buy_volume": 5070.0, "taker_buy_quote": 340.68492}, {"ts": 1771433820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 91.3, "quote_volume": 6.1171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3375.0, "quote_volume": 226.4625, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.23125}, {"ts": 1771434120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 323.0, "quote_volume": 21.7056, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 21.7056}, {"ts": 1771434360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1483.6, "quote_volume": 99.99464, "trades": 1, "taker_buy_volume": 1483.6, "taker_buy_quote": 99.99464}, {"ts": 1771434480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 14249.9, "quote_volume": 958.84417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.5, "quote_volume": 14.99685, "trades": 1, "taker_buy_volume": 223.5, "taker_buy_quote": 14.99685}, {"ts": 1771434840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.0672, "high": 0.0677, "low": 0.0672, "close": 0.0675, "volume": 86997.5, "quote_volume": 5873.52014, "trades": 35, "taker_buy_volume": 67321.7, "taker_buy_quote": 4544.01866}, {"ts": 1771434960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1012.0, "quote_volume": 68.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.4, "quote_volume": 26.94692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 551.9, "quote_volume": 37.19806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1500.0, "quote_volume": 100.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1337.6, "quote_volume": 89.88672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 513.0, "quote_volume": 34.4736, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 34.4736}, {"ts": 1771436220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2167.9, "quote_volume": 145.68288, "trades": 7, "taker_buy_volume": 2035.0, "taker_buy_quote": 136.752}, {"ts": 1771436340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 286.2, "quote_volume": 19.26126, "trades": 1, "taker_buy_volume": 286.2, "taker_buy_quote": 19.26126}, {"ts": 1771436400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14852.5, "quote_volume": 995.28625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3588.0, "quote_volume": 240.56513, "trades": 6, "taker_buy_volume": 3588.0, "taker_buy_quote": 240.56513}, {"ts": 1771436760000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2204.0, "quote_volume": 147.7384, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 47.2384}, {"ts": 1771436820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 258.0, "quote_volume": 17.3118, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 17.3118}, {"ts": 1771437000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1687.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 814.6, "quote_volume": 54.49674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4486.2, "quote_volume": 299.86187, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 10.00824}, {"ts": 1771437480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 222.8, "quote_volume": 14.9276, "trades": 1, "taker_buy_volume": 222.8, "taker_buy_quote": 14.9276}, {"ts": 1771437540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 444.6, "quote_volume": 29.74374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6160.5, "quote_volume": 411.5214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438200000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 7189.1, "quote_volume": 480.36894, "trades": 10, "taker_buy_volume": 4411.3, "taker_buy_quote": 294.8417}, {"ts": 1771438260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 605.0, "quote_volume": 40.43181, "trades": 4, "taker_buy_volume": 178.1, "taker_buy_quote": 11.91489}, {"ts": 1771438320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 419.8, "quote_volume": 28.04264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 577.3, "quote_volume": 38.52374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 614.4, "quote_volume": 40.98907, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 5.73812}, {"ts": 1771438500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 324.9, "quote_volume": 21.67083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2028.0, "quote_volume": 135.25259, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 10.005}, {"ts": 1771438620000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 18827.7, "quote_volume": 1257.05818, "trades": 13, "taker_buy_volume": 15216.0, "taker_buy_quote": 1016.17245}, {"ts": 1771438680000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 538.3, "quote_volume": 35.87509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438740000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 738.7, "quote_volume": 49.16282, "trades": 7, "taker_buy_volume": 150.3, "taker_buy_quote": 10.00998}, {"ts": 1771438800000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 56503.4, "quote_volume": 3748.94915, "trades": 21, "taker_buy_volume": 14801.4, "taker_buy_quote": 982.81296}, {"ts": 1771438860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6608.0, "quote_volume": 438.72163, "trades": 6, "taker_buy_volume": 1687.5, "taker_buy_quote": 112.05}, {"ts": 1771438920000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 3906.7, "quote_volume": 258.53895, "trades": 10, "taker_buy_volume": 302.1, "taker_buy_quote": 20.01411}, {"ts": 1771438980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6657.5, "quote_volume": 440.6857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3557.1, "quote_volume": 235.83573, "trades": 3, "taker_buy_volume": 3238.8, "taker_buy_quote": 214.73244}, {"ts": 1771439100000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 657.0, "quote_volume": 43.49036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439160000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 611.3, "quote_volume": 40.56036, "trades": 2, "taker_buy_volume": 311.7, "taker_buy_quote": 20.69688}, {"ts": 1771439220000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1438.4, "quote_volume": 95.31611, "trades": 4, "taker_buy_volume": 754.1, "taker_buy_quote": 49.99683}, {"ts": 1771439280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.8, "quote_volume": 26.53296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 414.4, "quote_volume": 27.40522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.0661, "high": 0.0662, "low": 0.0658, "close": 0.0659, "volume": 273358.4, "quote_volume": 18024.53502, "trades": 70, "taker_buy_volume": 23106.9, "taker_buy_quote": 1524.41668}, {"ts": 1771439460000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 37914.1, "quote_volume": 2499.29519, "trades": 15, "taker_buy_volume": 36606.5, "taker_buy_quote": 2413.25511}, {"ts": 1771439520000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 24802.0, "quote_volume": 1633.44718, "trades": 8, "taker_buy_volume": 13068.3, "taker_buy_quote": 861.20097}, {"ts": 1771439580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2204.0, "quote_volume": 145.19195, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.20625}, {"ts": 1771439640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 539.2, "quote_volume": 35.53328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 23477.5, "quote_volume": 1549.44047, "trades": 8, "taker_buy_volume": 22426.8, "taker_buy_quote": 1480.1688}, {"ts": 1771439760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 446.1, "quote_volume": 29.4426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 377.3, "quote_volume": 24.9018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 14086.1, "quote_volume": 929.67257, "trades": 5, "taker_buy_volume": 13059.7, "taker_buy_quote": 861.9402}, {"ts": 1771439940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 20036.4, "quote_volume": 1316.74121, "trades": 13, "taker_buy_volume": 7054.6, "taker_buy_quote": 463.82472}, {"ts": 1771440180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 13111.7, "quote_volume": 861.43869, "trades": 3, "taker_buy_volume": 13111.7, "taker_buy_quote": 861.43869}, {"ts": 1771440240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5062.5, "quote_volume": 332.60625, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.7375}, {"ts": 1771440300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440480000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 13617.5, "quote_volume": 897.455, "trades": 2, "taker_buy_volume": 13617.5, "taker_buy_quote": 897.455}, {"ts": 1771440540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1500.0, "quote_volume": 98.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 550.9, "quote_volume": 36.19413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1500.0, "quote_volume": 98.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 10177.5, "quote_volume": 667.84314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441440000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4624.6, "quote_volume": 303.70991, "trades": 7, "taker_buy_volume": 1674.0, "taker_buy_quote": 109.9818}, {"ts": 1771441500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 13.5, "quote_volume": 0.88695, "trades": 1, "taker_buy_volume": 13.5, "taker_buy_quote": 0.88695}, {"ts": 1771441560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7598.7, "quote_volume": 499.99446, "trades": 2, "taker_buy_volume": 7598.7, "taker_buy_quote": 499.99446}, {"ts": 1771441620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2067.3, "quote_volume": 136.02834, "trades": 3, "taker_buy_volume": 2067.3, "taker_buy_quote": 136.02834}, {"ts": 1771441680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 13603.8, "quote_volume": 893.76966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 324.4, "quote_volume": 21.31308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441860000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10842.3, "quote_volume": 712.83209, "trades": 7, "taker_buy_volume": 3242.3, "taker_buy_quote": 213.34334}, {"ts": 1771441920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1500.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442460000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3748.1, "quote_volume": 245.30274, "trades": 5, "taker_buy_volume": 1923.0, "taker_buy_quote": 125.9412}, {"ts": 1771442520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442700000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 34983.5, "quote_volume": 2289.84295, "trades": 7, "taker_buy_volume": 1840.3, "taker_buy_quote": 120.53965}, {"ts": 1771442760000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6317.3, "quote_volume": 412.87249, "trades": 8, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0062}, {"ts": 1771442820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4968.8, "quote_volume": 324.46264, "trades": 3, "taker_buy_volume": 4968.8, "taker_buy_quote": 324.46264}, {"ts": 1771443120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443240000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 43340.7, "quote_volume": 2824.40215, "trades": 18, "taker_buy_volume": 10621.5, "taker_buy_quote": 692.58}, {"ts": 1771443300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 13199.3, "quote_volume": 860.59436, "trades": 2, "taker_buy_volume": 13199.3, "taker_buy_quote": 860.59436}, {"ts": 1771443360000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 16128.5, "quote_volume": 1051.81975, "trades": 15, "taker_buy_volume": 11066.0, "taker_buy_quote": 722.08225}, {"ts": 1771443420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3375.0, "quote_volume": 219.7125, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1771443540000, "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 81349.1, "quote_volume": 5274.37613, "trades": 49, "taker_buy_volume": 14552.7, "taker_buy_quote": 943.44184}, {"ts": 1771443600000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 42828.0, "quote_volume": 2782.53052, "trades": 15, "taker_buy_volume": 42828.0, "taker_buy_quote": 2782.53052}, {"ts": 1771443660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3339.5, "quote_volume": 217.0675, "trades": 2, "taker_buy_volume": 3339.5, "taker_buy_quote": 217.0675}, {"ts": 1771443720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 26238.7, "quote_volume": 1705.5155, "trades": 4, "taker_buy_volume": 26238.7, "taker_buy_quote": 1705.5155}, {"ts": 1771444080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 93.0, "quote_volume": 6.0357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 576.0, "quote_volume": 37.3824, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 37.3824}, {"ts": 1771444200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 200.1, "quote_volume": 12.96648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1689.1, "quote_volume": 109.62259, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 12.27259}, {"ts": 1771444380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3083.4, "quote_volume": 199.80432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 78.7, "quote_volume": 5.09976, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 5.09976}, {"ts": 1771444740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2888.5, "quote_volume": 187.46365, "trades": 2, "taker_buy_volume": 2888.5, "taker_buy_quote": 187.46365}, {"ts": 1771444800000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 7840.4, "quote_volume": 509.44491, "trades": 5, "taker_buy_volume": 7717.0, "taker_buy_quote": 501.43625}, {"ts": 1771444860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2260.0, "quote_volume": 146.9, "trades": 1, "taker_buy_volume": 2260.0, "taker_buy_quote": 146.9}, {"ts": 1771444920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 576.0, "quote_volume": 37.4976, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 37.4976}, {"ts": 1771444980000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 14940.1, "quote_volume": 974.5347, "trades": 15, "taker_buy_volume": 9877.6, "taker_buy_quote": 644.62845}, {"ts": 1771445040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445160000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2044.0, "quote_volume": 133.30445, "trades": 2, "taker_buy_volume": 2044.0, "taker_buy_quote": 133.30445}, {"ts": 1771445220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3187.5, "quote_volume": 207.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 576.0, "quote_volume": 37.5552, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 37.5552}, {"ts": 1771445460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1500.0, "quote_volume": 97.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 51527.4, "quote_volume": 3350.15257, "trades": 33, "taker_buy_volume": 10998.4, "taker_buy_quote": 715.99584}, {"ts": 1771445820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1030.6, "quote_volume": 66.989, "trades": 2, "taker_buy_volume": 1030.6, "taker_buy_quote": 66.989}, {"ts": 1771445880000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 30565.0, "quote_volume": 1986.53095, "trades": 9, "taker_buy_volume": 30565.0, "taker_buy_quote": 1986.53095}, {"ts": 1771445940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1621.6, "quote_volume": 105.24184, "trades": 1, "taker_buy_volume": 1621.6, "taker_buy_quote": 105.24184}, {"ts": 1771446240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 616.5, "quote_volume": 40.01085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2167.5, "quote_volume": 140.67075, "trades": 1, "taker_buy_volume": 2167.5, "taker_buy_quote": 140.67075}, {"ts": 1771446360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3287.7, "quote_volume": 213.37173, "trades": 2, "taker_buy_volume": 3287.7, "taker_buy_quote": 213.37173}, {"ts": 1771446720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1201.8, "quote_volume": 77.87664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447020000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 34438.3, "quote_volume": 2229.44801, "trades": 10, "taker_buy_volume": 154.7, "taker_buy_quote": 10.00909}, {"ts": 1771447080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2966.1, "quote_volume": 191.90667, "trades": 1, "taker_buy_volume": 2966.1, "taker_buy_quote": 191.90667}, {"ts": 1771447200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3187.5, "quote_volume": 206.23125, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 109.18125}, {"ts": 1771447380000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5300.1, "quote_volume": 342.57068, "trades": 5, "taker_buy_volume": 154.7, "taker_buy_quote": 10.00909}, {"ts": 1771447440000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 13562.6, "quote_volume": 878.53902, "trades": 5, "taker_buy_volume": 12075.5, "taker_buy_quote": 782.32365}, {"ts": 1771447500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2865.1, "quote_volume": 185.65848, "trades": 2, "taker_buy_volume": 2865.1, "taker_buy_quote": 185.65848}, {"ts": 1771447860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 388.5, "quote_volume": 25.13595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448040000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 40351.4, "quote_volume": 2612.34338, "trades": 8, "taker_buy_volume": 40351.4, "taker_buy_quote": 2612.34338}, {"ts": 1771448100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1853.8, "quote_volume": 120.12624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 13782.6, "quote_volume": 890.35596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 22588.4, "quote_volume": 1452.85082, "trades": 13, "taker_buy_volume": 3989.4, "taker_buy_quote": 256.74774}, {"ts": 1771448640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448700000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 41393.1, "quote_volume": 2671.90011, "trades": 22, "taker_buy_volume": 39705.6, "taker_buy_quote": 2563.05636}, {"ts": 1771448760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2761.3, "quote_volume": 177.82772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1687.5, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.675}, {"ts": 1771449000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 97.8, "quote_volume": 6.29832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7665.4, "quote_volume": 494.4183, "trades": 9, "taker_buy_volume": 5977.9, "taker_buy_quote": 385.57455}, {"ts": 1771449120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1863.1, "quote_volume": 119.98364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 77.4, "quote_volume": 4.9923, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 4.9923}, {"ts": 1771449540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1770.0, "quote_volume": 114.165, "trades": 2, "taker_buy_volume": 1770.0, "taker_buy_quote": 114.165}, {"ts": 1771449660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 270.4, "quote_volume": 17.49488, "trades": 2, "taker_buy_volume": 270.4, "taker_buy_quote": 17.49488}, {"ts": 1771449900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3510.6, "quote_volume": 227.13582, "trades": 4, "taker_buy_volume": 3510.6, "taker_buy_quote": 227.13582}, {"ts": 1771450140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1687.5, "quote_volume": 109.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1687.5, "quote_volume": 109.0125, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 109.0125}, {"ts": 1771450560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1021.6, "quote_volume": 65.99536, "trades": 1, "taker_buy_volume": 1021.6, "taker_buy_quote": 65.99536}, {"ts": 1771450920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 93.3, "quote_volume": 6.01785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 11900.0, "quote_volume": 766.51942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1775.8, "quote_volume": 114.37035, "trades": 3, "taker_buy_volume": 1775.8, "taker_buy_quote": 114.37035}, {"ts": 1771451220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1587.9, "quote_volume": 102.26076, "trades": 1, "taker_buy_volume": 1587.9, "taker_buy_quote": 102.26076}, {"ts": 1771451280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2498.0, "quote_volume": 160.8712, "trades": 2, "taker_buy_volume": 2498.0, "taker_buy_quote": 160.8712}, {"ts": 1771451640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451760000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1989.9, "quote_volume": 128.14, "trades": 5, "taker_buy_volume": 1894.3, "taker_buy_quote": 121.99292}, {"ts": 1771451820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 465.5, "quote_volume": 29.95649, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 15.99696}, {"ts": 1771451940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1152.0, "quote_volume": 74.23724, "trades": 3, "taker_buy_volume": 1152.0, "taker_buy_quote": 74.23724}, {"ts": 1771452120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 16526.8, "quote_volume": 1067.63128, "trades": 4, "taker_buy_volume": 16526.8, "taker_buy_quote": 1067.63128}, {"ts": 1771452300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 56473.3, "quote_volume": 3653.66251, "trades": 20, "taker_buy_volume": 196.6, "taker_buy_quote": 12.72002}, {"ts": 1771452420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3250.0, "quote_volume": 209.95, "trades": 3, "taker_buy_volume": 3250.0, "taker_buy_quote": 209.95}, {"ts": 1771452480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1687.5, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.675}, {"ts": 1771452660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 12125.2, "quote_volume": 780.86288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1843.1, "quote_volume": 118.34258, "trades": 4, "taker_buy_volume": 155.6, "taker_buy_quote": 10.00508}, {"ts": 1771452780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 124.3, "quote_volume": 7.99249, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 7.99249}, {"ts": 1771453200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 576.0, "quote_volume": 37.0368, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 37.0368}, {"ts": 1771453260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1995.2, "quote_volume": 127.88296, "trades": 8, "taker_buy_volume": 312.2, "taker_buy_quote": 20.01202}, {"ts": 1771453380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 790.4, "quote_volume": 50.5856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453440000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1843.9, "quote_volume": 117.84085, "trades": 3, "taker_buy_volume": 1843.9, "taker_buy_quote": 117.84085}, {"ts": 1771453500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3375.0, "quote_volume": 215.6625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2595.7, "quote_volume": 166.1248, "trades": 2, "taker_buy_volume": 2595.7, "taker_buy_quote": 166.1248}, {"ts": 1771453920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 669.3, "quote_volume": 42.989, "trades": 3, "taker_buy_volume": 669.3, "taker_buy_quote": 42.989}, {"ts": 1771454460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455300000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 42035.4, "quote_volume": 2709.33307, "trades": 23, "taker_buy_volume": 37967.0, "taker_buy_quote": 2447.32811}, {"ts": 1771455360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 104.0, "quote_volume": 6.6872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 310.0, "quote_volume": 19.995, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 19.995}, {"ts": 1771455720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7338.9, "quote_volume": 471.89127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1866.2, "quote_volume": 120.18328, "trades": 2, "taker_buy_volume": 1866.2, "taker_buy_quote": 120.18328}, {"ts": 1771456320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 446.0, "quote_volume": 28.6332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1687.5, "quote_volume": 108.16875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.16875}, {"ts": 1771456860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7970.1, "quote_volume": 510.0864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1687.5, "quote_volume": 107.83125, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 107.83125}, {"ts": 1771457340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457580000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6888.9, "quote_volume": 441.76259, "trades": 3, "taker_buy_volume": 6888.9, "taker_buy_quote": 441.76259}, {"ts": 1771457640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 470.2, "quote_volume": 30.18684, "trades": 1, "taker_buy_volume": 470.2, "taker_buy_quote": 30.18684}, {"ts": 1771458240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7791.0, "quote_volume": 500.9613, "trades": 3, "taker_buy_volume": 7791.0, "taker_buy_quote": 500.9613}, {"ts": 1771458600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 136.3, "quote_volume": 8.76409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458660000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7540.5, "quote_volume": 485.00355, "trades": 13, "taker_buy_volume": 5853.0, "taker_buy_quote": 376.4973}, {"ts": 1771458720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2560.0, "quote_volume": 164.864, "trades": 11, "taker_buy_volume": 2560.0, "taker_buy_quote": 164.864}, {"ts": 1771458900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2866.0, "quote_volume": 184.5926, "trades": 9, "taker_buy_volume": 1366.0, "taker_buy_quote": 87.9926}, {"ts": 1771459020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 848.0, "quote_volume": 54.6324, "trades": 4, "taker_buy_volume": 848.0, "taker_buy_quote": 54.6324}, {"ts": 1771459080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 96.8, "quote_volume": 6.25328, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 6.25328}, {"ts": 1771459140000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 8025.9, "quote_volume": 518.226, "trades": 12, "taker_buy_volume": 5554.5, "taker_buy_quote": 358.8207}, {"ts": 1771459200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1687.5, "quote_volume": 109.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459260000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3518.3, "quote_volume": 227.2491, "trades": 3, "taker_buy_volume": 2018.3, "taker_buy_quote": 130.3491}, {"ts": 1771459320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 599.0, "quote_volume": 38.6355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 417.0, "quote_volume": 26.8965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6338.2, "quote_volume": 408.8139, "trades": 3, "taker_buy_volume": 5954.2, "taker_buy_quote": 384.0459}, {"ts": 1771459500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1687.3, "quote_volume": 108.99958, "trades": 1, "taker_buy_volume": 1687.3, "taker_buy_quote": 108.99958}, {"ts": 1771459560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9500.0, "quote_volume": 612.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1687.5, "quote_volume": 108.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 109.5, "quote_volume": 7.06275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 3498.6, "quote_volume": 225.14215, "trades": 3, "taker_buy_volume": 1677.0, "taker_buy_quote": 107.9988}, {"ts": 1771460040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 228.0, "quote_volume": 14.6376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 374.4, "quote_volume": 24.07392, "trades": 1, "taker_buy_volume": 374.4, "taker_buy_quote": 24.07392}, {"ts": 1771460160000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3785.0, "quote_volume": 243.1556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15427.8, "quote_volume": 991.93351, "trades": 5, "taker_buy_volume": 15427.8, "taker_buy_quote": 991.93351}, {"ts": 1771460460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3187.5, "quote_volume": 204.31875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1687.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 521.0, "quote_volume": 33.3961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7959.0, "quote_volume": 510.3219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5824.0, "quote_volume": 373.3184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 343.4, "quote_volume": 22.04628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6721.1, "quote_volume": 432.16673, "trades": 1, "taker_buy_volume": 6721.1, "taker_buy_quote": 432.16673}, {"ts": 1771461660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2133.5, "quote_volume": 137.18405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 3833.2, "quote_volume": 246.91311, "trades": 10, "taker_buy_volume": 3736.0, "taker_buy_quote": 240.66315}, {"ts": 1771462020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1967.0, "quote_volume": 126.4781, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 30.0281}, {"ts": 1771462080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 934.0, "quote_volume": 60.1029, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 60.1029}, {"ts": 1771462200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 7106.7, "quote_volume": 456.29694, "trades": 6, "taker_buy_volume": 1872.0, "taker_buy_quote": 120.2292}, {"ts": 1771462260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1687.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 239.9, "quote_volume": 15.40158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 90.3, "quote_volume": 5.79726, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 5.79726}, {"ts": 1771462800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5136.0, "quote_volume": 329.7312, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 16.7562}, {"ts": 1771462860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 8208.0, "quote_volume": 525.926, "trades": 5, "taker_buy_volume": 1408.0, "taker_buy_quote": 90.206}, {"ts": 1771462920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463040000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 936.0, "quote_volume": 60.138, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 60.138}, {"ts": 1771463100000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 377.9, "quote_volume": 24.27672, "trades": 4, "taker_buy_volume": 155.4, "taker_buy_quote": 9.99222}, {"ts": 1771463160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.0643, "high": 0.0646, "low": 0.0643, "close": 0.0646, "volume": 47916.0, "quote_volume": 3084.09368, "trades": 18, "taker_buy_volume": 46228.5, "taker_buy_quote": 2975.24993}, {"ts": 1771463580000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3095.6, "quote_volume": 199.7128, "trades": 5, "taker_buy_volume": 2153.5, "taker_buy_quote": 138.94735}, {"ts": 1771463640000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1863.0, "quote_volume": 120.18105, "trades": 5, "taker_buy_volume": 1863.0, "taker_buy_quote": 120.18105}, {"ts": 1771463700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 931.0, "quote_volume": 60.0495, "trades": 2, "taker_buy_volume": 931.0, "taker_buy_quote": 60.0495}, {"ts": 1771463760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 98.8, "quote_volume": 6.36272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 12590.3, "quote_volume": 810.71998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 588.8, "quote_volume": 37.74208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1780.8, "quote_volume": 114.14928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 938.0, "quote_volume": 60.1258, "trades": 2, "taker_buy_volume": 938.0, "taker_buy_quote": 60.1258}, {"ts": 1771464540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 427.6, "quote_volume": 27.3664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1712.8, "quote_volume": 109.62173, "trades": 2, "taker_buy_volume": 1712.8, "taker_buy_quote": 109.62173}, {"ts": 1771465200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 13378.8, "quote_volume": 858.91896, "trades": 2, "taker_buy_volume": 13378.8, "taker_buy_quote": 858.91896}, {"ts": 1771465380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3843.5, "quote_volume": 247.13705, "trades": 4, "taker_buy_volume": 3843.5, "taker_buy_quote": 247.13705}, {"ts": 1771465500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 212.4, "quote_volume": 13.63608, "trades": 1, "taker_buy_volume": 212.4, "taker_buy_quote": 13.63608}, {"ts": 1771465800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1193.1, "quote_volume": 76.59702, "trades": 3, "taker_buy_volume": 1193.1, "taker_buy_quote": 76.59702}, {"ts": 1771465980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1687.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 560.3, "quote_volume": 36.07399, "trades": 2, "taker_buy_volume": 560.3, "taker_buy_quote": 36.07399}, {"ts": 1771466460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 17.9, "quote_volume": 1.15276, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 1.15276}, {"ts": 1771466580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 251.2, "quote_volume": 16.19301, "trades": 2, "taker_buy_volume": 157.3, "taker_buy_quote": 10.14585}, {"ts": 1771466940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 629.9, "quote_volume": 40.62855, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 30.057}, {"ts": 1771467060000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 163.8, "quote_volume": 10.54872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 19102.5, "quote_volume": 1234.66868, "trades": 12, "taker_buy_volume": 17415.0, "taker_buy_quote": 1125.65618}, {"ts": 1771467240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 712.9, "quote_volume": 46.12463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 124162.0, "quote_volume": 8007.95034, "trades": 53, "taker_buy_volume": 1865.0, "taker_buy_quote": 120.246}, {"ts": 1771467480000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 12261.4, "quote_volume": 789.59095, "trades": 20, "taker_buy_volume": 7110.8, "taker_buy_quote": 458.16842}, {"ts": 1771467540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 179.7, "quote_volume": 11.59065, "trades": 1, "taker_buy_volume": 179.7, "taker_buy_quote": 11.59065}, {"ts": 1771467720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2333.0, "quote_volume": 150.2452, "trades": 6, "taker_buy_volume": 2333.0, "taker_buy_quote": 150.2452}, {"ts": 1771468320000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 11196.5, "quote_volume": 722.05163, "trades": 11, "taker_buy_volume": 7834.6, "taker_buy_quote": 505.20908}, {"ts": 1771468380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1687.5, "quote_volume": 108.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2742.8, "quote_volume": 176.69535, "trades": 4, "taker_buy_volume": 1055.3, "taker_buy_quote": 68.02035}, {"ts": 1771468500000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9146.0, "quote_volume": 589.70365, "trades": 6, "taker_buy_volume": 8700.0, "taker_buy_quote": 560.98125}, {"ts": 1771468560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 131.6, "quote_volume": 8.46188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1400.0, "quote_volume": 90.02, "trades": 3, "taker_buy_volume": 1400.0, "taker_buy_quote": 90.02}, {"ts": 1771468800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468920000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 568.3, "quote_volume": 36.60844, "trades": 2, "taker_buy_volume": 568.3, "taker_buy_quote": 36.60844}, {"ts": 1771468980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 364.2, "quote_volume": 23.4909, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 23.4909}, {"ts": 1771469040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 304.1, "quote_volume": 19.61445, "trades": 2, "taker_buy_volume": 304.1, "taker_buy_quote": 19.61445}, {"ts": 1771469100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 307.6, "quote_volume": 19.8402, "trades": 2, "taker_buy_volume": 307.6, "taker_buy_quote": 19.8402}, {"ts": 1771469160000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 13675.0, "quote_volume": 882.8146, "trades": 7, "taker_buy_volume": 11987.5, "taker_buy_quote": 773.97085}, {"ts": 1771469220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 111.4, "quote_volume": 7.19644, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 7.19644}, {"ts": 1771469280000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 10521.3, "quote_volume": 679.72031, "trades": 10, "taker_buy_volume": 10521.3, "taker_buy_quote": 679.72031}, {"ts": 1771469340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 321.0, "quote_volume": 20.7687, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 20.7687}, {"ts": 1771469400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 284.6, "quote_volume": 18.41362, "trades": 2, "taker_buy_volume": 284.6, "taker_buy_quote": 18.41362}, {"ts": 1771469460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 228.1, "quote_volume": 14.75807, "trades": 2, "taker_buy_volume": 228.1, "taker_buy_quote": 14.75807}, {"ts": 1771469520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 260.3, "quote_volume": 16.84141, "trades": 2, "taker_buy_volume": 260.3, "taker_buy_quote": 16.84141}, {"ts": 1771469580000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 15506.3, "quote_volume": 1002.67861, "trades": 14, "taker_buy_volume": 13818.8, "taker_buy_quote": 893.66611}, {"ts": 1771469640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 242.0, "quote_volume": 15.6574, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 15.6574}, {"ts": 1771469700000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 312.2, "quote_volume": 20.1858, "trades": 2, "taker_buy_volume": 312.2, "taker_buy_quote": 20.1858}, {"ts": 1771469760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 276.2, "quote_volume": 17.87014, "trades": 2, "taker_buy_volume": 276.2, "taker_buy_quote": 17.87014}, {"ts": 1771469820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 276.7, "quote_volume": 17.90249, "trades": 2, "taker_buy_volume": 276.7, "taker_buy_quote": 17.90249}, {"ts": 1771469880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 220.7, "quote_volume": 14.27929, "trades": 2, "taker_buy_volume": 220.7, "taker_buy_quote": 14.27929}, {"ts": 1771469940000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 10608.1, "quote_volume": 686.49757, "trades": 11, "taker_buy_volume": 10608.1, "taker_buy_quote": 686.49757}, {"ts": 1771470000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 353.8, "quote_volume": 22.92624, "trades": 3, "taker_buy_volume": 353.8, "taker_buy_quote": 22.92624}, {"ts": 1771470060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 258.1, "quote_volume": 16.72488, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 16.72488}, {"ts": 1771470120000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 903.4, "quote_volume": 58.55308, "trades": 3, "taker_buy_volume": 240.9, "taker_buy_quote": 15.62308}, {"ts": 1771470180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 231.9, "quote_volume": 15.05031, "trades": 3, "taker_buy_volume": 231.9, "taker_buy_quote": 15.05031}, {"ts": 1771470240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 10965.0, "quote_volume": 711.6285, "trades": 5, "taker_buy_volume": 10965.0, "taker_buy_quote": 711.6285}, {"ts": 1771470300000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 17337.7, "quote_volume": 1126.06045, "trades": 12, "taker_buy_volume": 12195.9, "taker_buy_quote": 792.35763}, {"ts": 1771470360000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3411.5, "quote_volume": 221.7667, "trades": 6, "taker_buy_volume": 3411.5, "taker_buy_quote": 221.7667}, {"ts": 1771470420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 479.0, "quote_volume": 31.1829, "trades": 4, "taker_buy_volume": 479.0, "taker_buy_quote": 31.1829}, {"ts": 1771470480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 72847.9, "quote_volume": 4727.99746, "trades": 34, "taker_buy_volume": 2159.0, "taker_buy_quote": 140.1191}, {"ts": 1771470540000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1623.1, "quote_volume": 105.42866, "trades": 5, "taker_buy_volume": 1623.1, "taker_buy_quote": 105.42866}, {"ts": 1771470600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 740.7, "quote_volume": 48.1455, "trades": 3, "taker_buy_volume": 740.7, "taker_buy_quote": 48.1455}, {"ts": 1771470660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 358.1, "quote_volume": 23.24069, "trades": 1, "taker_buy_volume": 358.1, "taker_buy_quote": 23.24069}, {"ts": 1771470720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 662.6, "quote_volume": 42.93648, "trades": 2, "taker_buy_volume": 662.6, "taker_buy_quote": 42.93648}, {"ts": 1771470780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1500.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 97.2}, {"ts": 1771470840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 21079.8, "quote_volume": 1362.14754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1687.5, "quote_volume": 108.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4911.5, "quote_volume": 316.3006, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.35}, {"ts": 1771471200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1687.5, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7844.7, "quote_volume": 505.19868, "trades": 12, "taker_buy_volume": 7844.7, "taker_buy_quote": 505.19868}, {"ts": 1771471380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2881.5, "quote_volume": 185.5686, "trades": 7, "taker_buy_volume": 1194.0, "taker_buy_quote": 76.8936}, {"ts": 1771471500000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2549.0, "quote_volume": 164.2117, "trades": 4, "taker_buy_volume": 949.0, "taker_buy_quote": 61.1717}, {"ts": 1771471560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3672.0, "quote_volume": 236.4768, "trades": 13, "taker_buy_volume": 3672.0, "taker_buy_quote": 236.4768}, {"ts": 1771471620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 792.0, "quote_volume": 51.0048, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 51.0048}, {"ts": 1771471800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.0645, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 29620.6, "quote_volume": 1908.08933, "trades": 16, "taker_buy_volume": 2246.2, "taker_buy_quote": 145.02812}, {"ts": 1771471920000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 13872.4, "quote_volume": 893.36122, "trades": 62, "taker_buy_volume": 13280.0, "taker_buy_quote": 855.2699}, {"ts": 1771471980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 872.0, "quote_volume": 56.1765, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 56.1765}, {"ts": 1771472100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 63582.7, "quote_volume": 4098.6015, "trades": 18, "taker_buy_volume": 43407.7, "taker_buy_quote": 2799.55275}, {"ts": 1771472220000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 26620.3, "quote_volume": 1711.36506, "trades": 16, "taker_buy_volume": 5520.3, "taker_buy_quote": 355.44506}, {"ts": 1771472280000, "open": 0.0642, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 131071.8, "quote_volume": 8407.13769, "trades": 60, "taker_buy_volume": 55958.8, "taker_buy_quote": 3588.3309}, {"ts": 1771472340000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 118071.6, "quote_volume": 7536.54305, "trades": 92, "taker_buy_volume": 70460.5, "taker_buy_quote": 4497.87858}, {"ts": 1771472400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2582.6, "quote_volume": 164.76988, "trades": 4, "taker_buy_volume": 2582.6, "taker_buy_quote": 164.76988}, {"ts": 1771472460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 13000.0, "quote_volume": 830.7, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 830.7}, {"ts": 1771472520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 395.2, "quote_volume": 25.2928, "trades": 2, "taker_buy_volume": 273.8, "taker_buy_quote": 17.5232}, {"ts": 1771472580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1566.1, "quote_volume": 100.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3495.0, "quote_volume": 223.48, "trades": 3, "taker_buy_volume": 3182.5, "taker_buy_quote": 203.51125}, {"ts": 1771472820000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10015.2, "quote_volume": 641.02295, "trades": 6, "taker_buy_volume": 10015.2, "taker_buy_quote": 641.02295}, {"ts": 1771472880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7651.5, "quote_volume": 489.696, "trades": 7, "taker_buy_volume": 7651.5, "taker_buy_quote": 489.696}, {"ts": 1771473000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1771.6, "quote_volume": 113.48153, "trades": 2, "taker_buy_volume": 991.3, "taker_buy_quote": 63.54233}, {"ts": 1771473600000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 29208.4, "quote_volume": 1872.87895, "trades": 15, "taker_buy_volume": 10482.0, "taker_buy_quote": 672.62565}, {"ts": 1771473660000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 139.4, "quote_volume": 8.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8836.6, "quote_volume": 567.47847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473840000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 1109.8, "quote_volume": 71.38916, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 60.0386}, {"ts": 1771473900000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 17805.4, "quote_volume": 1141.99628, "trades": 5, "taker_buy_volume": 293.4, "taker_buy_quote": 18.83628}, {"ts": 1771473960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 356.2, "quote_volume": 22.83242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2609.4, "quote_volume": 167.26254, "trades": 3, "taker_buy_volume": 2609.4, "taker_buy_quote": 167.26254}, {"ts": 1771474140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 100.0, "quote_volume": 6.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6042.2, "quote_volume": 386.7008, "trades": 3, "taker_buy_volume": 5486.1, "taker_buy_quote": 351.1104}, {"ts": 1771474440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 470.0, "quote_volume": 30.08, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 30.08}, {"ts": 1771474620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 106.2, "quote_volume": 6.80742, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 6.80742}, {"ts": 1771474740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3844.8, "quote_volume": 245.51399, "trades": 5, "taker_buy_volume": 2157.5, "taker_buy_quote": 137.86425}, {"ts": 1771474980000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 941.0, "quote_volume": 60.0829, "trades": 2, "taker_buy_volume": 941.0, "taker_buy_quote": 60.0829}, {"ts": 1771475040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 98.2, "quote_volume": 6.27498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 155.7, "quote_volume": 9.94923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 226.6, "quote_volume": 14.5024, "trades": 1, "taker_buy_volume": 226.6, "taker_buy_quote": 14.5024}, {"ts": 1771475400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 178.1, "quote_volume": 11.3984, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 11.3984}, {"ts": 1771475520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1878.0, "quote_volume": 120.2858, "trades": 4, "taker_buy_volume": 1878.0, "taker_buy_quote": 120.2858}, {"ts": 1771475760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 2531.7, "quote_volume": 161.91576, "trades": 7, "taker_buy_volume": 2436.5, "taker_buy_quote": 155.842}, {"ts": 1771476300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 87.6, "quote_volume": 5.59764, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 5.59764}, {"ts": 1771476360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 271.4, "quote_volume": 17.39674, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 17.39674}, {"ts": 1771476480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 36940.3, "quote_volume": 2371.56832, "trades": 18, "taker_buy_volume": 32783.8, "taker_buy_quote": 2104.38352}, {"ts": 1771476660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 16327.5, "quote_volume": 1051.32225, "trades": 6, "taker_buy_volume": 16327.5, "taker_buy_quote": 1051.32225}, {"ts": 1771477020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 131506.5, "quote_volume": 8455.80155, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 8348.0, "quote_volume": 534.75355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10250.7, "quote_volume": 657.06987, "trades": 5, "taker_buy_volume": 10250.7, "taker_buy_quote": 657.06987}, {"ts": 1771477380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 673.0, "quote_volume": 43.072, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 43.072}, {"ts": 1771477620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 293.2, "quote_volume": 18.77388, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 12.3072}, {"ts": 1771477740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 22688.3, "quote_volume": 1452.1229, "trades": 6, "taker_buy_volume": 22688.3, "taker_buy_quote": 1452.1229}, {"ts": 1771477920000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 6944.5, "quote_volume": 443.6599, "trades": 12, "taker_buy_volume": 1410.0, "taker_buy_quote": 90.0519}, {"ts": 1771477980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 233.0, "quote_volume": 14.8654, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 14.8654}, {"ts": 1771478100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 211.0, "quote_volume": 13.4618, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 13.4618}, {"ts": 1771478220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10702.8, "quote_volume": 681.85316, "trades": 10, "taker_buy_volume": 10702.8, "taker_buy_quote": 681.85316}, {"ts": 1771478340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 214.0, "quote_volume": 13.6318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 14788.2, "quote_volume": 938.29162, "trades": 13, "taker_buy_volume": 1972.8, "taker_buy_quote": 125.2728}, {"ts": 1771478520000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1638.2, "quote_volume": 103.99612, "trades": 3, "taker_buy_volume": 1342.4, "taker_buy_quote": 85.2424}, {"ts": 1771478580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 13100.0, "quote_volume": 830.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 525.4, "quote_volume": 33.2736, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 10.00452}, {"ts": 1771478820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1687.5, "quote_volume": 106.81875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478940000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 23913.8, "quote_volume": 1513.40604, "trades": 11, "taker_buy_volume": 23913.8, "taker_buy_quote": 1513.40604}, {"ts": 1771479000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 622.2, "quote_volume": 39.44748, "trades": 1, "taker_buy_volume": 622.2, "taker_buy_quote": 39.44748}, {"ts": 1771479120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1234.2, "quote_volume": 78.24828, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 38.9276}, {"ts": 1771479180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 996.0, "quote_volume": 63.1751, "trades": 3, "taker_buy_volume": 996.0, "taker_buy_quote": 63.1751}, {"ts": 1771479240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 473.0, "quote_volume": 30.0355, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 30.0355}, {"ts": 1771479420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 130.3, "quote_volume": 8.27405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 13076.0, "quote_volume": 830.49475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 11646.5, "quote_volume": 738.55685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3799.2, "quote_volume": 240.86928, "trades": 4, "taker_buy_volume": 3799.2, "taker_buy_quote": 240.86928}, {"ts": 1771480140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5036.3, "quote_volume": 319.30142, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 95.1}, {"ts": 1771480260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 571.0, "quote_volume": 36.2014, "trades": 1, "taker_buy_volume": 571.0, "taker_buy_quote": 36.2014}, {"ts": 1771480320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 13046.7, "quote_volume": 827.16991, "trades": 5, "taker_buy_volume": 13046.7, "taker_buy_quote": 827.16991}, {"ts": 1771480440000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 535.0, "quote_volume": 33.9464, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 17.399}, {"ts": 1771480500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 892.0, "quote_volume": 56.642, "trades": 2, "taker_buy_volume": 892.0, "taker_buy_quote": 56.642}, {"ts": 1771480560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3149.6, "quote_volume": 199.9996, "trades": 2, "taker_buy_volume": 3149.6, "taker_buy_quote": 199.9996}, {"ts": 1771480860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 17499.8, "quote_volume": 1113.26851, "trades": 14, "taker_buy_volume": 15812.3, "taker_buy_quote": 1005.94351}, {"ts": 1771480980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1319.0, "quote_volume": 84.0203, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 84.0203}, {"ts": 1771481100000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 15000.0, "quote_volume": 955.8416, "trades": 11, "taker_buy_volume": 15000.0, "taker_buy_quote": 955.8416}, {"ts": 1771481160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 300.0, "quote_volume": 19.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 96.8, "quote_volume": 6.15648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 943.0, "quote_volume": 59.9748, "trades": 2, "taker_buy_volume": 943.0, "taker_buy_quote": 59.9748}, {"ts": 1771481760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 68055.7, "quote_volume": 4328.49854, "trades": 24, "taker_buy_volume": 5023.0, "taker_buy_quote": 319.8078}, {"ts": 1771482420000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9710.3, "quote_volume": 617.50702, "trades": 9, "taker_buy_volume": 5396.7, "taker_buy_quote": 343.23012}, {"ts": 1771482480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3660.5, "quote_volume": 232.8078, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 30.0828}, {"ts": 1771482540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1890.0, "quote_volume": 120.3457, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 120.3457}, {"ts": 1771482720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1886.0, "quote_volume": 120.15805, "trades": 5, "taker_buy_volume": 1886.0, "taker_buy_quote": 120.15805}, {"ts": 1771482780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.0637, "high": 0.0642, "low": 0.0637, "close": 0.064, "volume": 99770.0, "quote_volume": 6380.3066, "trades": 46, "taker_buy_volume": 93533.8, "taker_buy_quote": 5981.08558}, {"ts": 1771483200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5679.2, "quote_volume": 363.4688, "trades": 5, "taker_buy_volume": 3906.2, "taker_buy_quote": 249.9968}, {"ts": 1771483260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 514.6, "quote_volume": 32.9344, "trades": 1, "taker_buy_volume": 514.6, "taker_buy_quote": 32.9344}, {"ts": 1771483320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 674.2, "quote_volume": 43.08138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 80.0, "quote_volume": 5.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1550.9, "quote_volume": 99.04638, "trades": 5, "taker_buy_volume": 1550.9, "taker_buy_quote": 99.04638}, {"ts": 1771483800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 804.5, "quote_volume": 51.3271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 900.0, "quote_volume": 57.42, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.42}, {"ts": 1771484220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1500.0, "quote_volume": 95.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1886.0, "quote_volume": 120.15805, "trades": 5, "taker_buy_volume": 1886.0, "taker_buy_quote": 120.15805}, {"ts": 1771484760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 669.6, "quote_volume": 42.65352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 95.0, "quote_volume": 6.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 16373.5, "quote_volume": 1044.51817, "trades": 25, "taker_buy_volume": 14128.7, "taker_buy_quote": 901.41139}, {"ts": 1771485240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2357.0, "quote_volume": 150.1409, "trades": 5, "taker_buy_volume": 2357.0, "taker_buy_quote": 150.1409}, {"ts": 1771485480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2808.3, "quote_volume": 178.70228, "trades": 6, "taker_buy_volume": 1615.8, "taker_buy_quote": 102.85928}, {"ts": 1771485660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1886.0, "quote_volume": 120.2326, "trades": 5, "taker_buy_volume": 1886.0, "taker_buy_quote": 120.2326}, {"ts": 1771485780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 472.0, "quote_volume": 30.0664, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 30.0664}, {"ts": 1771485900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 942.0, "quote_volume": 60.1467, "trades": 2, "taker_buy_volume": 942.0, "taker_buy_quote": 60.1467}, {"ts": 1771486200000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1410.0, "quote_volume": 90.146, "trades": 4, "taker_buy_volume": 1410.0, "taker_buy_quote": 90.146}, {"ts": 1771486260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 470.0, "quote_volume": 30.033, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 30.033}, {"ts": 1771486380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 940.0, "quote_volume": 60.113, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 60.113}, {"ts": 1771486560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8105.0, "quote_volume": 520.13178, "trades": 6, "taker_buy_volume": 8105.0, "taker_buy_quote": 520.13178}, {"ts": 1771486620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3873.6, "quote_volume": 248.29776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6370.2, "quote_volume": 407.6928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6992.3, "quote_volume": 447.5072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1500.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3374.0, "quote_volume": 215.76735, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.0}, {"ts": 1771486980000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 3095.5, "quote_volume": 198.03705, "trades": 4, "taker_buy_volume": 1408.0, "taker_buy_quote": 90.2058}, {"ts": 1771487040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1687.5, "quote_volume": 107.83125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1687.5, "quote_volume": 107.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4773.3, "quote_volume": 304.53654, "trades": 3, "taker_buy_volume": 4773.3, "taker_buy_quote": 304.53654}, {"ts": 1771487220000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 5437.5, "quote_volume": 346.8375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 940.4, "quote_volume": 59.90348, "trades": 1, "taker_buy_volume": 940.4, "taker_buy_quote": 59.90348}, {"ts": 1771487880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 223.2, "quote_volume": 14.21784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 205.1, "quote_volume": 13.08538, "trades": 1, "taker_buy_volume": 205.1, "taker_buy_quote": 13.08538}, {"ts": 1771488240000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10296.0, "quote_volume": 657.76616, "trades": 5, "taker_buy_volume": 10296.0, "taker_buy_quote": 657.76616}, {"ts": 1771488300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6187.1, "quote_volume": 394.73698, "trades": 2, "taker_buy_volume": 6187.1, "taker_buy_quote": 394.73698}, {"ts": 1771488540000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3187.5, "quote_volume": 203.19375, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 107.49375}, {"ts": 1771488600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 238.2, "quote_volume": 15.14952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1266.1, "quote_volume": 80.45105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2301.9, "quote_volume": 146.40084, "trades": 1, "taker_buy_volume": 2301.9, "taker_buy_quote": 146.40084}, {"ts": 1771489140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 726.0, "quote_volume": 46.0647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1591.0, "quote_volume": 100.8694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1566.0, "quote_volume": 99.2844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489500000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 123157.3, "quote_volume": 7775.03395, "trades": 48, "taker_buy_volume": 23422.9, "taker_buy_quote": 1479.24449}, {"ts": 1771489560000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 20654.4, "quote_volume": 1303.3257, "trades": 6, "taker_buy_volume": 330.6, "taker_buy_quote": 20.89392}, {"ts": 1771489620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4066.5, "quote_volume": 256.61258, "trades": 7, "taker_buy_volume": 2379.0, "taker_buy_quote": 150.13133}, {"ts": 1771489680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2012.0, "quote_volume": 126.9572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 13164.3, "quote_volume": 829.83577, "trades": 11, "taker_buy_volume": 3853.1, "taker_buy_quote": 242.7453}, {"ts": 1771489920000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 80379.2, "quote_volume": 5044.76116, "trades": 20, "taker_buy_volume": 12092.2, "taker_buy_quote": 758.21276}, {"ts": 1771489980000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 9143.3, "quote_volume": 573.38515, "trades": 5, "taker_buy_volume": 318.4, "taker_buy_quote": 20.01143}, {"ts": 1771490040000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 63223.5, "quote_volume": 3971.1771, "trades": 14, "taker_buy_volume": 63223.5, "taker_buy_quote": 3971.1771}, {"ts": 1771490100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490160000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2994.0, "quote_volume": 188.87358, "trades": 6, "taker_buy_volume": 2994.0, "taker_buy_quote": 188.87358}, {"ts": 1771490220000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 36288.0, "quote_volume": 2288.7381, "trades": 8, "taker_buy_volume": 24253.5, "taker_buy_quote": 1530.39585}, {"ts": 1771490280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 120.7, "quote_volume": 7.6041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 17932.8, "quote_volume": 1127.00487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 281.7, "quote_volume": 17.71893, "trades": 2, "taker_buy_volume": 281.7, "taker_buy_quote": 17.71893}, {"ts": 1771490760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 317.9, "quote_volume": 19.99591, "trades": 1, "taker_buy_volume": 317.9, "taker_buy_quote": 19.99591}, {"ts": 1771490820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 7457.1, "quote_volume": 469.06885, "trades": 11, "taker_buy_volume": 4655.7, "taker_buy_quote": 292.99093}, {"ts": 1771490940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 897.0, "quote_volume": 56.4213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1672.4, "quote_volume": 105.52844, "trades": 2, "taker_buy_volume": 1672.4, "taker_buy_quote": 105.52844}, {"ts": 1771491300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491420000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 17388.4, "quote_volume": 1097.45457, "trades": 13, "taker_buy_volume": 15535.6, "taker_buy_quote": 980.55942}, {"ts": 1771491480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4702.1, "quote_volume": 296.26708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3402.0, "quote_volume": 214.8485, "trades": 9, "taker_buy_volume": 3402.0, "taker_buy_quote": 214.8485}, {"ts": 1771491600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8600.0, "quote_volume": 543.78, "trades": 4, "taker_buy_volume": 8600.0, "taker_buy_quote": 543.78}, {"ts": 1771491660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2374.0, "quote_volume": 150.2268, "trades": 6, "taker_buy_volume": 2374.0, "taker_buy_quote": 150.2268}, {"ts": 1771491780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1886.8, "quote_volume": 119.24576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3271.0, "quote_volume": 206.4001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10319.0, "quote_volume": 651.1764, "trades": 6, "taker_buy_volume": 10319.0, "taker_buy_quote": 651.1764}, {"ts": 1771492200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1608.7, "quote_volume": 101.3481, "trades": 3, "taker_buy_volume": 1608.7, "taker_buy_quote": 101.3481}, {"ts": 1771492260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1687.5, "quote_volume": 106.3125, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 106.3125}, {"ts": 1771492620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 282.0, "quote_volume": 17.766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4447.8, "quote_volume": 280.65618, "trades": 8, "taker_buy_volume": 2760.3, "taker_buy_quote": 174.17493}, {"ts": 1771493040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 8018.3, "quote_volume": 506.41906, "trades": 4, "taker_buy_volume": 6330.8, "taker_buy_quote": 399.93781}, {"ts": 1771493160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 204.8, "quote_volume": 12.92288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 211.3, "quote_volume": 13.33303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 110.7, "quote_volume": 6.99624, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 6.99624}, {"ts": 1771493640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1884.6, "quote_volume": 118.7298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2377.0, "quote_volume": 150.1789, "trades": 6, "taker_buy_volume": 2377.0, "taker_buy_quote": 150.1789}, {"ts": 1771494240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1241.0, "quote_volume": 78.3071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 439.4, "quote_volume": 27.70392, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 13.70532}, {"ts": 1771494540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 10273.0, "quote_volume": 647.89604, "trades": 4, "taker_buy_volume": 10273.0, "taker_buy_quote": 647.89604}, {"ts": 1771494840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 10460.3, "quote_volume": 661.7018, "trades": 8, "taker_buy_volume": 8275.0, "taker_buy_quote": 523.59084}, {"ts": 1771494900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1687.5, "quote_volume": 106.81875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 106.81875}, {"ts": 1771495260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1647.0, "quote_volume": 104.2551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495380000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 170499.5, "quote_volume": 10785.10413, "trades": 68, "taker_buy_volume": 18008.5, "taker_buy_quote": 1136.43115}, {"ts": 1771495440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 26000.0, "quote_volume": 1640.6, "trades": 3, "taker_buy_volume": 26000.0, "taker_buy_quote": 1640.6}, {"ts": 1771495500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3474.3, "quote_volume": 218.87097, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 106.3125}, {"ts": 1771495620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 550.1, "quote_volume": 34.54628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 20093.1, "quote_volume": 1265.8653, "trades": 3, "taker_buy_volume": 20093.1, "taker_buy_quote": 1265.8653}, {"ts": 1771495800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 20572.0, "quote_volume": 1301.24722, "trades": 13, "taker_buy_volume": 8772.0, "taker_buy_quote": 556.12722}, {"ts": 1771496640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 13968.9, "quote_volume": 882.88188, "trades": 11, "taker_buy_volume": 13968.9, "taker_buy_quote": 882.88188}, {"ts": 1771496940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10919.1, "quote_volume": 689.46981, "trades": 13, "taker_buy_volume": 4746.0, "taker_buy_quote": 299.9472}, {"ts": 1771497000000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 24447.5, "quote_volume": 1544.79948, "trades": 49, "taker_buy_volume": 21327.0, "taker_buy_quote": 1347.89593}, {"ts": 1771497060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1226.8, "quote_volume": 77.41108, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 59.945}, {"ts": 1771497120000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4740.0, "quote_volume": 299.64673, "trades": 11, "taker_buy_volume": 4740.0, "taker_buy_quote": 299.64673}, {"ts": 1771497180000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1545.0, "quote_volume": 97.7367, "trades": 6, "taker_buy_volume": 1545.0, "taker_buy_quote": 97.7367}, {"ts": 1771497240000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 9066.9, "quote_volume": 574.52189, "trades": 18, "taker_buy_volume": 6417.5, "taker_buy_quote": 406.65345}, {"ts": 1771497300000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 12773.0, "quote_volume": 807.31883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1666.6, "quote_volume": 105.49578, "trades": 5, "taker_buy_volume": 1666.6, "taker_buy_quote": 105.49578}, {"ts": 1771497420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5389.0, "quote_volume": 341.3602, "trades": 7, "taker_buy_volume": 2365.0, "taker_buy_quote": 149.941}, {"ts": 1771497540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 11155.5, "quote_volume": 708.46332, "trades": 30, "taker_buy_volume": 9468.0, "taker_buy_quote": 601.30707}, {"ts": 1771497600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1416.0, "quote_volume": 90.0104, "trades": 4, "taker_buy_volume": 1416.0, "taker_buy_quote": 90.0104}, {"ts": 1771497840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2360.0, "quote_volume": 149.86, "trades": 5, "taker_buy_volume": 2360.0, "taker_buy_quote": 149.86}, {"ts": 1771497960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 5885.8, "quote_volume": 373.34094, "trades": 9, "taker_buy_volume": 944.0, "taker_buy_quote": 59.9912}, {"ts": 1771498080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 522.6, "quote_volume": 33.13284, "trades": 2, "taker_buy_volume": 522.6, "taker_buy_quote": 33.13284}, {"ts": 1771498200000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 26304.4, "quote_volume": 1665.71176, "trades": 9, "taker_buy_volume": 26304.4, "taker_buy_quote": 1665.71176}, {"ts": 1771498260000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 1702.9, "quote_volume": 107.6958, "trades": 5, "taker_buy_volume": 1702.9, "taker_buy_quote": 107.6958}, {"ts": 1771498320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 407.9, "quote_volume": 25.82007, "trades": 1, "taker_buy_volume": 407.9, "taker_buy_quote": 25.82007}, {"ts": 1771498380000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 40144.9, "quote_volume": 2542.2748, "trades": 9, "taker_buy_volume": 40144.9, "taker_buy_quote": 2542.2748}, {"ts": 1771498440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 616.5, "quote_volume": 39.0861, "trades": 2, "taker_buy_volume": 616.5, "taker_buy_quote": 39.0861}, {"ts": 1771498500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 565.1, "quote_volume": 35.82734, "trades": 2, "taker_buy_volume": 565.1, "taker_buy_quote": 35.82734}, {"ts": 1771498560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 515.9, "quote_volume": 32.75965, "trades": 2, "taker_buy_volume": 515.9, "taker_buy_quote": 32.75965}, {"ts": 1771498620000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 3198.0, "quote_volume": 202.85238, "trades": 9, "taker_buy_volume": 3006.4, "taker_buy_quote": 190.7241}, {"ts": 1771498680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 496.3, "quote_volume": 31.51505, "trades": 2, "taker_buy_volume": 496.3, "taker_buy_quote": 31.51505}, {"ts": 1771498740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 546.2, "quote_volume": 34.6837, "trades": 2, "taker_buy_volume": 546.2, "taker_buy_quote": 34.6837}, {"ts": 1771498800000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3011.2, "quote_volume": 191.1639, "trades": 8, "taker_buy_volume": 3011.2, "taker_buy_quote": 191.1639}, {"ts": 1771498860000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2907.8, "quote_volume": 184.63532, "trades": 8, "taker_buy_volume": 2808.0, "taker_buy_quote": 178.308}, {"ts": 1771498920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 614.2, "quote_volume": 39.0017, "trades": 2, "taker_buy_volume": 614.2, "taker_buy_quote": 39.0017}, {"ts": 1771498980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1228.1, "quote_volume": 77.98435, "trades": 5, "taker_buy_volume": 1228.1, "taker_buy_quote": 77.98435}, {"ts": 1771499040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 26477.7, "quote_volume": 1681.33395, "trades": 17, "taker_buy_volume": 24396.5, "taker_buy_quote": 1549.17775}, {"ts": 1771499100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 635.6, "quote_volume": 40.3606, "trades": 3, "taker_buy_volume": 635.6, "taker_buy_quote": 40.3606}, {"ts": 1771499160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1099.2, "quote_volume": 69.7992, "trades": 4, "taker_buy_volume": 1099.2, "taker_buy_quote": 69.7992}, {"ts": 1771499220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4083.4, "quote_volume": 259.2959, "trades": 10, "taker_buy_volume": 4083.4, "taker_buy_quote": 259.2959}, {"ts": 1771499280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 505.5, "quote_volume": 32.09925, "trades": 2, "taker_buy_volume": 505.5, "taker_buy_quote": 32.09925}, {"ts": 1771499340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 416.9, "quote_volume": 26.47315, "trades": 1, "taker_buy_volume": 416.9, "taker_buy_quote": 26.47315}, {"ts": 1771499400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5233.4, "quote_volume": 332.3209, "trades": 13, "taker_buy_volume": 5233.4, "taker_buy_quote": 332.3209}, {"ts": 1771499460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 794.2, "quote_volume": 50.4317, "trades": 3, "taker_buy_volume": 794.2, "taker_buy_quote": 50.4317}, {"ts": 1771499520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 364.2, "quote_volume": 23.1267, "trades": 1, "taker_buy_volume": 364.2, "taker_buy_quote": 23.1267}, {"ts": 1771499580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 684.6, "quote_volume": 43.4721, "trades": 4, "taker_buy_volume": 684.6, "taker_buy_quote": 43.4721}, {"ts": 1771499640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7898.5, "quote_volume": 501.55475, "trades": 19, "taker_buy_volume": 7898.5, "taker_buy_quote": 501.55475}, {"ts": 1771499700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 15550.4, "quote_volume": 987.4594, "trades": 36, "taker_buy_volume": 15550.4, "taker_buy_quote": 987.4594}, {"ts": 1771499760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 506.6, "quote_volume": 32.1691, "trades": 2, "taker_buy_volume": 506.6, "taker_buy_quote": 32.1691}, {"ts": 1771499820000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1077.3, "quote_volume": 68.36125, "trades": 3, "taker_buy_volume": 1077.3, "taker_buy_quote": 68.36125}, {"ts": 1771499880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 574.8, "quote_volume": 36.4998, "trades": 3, "taker_buy_volume": 574.8, "taker_buy_quote": 36.4998}, {"ts": 1771499940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 783.6, "quote_volume": 49.7586, "trades": 2, "taker_buy_volume": 783.6, "taker_buy_quote": 49.7586}, {"ts": 1771500000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2142.1, "quote_volume": 135.89525, "trades": 5, "taker_buy_volume": 1807.1, "taker_buy_quote": 114.65625}, {"ts": 1771500060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 947.5, "quote_volume": 60.12285, "trades": 4, "taker_buy_volume": 513.5, "taker_buy_quote": 32.60725}, {"ts": 1771500120000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1318.6, "quote_volume": 83.65352, "trades": 4, "taker_buy_volume": 1318.6, "taker_buy_quote": 83.65352}, {"ts": 1771500180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 391.9, "quote_volume": 24.88565, "trades": 1, "taker_buy_volume": 391.9, "taker_buy_quote": 24.88565}, {"ts": 1771500240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 632.1, "quote_volume": 40.13835, "trades": 2, "taker_buy_volume": 632.1, "taker_buy_quote": 40.13835}, {"ts": 1771500300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 525.0, "quote_volume": 33.3375, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 33.3375}, {"ts": 1771500360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 13507.8, "quote_volume": 856.39452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1084.0, "quote_volume": 68.5088, "trades": 3, "taker_buy_volume": 1084.0, "taker_buy_quote": 68.5088}, {"ts": 1771500600000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1863.0, "quote_volume": 117.53775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2850.0, "quote_volume": 179.835, "trades": 7, "taker_buy_volume": 2850.0, "taker_buy_quote": 179.835}, {"ts": 1771500840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9969.8, "quote_volume": 629.09438, "trades": 1, "taker_buy_volume": 9969.8, "taker_buy_quote": 629.09438}, {"ts": 1771500900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1900.0, "quote_volume": 119.985, "trades": 5, "taker_buy_volume": 1900.0, "taker_buy_quote": 119.985}, {"ts": 1771501080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4165.9, "quote_volume": 262.66795, "trades": 6, "taker_buy_volume": 475.0, "taker_buy_quote": 29.9725}, {"ts": 1771501140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2568.7, "quote_volume": 162.32197, "trades": 7, "taker_buy_volume": 2568.7, "taker_buy_quote": 162.32197}, {"ts": 1771501200000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14205.5, "quote_volume": 897.9298, "trades": 16, "taker_buy_volume": 14205.5, "taker_buy_quote": 897.9298}, {"ts": 1771501260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501620000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7584.0, "quote_volume": 479.44485, "trades": 19, "taker_buy_volume": 7584.0, "taker_buy_quote": 479.44485}, {"ts": 1771501680000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 19260.5, "quote_volume": 1219.23695, "trades": 7, "taker_buy_volume": 18365.5, "taker_buy_quote": 1162.58345}, {"ts": 1771501740000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 18899.4, "quote_volume": 1198.24086, "trades": 11, "taker_buy_volume": 18899.4, "taker_buy_quote": 1198.24086}, {"ts": 1771501800000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 5564.6, "quote_volume": 352.84289, "trades": 10, "taker_buy_volume": 5564.6, "taker_buy_quote": 352.84289}, {"ts": 1771501860000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 2131.0, "quote_volume": 135.2707, "trades": 6, "taker_buy_volume": 1892.0, "taker_buy_quote": 120.142}, {"ts": 1771501920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 16068.0, "quote_volume": 1020.318, "trades": 8, "taker_buy_volume": 16068.0, "taker_buy_quote": 1020.318}, {"ts": 1771501980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502040000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 653.0, "quote_volume": 41.351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2130.9, "quote_volume": 134.88597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 11724.2, "quote_volume": 742.03496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 10581.5, "quote_volume": 669.67535, "trades": 11, "taker_buy_volume": 8793.5, "taker_buy_quote": 556.67375}, {"ts": 1771502280000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 4618.6, "quote_volume": 291.67066, "trades": 8, "taker_buy_volume": 1896.0, "taker_buy_quote": 119.8746}, {"ts": 1771502340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7201.7, "quote_volume": 456.58778, "trades": 8, "taker_buy_volume": 7201.7, "taker_buy_quote": 456.58778}, {"ts": 1771502640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3416.0, "quote_volume": 216.4799, "trades": 8, "taker_buy_volume": 1892.0, "taker_buy_quote": 119.9528}, {"ts": 1771502700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4720.0, "quote_volume": 299.7532, "trades": 11, "taker_buy_volume": 4720.0, "taker_buy_quote": 299.7532}, {"ts": 1771502760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502880000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2368.5, "quote_volume": 150.3048, "trades": 5, "taker_buy_volume": 1892.0, "taker_buy_quote": 120.0947}, {"ts": 1771502940000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 10027.2, "quote_volume": 636.07883, "trades": 26, "taker_buy_volume": 8450.0, "taker_buy_quote": 536.08435}, {"ts": 1771503000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4760.2, "quote_volume": 302.49872, "trades": 27, "taker_buy_volume": 4760.2, "taker_buy_quote": 302.49872}, {"ts": 1771503060000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4425.2, "quote_volume": 281.12292, "trades": 18, "taker_buy_volume": 2737.7, "taker_buy_quote": 173.96667}, {"ts": 1771503120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1307.0, "quote_volume": 82.9945, "trades": 6, "taker_buy_volume": 1307.0, "taker_buy_quote": 82.9945}, {"ts": 1771503180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 661.5, "quote_volume": 42.00525, "trades": 8, "taker_buy_volume": 661.5, "taker_buy_quote": 42.00525}, {"ts": 1771503240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 198.1, "quote_volume": 12.55954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1963.0, "quote_volume": 124.48175, "trades": 2, "taker_buy_volume": 1963.0, "taker_buy_quote": 124.48175}, {"ts": 1771503420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1687.5, "quote_volume": 106.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4248.5, "quote_volume": 268.93005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1982.4, "quote_volume": 125.68416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2262.6, "quote_volume": 143.22258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8808.0, "quote_volume": 559.058, "trades": 9, "taker_buy_volume": 8808.0, "taker_buy_quote": 559.058}, {"ts": 1771504200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 176.2, "quote_volume": 11.17108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 145.0, "quote_volume": 9.2075, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.2075}, {"ts": 1771504620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4172.5, "quote_volume": 265.17595, "trades": 9, "taker_buy_volume": 2485.0, "taker_buy_quote": 158.0197}, {"ts": 1771504680000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 19695.6, "quote_volume": 1249.05482, "trades": 9, "taker_buy_volume": 6491.0, "taker_buy_quote": 412.00975}, {"ts": 1771504740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 122.7, "quote_volume": 7.79145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505400000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5131.9, "quote_volume": 324.66773, "trades": 5, "taker_buy_volume": 5004.0, "taker_buy_quote": 316.58445}, {"ts": 1771505460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 260.6, "quote_volume": 16.44386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 171.7, "quote_volume": 10.8171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3375.0, "quote_volume": 212.625, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 106.3125}, {"ts": 1771506180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 368.0, "quote_volume": 23.1472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2196.8, "quote_volume": 137.88343, "trades": 4, "taker_buy_volume": 317.7, "taker_buy_quote": 19.95156}, {"ts": 1771506300000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 289.0, "quote_volume": 18.1492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506360000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 4194.0, "quote_volume": 262.7532, "trades": 8, "taker_buy_volume": 400.5, "taker_buy_quote": 25.11135}, {"ts": 1771506420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2682.7, "quote_volume": 168.20529, "trades": 5, "taker_buy_volume": 995.2, "taker_buy_quote": 62.39904}, {"ts": 1771506540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 98.9, "quote_volume": 6.20103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 148.2, "quote_volume": 9.29214, "trades": 1, "taker_buy_volume": 148.2, "taker_buy_quote": 9.29214}, {"ts": 1771507080000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1687.5, "quote_volume": 105.80625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 105.80625}, {"ts": 1771507200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4391.3, "quote_volume": 274.89538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 21599.7, "quote_volume": 1349.99724, "trades": 9, "taker_buy_volume": 1255.7, "taker_buy_quote": 78.49724}, {"ts": 1771507620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 110348.6, "quote_volume": 6857.2315, "trades": 38, "taker_buy_volume": 3265.3, "taker_buy_quote": 203.10166}, {"ts": 1771507800000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4175.0, "quote_volume": 259.28359, "trades": 3, "taker_buy_volume": 160.9, "taker_buy_quote": 10.00798}, {"ts": 1771507860000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3688.0, "quote_volume": 228.68822, "trades": 11, "taker_buy_volume": 1328.2, "taker_buy_quote": 82.38062}, {"ts": 1771508040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 19485.0, "quote_volume": 1212.7725, "trades": 11, "taker_buy_volume": 16110.0, "taker_buy_quote": 1002.8475}, {"ts": 1771508220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 469.0, "quote_volume": 29.1718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508340000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 8077.0, "quote_volume": 501.41295, "trades": 4, "taker_buy_volume": 8077.0, "taker_buy_quote": 501.41295}, {"ts": 1771508400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508580000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 4738.7, "quote_volume": 293.11783, "trades": 7, "taker_buy_volume": 161.7, "taker_buy_quote": 10.00923}, {"ts": 1771508640000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 6748.0, "quote_volume": 417.04257, "trades": 4, "taker_buy_volume": 161.7, "taker_buy_quote": 10.00923}, {"ts": 1771508700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6461.0, "quote_volume": 399.9359, "trades": 2, "taker_buy_volume": 6461.0, "taker_buy_quote": 399.9359}, {"ts": 1771508760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 455.0, "quote_volume": 28.119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 588.1, "quote_volume": 36.34458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508880000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 5587.5, "quote_volume": 344.60253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 97.4, "quote_volume": 5.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509000000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 37511.4, "quote_volume": 2312.53751, "trades": 9, "taker_buy_volume": 37511.4, "taker_buy_quote": 2312.53751}, {"ts": 1771509060000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 92.0, "quote_volume": 5.6948, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.6948}, {"ts": 1771509180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 185.4, "quote_volume": 11.4948, "trades": 1, "taker_buy_volume": 185.4, "taker_buy_quote": 11.4948}, {"ts": 1771509240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509360000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509660000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2285.5, "quote_volume": 142.16773, "trades": 3, "taker_buy_volume": 2285.5, "taker_buy_quote": 142.16773}, {"ts": 1771509720000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 12225.0, "quote_volume": 759.34125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1687.5, "quote_volume": 104.79375, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 104.79375}, {"ts": 1771510020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3531.8, "quote_volume": 219.32478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 153.1, "quote_volume": 9.4922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 678.6, "quote_volume": 42.0732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 557.4, "quote_volume": 34.61454, "trades": 1, "taker_buy_volume": 557.4, "taker_buy_quote": 34.61454}, {"ts": 1771510440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 564.2, "quote_volume": 34.9804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 486.8, "quote_volume": 30.13292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1687.5, "quote_volume": 104.45625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 104.45625}, {"ts": 1771510860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 791.6, "quote_volume": 49.00004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1026.0, "quote_volume": 63.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2174.3, "quote_volume": 135.02403, "trades": 2, "taker_buy_volume": 2174.3, "taker_buy_quote": 135.02403}, {"ts": 1771511220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511460000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 17816.5, "quote_volume": 1107.8488, "trades": 9, "taker_buy_volume": 16129.0, "taker_buy_quote": 1002.8863}, {"ts": 1771511520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 12067.5, "quote_volume": 749.39175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511640000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 12218.8, "quote_volume": 760.19128, "trades": 10, "taker_buy_volume": 10113.3, "taker_buy_quote": 629.22918}, {"ts": 1771511700000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2862.3, "quote_volume": 177.91758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511760000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 13735.6, "quote_volume": 855.55913, "trades": 4, "taker_buy_volume": 12048.1, "taker_buy_quote": 750.59663}, {"ts": 1771511820000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 7625.9, "quote_volume": 475.26866, "trades": 3, "taker_buy_volume": 5125.9, "taker_buy_quote": 319.51866}, {"ts": 1771511880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511940000, "open": 0.0623, "high": 0.0628, "low": 0.0623, "close": 0.0626, "volume": 34017.6, "quote_volume": 2131.71435, "trades": 15, "taker_buy_volume": 28893.1, "taker_buy_quote": 1811.25524}, {"ts": 1771512000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 11971.2, "quote_volume": 749.39712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512300000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1687.5, "quote_volume": 105.46875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 105.46875}, {"ts": 1771512360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1661.6, "quote_volume": 103.85, "trades": 1, "taker_buy_volume": 1661.6, "taker_buy_quote": 103.85}, {"ts": 1771512420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1687.5, "quote_volume": 105.80625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512720000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 7974.0, "quote_volume": 502.17716, "trades": 6, "taker_buy_volume": 7974.0, "taker_buy_quote": 502.17716}, {"ts": 1771512840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 177.7, "quote_volume": 11.14179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 201.0, "quote_volume": 12.6228, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.6228}, {"ts": 1771513320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513440000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1687.5, "quote_volume": 105.975, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 105.975}, {"ts": 1771513620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 115.0, "quote_volume": 7.199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514040000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1646.0, "quote_volume": 103.2042, "trades": 1, "taker_buy_volume": 1646.0, "taker_buy_quote": 103.2042}, {"ts": 1771514220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 15801.7, "quote_volume": 989.18642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1687.5, "quote_volume": 105.3, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 105.3}, {"ts": 1771514520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4578.7, "quote_volume": 284.79514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514640000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0627, "volume": 62740.3, "quote_volume": 3928.38525, "trades": 14, "taker_buy_volume": 62740.3, "taker_buy_quote": 3928.38525}, {"ts": 1771514700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6555.8, "quote_volume": 411.04866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 168.2, "quote_volume": 10.52932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 975.5, "quote_volume": 61.16385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515300000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3382.2, "quote_volume": 213.41682, "trades": 4, "taker_buy_volume": 787.2, "taker_buy_quote": 49.67232}, {"ts": 1771515480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 575.5, "quote_volume": 36.31405, "trades": 1, "taker_buy_volume": 575.5, "taker_buy_quote": 36.31405}, {"ts": 1771515540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 160.7, "quote_volume": 10.15624, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 10.15624}, {"ts": 1771515600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4152.6, "quote_volume": 262.44432, "trades": 2, "taker_buy_volume": 4152.6, "taker_buy_quote": 262.44432}, {"ts": 1771515960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 358.7, "quote_volume": 22.63397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 508.9, "quote_volume": 32.16248, "trades": 1, "taker_buy_volume": 508.9, "taker_buy_quote": 32.16248}, {"ts": 1771516080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 510.9, "quote_volume": 32.23779, "trades": 1, "taker_buy_volume": 510.9, "taker_buy_quote": 32.23779}, {"ts": 1771516140000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 16285.4, "quote_volume": 1023.61786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516200000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 16018.7, "quote_volume": 1009.15343, "trades": 5, "taker_buy_volume": 16018.7, "taker_buy_quote": 1009.15343}, {"ts": 1771516260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 320.4, "quote_volume": 20.12112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 16274.2, "quote_volume": 1025.1059, "trades": 5, "taker_buy_volume": 502.2, "taker_buy_quote": 31.68882}, {"ts": 1771516560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4613.4, "quote_volume": 291.10554, "trades": 3, "taker_buy_volume": 4423.4, "taker_buy_quote": 279.11654}, {"ts": 1771516620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 572.2, "quote_volume": 35.99138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1140.1, "quote_volume": 71.70981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4405.9, "quote_volume": 277.5717, "trades": 6, "taker_buy_volume": 764.6, "taker_buy_quote": 48.1698}, {"ts": 1771516800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 548.1, "quote_volume": 34.5303, "trades": 1, "taker_buy_volume": 548.1, "taker_buy_quote": 34.5303}, {"ts": 1771516860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 468.6, "quote_volume": 29.5218, "trades": 1, "taker_buy_volume": 468.6, "taker_buy_quote": 29.5218}, {"ts": 1771516920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 568.3, "quote_volume": 35.85973, "trades": 1, "taker_buy_volume": 568.3, "taker_buy_quote": 35.85973}, {"ts": 1771516980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 475.7, "quote_volume": 29.92153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 450.7, "quote_volume": 28.34903, "trades": 1, "taker_buy_volume": 450.7, "taker_buy_quote": 28.34903}, {"ts": 1771517100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8722.9, "quote_volume": 548.42041, "trades": 4, "taker_buy_volume": 8722.9, "taker_buy_quote": 548.42041}, {"ts": 1771517160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 847.0, "quote_volume": 53.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517280000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 22505.2, "quote_volume": 1412.59296, "trades": 21, "taker_buy_volume": 19541.1, "taker_buy_quote": 1226.87155}, {"ts": 1771517340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517460000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0626, "volume": 11265.7, "quote_volume": 706.06552, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517520000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 220.0, "quote_volume": 13.794, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 13.794}, {"ts": 1771517580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 191.2, "quote_volume": 12.00736, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 12.00736}, {"ts": 1771517700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517760000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 717.9, "quote_volume": 45.17132, "trades": 3, "taker_buy_volume": 563.8, "taker_buy_quote": 35.46302}, {"ts": 1771517820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518480000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3375.0, "quote_volume": 211.95, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 211.95}, {"ts": 1771518540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 28847.8, "quote_volume": 1820.29618, "trades": 4, "taker_buy_volume": 28847.8, "taker_buy_quote": 1820.29618}, {"ts": 1771518660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 926.1, "quote_volume": 58.56974, "trades": 3, "taker_buy_volume": 926.1, "taker_buy_quote": 58.56974}, {"ts": 1771518780000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 20083.6, "quote_volume": 1267.50703, "trades": 9, "taker_buy_volume": 517.3, "taker_buy_quote": 32.79682}, {"ts": 1771518840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518900000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 16859.4, "quote_volume": 1066.33596, "trades": 8, "taker_buy_volume": 16859.4, "taker_buy_quote": 1066.33596}, {"ts": 1771518960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 225.4, "quote_volume": 14.26782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 111.8, "quote_volume": 7.07694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 519.4, "quote_volume": 32.9819, "trades": 2, "taker_buy_volume": 519.4, "taker_buy_quote": 32.9819}, {"ts": 1771519320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 717.9, "quote_volume": 45.58665, "trades": 2, "taker_buy_volume": 502.9, "taker_buy_quote": 31.93415}, {"ts": 1771519380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 543.8, "quote_volume": 34.58568, "trades": 1, "taker_buy_volume": 543.8, "taker_buy_quote": 34.58568}, {"ts": 1771519440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 41041.6, "quote_volume": 2617.50561, "trades": 17, "taker_buy_volume": 21372.3, "taker_buy_quote": 1363.10517}, {"ts": 1771519500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 188.3, "quote_volume": 11.99471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15493.0, "quote_volume": 989.79087, "trades": 11, "taker_buy_volume": 15402.0, "taker_buy_quote": 983.97597}, {"ts": 1771519620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519680000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 19065.0, "quote_volume": 1214.65721, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 939.7, "quote_volume": 59.76492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5469.1, "quote_volume": 348.22206, "trades": 3, "taker_buy_volume": 5469.1, "taker_buy_quote": 348.22206}, {"ts": 1771519860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 599.1, "quote_volume": 38.16267, "trades": 2, "taker_buy_volume": 599.1, "taker_buy_quote": 38.16267}, {"ts": 1771519920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3048.3, "quote_volume": 193.56705, "trades": 2, "taker_buy_volume": 3048.3, "taker_buy_quote": 193.56705}, {"ts": 1771519980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 650.5, "quote_volume": 41.3718, "trades": 2, "taker_buy_volume": 650.5, "taker_buy_quote": 41.3718}, {"ts": 1771520040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 108.7, "quote_volume": 6.91332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 759.7, "quote_volume": 48.35387, "trades": 2, "taker_buy_volume": 564.6, "taker_buy_quote": 35.96502}, {"ts": 1771520280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 579.7, "quote_volume": 36.86892, "trades": 1, "taker_buy_volume": 579.7, "taker_buy_quote": 36.86892}, {"ts": 1771520340000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3382.3, "quote_volume": 215.17525, "trades": 3, "taker_buy_volume": 609.7, "taker_buy_quote": 38.83789}, {"ts": 1771520400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 450.1, "quote_volume": 28.67137, "trades": 1, "taker_buy_volume": 450.1, "taker_buy_quote": 28.67137}, {"ts": 1771520520000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 724.7, "quote_volume": 46.13244, "trades": 2, "taker_buy_volume": 724.7, "taker_buy_quote": 46.13244}, {"ts": 1771520580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 559.0, "quote_volume": 35.6642, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 35.6642}, {"ts": 1771520700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3292.2, "quote_volume": 210.7008, "trades": 5, "taker_buy_volume": 3146.5, "taker_buy_quote": 201.376}, {"ts": 1771520880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 956.3, "quote_volume": 61.2032, "trades": 3, "taker_buy_volume": 956.3, "taker_buy_quote": 61.2032}, {"ts": 1771521000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 500.5, "quote_volume": 32.032, "trades": 1, "taker_buy_volume": 500.5, "taker_buy_quote": 32.032}, {"ts": 1771521060000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 17838.0, "quote_volume": 1144.17625, "trades": 14, "taker_buy_volume": 16874.2, "taker_buy_quote": 1082.46021}, {"ts": 1771521120000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 16763.1, "quote_volume": 1074.58118, "trades": 3, "taker_buy_volume": 664.7, "taker_buy_quote": 42.67374}, {"ts": 1771521180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2119.9, "quote_volume": 135.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521240000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 12955.6, "quote_volume": 832.9074, "trades": 14, "taker_buy_volume": 7493.0, "taker_buy_quote": 481.67155}, {"ts": 1771521300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 459.3, "quote_volume": 29.44113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 13817.7, "quote_volume": 889.67199, "trades": 7, "taker_buy_volume": 13817.7, "taker_buy_quote": 889.67199}, {"ts": 1771521420000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 28783.7, "quote_volume": 1854.27713, "trades": 11, "taker_buy_volume": 7756.0, "taker_buy_quote": 500.09325}, {"ts": 1771521480000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 78338.5, "quote_volume": 5037.17495, "trades": 19, "taker_buy_volume": 3204.0, "taker_buy_quote": 206.1728}, {"ts": 1771521540000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1699.7, "quote_volume": 109.20694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.675}, {"ts": 1771521660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4804.8, "quote_volume": 308.94864, "trades": 3, "taker_buy_volume": 4804.8, "taker_buy_quote": 308.94864}, {"ts": 1771521780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 272.1, "quote_volume": 17.52324, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 17.52324}, {"ts": 1771521840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2049.2, "quote_volume": 131.55864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2260.6, "quote_volume": 144.6784, "trades": 2, "taker_buy_volume": 2260.6, "taker_buy_quote": 144.6784}, {"ts": 1771522680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1687.5, "quote_volume": 108.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1105.8, "quote_volume": 70.7712, "trades": 1, "taker_buy_volume": 1105.8, "taker_buy_quote": 70.7712}, {"ts": 1771522800000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 25786.5, "quote_volume": 1651.39054, "trades": 9, "taker_buy_volume": 25786.5, "taker_buy_quote": 1651.39054}, {"ts": 1771522860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1687.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.3375}, {"ts": 1771522920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1687.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.3375}, {"ts": 1771523220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 600.3, "quote_volume": 38.47923, "trades": 1, "taker_buy_volume": 600.3, "taker_buy_quote": 38.47923}, {"ts": 1771523460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523700000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1829.0, "quote_volume": 117.02077, "trades": 2, "taker_buy_volume": 352.3, "taker_buy_quote": 22.51197}, {"ts": 1771523760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 526.4, "quote_volume": 33.74224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 95.2, "quote_volume": 6.11184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524420000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 10879.7, "quote_volume": 700.17183, "trades": 5, "taker_buy_volume": 10879.7, "taker_buy_quote": 700.17183}, {"ts": 1771524480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4187.5, "quote_volume": 269.675, "trades": 2, "taker_buy_volume": 4187.5, "taker_buy_quote": 269.675}, {"ts": 1771524660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524720000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 2892.3, "quote_volume": 186.89879, "trades": 6, "taker_buy_volume": 2892.3, "taker_buy_quote": 186.89879}, {"ts": 1771524780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1023.6, "quote_volume": 66.51839, "trades": 7, "taker_buy_volume": 1023.6, "taker_buy_quote": 66.51839}, {"ts": 1771524840000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 1901.7, "quote_volume": 124.09145, "trades": 5, "taker_buy_volume": 1531.6, "taker_buy_quote": 99.99794}, {"ts": 1771524900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13180.8, "quote_volume": 860.70624, "trades": 3, "taker_buy_volume": 12727.7, "taker_buy_quote": 831.11881}, {"ts": 1771524960000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 10519.4, "quote_volume": 689.00523, "trades": 6, "taker_buy_volume": 10519.4, "taker_buy_quote": 689.00523}, {"ts": 1771525020000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1497.6, "quote_volume": 98.05729, "trades": 3, "taker_buy_volume": 1142.5, "taker_buy_quote": 74.83375}, {"ts": 1771525080000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5341.7, "quote_volume": 349.37244, "trades": 4, "taker_buy_volume": 252.6, "taker_buy_quote": 16.5453}, {"ts": 1771525140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1687.5, "quote_volume": 110.19375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525440000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.55625, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.19375}, {"ts": 1771525500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1687.5, "quote_volume": 110.53125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.53125}, {"ts": 1771525560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 204.2, "quote_volume": 13.35468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 219.4, "quote_volume": 14.3707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525860000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 6157.5, "quote_volume": 403.05007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 22579.8, "quote_volume": 1478.44255, "trades": 9, "taker_buy_volume": 2402.2, "taker_buy_quote": 157.3441}, {"ts": 1771525980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13181.7, "quote_volume": 860.76501, "trades": 3, "taker_buy_volume": 13181.7, "taker_buy_quote": 860.76501}, {"ts": 1771526400000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 19668.7, "quote_volume": 1285.68252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 459.9, "quote_volume": 29.98548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1490.8, "quote_volume": 97.20016, "trades": 1, "taker_buy_volume": 1490.8, "taker_buy_quote": 97.20016}, {"ts": 1771526640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7862.9, "quote_volume": 512.11869, "trades": 7, "taker_buy_volume": 7707.1, "taker_buy_quote": 501.97611}, {"ts": 1771526940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 226.3, "quote_volume": 14.7095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 235.1, "quote_volume": 15.2815, "trades": 1, "taker_buy_volume": 235.1, "taker_buy_quote": 15.2815}, {"ts": 1771527060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 153.8, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1771527180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1687.5, "quote_volume": 109.6875, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 109.6875}, {"ts": 1771527360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 196.5, "quote_volume": 12.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527540000, "open": 0.0651, "high": 0.0651, "low": 0.0647, "close": 0.0647, "volume": 162268.8, "quote_volume": 10522.92583, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527600000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 24093.3, "quote_volume": 1561.27284, "trades": 9, "taker_buy_volume": 24093.3, "taker_buy_quote": 1561.27284}, {"ts": 1771527660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527780000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 17120.1, "quote_volume": 1114.09932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9801.1, "quote_volume": 636.09139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 2501.8, "quote_volume": 162.60224, "trades": 13, "taker_buy_volume": 2354.2, "taker_buy_quote": 153.023}, {"ts": 1771528080000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 17022.4, "quote_volume": 1107.47365, "trades": 8, "taker_buy_volume": 16864.0, "taker_buy_quote": 1097.17765}, {"ts": 1771528140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 205.0, "quote_volume": 13.3455, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 13.3455}, {"ts": 1771528200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 11558.5, "quote_volume": 752.45835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 12483.4, "quote_volume": 811.421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 193.8, "quote_volume": 12.597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 843.8, "quote_volume": 54.93138, "trades": 1, "taker_buy_volume": 843.8, "taker_buy_quote": 54.93138}, {"ts": 1771528680000, "open": 0.0652, "high": 0.0656, "low": 0.065, "close": 0.065, "volume": 241167.6, "quote_volume": 15734.74186, "trades": 71, "taker_buy_volume": 104796.1, "taker_buy_quote": 6847.24566}, {"ts": 1771528740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1578.4, "quote_volume": 102.596, "trades": 2, "taker_buy_volume": 1578.4, "taker_buy_quote": 102.596}, {"ts": 1771528800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1775.0, "quote_volume": 115.1975, "trades": 1, "taker_buy_volume": 1775.0, "taker_buy_quote": 115.1975}, {"ts": 1771528860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 115.8, "quote_volume": 7.527, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 7.527}, {"ts": 1771528980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 250.6, "quote_volume": 16.21382, "trades": 2, "taker_buy_volume": 154.7, "taker_buy_quote": 10.00909}, {"ts": 1771529340000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5313.1, "quote_volume": 343.24173, "trades": 6, "taker_buy_volume": 1842.2, "taker_buy_quote": 119.02159}, {"ts": 1771529400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 611.5, "quote_volume": 39.44175, "trades": 2, "taker_buy_volume": 611.5, "taker_buy_quote": 39.44175}, {"ts": 1771529520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 428.0, "quote_volume": 27.606, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 27.606}, {"ts": 1771529580000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 20044.5, "quote_volume": 1293.59242, "trades": 20, "taker_buy_volume": 18357.0, "taker_buy_quote": 1184.74867}, {"ts": 1771529640000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 15883.8, "quote_volume": 1028.98125, "trades": 8, "taker_buy_volume": 15483.0, "taker_buy_quote": 1003.12965}, {"ts": 1771529700000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 7698.4, "quote_volume": 498.56084, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 103.4, "quote_volume": 6.67964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2500.0, "quote_volume": 161.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 161.5}, {"ts": 1771529880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530060000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 12381.1, "quote_volume": 805.37285, "trades": 4, "taker_buy_volume": 12381.1, "taker_buy_quote": 805.37285}, {"ts": 1771530120000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 93438.1, "quote_volume": 6082.48837, "trades": 29, "taker_buy_volume": 19578.4, "taker_buy_quote": 1274.59984}, {"ts": 1771530180000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 27549.3, "quote_volume": 1796.87159, "trades": 14, "taker_buy_volume": 25861.8, "taker_buy_quote": 1686.84659}, {"ts": 1771530240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13994.2, "quote_volume": 913.82126, "trades": 3, "taker_buy_volume": 13994.2, "taker_buy_quote": 913.82126}, {"ts": 1771530300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7660.0, "quote_volume": 501.5458, "trades": 6, "taker_buy_volume": 7660.0, "taker_buy_quote": 501.5458}, {"ts": 1771530360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5596.2, "quote_volume": 366.71985, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.7}, {"ts": 1771530660000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 107267.1, "quote_volume": 7059.75189, "trades": 38, "taker_buy_volume": 90791.1, "taker_buy_quote": 5975.05623}, {"ts": 1771530720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5896.6, "quote_volume": 387.99628, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 164.5}, {"ts": 1771530780000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10360.0, "quote_volume": 680.50517, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 164.25}, {"ts": 1771530840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 274.7, "quote_volume": 18.1302, "trades": 2, "taker_buy_volume": 274.7, "taker_buy_quote": 18.1302}, {"ts": 1771530960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1687.5, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.375}, {"ts": 1771531080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11372.2, "quote_volume": 749.42798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 14703.3, "quote_volume": 969.97024, "trades": 20, "taker_buy_volume": 14703.3, "taker_buy_quote": 969.97024}, {"ts": 1771531380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 294.0, "quote_volume": 19.3746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3375.0, "quote_volume": 222.75, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.75}, {"ts": 1771531500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4187.5, "quote_volume": 276.375, "trades": 2, "taker_buy_volume": 4187.5, "taker_buy_quote": 276.375}, {"ts": 1771531560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12695.5, "quote_volume": 839.7613, "trades": 10, "taker_buy_volume": 11008.0, "taker_buy_quote": 728.21755}, {"ts": 1771531680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 92.5, "quote_volume": 6.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 16429.6, "quote_volume": 1084.3536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1885.8, "quote_volume": 124.27422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 572.1, "quote_volume": 37.7586, "trades": 2, "taker_buy_volume": 572.1, "taker_buy_quote": 37.7586}, {"ts": 1771532040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 39812.2, "quote_volume": 2633.42216, "trades": 29, "taker_buy_volume": 34442.5, "taker_buy_quote": 2278.45427}, {"ts": 1771532100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532160000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 1828.5, "quote_volume": 121.04244, "trades": 3, "taker_buy_volume": 1736.7, "taker_buy_quote": 114.97446}, {"ts": 1771532220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 264.3, "quote_volume": 17.47023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532280000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5713.5, "quote_volume": 377.81495, "trades": 3, "taker_buy_volume": 5713.5, "taker_buy_quote": 377.81495}, {"ts": 1771532340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2236.5, "quote_volume": 148.27995, "trades": 4, "taker_buy_volume": 2236.5, "taker_buy_quote": 148.27995}, {"ts": 1771532460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 120.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.956}, {"ts": 1771532640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4303.4, "quote_volume": 284.88508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1687.5, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.7125}, {"ts": 1771532820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10698.8, "quote_volume": 709.33044, "trades": 6, "taker_buy_volume": 4864.3, "taker_buy_quote": 322.50309}, {"ts": 1771533120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3689.5, "quote_volume": 244.61385, "trades": 4, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.88125}, {"ts": 1771533240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1092.4, "quote_volume": 72.42612, "trades": 3, "taker_buy_volume": 1092.4, "taker_buy_quote": 72.42612}, {"ts": 1771533540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1454.7, "quote_volume": 96.30114, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.01682}, {"ts": 1771533600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1687.5, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 111.7125}, {"ts": 1771533660000, "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.0658, "volume": 168031.7, "quote_volume": 11095.90312, "trades": 39, "taker_buy_volume": 6945.7, "taker_buy_quote": 457.36456}, {"ts": 1771533720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 91.7, "quote_volume": 6.03386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 79666.2, "quote_volume": 5261.70757, "trades": 27, "taker_buy_volume": 77978.7, "taker_buy_quote": 5150.16382}, {"ts": 1771533840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 318.3, "quote_volume": 21.0078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 59484.5, "quote_volume": 3927.62789, "trades": 14, "taker_buy_volume": 59484.5, "taker_buy_quote": 3927.62789}, {"ts": 1771533960000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 93666.8, "quote_volume": 6197.45254, "trades": 37, "taker_buy_volume": 32224.5, "taker_buy_quote": 2136.11651}, {"ts": 1771534020000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 72232.8, "quote_volume": 4788.85674, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4311.9, "quote_volume": 284.82558, "trades": 5, "taker_buy_volume": 4233.6, "taker_buy_quote": 279.65778}, {"ts": 1771534200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3441.0, "quote_volume": 227.106, "trades": 3, "taker_buy_volume": 3441.0, "taker_buy_quote": 227.106}, {"ts": 1771534260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2800.0, "quote_volume": 184.8, "trades": 2, "taker_buy_volume": 2800.0, "taker_buy_quote": 184.8}, {"ts": 1771534380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3199.5, "quote_volume": 210.82868, "trades": 4, "taker_buy_volume": 1322.2, "taker_buy_quote": 87.13298}, {"ts": 1771534680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1188.2, "quote_volume": 78.30238, "trades": 1, "taker_buy_volume": 1188.2, "taker_buy_quote": 78.30238}, {"ts": 1771534860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1069.4, "quote_volume": 70.5804, "trades": 1, "taker_buy_volume": 1069.4, "taker_buy_quote": 70.5804}, {"ts": 1771534920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2054.0, "quote_volume": 135.564, "trades": 2, "taker_buy_volume": 963.0, "taker_buy_quote": 63.558}, {"ts": 1771535040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1646.9, "quote_volume": 108.6954, "trades": 2, "taker_buy_volume": 1646.9, "taker_buy_quote": 108.6954}, {"ts": 1771535100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 770.7, "quote_volume": 50.78913, "trades": 2, "taker_buy_volume": 603.9, "taker_buy_quote": 39.79701}, {"ts": 1771535700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 17670.7, "quote_volume": 1162.73206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 35616.0, "quote_volume": 2333.77977, "trades": 19, "taker_buy_volume": 7641.2, "taker_buy_quote": 500.69477}, {"ts": 1771536300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1146.2, "quote_volume": 75.04048, "trades": 7, "taker_buy_volume": 790.0, "taker_buy_quote": 51.745}, {"ts": 1771536360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 169.9, "quote_volume": 11.11146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 652.0, "quote_volume": 42.706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5062.5, "quote_volume": 332.1, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.7}, {"ts": 1771537080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 91.4, "quote_volume": 5.9867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 75.8, "quote_volume": 4.97248, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 4.97248}, {"ts": 1771537200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1682.8, "quote_volume": 110.05512, "trades": 1, "taker_buy_volume": 1682.8, "taker_buy_quote": 110.05512}, {"ts": 1771537500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2295.0, "quote_volume": 150.3225, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 150.3225}, {"ts": 1771537560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2184.4, "quote_volume": 142.62622, "trades": 5, "taker_buy_volume": 2033.4, "taker_buy_quote": 132.78102}, {"ts": 1771538100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 323.3, "quote_volume": 21.11149, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 21.11149}, {"ts": 1771538220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 37501.9, "quote_volume": 2446.83828, "trades": 8, "taker_buy_volume": 37501.9, "taker_buy_quote": 2446.83828}, {"ts": 1771538520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 39075.0, "quote_volume": 2543.83454, "trades": 23, "taker_buy_volume": 2685.4, "taker_buy_quote": 174.81954}, {"ts": 1771538640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 6038.8, "quote_volume": 392.1845, "trades": 6, "taker_buy_volume": 308.0, "taker_buy_quote": 20.02}, {"ts": 1771538700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 15531.6, "quote_volume": 1009.6484, "trades": 8, "taker_buy_volume": 15531.6, "taker_buy_quote": 1009.6484}, {"ts": 1771538760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1250.0, "quote_volume": 81.375, "trades": 2, "taker_buy_volume": 1250.0, "taker_buy_quote": 81.375}, {"ts": 1771539120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 95.4, "quote_volume": 6.201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1592.1, "quote_volume": 103.4865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1864.8, "quote_volume": 121.02552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 233.0, "quote_volume": 15.1217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 450.0, "quote_volume": 29.205, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 29.205}, {"ts": 1771540800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 9068.3, "quote_volume": 586.91933, "trades": 7, "taker_buy_volume": 2003.2, "taker_buy_quote": 129.80736}, {"ts": 1771540980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 186.0, "quote_volume": 12.0714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 27020.0, "quote_volume": 1754.93437, "trades": 9, "taker_buy_volume": 27020.0, "taker_buy_quote": 1754.93437}, {"ts": 1771541340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4621.1, "quote_volume": 301.29572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 166.8, "quote_volume": 10.85868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 456.3, "quote_volume": 29.79639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 0.0655, "high": 0.0657, "low": 0.0651, "close": 0.0652, "volume": 96848.6, "quote_volume": 6342.46964, "trades": 39, "taker_buy_volume": 54537.6, "taker_buy_quote": 3576.8588}, {"ts": 1771542120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1545.4, "quote_volume": 100.76008, "trades": 2, "taker_buy_volume": 1545.4, "taker_buy_quote": 100.76008}, {"ts": 1771542180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6106.2, "quote_volume": 397.51362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 25332.0, "quote_volume": 1646.58, "trades": 9, "taker_buy_volume": 22054.0, "taker_buy_quote": 1433.51}, {"ts": 1771542420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 21652.5, "quote_volume": 1407.4125, "trades": 5, "taker_buy_volume": 21652.5, "taker_buy_quote": 1407.4125}, {"ts": 1771542900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1755.0, "quote_volume": 114.2505, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.2505}, {"ts": 1771542960000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 216190.5, "quote_volume": 14098.67402, "trades": 85, "taker_buy_volume": 27040.4, "taker_buy_quote": 1761.53129}, {"ts": 1771543020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3724.0, "quote_volume": 241.6876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 55722.2, "quote_volume": 3623.65968, "trades": 15, "taker_buy_volume": 55722.2, "taker_buy_quote": 3623.65968}, {"ts": 1771543200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1114.4, "quote_volume": 72.54744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1688.9, "quote_volume": 110.11628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2504.8, "quote_volume": 163.7544, "trades": 4, "taker_buy_volume": 595.2, "taker_buy_quote": 38.86656}, {"ts": 1771543980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1305.9, "quote_volume": 85.61815, "trades": 5, "taker_buy_volume": 1305.9, "taker_buy_quote": 85.61815}, {"ts": 1771544280000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 120836.1, "quote_volume": 7920.44782, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7762.6, "quote_volume": 508.37059, "trades": 13, "taker_buy_volume": 5262.6, "taker_buy_quote": 344.62059}, {"ts": 1771544400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2145.5, "quote_volume": 140.3157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1755.0, "quote_volume": 114.777, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.777}, {"ts": 1771544640000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 19435.9, "quote_volume": 1274.34718, "trades": 5, "taker_buy_volume": 19435.9, "taker_buy_quote": 1274.34718}, {"ts": 1771544700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 694.1, "quote_volume": 45.46355, "trades": 3, "taker_buy_volume": 305.3, "taker_buy_quote": 19.99715}, {"ts": 1771544760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3959.0, "quote_volume": 259.1686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 328.9, "quote_volume": 21.57584, "trades": 1, "taker_buy_volume": 328.9, "taker_buy_quote": 21.57584}, {"ts": 1771545000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 11076.2, "quote_volume": 728.73918, "trades": 24, "taker_buy_volume": 4822.9, "taker_buy_quote": 317.48592}, {"ts": 1771545660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7373.3, "quote_volume": 485.16314, "trades": 3, "taker_buy_volume": 7373.3, "taker_buy_quote": 485.16314}, {"ts": 1771545720000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 6071.0, "quote_volume": 398.87355, "trades": 9, "taker_buy_volume": 245.9, "taker_buy_quote": 16.13104}, {"ts": 1771545780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1755.0, "quote_volume": 114.9525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 87.5, "quote_volume": 5.73125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2800.4, "quote_volume": 183.70624, "trades": 1, "taker_buy_volume": 2800.4, "taker_buy_quote": 183.70624}, {"ts": 1771546200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 94.8, "quote_volume": 6.21888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 81.7, "quote_volume": 5.38403, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 5.38403}, {"ts": 1771546440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1574.0, "quote_volume": 103.579, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 6.4582}, {"ts": 1771546500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 166.8, "quote_volume": 10.99212, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 10.99212}, {"ts": 1771546560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 167.0, "quote_volume": 10.9886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4117.0, "quote_volume": 270.8986, "trades": 1, "taker_buy_volume": 4117.0, "taker_buy_quote": 270.8986}, {"ts": 1771546680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7894.5, "quote_volume": 518.0474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7142.6, "quote_volume": 467.8403, "trades": 3, "taker_buy_volume": 7142.6, "taker_buy_quote": 467.8403}, {"ts": 1771547220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547280000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9282.6, "quote_volume": 606.32928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9924.4, "quote_volume": 646.39934, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547520000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 13518.3, "quote_volume": 878.70487, "trades": 7, "taker_buy_volume": 153.7, "taker_buy_quote": 10.00587}, {"ts": 1771547580000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 3303.1, "quote_volume": 214.80223, "trades": 9, "taker_buy_volume": 1277.7, "taker_buy_quote": 83.17827}, {"ts": 1771547640000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 83380.8, "quote_volume": 5421.55898, "trades": 20, "taker_buy_volume": 80304.1, "taker_buy_quote": 5221.6465}, {"ts": 1771547700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 35548.5, "quote_volume": 2314.20735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 160.4, "quote_volume": 10.426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1260.1, "quote_volume": 81.76674, "trades": 3, "taker_buy_volume": 1122.6, "taker_buy_quote": 72.85674}, {"ts": 1771547940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1755.0, "quote_volume": 113.8995, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 113.8995}, {"ts": 1771548000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4408.9, "quote_volume": 286.13761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1755.0, "quote_volume": 114.075, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.075}, {"ts": 1771548240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4098.0, "quote_volume": 266.37, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 540.0, "quote_volume": 35.1, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 35.1}, {"ts": 1771549020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1755.0, "quote_volume": 114.075, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.075}, {"ts": 1771549140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 562.6, "quote_volume": 36.6358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 190.0, "quote_volume": 12.388, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 12.388}, {"ts": 1771549980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 92.0, "quote_volume": 6.0076, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 6.0076}, {"ts": 1771550160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 155.6, "quote_volume": 10.14512, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 10.14512}, {"ts": 1771550280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1755.0, "quote_volume": 114.426, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.426}, {"ts": 1771550460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 13524.9, "quote_volume": 881.82348, "trades": 4, "taker_buy_volume": 13524.9, "taker_buy_quote": 881.82348}, {"ts": 1771550640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1755.0, "quote_volume": 114.426, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.426}, {"ts": 1771550760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 170.1, "quote_volume": 11.09052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1755.0, "quote_volume": 114.426, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 114.426}, {"ts": 1771551060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 443.2, "quote_volume": 28.94096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1702.4, "quote_volume": 111.12766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 166.5, "quote_volume": 10.8891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 16095.6, "quote_volume": 1054.0863, "trades": 3, "taker_buy_volume": 16095.6, "taker_buy_quote": 1054.0863}, {"ts": 1771552080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 154.1, "quote_volume": 10.10896, "trades": 1, "taker_buy_volume": 154.1, "taker_buy_quote": 10.10896}, {"ts": 1771552260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3544.3, "quote_volume": 232.50608, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 115.128}, {"ts": 1771552560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.3, "quote_volume": 10.00611, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 10.00611}, {"ts": 1771552620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 178.2, "quote_volume": 11.68992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3163.4, "quote_volume": 207.83538, "trades": 2, "taker_buy_volume": 3163.4, "taker_buy_quote": 207.83538}, {"ts": 1771552800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 36388.6, "quote_volume": 2394.36988, "trades": 7, "taker_buy_volume": 36388.6, "taker_buy_quote": 2394.36988}, {"ts": 1771552920000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 27428.5, "quote_volume": 1811.90508, "trades": 15, "taker_buy_volume": 27428.5, "taker_buy_quote": 1811.90508}, {"ts": 1771552980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 912.5, "quote_volume": 60.31625, "trades": 3, "taker_buy_volume": 912.5, "taker_buy_quote": 60.31625}, {"ts": 1771553040000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 24914.4, "quote_volume": 1647.26582, "trades": 12, "taker_buy_volume": 19082.3, "taker_buy_quote": 1261.72445}, {"ts": 1771553100000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 132912.9, "quote_volume": 8823.71361, "trades": 54, "taker_buy_volume": 337.9, "taker_buy_quote": 22.43656}, {"ts": 1771553160000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 86740.7, "quote_volume": 5757.64406, "trades": 53, "taker_buy_volume": 82124.1, "taker_buy_quote": 5451.10182}, {"ts": 1771553220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6991.5, "quote_volume": 464.14886, "trades": 4, "taker_buy_volume": 6124.1, "taker_buy_quote": 406.64024}, {"ts": 1771553280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 115.9, "quote_volume": 7.68417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553400000, "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.066, "volume": 92580.7, "quote_volume": 6123.59107, "trades": 49, "taker_buy_volume": 6175.1, "taker_buy_quote": 407.9132}, {"ts": 1771553460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 22243.3, "quote_volume": 1470.28213, "trades": 8, "taker_buy_volume": 22243.3, "taker_buy_quote": 1470.28213}, {"ts": 1771553520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 16205.9, "quote_volume": 1072.3069, "trades": 7, "taker_buy_volume": 15328.5, "taker_buy_quote": 1014.31076}, {"ts": 1771553580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5727.6, "quote_volume": 379.16712, "trades": 2, "taker_buy_volume": 545.2, "taker_buy_quote": 36.09224}, {"ts": 1771553640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2181.6, "quote_volume": 144.42192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 23855.6, "quote_volume": 1581.28637, "trades": 7, "taker_buy_volume": 23855.6, "taker_buy_quote": 1581.28637}, {"ts": 1771553820000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 90660.9, "quote_volume": 6025.82002, "trades": 37, "taker_buy_volume": 83848.4, "taker_buy_quote": 5572.80981}, {"ts": 1771553880000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 5509.3, "quote_volume": 366.26217, "trades": 13, "taker_buy_volume": 936.7, "taker_buy_quote": 62.29055}, {"ts": 1771553940000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 20125.7, "quote_volume": 1338.33424, "trades": 8, "taker_buy_volume": 240.6, "taker_buy_quote": 15.9999}, {"ts": 1771554000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 937.0, "quote_volume": 62.3105, "trades": 2, "taker_buy_volume": 937.0, "taker_buy_quote": 62.3105}, {"ts": 1771554060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 10632.7, "quote_volume": 707.96232, "trades": 4, "taker_buy_volume": 10632.7, "taker_buy_quote": 707.96232}, {"ts": 1771554180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 225.3, "quote_volume": 14.98245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 28161.6, "quote_volume": 1879.40067, "trades": 8, "taker_buy_volume": 27620.7, "taker_buy_quote": 1843.31351}, {"ts": 1771554300000, "open": 0.067, "high": 0.0673, "low": 0.0668, "close": 0.0668, "volume": 181235.6, "quote_volume": 12165.74065, "trades": 76, "taker_buy_volume": 128721.5, "taker_buy_quote": 8640.40923}, {"ts": 1771554360000, "open": 0.0669, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 41315.3, "quote_volume": 2759.83354, "trades": 29, "taker_buy_volume": 14319.7, "taker_buy_quote": 957.67272}, {"ts": 1771554420000, "open": 0.0667, "high": 0.0672, "low": 0.0666, "close": 0.0672, "volume": 77138.7, "quote_volume": 5155.54806, "trades": 32, "taker_buy_volume": 72313.1, "taker_buy_quote": 4833.96384}, {"ts": 1771554480000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 35327.7, "quote_volume": 2364.68796, "trades": 20, "taker_buy_volume": 4099.3, "taker_buy_quote": 275.06303}, {"ts": 1771554540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5990.5, "quote_volume": 400.92448, "trades": 7, "taker_buy_volume": 5990.5, "taker_buy_quote": 400.92448}, {"ts": 1771554600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5746.9, "quote_volume": 385.0423, "trades": 5, "taker_buy_volume": 5746.9, "taker_buy_quote": 385.0423}, {"ts": 1771554660000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 87667.6, "quote_volume": 5874.92277, "trades": 34, "taker_buy_volume": 38149.3, "taker_buy_quote": 2552.61264}, {"ts": 1771554720000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 25610.8, "quote_volume": 1711.96095, "trades": 12, "taker_buy_volume": 6896.0, "taker_buy_quote": 461.36089}, {"ts": 1771554780000, "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0669, "volume": 121902.4, "quote_volume": 8121.24917, "trades": 45, "taker_buy_volume": 80541.8, "taker_buy_quote": 5367.6291}, {"ts": 1771554840000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 51487.7, "quote_volume": 3444.50913, "trades": 21, "taker_buy_volume": 49712.8, "taker_buy_quote": 3325.94581}, {"ts": 1771554900000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 8769.8, "quote_volume": 587.61289, "trades": 5, "taker_buy_volume": 4909.9, "taker_buy_quote": 329.38558}, {"ts": 1771554960000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11224.7, "quote_volume": 753.51173, "trades": 7, "taker_buy_volume": 4847.0, "taker_buy_quote": 325.56806}, {"ts": 1771555020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 4149.6, "quote_volume": 278.82994, "trades": 6, "taker_buy_volume": 4033.7, "taker_buy_quote": 271.06464}, {"ts": 1771555080000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3262.4, "quote_volume": 219.3926, "trades": 3, "taker_buy_volume": 3262.4, "taker_buy_quote": 219.3926}, {"ts": 1771555140000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4041.8, "quote_volume": 271.83764, "trades": 12, "taker_buy_volume": 2286.8, "taker_buy_quote": 153.90164}, {"ts": 1771555200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2634.5, "quote_volume": 177.30185, "trades": 5, "taker_buy_volume": 2634.5, "taker_buy_quote": 177.30185}, {"ts": 1771555260000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 4164.7, "quote_volume": 280.315, "trades": 6, "taker_buy_volume": 2053.4, "taker_buy_quote": 138.26014}, {"ts": 1771555320000, "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0672, "volume": 82574.8, "quote_volume": 5569.79135, "trades": 31, "taker_buy_volume": 56795.8, "taker_buy_quote": 3834.05542}, {"ts": 1771555380000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0677, "volume": 108120.0, "quote_volume": 7302.43205, "trades": 52, "taker_buy_volume": 77019.2, "taker_buy_quote": 5199.01389}, {"ts": 1771555440000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 11823.3, "quote_volume": 799.88559, "trades": 12, "taker_buy_volume": 6431.7, "taker_buy_quote": 435.42609}, {"ts": 1771555500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 9057.2, "quote_volume": 613.54415, "trades": 28, "taker_buy_volume": 8185.8, "taker_buy_quote": 554.55037}, {"ts": 1771555560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17895.3, "quote_volume": 1209.72228, "trades": 8, "taker_buy_volume": 4046.4, "taker_buy_quote": 273.53664}, {"ts": 1771555620000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5566.9, "quote_volume": 376.14694, "trades": 4, "taker_buy_volume": 3811.9, "taker_buy_quote": 257.68444}, {"ts": 1771555680000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 3765.3, "quote_volume": 254.67464, "trades": 6, "taker_buy_volume": 3668.3, "taker_buy_quote": 248.11744}, {"ts": 1771555740000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 3963.1, "quote_volume": 268.62848, "trades": 4, "taker_buy_volume": 2208.1, "taker_buy_quote": 149.81498}, {"ts": 1771555800000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 61507.3, "quote_volume": 4171.56364, "trades": 27, "taker_buy_volume": 38382.5, "taker_buy_quote": 2605.83918}, {"ts": 1771555860000, "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0676, "volume": 45405.3, "quote_volume": 3065.49036, "trades": 31, "taker_buy_volume": 24526.8, "taker_buy_quote": 1655.11537}, {"ts": 1771555920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 32671.1, "quote_volume": 2211.30307, "trades": 21, "taker_buy_volume": 25612.1, "taker_buy_quote": 1733.93917}, {"ts": 1771555980000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 58228.6, "quote_volume": 3947.46398, "trades": 26, "taker_buy_volume": 55927.7, "taker_buy_quote": 3791.69305}, {"ts": 1771556040000, "open": 0.0678, "high": 0.0679, "low": 0.0675, "close": 0.0677, "volume": 20028.5, "quote_volume": 1354.40279, "trades": 21, "taker_buy_volume": 12437.7, "taker_buy_quote": 841.40918}, {"ts": 1771556100000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 8347.1, "quote_volume": 564.58363, "trades": 11, "taker_buy_volume": 5889.7, "taker_buy_quote": 398.59047}, {"ts": 1771556160000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8994.8, "quote_volume": 608.49889, "trades": 10, "taker_buy_volume": 4698.1, "taker_buy_quote": 318.04197}, {"ts": 1771556220000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 34067.9, "quote_volume": 2299.58979, "trades": 10, "taker_buy_volume": 2798.0, "taker_buy_quote": 188.96964}, {"ts": 1771556280000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5040.2, "quote_volume": 339.60425, "trades": 11, "taker_buy_volume": 3987.9, "taker_buy_quote": 268.78446}, {"ts": 1771556340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 18808.1, "quote_volume": 1268.04996, "trades": 20, "taker_buy_volume": 18271.1, "taker_buy_quote": 1231.85616}, {"ts": 1771556400000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 10106.3, "quote_volume": 681.90874, "trades": 11, "taker_buy_volume": 4300.9, "taker_buy_quote": 290.60579}, {"ts": 1771556460000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 4054.9, "quote_volume": 274.14739, "trades": 9, "taker_buy_volume": 3528.3, "taker_buy_quote": 238.60189}, {"ts": 1771556520000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 3289.6, "quote_volume": 222.12896, "trades": 5, "taker_buy_volume": 2406.1, "taker_buy_quote": 162.54514}, {"ts": 1771556580000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 7232.9, "quote_volume": 488.57363, "trades": 10, "taker_buy_volume": 3361.0, "taker_buy_quote": 227.0655}, {"ts": 1771556640000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 2307.7, "quote_volume": 155.77923, "trades": 7, "taker_buy_volume": 1454.6, "taker_buy_quote": 98.25287}, {"ts": 1771556700000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 5114.2, "quote_volume": 345.20725, "trades": 15, "taker_buy_volume": 2473.7, "taker_buy_quote": 167.04662}, {"ts": 1771556760000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 15478.2, "quote_volume": 1043.33379, "trades": 15, "taker_buy_volume": 3146.3, "taker_buy_quote": 212.20227}, {"ts": 1771556820000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 8151.2, "quote_volume": 548.93329, "trades": 12, "taker_buy_volume": 4275.8, "taker_buy_quote": 288.10032}, {"ts": 1771556880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3311.2, "quote_volume": 222.80382, "trades": 8, "taker_buy_volume": 2732.1, "taker_buy_quote": 183.87033}, {"ts": 1771556940000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 77743.2, "quote_volume": 5257.8003, "trades": 26, "taker_buy_volume": 72641.8, "taker_buy_quote": 4913.003}, {"ts": 1771557000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9599.2, "quote_volume": 647.37856, "trades": 12, "taker_buy_volume": 8001.6, "taker_buy_quote": 539.70032}, {"ts": 1771557060000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 3902.2, "quote_volume": 263.38603, "trades": 11, "taker_buy_volume": 3088.6, "taker_buy_quote": 208.57097}, {"ts": 1771557120000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 4167.9, "quote_volume": 281.74369, "trades": 8, "taker_buy_volume": 3179.7, "taker_buy_quote": 215.04019}, {"ts": 1771557180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3447.8, "quote_volume": 233.36365, "trades": 7, "taker_buy_volume": 2923.7, "taker_buy_quote": 197.93449}, {"ts": 1771557240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4320.3, "quote_volume": 292.40403, "trades": 10, "taker_buy_volume": 3517.5, "taker_buy_quote": 238.13475}, {"ts": 1771557300000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 3247.0, "quote_volume": 219.91404, "trades": 7, "taker_buy_volume": 2515.3, "taker_buy_quote": 170.41471}, {"ts": 1771557360000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 3506.8, "quote_volume": 237.82882, "trades": 8, "taker_buy_volume": 2651.0, "taker_buy_quote": 179.85325}, {"ts": 1771557420000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 3383.5, "quote_volume": 229.58784, "trades": 8, "taker_buy_volume": 2450.7, "taker_buy_quote": 166.35164}, {"ts": 1771557480000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 4631.6, "quote_volume": 314.52444, "trades": 9, "taker_buy_volume": 2264.1, "taker_buy_quote": 153.83244}, {"ts": 1771557540000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 8973.4, "quote_volume": 611.02098, "trades": 14, "taker_buy_volume": 6003.6, "taker_buy_quote": 408.7322}, {"ts": 1771557600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6392.6, "quote_volume": 436.49963, "trades": 18, "taker_buy_volume": 5243.1, "taker_buy_quote": 358.10373}, {"ts": 1771557660000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 8380.6, "quote_volume": 572.10131, "trades": 17, "taker_buy_volume": 6470.2, "taker_buy_quote": 441.91466}, {"ts": 1771557720000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 2750.7, "quote_volume": 187.82948, "trades": 8, "taker_buy_volume": 2112.7, "taker_buy_quote": 144.38168}, {"ts": 1771557780000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 4526.7, "quote_volume": 309.05535, "trades": 11, "taker_buy_volume": 2050.1, "taker_buy_quote": 140.02183}, {"ts": 1771557840000, "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 78841.8, "quote_volume": 5391.90839, "trades": 48, "taker_buy_volume": 58929.4, "taker_buy_quote": 4032.80536}, {"ts": 1771557900000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 10412.8, "quote_volume": 711.80985, "trades": 11, "taker_buy_volume": 6010.5, "taker_buy_quote": 411.13276}, {"ts": 1771557960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8987.2, "quote_volume": 614.67034, "trades": 14, "taker_buy_volume": 8445.8, "taker_buy_quote": 577.69272}, {"ts": 1771558020000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 13097.1, "quote_volume": 898.03987, "trades": 23, "taker_buy_volume": 10576.6, "taker_buy_quote": 725.24857}, {"ts": 1771558080000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 10563.2, "quote_volume": 725.75338, "trades": 13, "taker_buy_volume": 4614.8, "taker_buy_quote": 317.19135}, {"ts": 1771558140000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 5927.9, "quote_volume": 407.50874, "trades": 8, "taker_buy_volume": 2953.9, "taker_buy_quote": 203.22832}, {"ts": 1771558200000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 2187.0, "quote_volume": 150.15521, "trades": 5, "taker_buy_volume": 1638.0, "taker_buy_quote": 112.5306}, {"ts": 1771558260000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 86269.5, "quote_volume": 5934.8808, "trades": 29, "taker_buy_volume": 55590.9, "taker_buy_quote": 3825.55071}, {"ts": 1771558320000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8110.5, "quote_volume": 557.37305, "trades": 8, "taker_buy_volume": 4600.5, "taker_buy_quote": 316.23605}, {"ts": 1771558380000, "open": 0.0688, "high": 0.0692, "low": 0.0687, "close": 0.069, "volume": 185735.5, "quote_volume": 12791.58485, "trades": 49, "taker_buy_volume": 168440.5, "taker_buy_quote": 11602.50517}, {"ts": 1771558440000, "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 33628.3, "quote_volume": 2324.0755, "trades": 21, "taker_buy_volume": 25381.6, "taker_buy_quote": 1754.95566}, {"ts": 1771558500000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 11454.7, "quote_volume": 792.56758, "trades": 10, "taker_buy_volume": 4033.1, "taker_buy_quote": 279.09052}, {"ts": 1771558560000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 15068.2, "quote_volume": 1044.33456, "trades": 13, "taker_buy_volume": 7073.3, "taker_buy_quote": 490.5548}, {"ts": 1771558620000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 40331.2, "quote_volume": 2797.74885, "trades": 28, "taker_buy_volume": 33213.1, "taker_buy_quote": 2304.56266}, {"ts": 1771558680000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 90408.1, "quote_volume": 6268.9309, "trades": 44, "taker_buy_volume": 65781.1, "taker_buy_quote": 4561.70493}, {"ts": 1771558740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7979.0, "quote_volume": 553.19328, "trades": 8, "taker_buy_volume": 7979.0, "taker_buy_quote": 553.19328}, {"ts": 1771558800000, "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0692, "volume": 138441.4, "quote_volume": 9606.72291, "trades": 36, "taker_buy_volume": 106883.9, "taker_buy_quote": 7419.04441}, {"ts": 1771558860000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 28756.5, "quote_volume": 1990.43415, "trades": 10, "taker_buy_volume": 28756.5, "taker_buy_quote": 1990.43415}, {"ts": 1771558920000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 20460.8, "quote_volume": 1417.06931, "trades": 14, "taker_buy_volume": 11819.5, "taker_buy_quote": 818.91585}, {"ts": 1771558980000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7348.4, "quote_volume": 509.77896, "trades": 6, "taker_buy_volume": 7348.4, "taker_buy_quote": 509.77896}, {"ts": 1771559040000, "open": 0.0694, "high": 0.0698, "low": 0.0693, "close": 0.0698, "volume": 34550.7, "quote_volume": 2402.64885, "trades": 28, "taker_buy_volume": 34298.4, "taker_buy_quote": 2385.13341}, {"ts": 1771559100000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 11843.0, "quote_volume": 824.4561, "trades": 12, "taker_buy_volume": 9947.6, "taker_buy_quote": 692.38884}, {"ts": 1771559160000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 24745.9, "quote_volume": 1725.06292, "trades": 25, "taker_buy_volume": 18759.8, "taker_buy_quote": 1307.84897}, {"ts": 1771559220000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 10558.8, "quote_volume": 736.8854, "trades": 14, "taker_buy_volume": 3535.5, "taker_buy_quote": 247.01039}, {"ts": 1771559280000, "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.07, "volume": 111629.9, "quote_volume": 7805.35648, "trades": 48, "taker_buy_volume": 72657.0, "taker_buy_quote": 5081.69728}, {"ts": 1771559340000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 17446.8, "quote_volume": 1218.97732, "trades": 15, "taker_buy_volume": 3996.8, "taker_buy_quote": 279.37632}, {"ts": 1771559400000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5971.1, "quote_volume": 417.51892, "trades": 7, "taker_buy_volume": 5971.1, "taker_buy_quote": 417.51892}, {"ts": 1771559460000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 18941.6, "quote_volume": 1322.27729, "trades": 8, "taker_buy_volume": 329.3, "taker_buy_quote": 23.051}, {"ts": 1771559520000, "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 100049.6, "quote_volume": 7005.35075, "trades": 26, "taker_buy_volume": 77436.7, "taker_buy_quote": 5425.74183}, {"ts": 1771559580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 22849.9, "quote_volume": 1601.74012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559640000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 38568.0, "quote_volume": 2700.50645, "trades": 9, "taker_buy_volume": 457.0, "taker_buy_quote": 32.0814}, {"ts": 1771559700000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1143.7, "quote_volume": 80.14193, "trades": 3, "taker_buy_volume": 1143.7, "taker_buy_quote": 80.14193}, {"ts": 1771559760000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 9779.9, "quote_volume": 684.93865, "trades": 5, "taker_buy_volume": 9573.7, "taker_buy_quote": 670.52527}, {"ts": 1771559820000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 57864.4, "quote_volume": 4034.34339, "trades": 20, "taker_buy_volume": 8577.1, "taker_buy_quote": 596.96616}, {"ts": 1771559880000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 18631.0, "quote_volume": 1295.30617, "trades": 9, "taker_buy_volume": 385.9, "taker_buy_quote": 26.89723}, {"ts": 1771559940000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 37889.7, "quote_volume": 2629.79518, "trades": 10, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.797}, {"ts": 1771560000000, "open": 0.0696, "high": 0.0696, "low": 0.0689, "close": 0.0692, "volume": 152588.1, "quote_volume": 10551.15712, "trades": 63, "taker_buy_volume": 36421.0, "taker_buy_quote": 2522.77283}, {"ts": 1771560060000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 40347.0, "quote_volume": 2795.6514, "trades": 13, "taker_buy_volume": 35499.1, "taker_buy_quote": 2460.17672}, {"ts": 1771560120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 42340.7, "quote_volume": 2936.98941, "trades": 10, "taker_buy_volume": 42340.7, "taker_buy_quote": 2936.98941}, {"ts": 1771560180000, "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 46599.8, "quote_volume": 3233.69572, "trades": 25, "taker_buy_volume": 11802.6, "taker_buy_quote": 820.14096}, {"ts": 1771560240000, "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 33925.7, "quote_volume": 2354.19897, "trades": 18, "taker_buy_volume": 33761.9, "taker_buy_quote": 2342.83125}, {"ts": 1771560300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1074.8, "quote_volume": 74.80608, "trades": 1, "taker_buy_volume": 1074.8, "taker_buy_quote": 74.80608}, {"ts": 1771560360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 784.9, "quote_volume": 54.62904, "trades": 2, "taker_buy_volume": 784.9, "taker_buy_quote": 54.62904}, {"ts": 1771560420000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3660.7, "quote_volume": 253.80981, "trades": 14, "taker_buy_volume": 1233.0, "taker_buy_quote": 85.5702}, {"ts": 1771560480000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1980.6, "quote_volume": 137.08008, "trades": 2, "taker_buy_volume": 1980.6, "taker_buy_quote": 137.08008}, {"ts": 1771560540000, "open": 0.0691, "high": 0.0697, "low": 0.0688, "close": 0.0695, "volume": 171578.2, "quote_volume": 11897.89905, "trades": 79, "taker_buy_volume": 118882.0, "taker_buy_quote": 8248.60782}, {"ts": 1771560600000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 31363.7, "quote_volume": 2192.16227, "trades": 11, "taker_buy_volume": 21236.5, "taker_buy_quote": 1484.40621}, {"ts": 1771560660000, "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 94557.8, "quote_volume": 6617.98601, "trades": 24, "taker_buy_volume": 67729.1, "taker_buy_quote": 4741.64347}, {"ts": 1771560720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1249.4, "quote_volume": 87.458, "trades": 3, "taker_buy_volume": 1157.4, "taker_buy_quote": 81.018}, {"ts": 1771560780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1802.5, "quote_volume": 126.175, "trades": 2, "taker_buy_volume": 1802.5, "taker_buy_quote": 126.175}, {"ts": 1771560960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 31860.5, "quote_volume": 2225.72392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 18321.2, "quote_volume": 1276.64206, "trades": 8, "taker_buy_volume": 14706.1, "taker_buy_quote": 1025.01517}, {"ts": 1771561080000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 15956.3, "quote_volume": 1113.81511, "trades": 19, "taker_buy_volume": 2773.1, "taker_buy_quote": 193.64607}, {"ts": 1771561140000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 28079.0, "quote_volume": 1964.68197, "trades": 24, "taker_buy_volume": 13473.5, "taker_buy_quote": 943.14442}, {"ts": 1771561200000, "open": 0.0698, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 65115.8, "quote_volume": 4561.64019, "trades": 38, "taker_buy_volume": 61121.1, "taker_buy_quote": 4282.20095}, {"ts": 1771561260000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 1626.9, "quote_volume": 113.75655, "trades": 5, "taker_buy_volume": 553.3, "taker_buy_quote": 38.731}, {"ts": 1771561320000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 18251.7, "quote_volume": 1279.28061, "trades": 16, "taker_buy_volume": 13770.6, "taker_buy_quote": 965.17319}, {"ts": 1771561380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8232.9, "quote_volume": 577.12629, "trades": 3, "taker_buy_volume": 1085.6, "taker_buy_quote": 76.10056}, {"ts": 1771561440000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 89619.8, "quote_volume": 6309.8944, "trades": 30, "taker_buy_volume": 87174.0, "taker_buy_quote": 6137.71008}, {"ts": 1771561500000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 11672.1, "quote_volume": 821.63094, "trades": 8, "taker_buy_volume": 141.8, "taker_buy_quote": 9.9969}, {"ts": 1771561560000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 1588.0, "quote_volume": 111.76138, "trades": 4, "taker_buy_volume": 1418.9, "taker_buy_quote": 99.89056}, {"ts": 1771561620000, "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.0699, "volume": 33079.9, "quote_volume": 2322.29383, "trades": 21, "taker_buy_volume": 13679.0, "taker_buy_quote": 961.6178}, {"ts": 1771561680000, "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.0703, "volume": 114730.0, "quote_volume": 8038.43997, "trades": 32, "taker_buy_volume": 107799.5, "taker_buy_quote": 7551.7214}, {"ts": 1771561740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 114428.7, "quote_volume": 8052.75398, "trades": 28, "taker_buy_volume": 59662.1, "taker_buy_quote": 4200.35368}, {"ts": 1771561860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1313.6, "quote_volume": 92.34608, "trades": 8, "taker_buy_volume": 1313.6, "taker_buy_quote": 92.34608}, {"ts": 1771561980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562040000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3736.7, "quote_volume": 263.31368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 0.0705, "high": 0.0706, "low": 0.07, "close": 0.07, "volume": 54179.7, "quote_volume": 3806.96652, "trades": 21, "taker_buy_volume": 3759.3, "taker_buy_quote": 264.70458}, {"ts": 1771562280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5297.1, "quote_volume": 371.23444, "trades": 5, "taker_buy_volume": 3761.9, "taker_buy_quote": 263.70919}, {"ts": 1771562400000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 61876.1, "quote_volume": 4337.99091, "trades": 51, "taker_buy_volume": 41868.1, "taker_buy_quote": 2936.37831}, {"ts": 1771562460000, "open": 0.0701, "high": 0.0705, "low": 0.07, "close": 0.07, "volume": 56915.3, "quote_volume": 3999.13277, "trades": 29, "taker_buy_volume": 30756.0, "taker_buy_quote": 2163.64968}, {"ts": 1771562520000, "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0698, "volume": 137917.3, "quote_volume": 9605.21925, "trades": 51, "taker_buy_volume": 33534.4, "taker_buy_quote": 2337.85793}, {"ts": 1771562580000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 41240.6, "quote_volume": 2886.52678, "trades": 11, "taker_buy_volume": 41240.6, "taker_buy_quote": 2886.52678}, {"ts": 1771562640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9833.5, "quote_volume": 686.3783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1578.4, "quote_volume": 110.02885, "trades": 2, "taker_buy_volume": 1578.4, "taker_buy_quote": 110.02885}, {"ts": 1771562880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1898.2, "quote_volume": 132.31886, "trades": 2, "taker_buy_volume": 143.2, "taker_buy_quote": 9.99536}, {"ts": 1771563060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 128.6, "quote_volume": 8.96342, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 8.96342}, {"ts": 1771563120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5500.0, "quote_volume": 383.35, "trades": 2, "taker_buy_volume": 3745.0, "taker_buy_quote": 261.0265}, {"ts": 1771563180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1755.0, "quote_volume": 122.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1170.2, "quote_volume": 81.3289, "trades": 1, "taker_buy_volume": 1170.2, "taker_buy_quote": 81.3289}, {"ts": 1771563360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3689.6, "quote_volume": 256.77436, "trades": 5, "taker_buy_volume": 3689.6, "taker_buy_quote": 256.77436}, {"ts": 1771563420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 41602.2, "quote_volume": 2884.09568, "trades": 21, "taker_buy_volume": 24298.2, "taker_buy_quote": 1685.31345}, {"ts": 1771563540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 416.0, "quote_volume": 28.8288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 25294.9, "quote_volume": 1757.11635, "trades": 16, "taker_buy_volume": 12815.3, "taker_buy_quote": 891.42752}, {"ts": 1771563660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 5937.0, "quote_volume": 413.5166, "trades": 6, "taker_buy_volume": 5937.0, "taker_buy_quote": 413.5166}, {"ts": 1771563840000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 27716.8, "quote_volume": 1935.78835, "trades": 16, "taker_buy_volume": 15962.9, "taker_buy_quote": 1115.53178}, {"ts": 1771563900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4822.9, "quote_volume": 336.63842, "trades": 3, "taker_buy_volume": 4822.9, "taker_buy_quote": 336.63842}, {"ts": 1771564080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 4379.7, "quote_volume": 305.25417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 120.3, "quote_volume": 8.37288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2279.7, "quote_volume": 159.17553, "trades": 3, "taker_buy_volume": 524.7, "taker_buy_quote": 36.67653}, {"ts": 1771564320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564440000, "open": 0.0696, "high": 0.0696, "low": 0.069, "close": 0.0694, "volume": 107647.0, "quote_volume": 7455.44248, "trades": 55, "taker_buy_volume": 11257.0, "taker_buy_quote": 780.0198}, {"ts": 1771564500000, "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0697, "volume": 82407.5, "quote_volume": 5718.01504, "trades": 48, "taker_buy_volume": 71147.2, "taker_buy_quote": 4939.92831}, {"ts": 1771564560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 416.0, "quote_volume": 28.9952, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 28.9952}, {"ts": 1771564620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2500.0, "quote_volume": 174.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 14759.5, "quote_volume": 1027.23606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1867.8, "quote_volume": 129.8121, "trades": 2, "taker_buy_volume": 1867.8, "taker_buy_quote": 129.8121}, {"ts": 1771564800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 7337.0, "quote_volume": 510.4052, "trades": 3, "taker_buy_volume": 4837.0, "taker_buy_quote": 336.6552}, {"ts": 1771564920000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7661.0, "quote_volume": 533.3966, "trades": 6, "taker_buy_volume": 7661.0, "taker_buy_quote": 533.3966}, {"ts": 1771564980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 720.4, "quote_volume": 49.99576, "trades": 1, "taker_buy_volume": 720.4, "taker_buy_quote": 49.99576}, {"ts": 1771565160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 151.2, "quote_volume": 10.49328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1347.2, "quote_volume": 93.36096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 15202.0, "quote_volume": 1054.75579, "trades": 8, "taker_buy_volume": 12571.9, "taker_buy_quote": 872.48986}, {"ts": 1771565460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565520000, "open": 0.0693, "high": 0.0694, "low": 0.069, "close": 0.069, "volume": 79429.2, "quote_volume": 5489.359, "trades": 31, "taker_buy_volume": 2412.5, "taker_buy_quote": 167.21975}, {"ts": 1771565580000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 421.8, "quote_volume": 29.10336, "trades": 4, "taker_buy_volume": 268.7, "taker_buy_quote": 18.55477}, {"ts": 1771565640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15053.7, "quote_volume": 1039.91964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 718.7, "quote_volume": 49.5903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 20561.1, "quote_volume": 1420.22201, "trades": 15, "taker_buy_volume": 20561.1, "taker_buy_quote": 1420.22201}, {"ts": 1771565880000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 33426.9, "quote_volume": 2307.24235, "trades": 12, "taker_buy_volume": 25926.3, "taker_buy_quote": 1789.55344}, {"ts": 1771565940000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 8105.0, "quote_volume": 560.9248, "trades": 6, "taker_buy_volume": 8105.0, "taker_buy_quote": 560.9248}, {"ts": 1771566000000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4781.0, "quote_volume": 331.6928, "trades": 4, "taker_buy_volume": 4781.0, "taker_buy_quote": 331.6928}, {"ts": 1771566060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1755.0, "quote_volume": 121.6215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6955.0, "quote_volume": 480.96597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4404.1, "quote_volume": 304.3342, "trades": 9, "taker_buy_volume": 108.9, "taker_buy_quote": 7.53588}, {"ts": 1771566300000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5170.0, "quote_volume": 358.26439, "trades": 5, "taker_buy_volume": 5170.0, "taker_buy_quote": 358.26439}, {"ts": 1771566360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14403.1, "quote_volume": 998.13483, "trades": 5, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.6215}, {"ts": 1771566420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2457.0, "quote_volume": 170.2701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18540.5, "quote_volume": 1283.01855, "trades": 5, "taker_buy_volume": 159.5, "taker_buy_quote": 11.05335}, {"ts": 1771566720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1755.0, "quote_volume": 121.446, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.446}, {"ts": 1771566780000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 311.0, "quote_volume": 21.5112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2167.2, "quote_volume": 149.858, "trades": 7, "taker_buy_volume": 1044.8, "taker_buy_quote": 72.30016}, {"ts": 1771566900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5032.1, "quote_volume": 347.2149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1908.8, "quote_volume": 131.7072, "trades": 3, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.095}, {"ts": 1771567020000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2518.9, "quote_volume": 173.72771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 10248.7, "quote_volume": 705.50463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 79782.6, "quote_volume": 5474.74412, "trades": 35, "taker_buy_volume": 17477.7, "taker_buy_quote": 1199.54605}, {"ts": 1771567260000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 23814.5, "quote_volume": 1634.86715, "trades": 15, "taker_buy_volume": 11798.6, "taker_buy_quote": 810.57641}, {"ts": 1771567320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 125.5, "quote_volume": 8.6344, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 8.6344}, {"ts": 1771567380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 151.8, "quote_volume": 10.44384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2103.2, "quote_volume": 144.65016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1593.4, "quote_volume": 109.51592, "trades": 3, "taker_buy_volume": 493.4, "taker_buy_quote": 33.94592}, {"ts": 1771567560000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2150.7, "quote_volume": 148.01773, "trades": 3, "taker_buy_volume": 495.7, "taker_buy_quote": 34.15373}, {"ts": 1771567620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 604.2, "quote_volume": 41.50854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 72802.5, "quote_volume": 4992.90463, "trades": 41, "taker_buy_volume": 8779.2, "taker_buy_quote": 602.25312}, {"ts": 1771567740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8354.9, "quote_volume": 572.66165, "trades": 4, "taker_buy_volume": 3510.0, "taker_buy_quote": 240.786}, {"ts": 1771567800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1672.8, "quote_volume": 114.75408, "trades": 1, "taker_buy_volume": 1672.8, "taker_buy_quote": 114.75408}, {"ts": 1771567860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1755.0, "quote_volume": 120.5685, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 120.5685}, {"ts": 1771567920000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 69388.0, "quote_volume": 4754.67353, "trades": 32, "taker_buy_volume": 18824.1, "taker_buy_quote": 1290.23228}, {"ts": 1771567980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1550.4, "quote_volume": 106.37199, "trades": 2, "taker_buy_volume": 1550.4, "taker_buy_quote": 106.37199}, {"ts": 1771568040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7278.0, "quote_volume": 499.2708, "trades": 2, "taker_buy_volume": 7278.0, "taker_buy_quote": 499.2708}, {"ts": 1771568100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 31349.9, "quote_volume": 2151.66639, "trades": 6, "taker_buy_volume": 13102.2, "taker_buy_quote": 899.87417}, {"ts": 1771568160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 26759.4, "quote_volume": 1841.50865, "trades": 9, "taker_buy_volume": 25004.4, "taker_buy_quote": 1720.58915}, {"ts": 1771568220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1536.3, "quote_volume": 105.82246, "trades": 2, "taker_buy_volume": 1536.3, "taker_buy_quote": 105.82246}, {"ts": 1771568280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 764.5, "quote_volume": 52.67405, "trades": 2, "taker_buy_volume": 764.5, "taker_buy_quote": 52.67405}, {"ts": 1771568340000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 31879.2, "quote_volume": 2199.31316, "trades": 15, "taker_buy_volume": 31879.2, "taker_buy_quote": 2199.31316}, {"ts": 1771568400000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 2992.0, "quote_volume": 206.31246, "trades": 4, "taker_buy_volume": 2573.3, "taker_buy_quote": 177.46403}, {"ts": 1771568460000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 20483.2, "quote_volume": 1414.76713, "trades": 19, "taker_buy_volume": 20483.2, "taker_buy_quote": 1414.76713}, {"ts": 1771568520000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 964.0, "quote_volume": 66.68425, "trades": 3, "taker_buy_volume": 718.5, "taker_buy_quote": 49.7202}, {"ts": 1771568580000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 13380.8, "quote_volume": 923.30872, "trades": 3, "taker_buy_volume": 167.6, "taker_buy_quote": 11.59792}, {"ts": 1771568640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 131.4, "quote_volume": 9.0666, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 9.0666}, {"ts": 1771568700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15853.0, "quote_volume": 1091.4158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 652.5, "quote_volume": 44.8397, "trades": 4, "taker_buy_volume": 232.5, "taker_buy_quote": 15.996}, {"ts": 1771568820000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 26652.3, "quote_volume": 1834.7339, "trades": 9, "taker_buy_volume": 26496.6, "taker_buy_quote": 1824.05288}, {"ts": 1771568880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 154.9, "quote_volume": 10.65712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8369.1, "quote_volume": 577.2924, "trades": 4, "taker_buy_volume": 8369.1, "taker_buy_quote": 577.2924}, {"ts": 1771569000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15866.2, "quote_volume": 1092.55781, "trades": 11, "taker_buy_volume": 1755.0, "taker_buy_quote": 120.9195}, {"ts": 1771569060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569120000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7271.5, "quote_volume": 501.21221, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.095}, {"ts": 1771569180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3980.1, "quote_volume": 274.84941, "trades": 3, "taker_buy_volume": 3980.1, "taker_buy_quote": 274.84941}, {"ts": 1771569240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2486.3, "quote_volume": 171.30607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3894.0, "quote_volume": 268.5105, "trades": 4, "taker_buy_volume": 3894.0, "taker_buy_quote": 268.5105}, {"ts": 1771569360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 17778.3, "quote_volume": 1224.92487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 126.6, "quote_volume": 8.71008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 6032.0, "quote_volume": 416.0493, "trades": 6, "taker_buy_volume": 6032.0, "taker_buy_quote": 416.0493}, {"ts": 1771569600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 723.5, "quote_volume": 49.99385, "trades": 1, "taker_buy_volume": 723.5, "taker_buy_quote": 49.99385}, {"ts": 1771569660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7238.4, "quote_volume": 499.99794, "trades": 3, "taker_buy_volume": 7238.4, "taker_buy_quote": 499.99794}, {"ts": 1771569720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1755.0, "quote_volume": 121.095, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.095}, {"ts": 1771569840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5848.1, "quote_volume": 403.5189, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6154.9, "quote_volume": 424.0871, "trades": 4, "taker_buy_volume": 1899.9, "taker_buy_quote": 130.9176}, {"ts": 1771570260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 724.6, "quote_volume": 49.9974, "trades": 4, "taker_buy_volume": 724.6, "taker_buy_quote": 49.9974}, {"ts": 1771570380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3880.1, "quote_volume": 267.12638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 144.8, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11072.9, "quote_volume": 763.47539, "trades": 29, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.095}, {"ts": 1771570920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 166.5, "quote_volume": 11.4219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6335.0, "quote_volume": 435.4373, "trades": 10, "taker_buy_volume": 6335.0, "taker_buy_quote": 435.4373}, {"ts": 1771571040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 53904.6, "quote_volume": 3698.12013, "trades": 11, "taker_buy_volume": 1562.7, "taker_buy_quote": 107.35749}, {"ts": 1771571160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2018.8, "quote_volume": 138.38867, "trades": 9, "taker_buy_volume": 1008.7, "taker_buy_quote": 69.19682}, {"ts": 1771571280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1689.9, "quote_volume": 115.75815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 3266.7, "quote_volume": 224.12367, "trades": 4, "taker_buy_volume": 896.1, "taker_buy_quote": 61.56207}, {"ts": 1771571400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1671.4, "quote_volume": 114.82518, "trades": 3, "taker_buy_volume": 1671.4, "taker_buy_quote": 114.82518}, {"ts": 1771571460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2500.0, "quote_volume": 171.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1294.2, "quote_volume": 88.78212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1009.0, "quote_volume": 69.2174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 72.4, "quote_volume": 4.97388, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 4.97388}, {"ts": 1771571820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 108.7, "quote_volume": 7.45682, "trades": 1, "taker_buy_volume": 108.7, "taker_buy_quote": 7.45682}, {"ts": 1771572120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12336.0, "quote_volume": 845.03268, "trades": 5, "taker_buy_volume": 166.8, "taker_buy_quote": 11.44248}, {"ts": 1771572240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5731.1, "quote_volume": 392.58035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 73531.6, "quote_volume": 5034.80466, "trades": 15, "taker_buy_volume": 2009.8, "taker_buy_quote": 137.47032}, {"ts": 1771572360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 158.5, "quote_volume": 10.85725, "trades": 1, "taker_buy_volume": 158.5, "taker_buy_quote": 10.85725}, {"ts": 1771572420000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 5488.0, "quote_volume": 374.9571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 259.6, "quote_volume": 17.75664, "trades": 1, "taker_buy_volume": 259.6, "taker_buy_quote": 17.75664}, {"ts": 1771572540000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1381.8, "quote_volume": 94.54984, "trades": 3, "taker_buy_volume": 504.7, "taker_buy_quote": 34.5562}, {"ts": 1771572600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9091.1, "quote_volume": 620.37452, "trades": 16, "taker_buy_volume": 105.0, "taker_buy_quote": 7.1715}, {"ts": 1771572720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3460.9, "quote_volume": 235.68729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 396.6, "quote_volume": 26.99078, "trades": 4, "taker_buy_volume": 219.8, "taker_buy_quote": 14.96838}, {"ts": 1771572900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1567.7, "quote_volume": 106.76037, "trades": 5, "taker_buy_volume": 1567.7, "taker_buy_quote": 106.76037}, {"ts": 1771572960000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 64237.3, "quote_volume": 4358.16209, "trades": 19, "taker_buy_volume": 18244.3, "taker_buy_quote": 1238.79679}, {"ts": 1771573020000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14202.0, "quote_volume": 965.5605, "trades": 11, "taker_buy_volume": 14202.0, "taker_buy_quote": 965.5605}, {"ts": 1771573080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 82.0, "quote_volume": 5.576, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.576}, {"ts": 1771573200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4473.2, "quote_volume": 303.53227, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15293.3, "quote_volume": 1036.36733, "trades": 11, "taker_buy_volume": 10109.2, "taker_buy_quote": 685.40376}, {"ts": 1771573440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1755.0, "quote_volume": 118.989, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.989}, {"ts": 1771573560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 920.0, "quote_volume": 62.376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 393.0, "quote_volume": 26.6454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2288.0, "quote_volume": 155.08816, "trades": 5, "taker_buy_volume": 1755.0, "taker_buy_quote": 118.989}, {"ts": 1771573740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 15342.1, "quote_volume": 1041.72859, "trades": 4, "taker_buy_volume": 15342.1, "taker_buy_quote": 1041.72859}, {"ts": 1771573860000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7138.0, "quote_volume": 484.14671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573920000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 17797.6, "quote_volume": 1208.90269, "trades": 18, "taker_buy_volume": 13167.6, "taker_buy_quote": 894.98869}, {"ts": 1771573980000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 105567.2, "quote_volume": 7187.42848, "trades": 33, "taker_buy_volume": 81421.4, "taker_buy_quote": 5545.85}, {"ts": 1771574040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 7482.4, "quote_volume": 509.48114, "trades": 26, "taker_buy_volume": 1755.0, "taker_buy_quote": 119.5155}, {"ts": 1771574100000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 19285.0, "quote_volume": 1313.133, "trades": 7, "taker_buy_volume": 19285.0, "taker_buy_quote": 1313.133}, {"ts": 1771574160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 33121.4, "quote_volume": 2258.68051, "trades": 16, "taker_buy_volume": 33033.0, "taker_buy_quote": 2252.66047}, {"ts": 1771574220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 609.8, "quote_volume": 41.58836, "trades": 3, "taker_buy_volume": 609.8, "taker_buy_quote": 41.58836}, {"ts": 1771574280000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 29997.0, "quote_volume": 2056.4282, "trades": 19, "taker_buy_volume": 9227.0, "taker_buy_quote": 633.0662}, {"ts": 1771574340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2138.6, "quote_volume": 146.91372, "trades": 3, "taker_buy_volume": 2138.6, "taker_buy_quote": 146.91372}, {"ts": 1771574400000, "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0685, "volume": 124874.9, "quote_volume": 8570.13394, "trades": 43, "taker_buy_volume": 75927.9, "taker_buy_quote": 5214.73011}, {"ts": 1771574460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13005.3, "quote_volume": 892.16358, "trades": 6, "taker_buy_volume": 13005.3, "taker_buy_quote": 892.16358}, {"ts": 1771574520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 917.5, "quote_volume": 63.03225, "trades": 1, "taker_buy_volume": 917.5, "taker_buy_quote": 63.03225}, {"ts": 1771574820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7770.5, "quote_volume": 533.83335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4384.2, "quote_volume": 301.63296, "trades": 4, "taker_buy_volume": 2629.2, "taker_buy_quote": 180.88896}, {"ts": 1771575420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1451.3, "quote_volume": 99.99457, "trades": 1, "taker_buy_volume": 1451.3, "taker_buy_quote": 99.99457}, {"ts": 1771575600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575660000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 19305.2, "quote_volume": 1333.98519, "trades": 12, "taker_buy_volume": 18290.1, "taker_buy_quote": 1263.84178}, {"ts": 1771575720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10117.6, "quote_volume": 698.5385, "trades": 9, "taker_buy_volume": 2177.6, "taker_buy_quote": 150.47216}, {"ts": 1771575780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1622.6, "quote_volume": 112.12166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 4570.2, "quote_volume": 315.54972, "trades": 20, "taker_buy_volume": 304.2, "taker_buy_quote": 21.02022}, {"ts": 1771575960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 91.6, "quote_volume": 6.3204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 22807.1, "quote_volume": 1573.6899, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1729.0, "quote_volume": 119.1281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 45743.0, "quote_volume": 3163.33053, "trades": 17, "taker_buy_volume": 45743.0, "taker_buy_quote": 3163.33053}, {"ts": 1771576500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 655.6, "quote_volume": 45.43308, "trades": 1, "taker_buy_volume": 655.6, "taker_buy_quote": 45.43308}, {"ts": 1771576560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 11791.7, "quote_volume": 817.73462, "trades": 3, "taker_buy_volume": 5698.1, "taker_buy_quote": 395.44814}, {"ts": 1771576740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12247.7, "quote_volume": 847.54084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 127.8, "quote_volume": 8.84376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1861.0, "quote_volume": 128.7812, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.446}, {"ts": 1771576980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 11776.1, "quote_volume": 814.16303, "trades": 7, "taker_buy_volume": 1295.1, "taker_buy_quote": 89.75043}, {"ts": 1771577220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 781.4, "quote_volume": 54.15102, "trades": 3, "taker_buy_volume": 781.4, "taker_buy_quote": 54.15102}, {"ts": 1771577460000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 18743.4, "quote_volume": 1295.59461, "trades": 13, "taker_buy_volume": 5832.8, "taker_buy_quote": 403.31646}, {"ts": 1771577520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 22557.5, "quote_volume": 1564.49731, "trades": 12, "taker_buy_volume": 21691.7, "taker_buy_quote": 1504.49737}, {"ts": 1771577640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7407.3, "quote_volume": 514.02251, "trades": 8, "taker_buy_volume": 5728.8, "taker_buy_quote": 397.57872}, {"ts": 1771577700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3744.7, "quote_volume": 259.83423, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 42593.5, "quote_volume": 2964.22633, "trades": 28, "taker_buy_volume": 35043.5, "taker_buy_quote": 2438.39533}, {"ts": 1771577820000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 33066.9, "quote_volume": 2303.45028, "trades": 19, "taker_buy_volume": 24577.4, "taker_buy_quote": 1712.86928}, {"ts": 1771577880000, "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 24556.0, "quote_volume": 1710.86833, "trades": 22, "taker_buy_volume": 13513.0, "taker_buy_quote": 942.42353}, {"ts": 1771577940000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 11749.9, "quote_volume": 816.07781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 9176.9, "quote_volume": 636.13467, "trades": 3, "taker_buy_volume": 1755.0, "taker_buy_quote": 121.797}, {"ts": 1771578060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4304.2, "quote_volume": 298.71148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3789.4, "quote_volume": 262.98436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578300000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9700.0, "quote_volume": 673.2355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3458.6, "quote_volume": 240.02684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1755.0, "quote_volume": 121.9725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 19627.7, "quote_volume": 1363.60122, "trades": 4, "taker_buy_volume": 14388.4, "taker_buy_quote": 999.9938}, {"ts": 1771578600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8559.2, "quote_volume": 595.72032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 6059.2, "quote_volume": 421.1144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 586.3, "quote_volume": 40.73911, "trades": 4, "taker_buy_volume": 498.9, "taker_buy_quote": 34.67355}, {"ts": 1771578900000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 8747.9, "quote_volume": 608.67834, "trades": 4, "taker_buy_volume": 8747.9, "taker_buy_quote": 608.67834}, {"ts": 1771578960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 12292.0, "quote_volume": 855.5232, "trades": 6, "taker_buy_volume": 12292.0, "taker_buy_quote": 855.5232}, {"ts": 1771579020000, "open": 0.0696, "high": 0.0706, "low": 0.0696, "close": 0.0705, "volume": 233787.7, "quote_volume": 16368.07752, "trades": 85, "taker_buy_volume": 198589.3, "taker_buy_quote": 13901.49032}, {"ts": 1771579080000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 18341.7, "quote_volume": 1292.99811, "trades": 29, "taker_buy_volume": 7017.0, "taker_buy_quote": 495.14846}, {"ts": 1771579140000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 104826.0, "quote_volume": 7402.72211, "trades": 26, "taker_buy_volume": 15347.5, "taker_buy_quote": 1085.54001}, {"ts": 1771579200000, "open": 0.0709, "high": 0.072, "low": 0.0709, "close": 0.0717, "volume": 665612.9, "quote_volume": 47675.131, "trades": 198, "taker_buy_volume": 431619.9, "taker_buy_quote": 30903.86215}, {"ts": 1771579260000, "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0716, "volume": 18860.3, "quote_volume": 1349.2627, "trades": 19, "taker_buy_volume": 10788.3, "taker_buy_quote": 772.46759}, {"ts": 1771579320000, "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 127698.7, "quote_volume": 9116.94549, "trades": 45, "taker_buy_volume": 58967.9, "taker_buy_quote": 4210.55461}, {"ts": 1771579380000, "open": 0.0715, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 30164.0, "quote_volume": 2151.24971, "trades": 9, "taker_buy_volume": 23001.6, "taker_buy_quote": 1640.60055}, {"ts": 1771579440000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 30900.9, "quote_volume": 2206.01311, "trades": 12, "taker_buy_volume": 5003.9, "taker_buy_quote": 357.76484}, {"ts": 1771579500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 33861.1, "quote_volume": 2414.29643, "trades": 8, "taker_buy_volume": 7764.1, "taker_buy_quote": 553.58033}, {"ts": 1771579560000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 58119.5, "quote_volume": 4146.07287, "trades": 14, "taker_buy_volume": 21298.2, "taker_buy_quote": 1522.5421}, {"ts": 1771579620000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 36506.3, "quote_volume": 2592.87449, "trades": 15, "taker_buy_volume": 11057.3, "taker_buy_quote": 785.09079}, {"ts": 1771579680000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 21227.2, "quote_volume": 1509.98865, "trades": 21, "taker_buy_volume": 21227.2, "taker_buy_quote": 1509.98865}, {"ts": 1771579740000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 25259.6, "quote_volume": 1804.35322, "trades": 23, "taker_buy_volume": 16595.7, "taker_buy_quote": 1186.06605}, {"ts": 1771579800000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 13369.7, "quote_volume": 954.61056, "trades": 4, "taker_buy_volume": 69.9, "taker_buy_quote": 5.00484}, {"ts": 1771579860000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 16135.6, "quote_volume": 1148.88272, "trades": 9, "taker_buy_volume": 929.0, "taker_buy_quote": 66.1728}, {"ts": 1771579920000, "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.0709, "volume": 60191.1, "quote_volume": 4289.60675, "trades": 29, "taker_buy_volume": 2064.5, "taker_buy_quote": 147.4053}, {"ts": 1771579980000, "open": 0.0711, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 34747.9, "quote_volume": 2461.2459, "trades": 15, "taker_buy_volume": 11340.7, "taker_buy_quote": 804.32036}, {"ts": 1771580040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3745.0, "quote_volume": 265.895, "trades": 2, "taker_buy_volume": 3745.0, "taker_buy_quote": 265.895}, {"ts": 1771580100000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 2508.0, "quote_volume": 177.9153, "trades": 3, "taker_buy_volume": 1233.2, "taker_buy_quote": 87.43388}, {"ts": 1771580160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1126.7, "quote_volume": 79.88303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 27047.0, "quote_volume": 1917.55396, "trades": 10, "taker_buy_volume": 15428.0, "taker_buy_quote": 1094.75326}, {"ts": 1771580280000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 22172.0, "quote_volume": 1571.25476, "trades": 15, "taker_buy_volume": 6083.8, "taker_buy_quote": 431.9498}, {"ts": 1771580340000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 6356.3, "quote_volume": 450.9531, "trades": 8, "taker_buy_volume": 4796.2, "taker_buy_quote": 340.3547}, {"ts": 1771580400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4677.4, "quote_volume": 331.62766, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.4295}, {"ts": 1771580520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5340.7, "quote_volume": 378.77799, "trades": 6, "taker_buy_volume": 2978.6, "taker_buy_quote": 211.3051}, {"ts": 1771580580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6580.0, "quote_volume": 467.18, "trades": 10, "taker_buy_volume": 6580.0, "taker_buy_quote": 467.18}, {"ts": 1771580640000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 37851.4, "quote_volume": 2687.91531, "trades": 36, "taker_buy_volume": 13455.2, "taker_buy_quote": 956.29243}, {"ts": 1771580700000, "open": 0.071, "high": 0.0721, "low": 0.071, "close": 0.0715, "volume": 376233.9, "quote_volume": 26927.02747, "trades": 163, "taker_buy_volume": 251085.7, "taker_buy_quote": 17966.3478}, {"ts": 1771580760000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 13705.5, "quote_volume": 981.7084, "trades": 13, "taker_buy_volume": 8284.8, "taker_buy_quote": 593.83015}, {"ts": 1771580820000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 2536.5, "quote_volume": 181.81221, "trades": 4, "taker_buy_volume": 2262.3, "taker_buy_quote": 162.20691}, {"ts": 1771580880000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 31738.7, "quote_volume": 2269.62191, "trades": 8, "taker_buy_volume": 1524.3, "taker_buy_quote": 109.29231}, {"ts": 1771580940000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 11271.1, "quote_volume": 802.67969, "trades": 8, "taker_buy_volume": 240.0, "taker_buy_quote": 17.04}, {"ts": 1771581000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581060000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21628.5, "quote_volume": 1534.3235, "trades": 8, "taker_buy_volume": 8628.5, "taker_buy_quote": 612.6235}, {"ts": 1771581120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 211.2, "quote_volume": 14.9952, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 14.9952}, {"ts": 1771581180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 603.2, "quote_volume": 42.8272, "trades": 1, "taker_buy_volume": 603.2, "taker_buy_quote": 42.8272}, {"ts": 1771581240000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 57096.0, "quote_volume": 4051.1763, "trades": 38, "taker_buy_volume": 48484.0, "taker_buy_quote": 3440.5512}, {"ts": 1771581300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 27874.7, "quote_volume": 1982.89165, "trades": 11, "taker_buy_volume": 27874.7, "taker_buy_quote": 1982.89165}, {"ts": 1771581360000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 10296.8, "quote_volume": 733.41152, "trades": 6, "taker_buy_volume": 7492.8, "taker_buy_quote": 533.62652}, {"ts": 1771581420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 206.0, "quote_volume": 14.6672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1952.7, "quote_volume": 139.03224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 81.5, "quote_volume": 5.81095, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 5.81095}, {"ts": 1771581720000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1438.0, "quote_volume": 102.5082, "trades": 3, "taker_buy_volume": 1023.0, "taker_buy_quote": 72.9399}, {"ts": 1771581780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 19000.3, "quote_volume": 1356.62142, "trades": 18, "taker_buy_volume": 6612.5, "taker_buy_quote": 472.1325}, {"ts": 1771581840000, "open": 0.0713, "high": 0.0719, "low": 0.0713, "close": 0.0718, "volume": 14021.3, "quote_volume": 1003.49263, "trades": 13, "taker_buy_volume": 11658.8, "taker_buy_quote": 833.82197}, {"ts": 1771581900000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 24658.4, "quote_volume": 1769.44575, "trades": 25, "taker_buy_volume": 1235.3, "taker_buy_quote": 88.88757}, {"ts": 1771581960000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 34043.2, "quote_volume": 2438.60621, "trades": 22, "taker_buy_volume": 16788.1, "taker_buy_quote": 1203.50881}, {"ts": 1771582020000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 57327.3, "quote_volume": 4092.08635, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582080000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 4643.0, "quote_volume": 331.4662, "trades": 4, "taker_buy_volume": 4423.0, "taker_buy_quote": 315.8022}, {"ts": 1771582140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4416.3, "quote_volume": 315.32382, "trades": 15, "taker_buy_volume": 4416.3, "taker_buy_quote": 315.32382}, {"ts": 1771582200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 18418.3, "quote_volume": 1313.34027, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 86.9, "quote_volume": 6.19597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3061.6, "quote_volume": 218.29208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3537.1, "quote_volume": 251.96402, "trades": 7, "taker_buy_volume": 774.6, "taker_buy_quote": 55.15152}, {"ts": 1771582680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 722.7, "quote_volume": 51.45624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7763.5, "quote_volume": 552.70209, "trades": 3, "taker_buy_volume": 741.1, "taker_buy_quote": 52.70721}, {"ts": 1771582920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6432.9, "quote_volume": 456.27656, "trades": 4, "taker_buy_volume": 84.5, "taker_buy_quote": 5.9995}, {"ts": 1771582980000, "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 114665.4, "quote_volume": 8153.09632, "trades": 45, "taker_buy_volume": 47026.0, "taker_buy_quote": 3343.10792}, {"ts": 1771583040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 239.7, "quote_volume": 17.0187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 815.2, "quote_volume": 57.96072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3344.0, "quote_volume": 238.1072, "trades": 6, "taker_buy_volume": 3344.0, "taker_buy_quote": 238.1072}, {"ts": 1771583280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583340000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1467.3, "quote_volume": 104.59039, "trades": 2, "taker_buy_volume": 1467.3, "taker_buy_quote": 104.59039}, {"ts": 1771583400000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 9160.5, "quote_volume": 654.80016, "trades": 12, "taker_buy_volume": 7295.6, "taker_buy_quote": 521.4708}, {"ts": 1771583460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3192.0, "quote_volume": 227.9088, "trades": 5, "taker_buy_volume": 2599.0, "taker_buy_quote": 185.5686}, {"ts": 1771583520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5479.0, "quote_volume": 391.0251, "trades": 14, "taker_buy_volume": 3479.0, "taker_buy_quote": 248.2251}, {"ts": 1771583640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3510.0, "quote_volume": 250.263, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 125.1315}, {"ts": 1771583700000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 7249.6, "quote_volume": 517.89459, "trades": 5, "taker_buy_volume": 7249.6, "taker_buy_quote": 517.89459}, {"ts": 1771583760000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 14274.5, "quote_volume": 1020.59751, "trades": 8, "taker_buy_volume": 12227.1, "taker_buy_quote": 874.23765}, {"ts": 1771583820000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 7121.0, "quote_volume": 508.3197, "trades": 10, "taker_buy_volume": 1388.0, "taker_buy_quote": 99.2058}, {"ts": 1771583880000, "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0713, "volume": 31851.6, "quote_volume": 2274.30873, "trades": 16, "taker_buy_volume": 1401.0, "taker_buy_quote": 100.0314}, {"ts": 1771583940000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 24964.9, "quote_volume": 1781.28563, "trades": 9, "taker_buy_volume": 19104.6, "taker_buy_quote": 1363.44624}, {"ts": 1771584000000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 39708.4, "quote_volume": 2832.82352, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 23261.4, "quote_volume": 1654.27051, "trades": 10, "taker_buy_volume": 859.8, "taker_buy_quote": 61.35462}, {"ts": 1771584120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 21081.6, "quote_volume": 1500.63442, "trades": 26, "taker_buy_volume": 21081.6, "taker_buy_quote": 1500.63442}, {"ts": 1771584180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1462.7, "quote_volume": 104.14424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584240000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2647.0, "quote_volume": 188.2909, "trades": 3, "taker_buy_volume": 2647.0, "taker_buy_quote": 188.2909}, {"ts": 1771584300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7082.6, "quote_volume": 504.98938, "trades": 3, "taker_buy_volume": 7082.6, "taker_buy_quote": 504.98938}, {"ts": 1771584420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6280.7, "quote_volume": 447.18584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 133.1, "quote_volume": 9.47672, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 9.47672}, {"ts": 1771584540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 16466.5, "quote_volume": 1170.96554, "trades": 5, "taker_buy_volume": 1973.9, "taker_buy_quote": 140.54168}, {"ts": 1771584600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 2940.6, "quote_volume": 209.30308, "trades": 4, "taker_buy_volume": 2264.2, "taker_buy_quote": 161.21104}, {"ts": 1771584660000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2237.0, "quote_volume": 158.8507, "trades": 3, "taker_buy_volume": 2237.0, "taker_buy_quote": 158.8507}, {"ts": 1771584720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2977.0, "quote_volume": 211.7869, "trades": 6, "taker_buy_volume": 1222.0, "taker_buy_quote": 87.0064}, {"ts": 1771584780000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9726.4, "quote_volume": 692.79008, "trades": 3, "taker_buy_volume": 9022.4, "taker_buy_quote": 642.59488}, {"ts": 1771584840000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 13109.0, "quote_volume": 936.50404, "trades": 13, "taker_buy_volume": 10719.5, "taker_buy_quote": 765.71824}, {"ts": 1771584900000, "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 2261.8, "quote_volume": 161.2759, "trades": 8, "taker_buy_volume": 1418.5, "taker_buy_quote": 101.17301}, {"ts": 1771584960000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 18250.3, "quote_volume": 1297.67416, "trades": 14, "taker_buy_volume": 17429.9, "taker_buy_quote": 1239.34372}, {"ts": 1771585020000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12750.5, "quote_volume": 906.97574, "trades": 10, "taker_buy_volume": 7424.7, "taker_buy_quote": 528.31136}, {"ts": 1771585080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 510.7, "quote_volume": 36.36184, "trades": 2, "taker_buy_volume": 510.7, "taker_buy_quote": 36.36184}, {"ts": 1771585140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3462.3, "quote_volume": 246.48693, "trades": 7, "taker_buy_volume": 3462.3, "taker_buy_quote": 246.48693}, {"ts": 1771585260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 137.7, "quote_volume": 9.80424, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 9.80424}, {"ts": 1771585380000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 4609.0, "quote_volume": 328.7326, "trades": 9, "taker_buy_volume": 2854.0, "taker_buy_quote": 203.6011}, {"ts": 1771585440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 294.0, "quote_volume": 20.9622, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 20.9622}, {"ts": 1771585560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2243.0, "quote_volume": 159.9747, "trades": 3, "taker_buy_volume": 2243.0, "taker_buy_quote": 159.9747}, {"ts": 1771585620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 35832.5, "quote_volume": 2562.21544, "trades": 16, "taker_buy_volume": 28456.7, "taker_buy_quote": 2034.29139}, {"ts": 1771585740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2168.2, "quote_volume": 155.0263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3510.0, "quote_volume": 249.912, "trades": 2, "taker_buy_volume": 3510.0, "taker_buy_quote": 249.912}, {"ts": 1771585860000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 44612.5, "quote_volume": 3170.50391, "trades": 26, "taker_buy_volume": 10787.3, "taker_buy_quote": 766.37703}, {"ts": 1771585920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4216.5, "quote_volume": 298.5282, "trades": 2, "taker_buy_volume": 4216.5, "taker_buy_quote": 298.5282}, {"ts": 1771585980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7654.7, "quote_volume": 542.71823, "trades": 3, "taker_buy_volume": 7654.7, "taker_buy_quote": 542.71823}, {"ts": 1771586040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7615.9, "quote_volume": 539.20572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2137.1, "quote_volume": 151.5586, "trades": 2, "taker_buy_volume": 382.1, "taker_buy_quote": 27.1291}, {"ts": 1771586160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3755.0, "quote_volume": 265.4785, "trades": 4, "taker_buy_volume": 3755.0, "taker_buy_quote": 265.4785}, {"ts": 1771586220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 22317.7, "quote_volume": 1574.03661, "trades": 17, "taker_buy_volume": 10486.8, "taker_buy_quote": 740.31071}, {"ts": 1771586340000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 17174.2, "quote_volume": 1212.86297, "trades": 10, "taker_buy_volume": 16297.3, "taker_buy_quote": 1150.86614}, {"ts": 1771586400000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11278.6, "quote_volume": 798.94653, "trades": 5, "taker_buy_volume": 11278.6, "taker_buy_quote": 798.94653}, {"ts": 1771586460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3808.7, "quote_volume": 269.65596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4504.3, "quote_volume": 319.35487, "trades": 4, "taker_buy_volume": 4504.3, "taker_buy_quote": 319.35487}, {"ts": 1771586640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 776.0, "quote_volume": 55.096, "trades": 1, "taker_buy_volume": 776.0, "taker_buy_quote": 55.096}, {"ts": 1771586700000, "open": 0.071, "high": 0.0716, "low": 0.071, "close": 0.0716, "volume": 97349.0, "quote_volume": 6943.69025, "trades": 47, "taker_buy_volume": 95117.7, "taker_buy_quote": 6784.42821}, {"ts": 1771586760000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 19287.6, "quote_volume": 1378.92755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 393.9, "quote_volume": 28.20324, "trades": 2, "taker_buy_volume": 393.9, "taker_buy_quote": 28.20324}, {"ts": 1771586880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 8879.5, "quote_volume": 634.1963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0715, "high": 0.0724, "low": 0.0715, "close": 0.0721, "volume": 322223.0, "quote_volume": 23226.52729, "trades": 113, "taker_buy_volume": 133744.1, "taker_buy_quote": 9635.90776}, {"ts": 1771587060000, "open": 0.0721, "high": 0.0725, "low": 0.072, "close": 0.0725, "volume": 81184.7, "quote_volume": 5864.4133, "trades": 46, "taker_buy_volume": 42805.1, "taker_buy_quote": 3093.65633}, {"ts": 1771587120000, "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 76317.1, "quote_volume": 5524.70958, "trades": 33, "taker_buy_volume": 39849.8, "taker_buy_quote": 2887.17706}, {"ts": 1771587180000, "open": 0.0723, "high": 0.0725, "low": 0.072, "close": 0.072, "volume": 188640.2, "quote_volume": 13646.49551, "trades": 76, "taker_buy_volume": 109900.1, "taker_buy_quote": 7957.38246}, {"ts": 1771587240000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 13232.0, "quote_volume": 953.0129, "trades": 6, "taker_buy_volume": 2893.8, "taker_buy_quote": 208.9046}, {"ts": 1771587300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 4565.8, "quote_volume": 328.5596, "trades": 5, "taker_buy_volume": 2175.8, "taker_buy_quote": 156.6576}, {"ts": 1771587420000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 11447.5, "quote_volume": 822.0305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587480000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5847.9, "quote_volume": 419.86857, "trades": 6, "taker_buy_volume": 2741.4, "taker_buy_quote": 196.83252}, {"ts": 1771587540000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10551.5, "quote_volume": 755.6629, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 125.8335}, {"ts": 1771587600000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 2729.4, "quote_volume": 195.65778, "trades": 3, "taker_buy_volume": 2528.4, "taker_buy_quote": 181.28628}, {"ts": 1771587660000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 34226.8, "quote_volume": 2455.57011, "trades": 21, "taker_buy_volume": 34226.8, "taker_buy_quote": 2455.57011}, {"ts": 1771587720000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 37010.4, "quote_volume": 2656.65012, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6060.3, "quote_volume": 434.29298, "trades": 11, "taker_buy_volume": 2833.2, "taker_buy_quote": 203.13262}, {"ts": 1771587900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3000.0, "quote_volume": 214.8, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 214.8}, {"ts": 1771587960000, "open": 0.0716, "high": 0.0716, "low": 0.0711, "close": 0.0711, "volume": 48767.1, "quote_volume": 3480.38752, "trades": 22, "taker_buy_volume": 799.8, "taker_buy_quote": 57.26568}, {"ts": 1771588020000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 99504.7, "quote_volume": 7073.57294, "trades": 34, "taker_buy_volume": 40989.3, "taker_buy_quote": 2916.7258}, {"ts": 1771588080000, "open": 0.0711, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 67138.5, "quote_volume": 4768.50291, "trades": 26, "taker_buy_volume": 17560.0, "taker_buy_quote": 1247.38393}, {"ts": 1771588140000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 10114.4, "quote_volume": 718.21296, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 383.562}, {"ts": 1771588200000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 7160.4, "quote_volume": 507.17654, "trades": 5, "taker_buy_volume": 101.1, "taker_buy_quote": 7.1781}, {"ts": 1771588260000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1589.8, "quote_volume": 112.47324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.0707, "high": 0.0707, "low": 0.07, "close": 0.0701, "volume": 92204.8, "quote_volume": 6485.98687, "trades": 46, "taker_buy_volume": 22589.6, "taker_buy_quote": 1584.48159}, {"ts": 1771588380000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 10582.1, "quote_volume": 740.85778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 3205.5, "quote_volume": 224.57058, "trades": 8, "taker_buy_volume": 142.6, "taker_buy_quote": 9.99626}, {"ts": 1771588500000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 22713.1, "quote_volume": 1587.74168, "trades": 11, "taker_buy_volume": 7463.2, "taker_buy_quote": 521.78086}, {"ts": 1771588560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 14297.0, "quote_volume": 1000.79, "trades": 7, "taker_buy_volume": 12297.0, "taker_buy_quote": 860.79}, {"ts": 1771588620000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 31781.5, "quote_volume": 2232.15184, "trades": 11, "taker_buy_volume": 30539.2, "taker_buy_quote": 2145.13111}, {"ts": 1771588680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1291.5, "quote_volume": 90.53415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588740000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 20893.7, "quote_volume": 1464.38345, "trades": 9, "taker_buy_volume": 1480.8, "taker_buy_quote": 103.656}, {"ts": 1771588800000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 18904.7, "quote_volume": 1323.68214, "trades": 11, "taker_buy_volume": 17326.7, "taker_buy_quote": 1213.27082}, {"ts": 1771588860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 13793.2, "quote_volume": 967.05537, "trades": 8, "taker_buy_volume": 1520.5, "taker_buy_quote": 106.7391}, {"ts": 1771588920000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 55332.5, "quote_volume": 3879.79436, "trades": 14, "taker_buy_volume": 2530.1, "taker_buy_quote": 177.56627}, {"ts": 1771588980000, "open": 0.0701, "high": 0.0703, "low": 0.0694, "close": 0.0701, "volume": 321956.1, "quote_volume": 22478.63835, "trades": 125, "taker_buy_volume": 177707.7, "taker_buy_quote": 12418.9005}, {"ts": 1771589040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 934.3, "quote_volume": 65.401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5192.8, "quote_volume": 364.71006, "trades": 6, "taker_buy_volume": 3854.6, "taker_buy_quote": 270.76842}, {"ts": 1771589160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11798.2, "quote_volume": 829.05145, "trades": 8, "taker_buy_volume": 151.2, "taker_buy_quote": 10.62936}, {"ts": 1771589220000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3179.5, "quote_volume": 223.42485, "trades": 6, "taker_buy_volume": 1603.8, "taker_buy_quote": 112.74714}, {"ts": 1771589280000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 967.6, "quote_volume": 67.88372, "trades": 4, "taker_buy_volume": 71.2, "taker_buy_quote": 5.00536}, {"ts": 1771589340000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 10735.7, "quote_volume": 755.09918, "trades": 14, "taker_buy_volume": 9466.2, "taker_buy_quote": 665.98028}, {"ts": 1771589400000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 4938.8, "quote_volume": 348.21182, "trades": 7, "taker_buy_volume": 4043.0, "taker_buy_quote": 285.1475}, {"ts": 1771589460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1351.2, "quote_volume": 95.12448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 7446.2, "quote_volume": 524.04664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589580000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1316.8, "quote_volume": 92.40746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 46555.5, "quote_volume": 3277.73131, "trades": 28, "taker_buy_volume": 45357.9, "taker_buy_quote": 3193.77955}, {"ts": 1771589700000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1388.8, "quote_volume": 97.93541, "trades": 4, "taker_buy_volume": 250.1, "taker_buy_quote": 17.65706}, {"ts": 1771589760000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 7527.7, "quote_volume": 530.5152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6161.0, "quote_volume": 433.1183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589880000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 15990.0, "quote_volume": 1123.99917, "trades": 12, "taker_buy_volume": 10986.0, "taker_buy_quote": 772.6879}, {"ts": 1771589940000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11672.4, "quote_volume": 819.57173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 12533.9, "quote_volume": 880.74955, "trades": 9, "taker_buy_volume": 11082.0, "taker_buy_quote": 778.8891}, {"ts": 1771590060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 691.8, "quote_volume": 48.56436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 4776.5, "quote_volume": 335.32077, "trades": 6, "taker_buy_volume": 1394.3, "taker_buy_quote": 97.89033}, {"ts": 1771590180000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10946.7, "quote_volume": 770.31061, "trades": 11, "taker_buy_volume": 9818.9, "taker_buy_quote": 691.02627}, {"ts": 1771590240000, "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 29584.4, "quote_volume": 2087.7405, "trades": 24, "taker_buy_volume": 15857.6, "taker_buy_quote": 1119.96788}, {"ts": 1771590300000, "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 6284.2, "quote_volume": 443.38318, "trades": 7, "taker_buy_volume": 3755.0, "taker_buy_quote": 264.7275}, {"ts": 1771590360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 14875.8, "quote_volume": 1050.08379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1729.6, "quote_volume": 121.86254, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 44.415}, {"ts": 1771590480000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 14178.3, "quote_volume": 996.886, "trades": 6, "taker_buy_volume": 1410.0, "taker_buy_quote": 99.264}, {"ts": 1771590540000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 7140.7, "quote_volume": 502.10704, "trades": 9, "taker_buy_volume": 6451.0, "taker_buy_quote": 453.6901}, {"ts": 1771590600000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 13188.6, "quote_volume": 928.6808, "trades": 11, "taker_buy_volume": 11050.2, "taker_buy_quote": 778.15128}, {"ts": 1771590660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1076.0, "quote_volume": 75.858, "trades": 2, "taker_buy_volume": 1076.0, "taker_buy_quote": 75.858}, {"ts": 1771590720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590780000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 3725.0, "quote_volume": 263.0419, "trades": 4, "taker_buy_volume": 3725.0, "taker_buy_quote": 263.0419}, {"ts": 1771590840000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 12574.7, "quote_volume": 887.86575, "trades": 9, "taker_buy_volume": 12574.7, "taker_buy_quote": 887.86575}, {"ts": 1771590900000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 10043.2, "quote_volume": 711.15198, "trades": 12, "taker_buy_volume": 4210.8, "taker_buy_quote": 298.45804}, {"ts": 1771590960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 284.3, "quote_volume": 20.10001, "trades": 1, "taker_buy_volume": 284.3, "taker_buy_quote": 20.10001}, {"ts": 1771591020000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21691.0, "quote_volume": 1535.09042, "trades": 13, "taker_buy_volume": 21691.0, "taker_buy_quote": 1535.09042}, {"ts": 1771591080000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 17261.3, "quote_volume": 1221.78405, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1549.4, "quote_volume": 109.69752, "trades": 1, "taker_buy_volume": 1549.4, "taker_buy_quote": 109.69752}, {"ts": 1771591200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 749.1, "quote_volume": 53.03628, "trades": 1, "taker_buy_volume": 749.1, "taker_buy_quote": 53.03628}, {"ts": 1771591260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 705.2, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 705.2, "taker_buy_quote": 49.99868}, {"ts": 1771591320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3636.1, "quote_volume": 258.02776, "trades": 5, "taker_buy_volume": 2761.7, "taker_buy_quote": 196.0328}, {"ts": 1771591440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1094.1, "quote_volume": 77.6811, "trades": 7, "taker_buy_volume": 1094.1, "taker_buy_quote": 77.6811}, {"ts": 1771591560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 57437.2, "quote_volume": 4100.97862, "trades": 38, "taker_buy_volume": 41741.4, "taker_buy_quote": 2979.923}, {"ts": 1771591680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1825.8, "quote_volume": 130.17954, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 109.089}, {"ts": 1771591740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 9264.7, "quote_volume": 661.04393, "trades": 11, "taker_buy_volume": 9264.7, "taker_buy_quote": 661.04393}, {"ts": 1771591860000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1320.4, "quote_volume": 94.06061, "trades": 3, "taker_buy_volume": 481.3, "taker_buy_quote": 34.31669}, {"ts": 1771591920000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 24964.3, "quote_volume": 1776.29379, "trades": 17, "taker_buy_volume": 10033.5, "taker_buy_quote": 714.53841}, {"ts": 1771591980000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 7808.3, "quote_volume": 556.14056, "trades": 7, "taker_buy_volume": 7393.0, "taker_buy_quote": 526.5712}, {"ts": 1771592040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 811.3, "quote_volume": 57.83772, "trades": 2, "taker_buy_volume": 731.6, "taker_buy_quote": 52.16308}, {"ts": 1771592160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 244.3, "quote_volume": 17.39416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6644.8, "quote_volume": 473.18526, "trades": 6, "taker_buy_volume": 2015.0, "taker_buy_quote": 143.5435}, {"ts": 1771592280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 325.0, "quote_volume": 23.14, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 23.14}, {"ts": 1771592340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1755.0, "quote_volume": 125.1315, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 125.1315}, {"ts": 1771592400000, "open": 0.0713, "high": 0.0722, "low": 0.0711, "close": 0.0719, "volume": 234736.3, "quote_volume": 16832.15795, "trades": 117, "taker_buy_volume": 142504.1, "taker_buy_quote": 10216.31575}, {"ts": 1771592460000, "open": 0.0717, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 16456.8, "quote_volume": 1180.09217, "trades": 12, "taker_buy_volume": 12880.2, "taker_buy_quote": 923.64995}, {"ts": 1771592520000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 7491.7, "quote_volume": 536.58, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 143.2}, {"ts": 1771592580000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 10592.0, "quote_volume": 759.15484, "trades": 7, "taker_buy_volume": 3676.4, "taker_buy_quote": 263.59788}, {"ts": 1771592640000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 9307.4, "quote_volume": 667.19053, "trades": 8, "taker_buy_volume": 7564.2, "taker_buy_quote": 542.37741}, {"ts": 1771592700000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 14736.8, "quote_volume": 1056.27904, "trades": 11, "taker_buy_volume": 5241.6, "taker_buy_quote": 375.82272}, {"ts": 1771592760000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 14890.5, "quote_volume": 1069.3065, "trades": 8, "taker_buy_volume": 4000.0, "taker_buy_quote": 287.2}, {"ts": 1771592820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 9855.0, "quote_volume": 706.6035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 15781.5, "quote_volume": 1126.9691, "trades": 15, "taker_buy_volume": 6013.0, "taker_buy_quote": 429.3282}, {"ts": 1771592940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 6218.3, "quote_volume": 443.04996, "trades": 6, "taker_buy_volume": 4825.0, "taker_buy_quote": 343.847}, {"ts": 1771593000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 684.6, "quote_volume": 48.6066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593060000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3181.6, "quote_volume": 226.03626, "trades": 3, "taker_buy_volume": 3181.6, "taker_buy_quote": 226.03626}, {"ts": 1771593120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8643.1, "quote_volume": 613.6601, "trades": 4, "taker_buy_volume": 8643.1, "taker_buy_quote": 613.6601}, {"ts": 1771593180000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 4916.1, "quote_volume": 348.65228, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 5.9995}, {"ts": 1771593240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 153.9, "quote_volume": 10.89612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 266.9, "quote_volume": 18.84314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 87.9, "quote_volume": 6.21453, "trades": 1, "taker_buy_volume": 87.9, "taker_buy_quote": 6.21453}, {"ts": 1771593540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1980.4, "quote_volume": 139.81624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 222.7, "quote_volume": 15.71374, "trades": 2, "taker_buy_volume": 133.9, "taker_buy_quote": 9.45334}, {"ts": 1771593780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1630.8, "quote_volume": 114.9714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593900000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 4760.1, "quote_volume": 334.92695, "trades": 8, "taker_buy_volume": 434.8, "taker_buy_quote": 30.6534}, {"ts": 1771593960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201.0, "quote_volume": 14.1504, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 14.1504}, {"ts": 1771594020000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 10932.2, "quote_volume": 771.6696, "trades": 9, "taker_buy_volume": 7422.2, "taker_buy_quote": 524.2146}, {"ts": 1771594080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 109.3, "quote_volume": 7.71658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4615.9, "quote_volume": 325.42095, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1755.0, "quote_volume": 123.7275, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.7275}, {"ts": 1771594380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2053.0, "quote_volume": 144.7067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594440000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2095.3, "quote_volume": 147.49959, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 140.8}, {"ts": 1771594500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3665.7, "quote_volume": 257.33214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 242.4, "quote_volume": 16.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594620000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5295.5, "quote_volume": 370.4208, "trades": 8, "taker_buy_volume": 4483.0, "taker_buy_quote": 313.61}, {"ts": 1771594680000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 6211.8, "quote_volume": 434.23716, "trades": 8, "taker_buy_volume": 4595.0, "taker_buy_quote": 321.4745}, {"ts": 1771594740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 462.0, "quote_volume": 32.2014, "trades": 1, "taker_buy_volume": 462.0, "taker_buy_quote": 32.2014}, {"ts": 1771594800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 155.9, "quote_volume": 10.88182, "trades": 1, "taker_buy_volume": 155.9, "taker_buy_quote": 10.88182}, {"ts": 1771594860000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 20218.3, "quote_volume": 1413.54476, "trades": 14, "taker_buy_volume": 18218.3, "taker_buy_quote": 1273.34476}, {"ts": 1771594920000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5801.6, "quote_volume": 405.98317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595040000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 1742.6, "quote_volume": 121.90013, "trades": 6, "taker_buy_volume": 812.1, "taker_buy_quote": 56.85818}, {"ts": 1771595100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595160000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6063.0, "quote_volume": 424.97792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595220000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9030.6, "quote_volume": 630.51138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595340000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3634.0, "quote_volume": 254.4385, "trades": 6, "taker_buy_volume": 3634.0, "taker_buy_quote": 254.4385}, {"ts": 1771595400000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 819.0, "quote_volume": 57.4234, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 8.073}, {"ts": 1771595460000, "open": 0.0702, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 35881.6, "quote_volume": 2523.29782, "trades": 30, "taker_buy_volume": 10172.1, "taker_buy_quote": 715.01016}, {"ts": 1771595520000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 6669.2, "quote_volume": 469.01271, "trades": 9, "taker_buy_volume": 5868.3, "taker_buy_quote": 412.86962}, {"ts": 1771595580000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 634.6, "quote_volume": 44.51771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595640000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 928.5, "quote_volume": 65.09058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 15650.2, "quote_volume": 1094.40328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 26807.4, "quote_volume": 1873.12777, "trades": 22, "taker_buy_volume": 18170.3, "taker_buy_quote": 1270.70615}, {"ts": 1771595820000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4131.3, "quote_volume": 288.36474, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1887.9, "quote_volume": 131.58663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 994.3, "quote_volume": 69.42177, "trades": 3, "taker_buy_volume": 196.3, "taker_buy_quote": 13.72137}, {"ts": 1771596000000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 995.7, "quote_volume": 69.48758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596060000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 14129.2, "quote_volume": 987.43108, "trades": 8, "taker_buy_volume": 14129.2, "taker_buy_quote": 987.43108}, {"ts": 1771596120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 254.3, "quote_volume": 17.82643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596240000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10810.2, "quote_volume": 760.15706, "trades": 5, "taker_buy_volume": 2674.0, "taker_buy_quote": 188.1822}, {"ts": 1771596300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1617.3, "quote_volume": 113.83059, "trades": 3, "taker_buy_volume": 1492.0, "taker_buy_quote": 105.022}, {"ts": 1771596540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 9074.0, "quote_volume": 637.36617, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 15761.5, "quote_volume": 1101.93666, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1755.0, "quote_volume": 122.3235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 9560.1, "quote_volume": 666.22167, "trades": 5, "taker_buy_volume": 8387.1, "taker_buy_quote": 584.58087}, {"ts": 1771596900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 411.8, "quote_volume": 28.66128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 11667.3, "quote_volume": 813.21081, "trades": 9, "taker_buy_volume": 5593.8, "taker_buy_quote": 389.88786}, {"ts": 1771597200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2791.1, "quote_volume": 194.26056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597260000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 6491.0, "quote_volume": 451.3, "trades": 9, "taker_buy_volume": 1755.0, "taker_buy_quote": 122.148}, {"ts": 1771597320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1051.0, "quote_volume": 73.2547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 8233.5, "quote_volume": 574.6983, "trades": 6, "taker_buy_volume": 8102.4, "taker_buy_quote": 565.54752}, {"ts": 1771597500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 648.2, "quote_volume": 45.30918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1539.7, "quote_volume": 107.47106, "trades": 3, "taker_buy_volume": 1539.7, "taker_buy_quote": 107.47106}, {"ts": 1771597920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 116.7, "quote_volume": 8.169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2170.9, "quote_volume": 152.41427, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 12.01427}, {"ts": 1771598160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1271.2, "quote_volume": 89.11112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598220000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 3024.5, "quote_volume": 212.46391, "trades": 3, "taker_buy_volume": 3024.5, "taker_buy_quote": 212.46391}, {"ts": 1771598280000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 2400.4, "quote_volume": 168.72204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4772.5, "quote_volume": 334.41265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3157.5, "quote_volume": 220.70925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2136.6, "quote_volume": 149.34834, "trades": 1, "taker_buy_volume": 2136.6, "taker_buy_quote": 149.34834}, {"ts": 1771598700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 198.7, "quote_volume": 13.88913, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 13.88913}, {"ts": 1771598760000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 11390.3, "quote_volume": 794.84116, "trades": 10, "taker_buy_volume": 555.7, "taker_buy_quote": 38.84343}, {"ts": 1771598820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2270.5, "quote_volume": 158.3054, "trades": 3, "taker_buy_volume": 515.5, "taker_buy_quote": 35.9819}, {"ts": 1771598880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 410.1, "quote_volume": 28.62498, "trades": 2, "taker_buy_volume": 410.1, "taker_buy_quote": 28.62498}, {"ts": 1771598940000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 557.6, "quote_volume": 38.9619, "trades": 3, "taker_buy_volume": 485.9, "taker_buy_quote": 33.96441}, {"ts": 1771599000000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 21857.9, "quote_volume": 1531.07991, "trades": 9, "taker_buy_volume": 21857.9, "taker_buy_quote": 1531.07991}, {"ts": 1771599060000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 1084.5, "quote_volume": 76.13132, "trades": 5, "taker_buy_volume": 797.2, "taker_buy_quote": 55.99159}, {"ts": 1771599120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 434.9, "quote_volume": 30.52998, "trades": 2, "taker_buy_volume": 434.9, "taker_buy_quote": 30.52998}, {"ts": 1771599180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3796.0, "quote_volume": 266.51999, "trades": 6, "taker_buy_volume": 407.9, "taker_buy_quote": 28.67537}, {"ts": 1771599240000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6853.3, "quote_volume": 481.35719, "trades": 8, "taker_buy_volume": 555.3, "taker_buy_quote": 39.03759}, {"ts": 1771599300000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 14471.0, "quote_volume": 1014.45308, "trades": 6, "taker_buy_volume": 359.8, "taker_buy_quote": 25.25796}, {"ts": 1771599360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 878.8, "quote_volume": 61.69176, "trades": 3, "taker_buy_volume": 878.8, "taker_buy_quote": 61.69176}, {"ts": 1771599420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 527.1, "quote_volume": 37.00242, "trades": 3, "taker_buy_volume": 527.1, "taker_buy_quote": 37.00242}, {"ts": 1771599480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 407.0, "quote_volume": 28.5714, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 28.5714}, {"ts": 1771599540000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 8163.3, "quote_volume": 572.30125, "trades": 5, "taker_buy_volume": 6408.3, "taker_buy_quote": 449.27575}, {"ts": 1771599600000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 557.0, "quote_volume": 39.05632, "trades": 3, "taker_buy_volume": 475.4, "taker_buy_quote": 33.34432}, {"ts": 1771599660000, "open": 0.0702, "high": 0.071, "low": 0.0702, "close": 0.071, "volume": 289468.5, "quote_volume": 20451.20102, "trades": 104, "taker_buy_volume": 190103.8, "taker_buy_quote": 13431.20466}, {"ts": 1771599720000, "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 29489.3, "quote_volume": 2086.64058, "trades": 21, "taker_buy_volume": 5742.3, "taker_buy_quote": 406.70231}, {"ts": 1771599780000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 3084.0, "quote_volume": 217.42859, "trades": 6, "taker_buy_volume": 165.0, "taker_buy_quote": 11.649}, {"ts": 1771599840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 27337.9, "quote_volume": 1925.85636, "trades": 13, "taker_buy_volume": 14437.0, "taker_buy_quote": 1017.633}, {"ts": 1771599900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 18619.9, "quote_volume": 1311.41156, "trades": 8, "taker_buy_volume": 9461.0, "taker_buy_quote": 666.625}, {"ts": 1771599960000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3680.9, "quote_volume": 258.75018, "trades": 4, "taker_buy_volume": 3510.0, "taker_buy_quote": 246.753}, {"ts": 1771600020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2342.0, "quote_volume": 164.6426, "trades": 2, "taker_buy_volume": 2342.0, "taker_buy_quote": 164.6426}, {"ts": 1771600080000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 15562.9, "quote_volume": 1095.58314, "trades": 15, "taker_buy_volume": 11663.0, "taker_buy_quote": 820.85468}, {"ts": 1771600140000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5698.6, "quote_volume": 400.73173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 82.6, "quote_volume": 5.80678, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 5.80678}, {"ts": 1771600260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1755.0, "quote_volume": 123.201, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.201}, {"ts": 1771600320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1755.0, "quote_volume": 123.0255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 18725.9, "quote_volume": 1310.4375, "trades": 7, "taker_buy_volume": 18725.9, "taker_buy_quote": 1310.4375}, {"ts": 1771600440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 154.0, "quote_volume": 10.7954, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.7954}, {"ts": 1771600560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 179.0, "quote_volume": 12.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600620000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 9685.3, "quote_volume": 679.89426, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 140.4}, {"ts": 1771600680000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2411.4, "quote_volume": 169.69692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1755.0, "quote_volume": 123.552, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.552}, {"ts": 1771600800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601040000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4079.0, "quote_volume": 288.0098, "trades": 4, "taker_buy_volume": 4079.0, "taker_buy_quote": 288.0098}, {"ts": 1771601100000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3401.4, "quote_volume": 239.8931, "trades": 12, "taker_buy_volume": 2699.0, "taker_buy_quote": 190.3739}, {"ts": 1771601160000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 10594.1, "quote_volume": 748.15755, "trades": 13, "taker_buy_volume": 10594.1, "taker_buy_quote": 748.15755}, {"ts": 1771601220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601340000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 5679.7, "quote_volume": 401.10612, "trades": 40, "taker_buy_volume": 1193.0, "taker_buy_quote": 84.3451}, {"ts": 1771601400000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4022.0, "quote_volume": 283.9799, "trades": 8, "taker_buy_volume": 4022.0, "taker_buy_quote": 283.9799}, {"ts": 1771601460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1744.1, "quote_volume": 122.95905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4403.8, "quote_volume": 309.99809, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 284.4, "quote_volume": 19.99332, "trades": 1, "taker_buy_volume": 284.4, "taker_buy_quote": 19.99332}, {"ts": 1771601760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 3001.5, "quote_volume": 210.42945, "trades": 20, "taker_buy_volume": 3001.5, "taker_buy_quote": 210.42945}, {"ts": 1771601820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1363.2, "quote_volume": 95.69664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2996.6, "quote_volume": 210.06166, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 950.2, "quote_volume": 66.514, "trades": 7, "taker_buy_volume": 114.4, "taker_buy_quote": 8.008}, {"ts": 1771602060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602120000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2514.0, "quote_volume": 175.48504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2025.0, "quote_volume": 141.75, "trades": 3, "taker_buy_volume": 2025.0, "taker_buy_quote": 141.75}, {"ts": 1771602240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 11974.9, "quote_volume": 839.44049, "trades": 11, "taker_buy_volume": 11974.9, "taker_buy_quote": 839.44049}, {"ts": 1771602480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602600000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 9032.4, "quote_volume": 634.85572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 153.3, "quote_volume": 10.79232, "trades": 1, "taker_buy_volume": 153.3, "taker_buy_quote": 10.79232}, {"ts": 1771602780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 105.5, "quote_volume": 7.4272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 9035.7, "quote_volume": 638.23509, "trades": 13, "taker_buy_volume": 5525.7, "taker_buy_quote": 390.25359}, {"ts": 1771602960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 7989.3, "quote_volume": 564.84351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1734.4, "quote_volume": 122.5909, "trades": 5, "taker_buy_volume": 1422.6, "taker_buy_quote": 100.57782}, {"ts": 1771603320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 183.5, "quote_volume": 12.9551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603440000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15950.1, "quote_volume": 1127.49657, "trades": 8, "taker_buy_volume": 5820.7, "taker_buy_quote": 411.34799}, {"ts": 1771603500000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1756.0, "quote_volume": 123.9737, "trades": 3, "taker_buy_volume": 1756.0, "taker_buy_quote": 123.9737}, {"ts": 1771603560000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3906.8, "quote_volume": 275.6049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 235.7, "quote_volume": 16.66399, "trades": 1, "taker_buy_volume": 235.7, "taker_buy_quote": 16.66399}, {"ts": 1771603680000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5666.0, "quote_volume": 401.0992, "trades": 10, "taker_buy_volume": 5666.0, "taker_buy_quote": 401.0992}, {"ts": 1771603740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1412.1, "quote_volume": 99.97668, "trades": 1, "taker_buy_volume": 1412.1, "taker_buy_quote": 99.97668}, {"ts": 1771603860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604160000, "open": 0.0708, "high": 0.0708, "low": 0.07, "close": 0.0701, "volume": 311723.9, "quote_volume": 21918.73987, "trades": 93, "taker_buy_volume": 22437.0, "taker_buy_quote": 1572.8847}, {"ts": 1771604220000, "open": 0.0701, "high": 0.0704, "low": 0.0699, "close": 0.0702, "volume": 114761.3, "quote_volume": 8042.91204, "trades": 43, "taker_buy_volume": 47280.2, "taker_buy_quote": 3318.14804}, {"ts": 1771604280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 28026.0, "quote_volume": 1974.28563, "trades": 13, "taker_buy_volume": 28026.0, "taker_buy_quote": 1974.28563}, {"ts": 1771604400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7264.6, "quote_volume": 511.42784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9885.7, "quote_volume": 693.97614, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 24.48576}, {"ts": 1771604580000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 61836.7, "quote_volume": 4335.2644, "trades": 25, "taker_buy_volume": 13281.7, "taker_buy_quote": 932.37534}, {"ts": 1771604640000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 66773.8, "quote_volume": 4680.15727, "trades": 38, "taker_buy_volume": 55035.1, "taker_buy_quote": 3858.14638}, {"ts": 1771604700000, "open": 0.0703, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 18572.2, "quote_volume": 1299.02558, "trades": 10, "taker_buy_volume": 205.6, "taker_buy_quote": 14.45368}, {"ts": 1771604760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5807.0, "quote_volume": 407.0707, "trades": 3, "taker_buy_volume": 5807.0, "taker_buy_quote": 407.0707}, {"ts": 1771604820000, "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 19089.3, "quote_volume": 1338.71997, "trades": 6, "taker_buy_volume": 14593.0, "taker_buy_quote": 1024.2531}, {"ts": 1771604880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 99.5, "quote_volume": 6.95505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2086.1, "quote_volume": 145.15945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5748.2, "quote_volume": 400.07472, "trades": 3, "taker_buy_volume": 5748.2, "taker_buy_quote": 400.07472}, {"ts": 1771605720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 87.1, "quote_volume": 6.06216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 164.3, "quote_volume": 11.48457, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 11.48457}, {"ts": 1771606260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1340.4, "quote_volume": 93.828, "trades": 1, "taker_buy_volume": 1340.4, "taker_buy_quote": 93.828}, {"ts": 1771606560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2203.6, "quote_volume": 154.47236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 21381.4, "quote_volume": 1500.37535, "trades": 7, "taker_buy_volume": 21381.4, "taker_buy_quote": 1500.37535}, {"ts": 1771606980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 5265.6, "quote_volume": 369.67621, "trades": 3, "taker_buy_volume": 310.9, "taker_buy_quote": 21.85627}, {"ts": 1771607040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10537.7, "quote_volume": 740.80031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8831.6, "quote_volume": 619.09516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607280000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 554.1, "quote_volume": 38.82054, "trades": 2, "taker_buy_volume": 554.1, "taker_buy_quote": 38.82054}, {"ts": 1771607340000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3510.0, "quote_volume": 245.1735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607460000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 36309.6, "quote_volume": 2544.32616, "trades": 12, "taker_buy_volume": 36309.6, "taker_buy_quote": 2544.32616}, {"ts": 1771607580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4415.1, "quote_volume": 309.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607760000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 439.6, "quote_volume": 30.80731, "trades": 2, "taker_buy_volume": 353.1, "taker_buy_quote": 24.75231}, {"ts": 1771607820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 10669.5, "quote_volume": 746.865, "trades": 4, "taker_buy_volume": 435.4, "taker_buy_quote": 30.478}, {"ts": 1771607940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3511.4, "quote_volume": 245.44686, "trades": 3, "taker_buy_volume": 1756.4, "taker_buy_quote": 122.77236}, {"ts": 1771608300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2777.5, "quote_volume": 193.8695, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 122.499}, {"ts": 1771608360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1755.0, "quote_volume": 122.499, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 122.499}, {"ts": 1771608420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2150.0, "quote_volume": 150.285, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 10.485}, {"ts": 1771608480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2000.0, "quote_volume": 140.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 10829.8, "quote_volume": 758.2615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 175.0, "quote_volume": 12.285, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 12.285}, {"ts": 1771609200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2584.9, "quote_volume": 181.45998, "trades": 2, "taker_buy_volume": 2584.9, "taker_buy_quote": 181.45998}, {"ts": 1771609500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 648.7, "quote_volume": 45.60361, "trades": 2, "taker_buy_volume": 339.7, "taker_buy_quote": 23.88091}, {"ts": 1771609620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 308.8, "quote_volume": 21.70864, "trades": 1, "taker_buy_volume": 308.8, "taker_buy_quote": 21.70864}, {"ts": 1771609740000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2411.4, "quote_volume": 169.69692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 103.3, "quote_volume": 7.27232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 11008.8, "quote_volume": 775.30541, "trades": 8, "taker_buy_volume": 5041.1, "taker_buy_quote": 355.39755}, {"ts": 1771610160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1755.0, "quote_volume": 123.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 244.5, "quote_volume": 17.2617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 809.1, "quote_volume": 57.20337, "trades": 1, "taker_buy_volume": 809.1, "taker_buy_quote": 57.20337}, {"ts": 1771610520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1755.0, "quote_volume": 123.7275, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.7275}, {"ts": 1771610580000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 9353.7, "quote_volume": 659.92887, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0709, "volume": 87126.2, "quote_volume": 6183.35176, "trades": 34, "taker_buy_volume": 81049.4, "taker_buy_quote": 5751.71754}, {"ts": 1771611120000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 14767.6, "quote_volume": 1045.69713, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3735.8, "quote_volume": 264.12106, "trades": 2, "taker_buy_volume": 3735.8, "taker_buy_quote": 264.12106}, {"ts": 1771611420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 22392.0, "quote_volume": 1585.8426, "trades": 7, "taker_buy_volume": 22392.0, "taker_buy_quote": 1585.8426}, {"ts": 1771611660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1755.0, "quote_volume": 124.254, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.254}, {"ts": 1771611900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1067.6, "quote_volume": 75.89752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 91.1, "quote_volume": 6.47721, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 6.47721}, {"ts": 1771612440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4301.0, "quote_volume": 305.8011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612500000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 5337.7, "quote_volume": 378.4502, "trades": 5, "taker_buy_volume": 1827.7, "taker_buy_quote": 129.7667}, {"ts": 1771612560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13154.4, "quote_volume": 931.33152, "trades": 4, "taker_buy_volume": 13154.4, "taker_buy_quote": 931.33152}, {"ts": 1771612680000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 54795.9, "quote_volume": 3887.62705, "trades": 23, "taker_buy_volume": 52629.0, "taker_buy_quote": 3733.7861}, {"ts": 1771612740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2293.6, "quote_volume": 162.61624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.0, "quote_volume": 14.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 28077.0, "quote_volume": 1991.78192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1755.0, "quote_volume": 124.0785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 42558.7, "quote_volume": 3017.39378, "trades": 15, "taker_buy_volume": 42558.7, "taker_buy_quote": 3017.39378}, {"ts": 1771613100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2411.1, "quote_volume": 171.60471, "trades": 3, "taker_buy_volume": 2411.1, "taker_buy_quote": 171.60471}, {"ts": 1771613160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613220000, "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 79369.0, "quote_volume": 5632.73321, "trades": 35, "taker_buy_volume": 15468.4, "taker_buy_quote": 1096.88506}, {"ts": 1771613280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 786.8, "quote_volume": 55.70544, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 38.232}, {"ts": 1771613460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 282.1, "quote_volume": 19.94447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 528.3, "quote_volume": 37.35081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 27316.0, "quote_volume": 1928.1201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 524.0, "quote_volume": 37.0468, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 37.0468}, {"ts": 1771613940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 39526.1, "quote_volume": 2799.92338, "trades": 11, "taker_buy_volume": 39526.1, "taker_buy_quote": 2799.92338}, {"ts": 1771614060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 395.2, "quote_volume": 27.98016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 181.6, "quote_volume": 12.85728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2197.0, "quote_volume": 155.1082, "trades": 3, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.903}, {"ts": 1771614360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 159.0, "quote_volume": 11.2254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 245.2, "quote_volume": 17.31112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 213.0, "quote_volume": 15.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 85.3, "quote_volume": 6.02218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 75414.3, "quote_volume": 5343.48411, "trades": 28, "taker_buy_volume": 73414.3, "taker_buy_quote": 5201.68411}, {"ts": 1771614720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13162.8, "quote_volume": 931.92624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 124.8, "quote_volume": 8.87328, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.87328}, {"ts": 1771615260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2241.6, "quote_volume": 159.37776, "trades": 2, "taker_buy_volume": 486.6, "taker_buy_quote": 34.59726}, {"ts": 1771615620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 102.0, "quote_volume": 7.242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1755.0, "quote_volume": 124.4295, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.4295}, {"ts": 1771615800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1665.0, "quote_volume": 118.2365, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 15.2865}, {"ts": 1771616280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2166.6, "quote_volume": 153.39528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 75137.4, "quote_volume": 5309.40556, "trades": 13, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.0785}, {"ts": 1771616640000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 151.2, "quote_volume": 10.68228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4114.3, "quote_volume": 290.88101, "trades": 1, "taker_buy_volume": 4114.3, "taker_buy_quote": 290.88101}, {"ts": 1771616760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1025.5, "quote_volume": 72.50285, "trades": 1, "taker_buy_volume": 1025.5, "taker_buy_quote": 72.50285}, {"ts": 1771616820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 30731.0, "quote_volume": 2177.43435, "trades": 14, "taker_buy_volume": 28731.0, "taker_buy_quote": 2035.63435}, {"ts": 1771617960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 31570.7, "quote_volume": 2241.3366, "trades": 10, "taker_buy_volume": 31494.7, "taker_buy_quote": 2235.9482}, {"ts": 1771618020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 365.0, "quote_volume": 25.988, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 25.988}, {"ts": 1771618080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.2, "quote_volume": 9.98224, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 9.98224}, {"ts": 1771618200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4234.3, "quote_volume": 301.05873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 96.1, "quote_volume": 6.83271, "trades": 1, "taker_buy_volume": 96.1, "taker_buy_quote": 6.83271}, {"ts": 1771618380000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4529.1, "quote_volume": 322.79985, "trades": 4, "taker_buy_volume": 4529.1, "taker_buy_quote": 322.79985}, {"ts": 1771618440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1404.4, "quote_volume": 99.99328, "trades": 1, "taker_buy_volume": 1404.4, "taker_buy_quote": 99.99328}, {"ts": 1771618560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8129.3, "quote_volume": 577.95473, "trades": 7, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.7805}, {"ts": 1771618740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 838.0, "quote_volume": 59.5818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1617.9, "quote_volume": 114.8709, "trades": 1, "taker_buy_volume": 1617.9, "taker_buy_quote": 114.8709}, {"ts": 1771618920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2501.9, "quote_volume": 178.13528, "trades": 2, "taker_buy_volume": 2501.9, "taker_buy_quote": 178.13528}, {"ts": 1771618980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 8437.6, "quote_volume": 600.4837, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 168.8, "quote_volume": 12.00168, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 12.00168}, {"ts": 1771619160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1755.0, "quote_volume": 124.4295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 99.9, "quote_volume": 7.07292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5989.3, "quote_volume": 424.64137, "trades": 2, "taker_buy_volume": 5989.3, "taker_buy_quote": 424.64137}, {"ts": 1771620000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 29046.9, "quote_volume": 2061.2018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1687.0, "quote_volume": 119.72164, "trades": 3, "taker_buy_volume": 1687.0, "taker_buy_quote": 119.72164}, {"ts": 1771620300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 269.0, "quote_volume": 19.099, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 19.099}, {"ts": 1771620360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1896.2, "quote_volume": 134.42646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.2, "quote_volume": 9.99696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.2, "quote_volume": 9.99696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 105.7, "quote_volume": 7.47299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 935.0, "quote_volume": 66.1045, "trades": 1, "taker_buy_volume": 935.0, "taker_buy_quote": 66.1045}, {"ts": 1771620720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1885.3, "quote_volume": 133.29071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1755.0, "quote_volume": 124.0785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1755.0, "quote_volume": 124.0785, "trades": 1, "taker_buy_volume": 1755.0, "taker_buy_quote": 124.0785}, {"ts": 1771621440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 486.1, "quote_volume": 34.36727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 607.0, "quote_volume": 43.0013, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 30.6288}, {"ts": 1771621740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 169.2, "quote_volume": 11.99628, "trades": 1, "taker_buy_volume": 169.2, "taker_buy_quote": 11.99628}, {"ts": 1771621800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 109.8, "quote_volume": 7.77384, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 7.77384}, {"ts": 1771622100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 148.3, "quote_volume": 10.49964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1755.0, "quote_volume": 124.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 114.9, "quote_volume": 8.12343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1973.0, "quote_volume": 139.2938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2499.4, "quote_volume": 176.45764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 10704.8, "quote_volume": 755.75888, "trades": 6, "taker_buy_volume": 8949.8, "taker_buy_quote": 631.85588}, {"ts": 1771623180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2182.6, "quote_volume": 153.8733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 91.3, "quote_volume": 6.42752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 190.6, "quote_volume": 13.41824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6242.6, "quote_volume": 439.47904, "trades": 2, "taker_buy_volume": 6242.6, "taker_buy_quote": 439.47904}, {"ts": 1771623840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 249.4, "quote_volume": 17.55776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 570.0, "quote_volume": 40.185, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 40.185}, {"ts": 1771624440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1662.2, "quote_volume": 117.01888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13697.0, "quote_volume": 966.11194, "trades": 5, "taker_buy_volume": 13697.0, "taker_buy_quote": 966.11194}, {"ts": 1771624680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2285.3, "quote_volume": 161.34218, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.903}, {"ts": 1771624740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 32161.6, "quote_volume": 2266.9883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5265.0, "quote_volume": 370.1295, "trades": 4, "taker_buy_volume": 1755.0, "taker_buy_quote": 123.3765}, {"ts": 1771625640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 661.4, "quote_volume": 46.40868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3068.3, "quote_volume": 215.08783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 14482.8, "quote_volume": 1016.86806, "trades": 8, "taker_buy_volume": 12727.8, "taker_buy_quote": 893.66706}, {"ts": 1771626000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 187.0, "quote_volume": 13.1648, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 13.1648}, {"ts": 1771626060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 94.4, "quote_volume": 6.6552, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 6.6552}, {"ts": 1771626300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4487.6, "quote_volume": 315.92704, "trades": 1, "taker_buy_volume": 4487.6, "taker_buy_quote": 315.92704}, {"ts": 1771626420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 54268.0, "quote_volume": 3826.35853, "trades": 7, "taker_buy_volume": 42635.9, "taker_buy_quote": 3006.29548}, {"ts": 1771626900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 272.4, "quote_volume": 19.2042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 164.0, "quote_volume": 11.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7951.7, "quote_volume": 560.78454, "trades": 5, "taker_buy_volume": 1896.9, "taker_buy_quote": 133.92114}, {"ts": 1771627500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 57846.4, "quote_volume": 4093.7952, "trades": 20, "taker_buy_volume": 52967.2, "taker_buy_quote": 3748.83576}, {"ts": 1771627620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5118.0, "quote_volume": 361.90754, "trades": 11, "taker_buy_volume": 5118.0, "taker_buy_quote": 361.90754}, {"ts": 1771627920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 7791.6, "quote_volume": 550.86612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 18031.1, "quote_volume": 1272.99566, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 39156.1, "quote_volume": 2772.25188, "trades": 6, "taker_buy_volume": 36331.5, "taker_buy_quote": 2572.2702}, {"ts": 1771628460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 85.4, "quote_volume": 6.04632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 57594.9, "quote_volume": 4096.11114, "trades": 24, "taker_buy_volume": 52024.7, "taker_buy_quote": 3699.66626}, {"ts": 1771628700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 66201.3, "quote_volume": 4695.8745, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 47781.7, "quote_volume": 3387.40794, "trades": 11, "taker_buy_volume": 28444.5, "taker_buy_quote": 2016.87874}, {"ts": 1771628820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1637.9, "quote_volume": 116.3884, "trades": 3, "taker_buy_volume": 1637.9, "taker_buy_quote": 116.3884}, {"ts": 1771629300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2000.0, "quote_volume": 142.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 50006.6, "quote_volume": 3565.84034, "trades": 31, "taker_buy_volume": 42071.7, "taker_buy_quote": 2999.72749}, {"ts": 1771629420000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 21714.3, "quote_volume": 1551.56212, "trades": 6, "taker_buy_volume": 11611.0, "taker_buy_quote": 830.1865}, {"ts": 1771629480000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8509.4, "quote_volume": 609.62385, "trades": 7, "taker_buy_volume": 8509.4, "taker_buy_quote": 609.62385}, {"ts": 1771629540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5052.2, "quote_volume": 361.1917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15305.5, "quote_volume": 1092.37527, "trades": 3, "taker_buy_volume": 7052.2, "taker_buy_quote": 503.52708}, {"ts": 1771629660000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 90237.1, "quote_volume": 6444.40194, "trades": 19, "taker_buy_volume": 59951.4, "taker_buy_quote": 4280.52996}, {"ts": 1771629720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 271.1, "quote_volume": 19.35654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3504.6, "quote_volume": 250.22844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 709.1, "quote_volume": 50.62974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1778.7, "quote_volume": 126.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 25510.0, "quote_volume": 1818.37188, "trades": 6, "taker_buy_volume": 1762.6, "taker_buy_quote": 126.0259}, {"ts": 1771630380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4395.3, "quote_volume": 313.38489, "trades": 1, "taker_buy_volume": 4395.3, "taker_buy_quote": 313.38489}, {"ts": 1771630440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2176.0, "quote_volume": 155.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 94.2, "quote_volume": 6.70704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5581.0, "quote_volume": 396.85177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 523.6, "quote_volume": 37.33268, "trades": 3, "taker_buy_volume": 523.6, "taker_buy_quote": 37.33268}, {"ts": 1771631580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1636.2, "quote_volume": 116.33382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 87.1, "quote_volume": 6.19281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2805.6, "quote_volume": 199.99912, "trades": 2, "taker_buy_volume": 2805.6, "taker_buy_quote": 199.99912}, {"ts": 1771632060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1515.0, "quote_volume": 107.57707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 326.0, "quote_volume": 23.1311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10600.0, "quote_volume": 751.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 86.0, "quote_volume": 6.0888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 152149.7, "quote_volume": 10760.24544, "trades": 74, "taker_buy_volume": 31787.2, "taker_buy_quote": 2254.11545}, {"ts": 1771632840000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 9105.4, "quote_volume": 641.90932, "trades": 4, "taker_buy_volume": 8671.2, "taker_buy_quote": 611.34164}, {"ts": 1771632900000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 9254.9, "quote_volume": 651.6623, "trades": 3, "taker_buy_volume": 9254.9, "taker_buy_quote": 651.6623}, {"ts": 1771632960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6800.0, "quote_volume": 478.04, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 15410.7, "quote_volume": 1084.79477, "trades": 9, "taker_buy_volume": 14225.6, "taker_buy_quote": 1001.48224}, {"ts": 1771633440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5500.0, "quote_volume": 386.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 13636.3, "quote_volume": 954.62701, "trades": 9, "taker_buy_volume": 501.4, "taker_buy_quote": 35.18401}, {"ts": 1771633860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 8056.0, "quote_volume": 564.79435, "trades": 4, "taker_buy_volume": 8056.0, "taker_buy_quote": 564.79435}, {"ts": 1771633920000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 1586.1, "quote_volume": 111.17942, "trades": 5, "taker_buy_volume": 762.1, "taker_buy_quote": 53.49942}, {"ts": 1771633980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 12162.0, "quote_volume": 851.34, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 22992.5, "quote_volume": 1609.475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 19781.7, "quote_volume": 1384.719, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 45405.6, "quote_volume": 3178.70978, "trades": 17, "taker_buy_volume": 7345.8, "taker_buy_quote": 514.89794}, {"ts": 1771634280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 681.8, "quote_volume": 47.65782, "trades": 1, "taker_buy_volume": 681.8, "taker_buy_quote": 47.65782}, {"ts": 1771634340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 359.2, "quote_volume": 25.07216, "trades": 1, "taker_buy_volume": 359.2, "taker_buy_quote": 25.07216}, {"ts": 1771634700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1620.0, "quote_volume": 112.752, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.752}, {"ts": 1771634760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 246.2, "quote_volume": 17.13552, "trades": 1, "taker_buy_volume": 246.2, "taker_buy_quote": 17.13552}, {"ts": 1771634880000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 19227.6, "quote_volume": 1333.3489, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 19706.3, "quote_volume": 1368.0904, "trades": 9, "taker_buy_volume": 18900.6, "taker_buy_quote": 1312.09425}, {"ts": 1771635000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5470.7, "quote_volume": 380.21365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5809.1, "quote_volume": 402.73263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 13852.6, "quote_volume": 963.09226, "trades": 12, "taker_buy_volume": 13046.9, "taker_buy_quote": 907.09611}, {"ts": 1771635600000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 9082.0, "quote_volume": 632.5191, "trades": 7, "taker_buy_volume": 9082.0, "taker_buy_quote": 632.5191}, {"ts": 1771635660000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 12543.4, "quote_volume": 874.47994, "trades": 11, "taker_buy_volume": 12543.4, "taker_buy_quote": 874.47994}, {"ts": 1771635720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 143.2, "quote_volume": 9.99536, "trades": 1, "taker_buy_volume": 143.2, "taker_buy_quote": 9.99536}, {"ts": 1771636020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 811.0, "quote_volume": 56.59793, "trades": 4, "taker_buy_volume": 712.3, "taker_buy_quote": 49.71854}, {"ts": 1771636140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4297.9, "quote_volume": 299.99342, "trades": 2, "taker_buy_volume": 4297.9, "taker_buy_quote": 299.99342}, {"ts": 1771636320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 771.3, "quote_volume": 53.75961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 287.3, "quote_volume": 19.99608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5531.5, "quote_volume": 384.80025, "trades": 6, "taker_buy_volume": 5230.0, "taker_buy_quote": 363.846}, {"ts": 1771636860000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4536.0, "quote_volume": 315.3436, "trades": 5, "taker_buy_volume": 4536.0, "taker_buy_quote": 315.3436}, {"ts": 1771636920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 165.1, "quote_volume": 11.47445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1454.9, "quote_volume": 101.11555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 15132.1, "quote_volume": 1052.26547, "trades": 16, "taker_buy_volume": 13512.1, "taker_buy_quote": 939.67547}, {"ts": 1771637160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 851.5, "quote_volume": 59.17925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 224.5, "quote_volume": 15.6252, "trades": 1, "taker_buy_volume": 224.5, "taker_buy_quote": 15.6252}, {"ts": 1771637280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 724.5, "quote_volume": 50.4252, "trades": 2, "taker_buy_volume": 724.5, "taker_buy_quote": 50.4252}, {"ts": 1771637400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1547.3, "quote_volume": 107.69208, "trades": 1, "taker_buy_volume": 1547.3, "taker_buy_quote": 107.69208}, {"ts": 1771637640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 171.6, "quote_volume": 11.96052, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 11.96052}, {"ts": 1771637820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 36785.0, "quote_volume": 2565.7774, "trades": 12, "taker_buy_volume": 36785.0, "taker_buy_quote": 2565.7774}, {"ts": 1771637880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7569.1, "quote_volume": 529.08009, "trades": 2, "taker_buy_volume": 7569.1, "taker_buy_quote": 529.08009}, {"ts": 1771638000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.0699, "high": 0.0708, "low": 0.0699, "close": 0.0708, "volume": 376294.6, "quote_volume": 26473.97539, "trades": 136, "taker_buy_volume": 325850.9, "taker_buy_quote": 22917.34564}, {"ts": 1771638120000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 48773.1, "quote_volume": 3446.20046, "trades": 34, "taker_buy_volume": 26714.2, "taker_buy_quote": 1888.63994}, {"ts": 1771638180000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 31721.0, "quote_volume": 2247.90874, "trades": 15, "taker_buy_volume": 31721.0, "taker_buy_quote": 2247.90874}, {"ts": 1771638240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2559.2, "quote_volume": 181.95912, "trades": 3, "taker_buy_volume": 2559.2, "taker_buy_quote": 181.95912}, {"ts": 1771638300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4004.1, "quote_volume": 285.09192, "trades": 9, "taker_buy_volume": 4004.1, "taker_buy_quote": 285.09192}, {"ts": 1771638360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 13982.9, "quote_volume": 994.47606, "trades": 6, "taker_buy_volume": 3197.0, "taker_buy_quote": 227.59857}, {"ts": 1771638420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 143.2, "quote_volume": 10.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 7797.9, "quote_volume": 553.5827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 6358.6, "quote_volume": 451.88356, "trades": 9, "taker_buy_volume": 6238.6, "taker_buy_quote": 443.37556}, {"ts": 1771638840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9257.9, "quote_volume": 656.84711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1245.7, "quote_volume": 88.25193, "trades": 4, "taker_buy_volume": 563.7, "taker_buy_quote": 39.96633}, {"ts": 1771639080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1620.0, "quote_volume": 114.858, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.858}, {"ts": 1771639140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1688.0, "quote_volume": 119.6792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4124.8, "quote_volume": 292.44832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3000.0, "quote_volume": 212.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2163.0, "quote_volume": 153.1404, "trades": 4, "taker_buy_volume": 2163.0, "taker_buy_quote": 153.1404}, {"ts": 1771639440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 155.6, "quote_volume": 11.0405, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 5.0339}, {"ts": 1771639740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1620.0, "quote_volume": 115.182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3000.0, "quote_volume": 213.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2620.0, "quote_volume": 186.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 598.4, "quote_volume": 42.42656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 274.0, "quote_volume": 19.4266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 101.2, "quote_volume": 7.1852, "trades": 1, "taker_buy_volume": 101.2, "taker_buy_quote": 7.1852}, {"ts": 1771640580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 163.8, "quote_volume": 11.6298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 103842.0, "quote_volume": 7349.65536, "trades": 44, "taker_buy_volume": 7541.3, "taker_buy_quote": 533.41329}, {"ts": 1771640760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 8860.5, "quote_volume": 626.67915, "trades": 5, "taker_buy_volume": 8860.5, "taker_buy_quote": 626.67915}, {"ts": 1771640820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 294.0, "quote_volume": 20.8152, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 20.8152}, {"ts": 1771641120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 15984.1, "quote_volume": 1134.5279, "trades": 7, "taker_buy_volume": 12958.1, "taker_buy_quote": 920.0251}, {"ts": 1771641240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 615.8, "quote_volume": 43.7218, "trades": 1, "taker_buy_volume": 615.8, "taker_buy_quote": 43.7218}, {"ts": 1771641660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4350.0, "quote_volume": 309.2426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2030.7, "quote_volume": 144.38277, "trades": 9, "taker_buy_volume": 2030.7, "taker_buy_quote": 144.38277}, {"ts": 1771642020000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3439.3, "quote_volume": 244.54062, "trades": 8, "taker_buy_volume": 3023.3, "taker_buy_quote": 214.96302}, {"ts": 1771642080000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1707.3, "quote_volume": 121.49946, "trades": 5, "taker_buy_volume": 1104.3, "taker_buy_quote": 78.62616}, {"ts": 1771642140000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 8549.9, "quote_volume": 608.77555, "trades": 15, "taker_buy_volume": 3736.2, "taker_buy_quote": 266.09748}, {"ts": 1771642200000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1273.4, "quote_volume": 90.66834, "trades": 5, "taker_buy_volume": 1273.4, "taker_buy_quote": 90.66834}, {"ts": 1771642260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1264.8, "quote_volume": 90.18024, "trades": 3, "taker_buy_volume": 1264.8, "taker_buy_quote": 90.18024}, {"ts": 1771642320000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 1990.8, "quote_volume": 141.79609, "trades": 3, "taker_buy_volume": 1684.8, "taker_buy_quote": 120.03949}, {"ts": 1771642380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1093.2, "quote_volume": 77.83584, "trades": 3, "taker_buy_volume": 1093.2, "taker_buy_quote": 77.83584}, {"ts": 1771642440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1184.6, "quote_volume": 84.34352, "trades": 4, "taker_buy_volume": 1184.6, "taker_buy_quote": 84.34352}, {"ts": 1771642500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1516.5, "quote_volume": 108.12645, "trades": 2, "taker_buy_volume": 1516.5, "taker_buy_quote": 108.12645}, {"ts": 1771642560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1100.2, "quote_volume": 78.33424, "trades": 2, "taker_buy_volume": 1100.2, "taker_buy_quote": 78.33424}, {"ts": 1771642620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1904.6, "quote_volume": 135.6824, "trades": 4, "taker_buy_volume": 1457.6, "taker_buy_quote": 103.856}, {"ts": 1771642680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1822.3, "quote_volume": 129.88419, "trades": 3, "taker_buy_volume": 1822.3, "taker_buy_quote": 129.88419}, {"ts": 1771642740000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5169.1, "quote_volume": 367.93322, "trades": 8, "taker_buy_volume": 1002.1, "taker_buy_quote": 71.34952}, {"ts": 1771642800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3900.2, "quote_volume": 277.30422, "trades": 12, "taker_buy_volume": 1226.9, "taker_buy_quote": 87.23259}, {"ts": 1771642860000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 17829.0, "quote_volume": 1265.38857, "trades": 21, "taker_buy_volume": 3140.5, "taker_buy_quote": 223.03509}, {"ts": 1771642920000, "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0713, "volume": 37211.4, "quote_volume": 2649.79601, "trades": 31, "taker_buy_volume": 31503.4, "taker_buy_quote": 2244.39851}, {"ts": 1771642980000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 10503.6, "quote_volume": 749.99499, "trades": 9, "taker_buy_volume": 3648.8, "taker_buy_quote": 260.56227}, {"ts": 1771643040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3769.0, "quote_volume": 269.2061, "trades": 4, "taker_buy_volume": 1769.0, "taker_buy_quote": 126.4061}, {"ts": 1771643100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1664.3, "quote_volume": 118.99745, "trades": 3, "taker_buy_volume": 1664.3, "taker_buy_quote": 118.99745}, {"ts": 1771643160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1396.1, "quote_volume": 99.82115, "trades": 2, "taker_buy_volume": 1396.1, "taker_buy_quote": 99.82115}, {"ts": 1771643220000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1484.4, "quote_volume": 105.82368, "trades": 3, "taker_buy_volume": 1344.0, "taker_buy_quote": 95.8272}, {"ts": 1771643280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1080.7, "quote_volume": 77.16198, "trades": 2, "taker_buy_volume": 1080.7, "taker_buy_quote": 77.16198}, {"ts": 1771643340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1214.4, "quote_volume": 86.70816, "trades": 2, "taker_buy_volume": 1214.4, "taker_buy_quote": 86.70816}, {"ts": 1771643400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11876.6, "quote_volume": 848.28325, "trades": 7, "taker_buy_volume": 1911.7, "taker_buy_quote": 136.58939}, {"ts": 1771643460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1280.8, "quote_volume": 91.5772, "trades": 2, "taker_buy_volume": 1280.8, "taker_buy_quote": 91.5772}, {"ts": 1771643520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1001.0, "quote_volume": 71.60678, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 71.60678}, {"ts": 1771643580000, "open": 0.0717, "high": 0.0725, "low": 0.0717, "close": 0.072, "volume": 366921.4, "quote_volume": 26445.56349, "trades": 194, "taker_buy_volume": 258707.7, "taker_buy_quote": 18644.55433}, {"ts": 1771643640000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 36807.2, "quote_volume": 2650.12141, "trades": 18, "taker_buy_volume": 2814.3, "taker_buy_quote": 202.67217}, {"ts": 1771643700000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 4179.3, "quote_volume": 300.12725, "trades": 5, "taker_buy_volume": 1358.2, "taker_buy_quote": 97.59238}, {"ts": 1771643760000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 4587.0, "quote_volume": 328.5366, "trades": 5, "taker_buy_volume": 1347.0, "taker_buy_quote": 96.7146}, {"ts": 1771643820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4472.3, "quote_volume": 319.89836, "trades": 5, "taker_buy_volume": 4472.3, "taker_buy_quote": 319.89836}, {"ts": 1771643880000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 6570.0, "quote_volume": 470.64793, "trades": 5, "taker_buy_volume": 6570.0, "taker_buy_quote": 470.64793}, {"ts": 1771643940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1509.8, "quote_volume": 108.55462, "trades": 2, "taker_buy_volume": 1509.8, "taker_buy_quote": 108.55462}, {"ts": 1771644000000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 18669.9, "quote_volume": 1339.88943, "trades": 10, "taker_buy_volume": 5513.8, "taker_buy_quote": 395.89084}, {"ts": 1771644060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1810.3, "quote_volume": 129.97954, "trades": 3, "taker_buy_volume": 1810.3, "taker_buy_quote": 129.97954}, {"ts": 1771644120000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 3985.1, "quote_volume": 285.76506, "trades": 5, "taker_buy_volume": 1349.5, "taker_buy_quote": 96.8941}, {"ts": 1771644180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 908.0, "quote_volume": 65.1036, "trades": 2, "taker_buy_volume": 908.0, "taker_buy_quote": 65.1036}, {"ts": 1771644240000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9007.3, "quote_volume": 645.91371, "trades": 6, "taker_buy_volume": 7387.3, "taker_buy_quote": 529.75971}, {"ts": 1771644300000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 783.5, "quote_volume": 56.18655, "trades": 2, "taker_buy_volume": 783.5, "taker_buy_quote": 56.18655}, {"ts": 1771644360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1409.6, "quote_volume": 100.97383, "trades": 3, "taker_buy_volume": 1256.0, "taker_buy_quote": 89.97607}, {"ts": 1771644420000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1884.7, "quote_volume": 135.22865, "trades": 2, "taker_buy_volume": 1884.7, "taker_buy_quote": 135.22865}, {"ts": 1771644480000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 559.9, "quote_volume": 40.19065, "trades": 2, "taker_buy_volume": 458.2, "taker_buy_quote": 32.89876}, {"ts": 1771644540000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4889.0, "quote_volume": 350.9093, "trades": 8, "taker_buy_volume": 3101.0, "taker_buy_quote": 222.6518}, {"ts": 1771644600000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3511.6, "quote_volume": 252.80504, "trades": 5, "taker_buy_volume": 3511.6, "taker_buy_quote": 252.80504}, {"ts": 1771644660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 945.1, "quote_volume": 68.14171, "trades": 3, "taker_buy_volume": 945.1, "taker_buy_quote": 68.14171}, {"ts": 1771644720000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1251.8, "quote_volume": 90.24599, "trades": 3, "taker_buy_volume": 1163.9, "taker_buy_quote": 83.91719}, {"ts": 1771644780000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 13577.4, "quote_volume": 979.01258, "trades": 14, "taker_buy_volume": 13577.4, "taker_buy_quote": 979.01258}, {"ts": 1771644840000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4697.1, "quote_volume": 338.76862, "trades": 4, "taker_buy_volume": 1077.1, "taker_buy_quote": 77.76662}, {"ts": 1771644900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 948.5, "quote_volume": 68.38685, "trades": 2, "taker_buy_volume": 948.5, "taker_buy_quote": 68.38685}, {"ts": 1771644960000, "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0719, "volume": 53960.8, "quote_volume": 3877.16447, "trades": 18, "taker_buy_volume": 7634.6, "taker_buy_quote": 548.70607}, {"ts": 1771645020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1966.9, "quote_volume": 141.42011, "trades": 4, "taker_buy_volume": 1966.9, "taker_buy_quote": 141.42011}, {"ts": 1771645080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1209.1, "quote_volume": 86.93429, "trades": 2, "taker_buy_volume": 1209.1, "taker_buy_quote": 86.93429}, {"ts": 1771645140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3476.2, "quote_volume": 249.93878, "trades": 5, "taker_buy_volume": 3476.2, "taker_buy_quote": 249.93878}, {"ts": 1771645200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1705.8, "quote_volume": 122.64702, "trades": 2, "taker_buy_volume": 1705.8, "taker_buy_quote": 122.64702}, {"ts": 1771645260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3073.6, "quote_volume": 220.68448, "trades": 3, "taker_buy_volume": 3073.6, "taker_buy_quote": 220.68448}, {"ts": 1771645320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3236.6, "quote_volume": 231.74056, "trades": 3, "taker_buy_volume": 1616.6, "taker_buy_quote": 115.74856}, {"ts": 1771645380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1658.3, "quote_volume": 118.73428, "trades": 2, "taker_buy_volume": 1658.3, "taker_buy_quote": 118.73428}, {"ts": 1771645440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 771.0, "quote_volume": 55.2036, "trades": 2, "taker_buy_volume": 771.0, "taker_buy_quote": 55.2036}, {"ts": 1771645500000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8850.6, "quote_volume": 632.8701, "trades": 5, "taker_buy_volume": 8850.6, "taker_buy_quote": 632.8701}, {"ts": 1771645560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1475.2, "quote_volume": 105.62432, "trades": 2, "taker_buy_volume": 1475.2, "taker_buy_quote": 105.62432}, {"ts": 1771645620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1943.2, "quote_volume": 139.13312, "trades": 4, "taker_buy_volume": 1943.2, "taker_buy_quote": 139.13312}, {"ts": 1771645680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 465.5, "quote_volume": 33.3298, "trades": 2, "taker_buy_volume": 465.5, "taker_buy_quote": 33.3298}, {"ts": 1771645740000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6392.4, "quote_volume": 457.75876, "trades": 4, "taker_buy_volume": 6392.4, "taker_buy_quote": 457.75876}, {"ts": 1771645800000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1504.9, "quote_volume": 107.95229, "trades": 4, "taker_buy_volume": 1504.9, "taker_buy_quote": 107.95229}, {"ts": 1771645860000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2081.8, "quote_volume": 149.21716, "trades": 4, "taker_buy_volume": 893.8, "taker_buy_quote": 64.08546}, {"ts": 1771645920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1784.8, "quote_volume": 127.97016, "trades": 2, "taker_buy_volume": 1784.8, "taker_buy_quote": 127.97016}, {"ts": 1771645980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1304.9, "quote_volume": 93.56133, "trades": 3, "taker_buy_volume": 1304.9, "taker_buy_quote": 93.56133}, {"ts": 1771646040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2971.9, "quote_volume": 213.08523, "trades": 3, "taker_buy_volume": 1351.9, "taker_buy_quote": 96.93123}, {"ts": 1771646100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2659.6, "quote_volume": 190.69332, "trades": 3, "taker_buy_volume": 1039.6, "taker_buy_quote": 74.53932}, {"ts": 1771646160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1183.7, "quote_volume": 84.87129, "trades": 2, "taker_buy_volume": 1183.7, "taker_buy_quote": 84.87129}, {"ts": 1771646220000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4149.4, "quote_volume": 297.59198, "trades": 5, "taker_buy_volume": 4149.4, "taker_buy_quote": 297.59198}, {"ts": 1771646280000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4445.5, "quote_volume": 319.32009, "trades": 6, "taker_buy_volume": 1332.5, "taker_buy_quote": 95.80669}, {"ts": 1771646340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1456.2, "quote_volume": 104.65747, "trades": 3, "taker_buy_volume": 1456.2, "taker_buy_quote": 104.65747}, {"ts": 1771646400000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 8937.0, "quote_volume": 640.822, "trades": 10, "taker_buy_volume": 1229.0, "taker_buy_quote": 87.9964}, {"ts": 1771646460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 698.3, "quote_volume": 49.99828, "trades": 2, "taker_buy_volume": 698.3, "taker_buy_quote": 49.99828}, {"ts": 1771646520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 10926.0, "quote_volume": 782.3016, "trades": 5, "taker_buy_volume": 9987.0, "taker_buy_quote": 715.0692}, {"ts": 1771646580000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 50330.4, "quote_volume": 3591.38174, "trades": 23, "taker_buy_volume": 9794.2, "taker_buy_quote": 699.30588}, {"ts": 1771646640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3147.0, "quote_volume": 224.43314, "trades": 4, "taker_buy_volume": 2140.4, "taker_buy_quote": 152.66256}, {"ts": 1771646700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6494.0, "quote_volume": 463.1842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6417.1, "quote_volume": 458.82265, "trades": 4, "taker_buy_volume": 6417.1, "taker_buy_quote": 458.82265}, {"ts": 1771646820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1620.0, "quote_volume": 115.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3240.0, "quote_volume": 231.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 34670.6, "quote_volume": 2470.7606, "trades": 16, "taker_buy_volume": 4889.5, "taker_buy_quote": 348.1324}, {"ts": 1771647180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647300000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 38054.4, "quote_volume": 2718.47447, "trades": 7, "taker_buy_volume": 38054.4, "taker_buy_quote": 2718.47447}, {"ts": 1771647360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 688.4, "quote_volume": 49.28944, "trades": 2, "taker_buy_volume": 688.4, "taker_buy_quote": 49.28944}, {"ts": 1771647420000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 22803.8, "quote_volume": 1634.57967, "trades": 12, "taker_buy_volume": 22803.8, "taker_buy_quote": 1634.57967}, {"ts": 1771647480000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13908.9, "quote_volume": 997.43013, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.316}, {"ts": 1771647540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 472.2, "quote_volume": 33.80952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3757.5, "quote_volume": 269.6265, "trades": 3, "taker_buy_volume": 3757.5, "taker_buy_quote": 269.6265}, {"ts": 1771647780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4808.0, "quote_volume": 345.05529, "trades": 5, "taker_buy_volume": 801.4, "taker_buy_quote": 57.46038}, {"ts": 1771648260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2000.0, "quote_volume": 143.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 6349.1, "quote_volume": 455.24888, "trades": 7, "taker_buy_volume": 1514.1, "taker_buy_quote": 108.71238}, {"ts": 1771648620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1620.0, "quote_volume": 115.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1620.0, "quote_volume": 115.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 85.5, "quote_volume": 6.1218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 87.0, "quote_volume": 6.2292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2390.9, "quote_volume": 170.94935, "trades": 4, "taker_buy_volume": 620.1, "taker_buy_quote": 44.33715}, {"ts": 1771649700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1107.7, "quote_volume": 79.31132, "trades": 1, "taker_buy_volume": 1107.7, "taker_buy_quote": 79.31132}, {"ts": 1771649760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 556.2, "quote_volume": 39.99078, "trades": 2, "taker_buy_volume": 556.2, "taker_buy_quote": 39.99078}, {"ts": 1771650180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2000.0, "quote_volume": 143.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.3, "quote_volume": 5.3496, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 5.3496}, {"ts": 1771650300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5553.7, "quote_volume": 399.8664, "trades": 2, "taker_buy_volume": 5553.7, "taker_buy_quote": 399.8664}, {"ts": 1771650360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2000.0, "quote_volume": 144.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3620.0, "quote_volume": 261.002, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.802}, {"ts": 1771650600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 201.3, "quote_volume": 14.47347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 85.4, "quote_volume": 6.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2000.0, "quote_volume": 144.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3336.0, "quote_volume": 240.5256, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.9216}, {"ts": 1771650900000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5350.8, "quote_volume": 385.0956, "trades": 4, "taker_buy_volume": 1691.0, "taker_buy_quote": 121.59}, {"ts": 1771650960000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 7320.3, "quote_volume": 527.64413, "trades": 6, "taker_buy_volume": 7320.3, "taker_buy_quote": 527.64413}, {"ts": 1771651020000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 766.5, "quote_volume": 55.25001, "trades": 3, "taker_buy_volume": 620.1, "taker_buy_quote": 44.70921}, {"ts": 1771651080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15330.3, "quote_volume": 1105.31463, "trades": 3, "taker_buy_volume": 15330.3, "taker_buy_quote": 1105.31463}, {"ts": 1771651200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 98.6, "quote_volume": 7.10906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3240.0, "quote_volume": 234.09, "trades": 2, "taker_buy_volume": 3240.0, "taker_buy_quote": 234.09}, {"ts": 1771651800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4145.8, "quote_volume": 299.99392, "trades": 3, "taker_buy_volume": 4145.8, "taker_buy_quote": 299.99392}, {"ts": 1771652160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 100.8, "quote_volume": 7.27776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1553.0, "quote_volume": 112.2819, "trades": 1, "taker_buy_volume": 1553.0, "taker_buy_quote": 112.2819}, {"ts": 1771652520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1620.0, "quote_volume": 117.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3620.0, "quote_volume": 261.364, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.964}, {"ts": 1771652760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1351.0, "quote_volume": 97.6773, "trades": 5, "taker_buy_volume": 1351.0, "taker_buy_quote": 97.6773}, {"ts": 1771652880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 406.0, "quote_volume": 29.3132, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.76508}, {"ts": 1771652940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1498.6, "quote_volume": 108.19892, "trades": 1, "taker_buy_volume": 1498.6, "taker_buy_quote": 108.19892}, {"ts": 1771653000000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 24662.4, "quote_volume": 1784.18575, "trades": 26, "taker_buy_volume": 19258.0, "taker_buy_quote": 1393.44763}, {"ts": 1771653060000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 6501.1, "quote_volume": 470.43813, "trades": 17, "taker_buy_volume": 4228.0, "taker_buy_quote": 306.1072}, {"ts": 1771653120000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 64878.2, "quote_volume": 4690.41724, "trades": 18, "taker_buy_volume": 15250.0, "taker_buy_quote": 1102.575}, {"ts": 1771653180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1703.6, "quote_volume": 122.99992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 15869.0, "quote_volume": 1144.3549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 9579.9, "quote_volume": 688.32282, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 849.8, "quote_volume": 61.1856, "trades": 3, "taker_buy_volume": 849.8, "taker_buy_quote": 61.1856}, {"ts": 1771653480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2000.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10555.6, "quote_volume": 758.94764, "trades": 12, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.478}, {"ts": 1771653840000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4646.0, "quote_volume": 333.5954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9492.0, "quote_volume": 681.31456, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.316}, {"ts": 1771654140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9862.2, "quote_volume": 706.13352, "trades": 5, "taker_buy_volume": 3240.0, "taker_buy_quote": 231.984}, {"ts": 1771654200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 848.7, "quote_volume": 60.76692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3295.6, "quote_volume": 235.6354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2446.0, "quote_volume": 174.889, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 115.83}, {"ts": 1771654500000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1740.7, "quote_volume": 124.41128, "trades": 3, "taker_buy_volume": 1253.0, "taker_buy_quote": 89.5895}, {"ts": 1771654560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 701.5, "quote_volume": 50.15725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4964.3, "quote_volume": 354.42982, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 115.668}, {"ts": 1771654680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 733.0, "quote_volume": 52.4095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1602.0, "quote_volume": 114.4715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11115.5, "quote_volume": 793.9087, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.5}, {"ts": 1771654920000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 53788.1, "quote_volume": 3836.88937, "trades": 17, "taker_buy_volume": 26092.0, "taker_buy_quote": 1861.78532}, {"ts": 1771654980000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 5474.6, "quote_volume": 391.85844, "trades": 5, "taker_buy_volume": 4860.0, "taker_buy_quote": 347.976}, {"ts": 1771655040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6860.5, "quote_volume": 489.7127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 478.5, "quote_volume": 34.11705, "trades": 2, "taker_buy_volume": 128.5, "taker_buy_quote": 9.16205}, {"ts": 1771655640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 979.9, "quote_volume": 69.76888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 116.6, "quote_volume": 8.31358, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 8.31358}, {"ts": 1771655880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 208.3, "quote_volume": 14.85179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3812.0, "quote_volume": 271.6979, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2520.0, "quote_volume": 179.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4690.3, "quote_volume": 334.08286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 106.2, "quote_volume": 7.57206, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 7.57206}, {"ts": 1771656780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2219.0, "quote_volume": 158.0791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 10121.4, "quote_volume": 720.22744, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 8480.7, "quote_volume": 603.13977, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 259.9, "quote_volume": 18.47889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 91.2, "quote_volume": 6.48432, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 6.48432}, {"ts": 1771657860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12186.4, "quote_volume": 864.21807, "trades": 11, "taker_buy_volume": 84.6, "taker_buy_quote": 5.99814}, {"ts": 1771658040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5572.4, "quote_volume": 395.08316, "trades": 3, "taker_buy_volume": 5572.4, "taker_buy_quote": 395.08316}, {"ts": 1771658100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 152.9, "quote_volume": 10.8559, "trades": 1, "taker_buy_volume": 152.9, "taker_buy_quote": 10.8559}, {"ts": 1771658220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4860.0, "quote_volume": 344.574, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.858}, {"ts": 1771658340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4655.2, "quote_volume": 330.12448, "trades": 4, "taker_buy_volume": 3948.0, "taker_buy_quote": 279.984}, {"ts": 1771658580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 156.5, "quote_volume": 11.12715, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 11.12715}, {"ts": 1771658940000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3906.0, "quote_volume": 277.0974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 9796.0, "quote_volume": 693.54338, "trades": 11, "taker_buy_volume": 6620.0, "taker_buy_quote": 468.696}, {"ts": 1771659180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 78.0, "quote_volume": 5.5224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1790.1, "quote_volume": 126.73908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 17299.0, "quote_volume": 1221.76752, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 569.0, "quote_volume": 40.1359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1620.0, "quote_volume": 114.372, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.372}, {"ts": 1771660020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 18408.0, "quote_volume": 1298.33735, "trades": 25, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.372}, {"ts": 1771660200000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 12684.9, "quote_volume": 895.46203, "trades": 9, "taker_buy_volume": 10145.8, "taker_buy_quote": 716.29348}, {"ts": 1771660260000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4166.8, "quote_volume": 294.1634, "trades": 2, "taker_buy_volume": 4040.0, "taker_buy_quote": 285.224}, {"ts": 1771660320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 72.0, "quote_volume": 5.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1470.0, "quote_volume": 103.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 148.3, "quote_volume": 10.45515, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 10.45515}, {"ts": 1771660560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 165.6, "quote_volume": 11.69136, "trades": 1, "taker_buy_volume": 165.6, "taker_buy_quote": 11.69136}, {"ts": 1771660680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 77.9, "quote_volume": 5.49974, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 5.49974}, {"ts": 1771660740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 381.7, "quote_volume": 26.94802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 13741.1, "quote_volume": 967.40943, "trades": 8, "taker_buy_volume": 436.9, "taker_buy_quote": 30.75776}, {"ts": 1771660920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10042.0, "quote_volume": 705.9668, "trades": 5, "taker_buy_volume": 142.0, "taker_buy_quote": 9.9968}, {"ts": 1771660980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 171.6, "quote_volume": 12.06348, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 12.06348}, {"ts": 1771661040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3859.0, "quote_volume": 271.2877, "trades": 8, "taker_buy_volume": 3859.0, "taker_buy_quote": 271.2877}, {"ts": 1771661100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1098.9, "quote_volume": 77.36256, "trades": 5, "taker_buy_volume": 1098.9, "taker_buy_quote": 77.36256}, {"ts": 1771661160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661220000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 281.5, "quote_volume": 19.77781, "trades": 2, "taker_buy_volume": 165.1, "taker_buy_quote": 11.60653}, {"ts": 1771661280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 392.6, "quote_volume": 27.59978, "trades": 2, "taker_buy_volume": 392.6, "taker_buy_quote": 27.59978}, {"ts": 1771661340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 155.0, "quote_volume": 10.8965, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.8965}, {"ts": 1771661520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 82.5, "quote_volume": 5.79975, "trades": 1, "taker_buy_volume": 82.5, "taker_buy_quote": 5.79975}, {"ts": 1771661580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2315.0, "quote_volume": 162.74984, "trades": 5, "taker_buy_volume": 2315.0, "taker_buy_quote": 162.74984}, {"ts": 1771661760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5439.7, "quote_volume": 382.95488, "trades": 5, "taker_buy_volume": 5439.7, "taker_buy_quote": 382.95488}, {"ts": 1771661940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4591.1, "quote_volume": 323.51055, "trades": 9, "taker_buy_volume": 4591.1, "taker_buy_quote": 323.51055}, {"ts": 1771662120000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 8585.7, "quote_volume": 605.25602, "trades": 14, "taker_buy_volume": 7182.4, "taker_buy_quote": 506.32337}, {"ts": 1771662180000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4331.0, "quote_volume": 305.52544, "trades": 6, "taker_buy_volume": 4331.0, "taker_buy_quote": 305.52544}, {"ts": 1771662240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 5844.3, "quote_volume": 413.03001, "trades": 5, "taker_buy_volume": 5844.3, "taker_buy_quote": 413.03001}, {"ts": 1771662360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6040.8, "quote_volume": 426.50218, "trades": 11, "taker_buy_volume": 217.0, "taker_buy_quote": 15.3419}, {"ts": 1771662480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 386.4, "quote_volume": 27.2412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1522.0, "quote_volume": 107.301, "trades": 2, "taker_buy_volume": 1522.0, "taker_buy_quote": 107.301}, {"ts": 1771662780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 108.6, "quote_volume": 7.64544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8788.1, "quote_volume": 618.00343, "trades": 6, "taker_buy_volume": 144.0, "taker_buy_quote": 10.1232}, {"ts": 1771663020000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3468.6, "quote_volume": 243.79141, "trades": 11, "taker_buy_volume": 2956.9, "taker_buy_quote": 207.87007}, {"ts": 1771663080000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 848.1, "quote_volume": 59.51977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2756.0, "quote_volume": 193.4712, "trades": 5, "taker_buy_volume": 2756.0, "taker_buy_quote": 193.4712}, {"ts": 1771663200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 536.5, "quote_volume": 37.60865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2973.4, "quote_volume": 208.67974, "trades": 8, "taker_buy_volume": 2444.0, "taker_buy_quote": 171.5688}, {"ts": 1771663320000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 37576.4, "quote_volume": 2638.02618, "trades": 29, "taker_buy_volume": 37576.4, "taker_buy_quote": 2638.02618}, {"ts": 1771663380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 715.0, "quote_volume": 50.193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 502.7, "quote_volume": 35.28954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663680000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 5599.4, "quote_volume": 394.00982, "trades": 13, "taker_buy_volume": 5599.4, "taker_buy_quote": 394.00982}, {"ts": 1771663740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 728.6, "quote_volume": 51.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1909.2, "quote_volume": 134.40768, "trades": 5, "taker_buy_volume": 1095.0, "taker_buy_quote": 77.088}, {"ts": 1771663860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 888.8, "quote_volume": 62.57152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 532.3, "quote_volume": 37.42069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 484.7, "quote_volume": 34.07441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 4175.1, "quote_volume": 294.07393, "trades": 7, "taker_buy_volume": 3632.0, "taker_buy_quote": 255.894}, {"ts": 1771664160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4789.6, "quote_volume": 337.9127, "trades": 8, "taker_buy_volume": 4408.0, "taker_buy_quote": 311.0099}, {"ts": 1771664280000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4461.0, "quote_volume": 315.0931, "trades": 4, "taker_buy_volume": 2461.0, "taker_buy_quote": 173.8931}, {"ts": 1771664340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2549.3, "quote_volume": 179.72565, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 36.66}, {"ts": 1771664460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6119.0, "quote_volume": 431.8394, "trades": 4, "taker_buy_volume": 6119.0, "taker_buy_quote": 431.8394}, {"ts": 1771664580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4626.3, "quote_volume": 327.04868, "trades": 5, "taker_buy_volume": 4319.0, "taker_buy_quote": 305.3533}, {"ts": 1771664700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 212.4, "quote_volume": 14.99544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 48974.6, "quote_volume": 3445.9224, "trades": 26, "taker_buy_volume": 7429.0, "taker_buy_quote": 522.9344}, {"ts": 1771664880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 214.2, "quote_volume": 15.01542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 35263.0, "quote_volume": 2473.3777, "trades": 17, "taker_buy_volume": 33643.0, "taker_buy_quote": 2359.6537}, {"ts": 1771665060000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4970.2, "quote_volume": 348.43162, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 14.4612}, {"ts": 1771665120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 10740.2, "quote_volume": 753.26422, "trades": 11, "taker_buy_volume": 5382.0, "taker_buy_quote": 377.6544}, {"ts": 1771665360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 145.5, "quote_volume": 10.2141, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 10.2141}, {"ts": 1771665480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1175.3, "quote_volume": 82.38853, "trades": 5, "taker_buy_volume": 1030.0, "taker_buy_quote": 72.203}, {"ts": 1771665600000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 61311.9, "quote_volume": 4306.70325, "trades": 26, "taker_buy_volume": 55199.4, "taker_buy_quote": 3877.13423}, {"ts": 1771665660000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 37479.0, "quote_volume": 2631.14304, "trades": 22, "taker_buy_volume": 29868.8, "taker_buy_quote": 2096.93581}, {"ts": 1771665720000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 2740.7, "quote_volume": 192.48073, "trades": 6, "taker_buy_volume": 2454.6, "taker_buy_quote": 172.42512}, {"ts": 1771665780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 13492.9, "quote_volume": 945.85229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8701.5, "quote_volume": 609.3667, "trades": 10, "taker_buy_volume": 4733.0, "taker_buy_quote": 331.5717}, {"ts": 1771665900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 681.0, "quote_volume": 47.7381, "trades": 2, "taker_buy_volume": 681.0, "taker_buy_quote": 47.7381}, {"ts": 1771665960000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 976.7, "quote_volume": 68.4628, "trades": 4, "taker_buy_volume": 809.5, "taker_buy_quote": 56.7588}, {"ts": 1771666020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1043.0, "quote_volume": 73.1143, "trades": 2, "taker_buy_volume": 1043.0, "taker_buy_quote": 73.1143}, {"ts": 1771666080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1984.0, "quote_volume": 139.0784, "trades": 2, "taker_buy_volume": 1984.0, "taker_buy_quote": 139.0784}, {"ts": 1771666140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 16493.3, "quote_volume": 1156.2231, "trades": 10, "taker_buy_volume": 15972.9, "taker_buy_quote": 1119.7951}, {"ts": 1771666260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 570.6, "quote_volume": 39.99906, "trades": 1, "taker_buy_volume": 570.6, "taker_buy_quote": 39.99906}, {"ts": 1771666320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1349.3, "quote_volume": 94.58593, "trades": 3, "taker_buy_volume": 1349.3, "taker_buy_quote": 94.58593}, {"ts": 1771666380000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 19471.2, "quote_volume": 1369.80116, "trades": 12, "taker_buy_volume": 17471.2, "taker_buy_quote": 1229.00116}, {"ts": 1771666440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 22265.9, "quote_volume": 1571.16389, "trades": 12, "taker_buy_volume": 13518.0, "taker_buy_quote": 953.56215}, {"ts": 1771666560000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1866.8, "quote_volume": 132.00744, "trades": 3, "taker_buy_volume": 1866.8, "taker_buy_quote": 132.00744}, {"ts": 1771666620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 14639.2, "quote_volume": 1033.52752, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.372}, {"ts": 1771666800000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 39236.1, "quote_volume": 2778.09656, "trades": 12, "taker_buy_volume": 33626.1, "taker_buy_quote": 2380.96788}, {"ts": 1771666860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1620.0, "quote_volume": 114.696, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.696}, {"ts": 1771667040000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2088.8, "quote_volume": 147.87816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1620.0, "quote_volume": 114.696, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.696}, {"ts": 1771667400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 8143.9, "quote_volume": 575.77373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3620.0, "quote_volume": 255.572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 159.0, "quote_volume": 11.2413, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.2413}, {"ts": 1771667940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 23820.0, "quote_volume": 1680.57221, "trades": 6, "taker_buy_volume": 3120.0, "taker_buy_quote": 219.96}, {"ts": 1771668300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 144.3, "quote_volume": 10.17315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1500.0, "quote_volume": 105.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1620.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.048}, {"ts": 1771668960000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 56385.8, "quote_volume": 3956.93402, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1070.5, "quote_volume": 75.1491, "trades": 2, "taker_buy_volume": 1070.5, "taker_buy_quote": 75.1491}, {"ts": 1771669080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19715.8, "quote_volume": 1381.30825, "trades": 8, "taker_buy_volume": 8721.5, "taker_buy_quote": 611.37715}, {"ts": 1771669140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 394.4, "quote_volume": 27.64744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 43538.1, "quote_volume": 3041.66009, "trades": 18, "taker_buy_volume": 3437.1, "taker_buy_quote": 240.25329}, {"ts": 1771669380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 509.6, "quote_volume": 35.62104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0703, "volume": 105191.0, "quote_volume": 7391.34289, "trades": 40, "taker_buy_volume": 98260.0, "taker_buy_quote": 6904.67289}, {"ts": 1771669800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1788.0, "quote_volume": 125.8752, "trades": 3, "taker_buy_volume": 1711.0, "taker_buy_quote": 120.4544}, {"ts": 1771669860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1620.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.21}, {"ts": 1771669920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6506.5, "quote_volume": 458.70825, "trades": 4, "taker_buy_volume": 710.0, "taker_buy_quote": 50.055}, {"ts": 1771670220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 668.4, "quote_volume": 47.1222, "trades": 2, "taker_buy_volume": 668.4, "taker_buy_quote": 47.1222}, {"ts": 1771670280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 115.7, "quote_volume": 8.14528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 327.3, "quote_volume": 23.07465, "trades": 1, "taker_buy_volume": 327.3, "taker_buy_quote": 23.07465}, {"ts": 1771670460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7504.4, "quote_volume": 529.0602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2078.0, "quote_volume": 146.499, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 32.289}, {"ts": 1771670700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11162.2, "quote_volume": 785.81888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 71.2, "quote_volume": 5.00536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1500.0, "quote_volume": 105.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 232.5, "quote_volume": 16.34475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2979.1, "quote_volume": 209.72864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1620.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.21}, {"ts": 1771672200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5764.4, "quote_volume": 406.3902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1620.0, "quote_volume": 114.372, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.372}, {"ts": 1771672800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 104.0, "quote_volume": 7.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3726.0, "quote_volume": 263.0556, "trades": 7, "taker_buy_volume": 710.0, "taker_buy_quote": 50.126}, {"ts": 1771672920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5764.4, "quote_volume": 406.96664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 592.5, "quote_volume": 41.8305, "trades": 2, "taker_buy_volume": 297.4, "taker_buy_quote": 20.99644}, {"ts": 1771673160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 284.1, "quote_volume": 20.05746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 186.2, "quote_volume": 13.14572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6619.0, "quote_volume": 467.3014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 11200.0, "quote_volume": 789.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3120.0, "quote_volume": 219.96, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.21}, {"ts": 1771673580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2485.5, "quote_volume": 174.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 140.8, "quote_volume": 9.91232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 19257.1, "quote_volume": 1359.88696, "trades": 22, "taker_buy_volume": 17637.1, "taker_buy_quote": 1245.51496}, {"ts": 1771674060000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1843.3, "quote_volume": 130.10265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1500.0, "quote_volume": 105.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 6169.1, "quote_volume": 433.50082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1620.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.724}, {"ts": 1771674420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1120.9, "quote_volume": 78.68718, "trades": 1, "taker_buy_volume": 1120.9, "taker_buy_quote": 78.68718}, {"ts": 1771674480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7983.1, "quote_volume": 560.41362, "trades": 5, "taker_buy_volume": 6363.1, "taker_buy_quote": 446.68962}, {"ts": 1771674660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 142.2, "quote_volume": 9.98244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 204.6, "quote_volume": 14.36292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 223.3, "quote_volume": 15.65333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 264.3, "quote_volume": 18.52743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 225.8, "quote_volume": 15.82858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 245.9, "quote_volume": 17.23759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2000.0, "quote_volume": 140.2164, "trades": 4, "taker_buy_volume": 1784.0, "taker_buy_quote": 125.0748}, {"ts": 1771675080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 247.9, "quote_volume": 17.37779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 269.2, "quote_volume": 18.87092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 221.0, "quote_volume": 15.4921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1458.1, "quote_volume": 102.21281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 670.2, "quote_volume": 46.98102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1314.8, "quote_volume": 92.16748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 837.7, "quote_volume": 58.72277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1265.1, "quote_volume": 88.68351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6522.3, "quote_volume": 457.11511, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1400.1, "quote_volume": 98.007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2801.0, "quote_volume": 196.32438, "trades": 6, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.562}, {"ts": 1771675740000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1034.8, "quote_volume": 72.35393, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1156.0, "quote_volume": 80.8044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1177.5, "quote_volume": 82.30725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6800.6, "quote_volume": 475.91816, "trades": 6, "taker_buy_volume": 5562.2, "taker_buy_quote": 389.354}, {"ts": 1771675980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 997.7, "quote_volume": 69.73923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15000.5, "quote_volume": 1050.00054, "trades": 7, "taker_buy_volume": 14114.9, "taker_buy_quote": 988.043}, {"ts": 1771676100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3070.3, "quote_volume": 214.921, "trades": 6, "taker_buy_volume": 1770.0, "taker_buy_quote": 123.9}, {"ts": 1771676160000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3248.7, "quote_volume": 227.38629, "trades": 8, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.4}, {"ts": 1771676220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 995.4, "quote_volume": 69.678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 999.2, "quote_volume": 69.944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1771.8, "quote_volume": 123.98475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1400.7, "quote_volume": 97.90893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1027.0, "quote_volume": 71.7873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1161.5, "quote_volume": 81.18885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1152.0, "quote_volume": 80.5767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 880.6, "quote_volume": 61.55394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1439.5, "quote_volume": 100.62105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 630.1, "quote_volume": 44.04399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1304.3, "quote_volume": 91.17057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 978.6, "quote_volume": 68.40414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1012.7, "quote_volume": 70.78773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 760.7, "quote_volume": 53.17293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8548.9, "quote_volume": 597.53872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 48819.9, "quote_volume": 3412.51101, "trades": 13, "taker_buy_volume": 3794.9, "taker_buy_quote": 265.26351}, {"ts": 1771677180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 878.8, "quote_volume": 61.3676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1175.3, "quote_volume": 82.03594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6469.8, "quote_volume": 450.94506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3047.1, "quote_volume": 212.38287, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.914}, {"ts": 1771677420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1367.1, "quote_volume": 95.28687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4624.6, "quote_volume": 322.33462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.0698, "high": 0.0698, "low": 0.0691, "close": 0.0693, "volume": 253842.5, "quote_volume": 17582.91396, "trades": 73, "taker_buy_volume": 138676.6, "taker_buy_quote": 9602.20176}, {"ts": 1771677600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1512.8, "quote_volume": 104.68576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 141192.3, "quote_volume": 9821.42403, "trades": 50, "taker_buy_volume": 111310.0, "taker_buy_quote": 7740.15704}, {"ts": 1771677720000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 28940.5, "quote_volume": 2008.01973, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 1632.8, "quote_volume": 113.14849, "trades": 7, "taker_buy_volume": 665.2, "taker_buy_quote": 46.16488}, {"ts": 1771677840000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1229.6, "quote_volume": 85.16311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 10835.4, "quote_volume": 752.27163, "trades": 8, "taker_buy_volume": 10280.0, "taker_buy_quote": 713.78241}, {"ts": 1771677960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 949.8, "quote_volume": 65.82114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2796.4, "quote_volume": 193.73489, "trades": 5, "taker_buy_volume": 1670.4, "taker_buy_quote": 115.75872}, {"ts": 1771678080000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1034.0, "quote_volume": 71.6765, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 14.0882}, {"ts": 1771678140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2287.1, "quote_volume": 158.49603, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.266}, {"ts": 1771678200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1576.6, "quote_volume": 109.23645, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 14.0679}, {"ts": 1771678260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 511.3, "quote_volume": 35.38196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 616.0, "quote_volume": 42.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 990.4, "quote_volume": 68.54328, "trades": 4, "taker_buy_volume": 76.0, "taker_buy_quote": 5.2668}, {"ts": 1771678440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2645.5, "quote_volume": 183.03508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 10620.6, "quote_volume": 737.0012, "trades": 6, "taker_buy_volume": 9936.2, "taker_buy_quote": 689.57228}, {"ts": 1771678560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1500.0, "quote_volume": 103.95, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1237.7, "quote_volume": 85.68664, "trades": 4, "taker_buy_volume": 378.0, "taker_buy_quote": 26.1954}, {"ts": 1771678680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2142.4, "quote_volume": 148.40848, "trades": 5, "taker_buy_volume": 1544.0, "taker_buy_quote": 106.9992}, {"ts": 1771678740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1165.2, "quote_volume": 80.74836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 11296.6, "quote_volume": 781.72472, "trades": 5, "taker_buy_volume": 203.0, "taker_buy_quote": 14.0476}, {"ts": 1771678860000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1939.0, "quote_volume": 134.2855, "trades": 12, "taker_buy_volume": 1067.0, "taker_buy_quote": 73.9431}, {"ts": 1771678920000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4055.1, "quote_volume": 280.96098, "trades": 8, "taker_buy_volume": 3018.0, "taker_buy_quote": 209.1474}, {"ts": 1771678980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 764.7, "quote_volume": 52.99371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2031.3, "quote_volume": 140.67333, "trades": 10, "taker_buy_volume": 681.0, "taker_buy_quote": 47.1933}, {"ts": 1771679100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4791.2, "quote_volume": 332.03016, "trades": 5, "taker_buy_volume": 2559.0, "taker_buy_quote": 177.3387}, {"ts": 1771679160000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1232.3, "quote_volume": 85.33536, "trades": 6, "taker_buy_volume": 602.0, "taker_buy_quote": 41.7186}, {"ts": 1771679220000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1045.1, "quote_volume": 72.33852, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 12.1968}, {"ts": 1771679280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 863.7, "quote_volume": 59.76804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 11333.7, "quote_volume": 786.32817, "trades": 10, "taker_buy_volume": 10211.6, "taker_buy_quote": 708.56664}, {"ts": 1771679400000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1150.0, "quote_volume": 79.7447, "trades": 6, "taker_buy_volume": 497.0, "taker_buy_quote": 34.4918}, {"ts": 1771679460000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3629.7, "quote_volume": 251.81321, "trades": 13, "taker_buy_volume": 2750.0, "taker_buy_quote": 190.85}, {"ts": 1771679520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 913.2, "quote_volume": 63.22011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 880.6, "quote_volume": 61.02558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1093.1, "quote_volume": 75.75183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 860.0, "quote_volume": 59.598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1345.3, "quote_volume": 93.12386, "trades": 5, "taker_buy_volume": 291.0, "taker_buy_quote": 20.1663}, {"ts": 1771679820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 961.8, "quote_volume": 66.59356, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 25.641}, {"ts": 1771679880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2481.3, "quote_volume": 171.95409, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.266}, {"ts": 1771679940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 779.6, "quote_volume": 54.02628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 10712.5, "quote_volume": 743.46427, "trades": 8, "taker_buy_volume": 9769.9, "taker_buy_quote": 678.10482}, {"ts": 1771680060000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3613.4, "quote_volume": 250.70834, "trades": 6, "taker_buy_volume": 1192.0, "taker_buy_quote": 82.7248}, {"ts": 1771680120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1037.5, "quote_volume": 71.89875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2568.8, "quote_volume": 178.27472, "trades": 8, "taker_buy_volume": 1578.0, "taker_buy_quote": 109.5132}, {"ts": 1771680240000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 902.5, "quote_volume": 62.69549, "trades": 3, "taker_buy_volume": 619.9, "taker_buy_quote": 43.08305}, {"ts": 1771680300000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 7075.2, "quote_volume": 491.53139, "trades": 16, "taker_buy_volume": 5099.2, "taker_buy_quote": 354.24699}, {"ts": 1771680360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1297.7, "quote_volume": 90.06038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2232.1, "quote_volume": 155.13095, "trades": 10, "taker_buy_volume": 1699.0, "taker_buy_quote": 118.0805}, {"ts": 1771680480000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1947.0, "quote_volume": 135.2202, "trades": 3, "taker_buy_volume": 984.0, "taker_buy_quote": 68.388}, {"ts": 1771680540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2987.2, "quote_volume": 207.51478, "trades": 10, "taker_buy_volume": 2031.0, "taker_buy_quote": 141.1545}, {"ts": 1771680600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5004.0, "quote_volume": 347.778, "trades": 6, "taker_buy_volume": 504.0, "taker_buy_quote": 35.028}, {"ts": 1771680660000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 3304.6, "quote_volume": 229.61224, "trades": 12, "taker_buy_volume": 2175.0, "taker_buy_quote": 151.218}, {"ts": 1771680720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 965.9, "quote_volume": 67.03346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680780000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 779.8, "quote_volume": 54.13262, "trades": 3, "taker_buy_volume": 145.0, "taker_buy_quote": 10.0775}, {"ts": 1771680840000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2844.1, "quote_volume": 197.54544, "trades": 10, "taker_buy_volume": 1649.0, "taker_buy_quote": 114.6055}, {"ts": 1771680900000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2475.7, "quote_volume": 171.99458, "trades": 6, "taker_buy_volume": 1810.0, "taker_buy_quote": 125.795}, {"ts": 1771680960000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 941.6, "quote_volume": 65.37164, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 17.097}, {"ts": 1771681020000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1719.4, "quote_volume": 119.40106, "trades": 9, "taker_buy_volume": 747.0, "taker_buy_quote": 51.9165}, {"ts": 1771681080000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 993.2, "quote_volume": 68.94178, "trades": 4, "taker_buy_volume": 137.0, "taker_buy_quote": 9.5215}, {"ts": 1771681140000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4533.3, "quote_volume": 314.95752, "trades": 11, "taker_buy_volume": 1845.0, "taker_buy_quote": 128.2275}, {"ts": 1771681200000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2262.5, "quote_volume": 157.1795, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.59}, {"ts": 1771681260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1165.7, "quote_volume": 80.89958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681320000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5396.4, "quote_volume": 374.48091, "trades": 14, "taker_buy_volume": 902.0, "taker_buy_quote": 62.5988}, {"ts": 1771681380000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 6536.4, "quote_volume": 453.67636, "trades": 17, "taker_buy_volume": 3023.0, "taker_buy_quote": 209.9185}, {"ts": 1771681440000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1332.8, "quote_volume": 92.41194, "trades": 7, "taker_buy_volume": 489.0, "taker_buy_quote": 33.9366}, {"ts": 1771681500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 786.4, "quote_volume": 54.49752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 866.2, "quote_volume": 60.02766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4185.1, "quote_volume": 290.59344, "trades": 11, "taker_buy_volume": 3095.0, "taker_buy_quote": 214.9405}, {"ts": 1771681680000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 4057.3, "quote_volume": 281.95712, "trades": 10, "taker_buy_volume": 3335.0, "taker_buy_quote": 231.8295}, {"ts": 1771681740000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 8484.9, "quote_volume": 589.85302, "trades": 12, "taker_buy_volume": 7639.6, "taker_buy_quote": 531.1892}, {"ts": 1771681800000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 988.6, "quote_volume": 68.63347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1680.5, "quote_volume": 116.7592, "trades": 5, "taker_buy_volume": 381.0, "taker_buy_quote": 26.4795}, {"ts": 1771681920000, "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 16757.2, "quote_volume": 1166.18688, "trades": 8, "taker_buy_volume": 13031.0, "taker_buy_quote": 907.2766}, {"ts": 1771681980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 874.4, "quote_volume": 60.85824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3680.7, "quote_volume": 256.46184, "trades": 5, "taker_buy_volume": 2851.2, "taker_buy_quote": 198.72864}, {"ts": 1771682100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1233.4, "quote_volume": 85.84464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 17731.1, "quote_volume": 1235.50388, "trades": 17, "taker_buy_volume": 16780.0, "taker_buy_quote": 1169.30732}, {"ts": 1771682220000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 3706.7, "quote_volume": 258.58206, "trades": 5, "taker_buy_volume": 3207.9, "taker_buy_quote": 223.76582}, {"ts": 1771682280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 631.0, "quote_volume": 44.0641, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 14.1897}, {"ts": 1771682520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1620.0, "quote_volume": 113.076, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.076}, {"ts": 1771682640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 103487.6, "quote_volume": 7250.41484, "trades": 35, "taker_buy_volume": 82639.9, "taker_buy_quote": 5789.48557}, {"ts": 1771682760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9390.9, "quote_volume": 657.363, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.4}, {"ts": 1771682880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1144.6, "quote_volume": 80.35092, "trades": 1, "taker_buy_volume": 1144.6, "taker_buy_quote": 80.35092}, {"ts": 1771682940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1331.4, "quote_volume": 93.198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 274.6, "quote_volume": 19.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1426.5, "quote_volume": 99.99765, "trades": 1, "taker_buy_volume": 1426.5, "taker_buy_quote": 99.99765}, {"ts": 1771683300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1500.0, "quote_volume": 105.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 36438.0, "quote_volume": 2556.67712, "trades": 15, "taker_buy_volume": 26817.0, "taker_buy_quote": 1882.13886}, {"ts": 1771683480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10068.8, "quote_volume": 705.82288, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.562}, {"ts": 1771683540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 406.0, "quote_volume": 28.5621, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 28.5621}, {"ts": 1771683660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5347.2, "quote_volume": 376.44288, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 114.048}, {"ts": 1771683780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 86.8, "quote_volume": 6.08468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 203.0, "quote_volume": 14.2506, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 14.2506}, {"ts": 1771684500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 15974.2, "quote_volume": 1119.79142, "trades": 7, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.562}, {"ts": 1771684680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1595.3, "quote_volume": 112.06982, "trades": 2, "taker_buy_volume": 797.6, "taker_buy_quote": 56.07128}, {"ts": 1771685040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5449.9, "quote_volume": 382.58298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 249.9, "quote_volume": 17.493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1620.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.4}, {"ts": 1771685820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 128.8, "quote_volume": 9.02888, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 9.02888}, {"ts": 1771686180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 139.8, "quote_volume": 9.79998, "trades": 1, "taker_buy_volume": 139.8, "taker_buy_quote": 9.79998}, {"ts": 1771686300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 87.4, "quote_volume": 6.118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1620.0, "quote_volume": 113.076, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.076}, {"ts": 1771686720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 196.5, "quote_volume": 13.7157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 121.9, "quote_volume": 8.49643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 778.1, "quote_volume": 54.31138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 161.5, "quote_volume": 11.2727, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 11.2727}, {"ts": 1771687740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 38912.4, "quote_volume": 2712.19428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 123.5, "quote_volume": 8.6203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0703, "volume": 129012.4, "quote_volume": 9045.38131, "trades": 49, "taker_buy_volume": 96938.6, "taker_buy_quote": 6794.90808}, {"ts": 1771688400000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 176004.8, "quote_volume": 12387.72192, "trades": 36, "taker_buy_volume": 24434.1, "taker_buy_quote": 1719.70031}, {"ts": 1771688460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 14601.7, "quote_volume": 1025.03934, "trades": 13, "taker_buy_volume": 12981.7, "taker_buy_quote": 911.31534}, {"ts": 1771688640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7815.2, "quote_volume": 547.84552, "trades": 5, "taker_buy_volume": 5676.0, "taker_buy_quote": 397.8876}, {"ts": 1771688940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 10285.8, "quote_volume": 722.013, "trades": 25, "taker_buy_volume": 8107.2, "taker_buy_quote": 569.13114}, {"ts": 1771689060000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 33066.2, "quote_volume": 2327.08685, "trades": 23, "taker_buy_volume": 9801.1, "taker_buy_quote": 689.22381}, {"ts": 1771689120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 85.2, "quote_volume": 6.0066, "trades": 1, "taker_buy_volume": 85.2, "taker_buy_quote": 6.0066}, {"ts": 1771689180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 148.8, "quote_volume": 10.4904, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 10.4904}, {"ts": 1771689480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3240.0, "quote_volume": 227.934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689660000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 25523.8, "quote_volume": 1789.18597, "trades": 7, "taker_buy_volume": 16136.5, "taker_buy_quote": 1131.16865}, {"ts": 1771689720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 31577.0, "quote_volume": 2207.93931, "trades": 14, "taker_buy_volume": 31224.1, "taker_buy_quote": 2183.29652}, {"ts": 1771690140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3723.8, "quote_volume": 261.03838, "trades": 2, "taker_buy_volume": 3723.8, "taker_buy_quote": 261.03838}, {"ts": 1771690320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7142.8, "quote_volume": 499.996, "trades": 2, "taker_buy_volume": 7142.8, "taker_buy_quote": 499.996}, {"ts": 1771690740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5680.0, "quote_volume": 396.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691280000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2516.3, "quote_volume": 175.62832, "trades": 4, "taker_buy_volume": 802.1, "taker_buy_quote": 55.98658}, {"ts": 1771691340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 258.0, "quote_volume": 17.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 6496.7, "quote_volume": 454.00582, "trades": 13, "taker_buy_volume": 6496.7, "taker_buy_quote": 454.00582}, {"ts": 1771691700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 256.6, "quote_volume": 17.962, "trades": 1, "taker_buy_volume": 256.6, "taker_buy_quote": 17.962}, {"ts": 1771691880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 101.8, "quote_volume": 7.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3240.0, "quote_volume": 226.476, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 113.238}, {"ts": 1771692240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 4423.1, "quote_volume": 309.293, "trades": 4, "taker_buy_volume": 1183.1, "taker_buy_quote": 82.817}, {"ts": 1771692360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1763.6, "quote_volume": 122.92292, "trades": 2, "taker_buy_volume": 143.6, "taker_buy_quote": 10.00892}, {"ts": 1771692660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 51788.3, "quote_volume": 3595.55016, "trades": 28, "taker_buy_volume": 3383.8, "taker_buy_quote": 235.18848}, {"ts": 1771692780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1764.0, "quote_volume": 122.436, "trades": 3, "taker_buy_volume": 1764.0, "taker_buy_quote": 122.436}, {"ts": 1771693260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 90.5, "quote_volume": 6.2807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1620.0, "quote_volume": 112.428, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.428}, {"ts": 1771693740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 159.3, "quote_volume": 11.07135, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 11.07135}, {"ts": 1771693860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 159.1, "quote_volume": 11.04154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2055.0, "quote_volume": 142.8225, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 30.2325}, {"ts": 1771694280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 237.4, "quote_volume": 16.47556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4860.0, "quote_volume": 337.77, "trades": 3, "taker_buy_volume": 4860.0, "taker_buy_quote": 337.77}, {"ts": 1771694520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1500.0, "quote_volume": 104.4, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 104.4}, {"ts": 1771694700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 93.7, "quote_volume": 6.51215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1222.1, "quote_volume": 85.18037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1561.9, "quote_volume": 108.99103, "trades": 2, "taker_buy_volume": 1561.9, "taker_buy_quote": 108.99103}, {"ts": 1771695780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1500.0, "quote_volume": 104.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 88.8, "quote_volume": 6.18936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 279.9, "quote_volume": 19.50903, "trades": 2, "taker_buy_volume": 279.9, "taker_buy_quote": 19.50903}, {"ts": 1771696740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 114.3, "quote_volume": 7.96671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 90.8, "quote_volume": 6.32876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 193.9, "quote_volume": 13.51483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1500.0, "quote_volume": 104.55, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 104.55}, {"ts": 1771697760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3120.0, "quote_volume": 217.464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1902.7, "quote_volume": 132.42792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 158.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 95.6, "quote_volume": 6.65376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 110.7, "quote_volume": 7.72686, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 7.72686}, {"ts": 1771699800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1822.5, "quote_volume": 126.996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1807.6, "quote_volume": 126.00848, "trades": 2, "taker_buy_volume": 1807.6, "taker_buy_quote": 126.00848}, {"ts": 1771700400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1620.0, "quote_volume": 112.914, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.914}, {"ts": 1771700460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2846.3, "quote_volume": 198.38711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 102.5, "quote_volume": 7.1545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 23271.2, "quote_volume": 1628.27831, "trades": 8, "taker_buy_volume": 21651.2, "taker_buy_quote": 1515.04031}, {"ts": 1771701300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 19681.3, "quote_volume": 1378.0563, "trades": 9, "taker_buy_volume": 18061.3, "taker_buy_quote": 1264.4943}, {"ts": 1771701480000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 5174.5, "quote_volume": 361.8633, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 137.8, "quote_volume": 9.61844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 17601.1, "quote_volume": 1230.31689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1482.2, "quote_volume": 103.45756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 29782.0, "quote_volume": 2074.57817, "trades": 8, "taker_buy_volume": 14389.7, "taker_buy_quote": 1002.96209}, {"ts": 1771702500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1775.9, "quote_volume": 123.95782, "trades": 2, "taker_buy_volume": 1775.9, "taker_buy_quote": 123.95782}, {"ts": 1771702620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1601.2, "quote_volume": 111.60364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 91135.7, "quote_volume": 6330.89743, "trades": 20, "taker_buy_volume": 20505.6, "taker_buy_quote": 1424.26264}, {"ts": 1771703040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 911.4, "quote_volume": 63.3423, "trades": 1, "taker_buy_volume": 911.4, "taker_buy_quote": 63.3423}, {"ts": 1771703100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 19910.3, "quote_volume": 1383.76585, "trades": 9, "taker_buy_volume": 13290.3, "taker_buy_quote": 923.67585}, {"ts": 1771703220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 680.0, "quote_volume": 47.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 609.0, "quote_volume": 42.3458, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 42.3458}, {"ts": 1771703520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 91.2, "quote_volume": 6.32928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1620.0, "quote_volume": 112.59, "trades": 1, "taker_buy_volume": 1620.0, "taker_buy_quote": 112.59}, {"ts": 1771703820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 164.3, "quote_volume": 11.41885, "trades": 1, "taker_buy_volume": 164.3, "taker_buy_quote": 11.41885}, {"ts": 1771703880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 865.4, "quote_volume": 60.1453, "trades": 6, "taker_buy_volume": 865.4, "taker_buy_quote": 60.1453}, {"ts": 1771703940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 174.0, "quote_volume": 12.093, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 12.093}, {"ts": 1771704000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 88.8, "quote_volume": 6.1716, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 6.1716}, {"ts": 1771704660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 142.1, "quote_volume": 9.90437, "trades": 1, "taker_buy_volume": 142.1, "taker_buy_quote": 9.90437}, {"ts": 1771705680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4477.9, "quote_volume": 312.10963, "trades": 4, "taker_buy_volume": 1477.9, "taker_buy_quote": 103.00963}, {"ts": 1771705740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 302.1, "quote_volume": 20.99595, "trades": 1, "taker_buy_volume": 302.1, "taker_buy_quote": 20.99595}, {"ts": 1771706220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 402.0, "quote_volume": 27.8988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 46883.9, "quote_volume": 3248.36222, "trades": 13, "taker_buy_volume": 144.4, "taker_buy_quote": 10.00692}, {"ts": 1771706460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 288.6, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 19.99998}, {"ts": 1771706820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 31699.7, "quote_volume": 2185.61386, "trades": 24, "taker_buy_volume": 1021.7, "taker_buy_quote": 70.48262}, {"ts": 1771706940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2396.9, "quote_volume": 165.14641, "trades": 3, "taker_buy_volume": 2396.9, "taker_buy_quote": 165.14641}, {"ts": 1771707000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4806.6, "quote_volume": 330.21342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.4, "quote_volume": 10.00352, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 10.00352}, {"ts": 1771707300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1620.0, "quote_volume": 111.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2159.4, "quote_volume": 148.36532, "trades": 5, "taker_buy_volume": 145.4, "taker_buy_quote": 10.00352}, {"ts": 1771707600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 49578.7, "quote_volume": 3411.01456, "trades": 14, "taker_buy_volume": 47958.7, "taker_buy_quote": 3299.55856}, {"ts": 1771707660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1500.0, "quote_volume": 103.35, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.35}, {"ts": 1771708200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7135.9, "quote_volume": 491.66351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 159.8, "quote_volume": 10.99424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 69828.1, "quote_volume": 4796.70264, "trades": 32, "taker_buy_volume": 8795.0, "taker_buy_quote": 604.49276}, {"ts": 1771709100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16283.3, "quote_volume": 1120.29104, "trades": 7, "taker_buy_volume": 16283.3, "taker_buy_quote": 1120.29104}, {"ts": 1771709220000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 353.7, "quote_volume": 24.36179, "trades": 2, "taker_buy_volume": 272.3, "taker_buy_quote": 18.76147}, {"ts": 1771709280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 315.3, "quote_volume": 21.72417, "trades": 1, "taker_buy_volume": 315.3, "taker_buy_quote": 21.72417}, {"ts": 1771709340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 108.6, "quote_volume": 7.47168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18203.6, "quote_volume": 1252.40768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 26992.0, "quote_volume": 1854.3504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 132.7, "quote_volume": 9.12976, "trades": 1, "taker_buy_volume": 132.7, "taker_buy_quote": 9.12976}, {"ts": 1771710180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 159133.0, "quote_volume": 10918.43428, "trades": 52, "taker_buy_volume": 15947.4, "taker_buy_quote": 1095.58638}, {"ts": 1771710300000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 108523.1, "quote_volume": 7425.76314, "trades": 34, "taker_buy_volume": 27617.4, "taker_buy_quote": 1889.14067}, {"ts": 1771710360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 255.1, "quote_volume": 17.47435, "trades": 1, "taker_buy_volume": 255.1, "taker_buy_quote": 17.47435}, {"ts": 1771710480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 182.3, "quote_volume": 12.50578, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 12.50578}, {"ts": 1771711080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 148.3, "quote_volume": 10.15855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6282.7, "quote_volume": 430.99322, "trades": 6, "taker_buy_volume": 6282.7, "taker_buy_quote": 430.99322}, {"ts": 1771711260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 288.3, "quote_volume": 19.77738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 33358.9, "quote_volume": 2287.30402, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3719.2, "quote_volume": 255.05148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11041.0, "quote_volume": 756.3085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 52701.7, "quote_volume": 3613.08046, "trades": 21, "taker_buy_volume": 42794.7, "taker_buy_quote": 2935.68716}, {"ts": 1771712040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712100000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 3235.3, "quote_volume": 220.83872, "trades": 4, "taker_buy_volume": 146.3, "taker_buy_quote": 10.00692}, {"ts": 1771712160000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 21285.8, "quote_volume": 1455.50714, "trades": 6, "taker_buy_volume": 21285.8, "taker_buy_quote": 1455.50714}, {"ts": 1771712220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9700.0, "quote_volume": 661.702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3013.2, "quote_volume": 206.09389, "trades": 3, "taker_buy_volume": 2923.3, "taker_buy_quote": 199.95372}, {"ts": 1771712340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 673.0, "quote_volume": 46.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 96793.2, "quote_volume": 6603.73428, "trades": 24, "taker_buy_volume": 50335.0, "taker_buy_quote": 3433.0516}, {"ts": 1771712760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1500.0, "quote_volume": 102.3, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.3}, {"ts": 1771712820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 148.0, "quote_volume": 10.0936, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0936}, {"ts": 1771712880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7183.4, "quote_volume": 489.90788, "trades": 3, "taker_buy_volume": 7183.4, "taker_buy_quote": 489.90788}, {"ts": 1771712940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 112.6, "quote_volume": 7.67932, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 7.67932}, {"ts": 1771713300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 155.8, "quote_volume": 10.64114, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 10.64114}, {"ts": 1771713420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 254.9, "quote_volume": 17.37336, "trades": 2, "taker_buy_volume": 146.7, "taker_buy_quote": 10.00494}, {"ts": 1771713540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 6664.9, "quote_volume": 453.00399, "trades": 6, "taker_buy_volume": 146.9, "taker_buy_quote": 10.00389}, {"ts": 1771713840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 204.8, "quote_volume": 13.94688, "trades": 1, "taker_buy_volume": 204.8, "taker_buy_quote": 13.94688}, {"ts": 1771714020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1581.3, "quote_volume": 107.68653, "trades": 1, "taker_buy_volume": 1581.3, "taker_buy_quote": 107.68653}, {"ts": 1771714080000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 1971.5, "quote_volume": 133.92353, "trades": 4, "taker_buy_volume": 293.4, "taker_buy_quote": 19.98054}, {"ts": 1771714140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 15067.2, "quote_volume": 1025.27179, "trades": 9, "taker_buy_volume": 15067.2, "taker_buy_quote": 1025.27179}, {"ts": 1771714500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 234.0, "quote_volume": 15.8886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 427.0, "quote_volume": 28.9933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 33743.9, "quote_volume": 2304.28367, "trades": 14, "taker_buy_volume": 33743.9, "taker_buy_quote": 2304.28367}, {"ts": 1771715100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 337.4, "quote_volume": 23.01068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10000.0, "quote_volume": 682.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 194.8, "quote_volume": 13.29484, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 6.47484}, {"ts": 1771715640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.4, "quote_volume": 9.99912, "trades": 2, "taker_buy_volume": 146.4, "taker_buy_quote": 9.99912}, {"ts": 1771715700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 734.9, "quote_volume": 50.19367, "trades": 1, "taker_buy_volume": 734.9, "taker_buy_quote": 50.19367}, {"ts": 1771716120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1500.0, "quote_volume": 102.45, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 102.45}, {"ts": 1771716480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1597.5, "quote_volume": 109.10925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4800.0, "quote_volume": 327.36, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1744.5, "quote_volume": 118.80045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 579.6, "quote_volume": 39.44186, "trades": 3, "taker_buy_volume": 290.6, "taker_buy_quote": 19.78986}, {"ts": 1771717140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3097.5, "quote_volume": 210.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2790.6, "quote_volume": 189.48174, "trades": 3, "taker_buy_volume": 2643.4, "taker_buy_quote": 179.48686}, {"ts": 1771717320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 265.6, "quote_volume": 18.05055, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 11.0908}, {"ts": 1771717380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8489.0, "quote_volume": 576.9325, "trades": 6, "taker_buy_volume": 6891.5, "taker_buy_quote": 468.46225}, {"ts": 1771717560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 84.9, "quote_volume": 5.76471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1597.5, "quote_volume": 108.47025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5240.8, "quote_volume": 355.85032, "trades": 4, "taker_buy_volume": 3643.3, "taker_buy_quote": 247.38007}, {"ts": 1771717920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 32529.4, "quote_volume": 2211.9992, "trades": 7, "taker_buy_volume": 30931.9, "taker_buy_quote": 2103.3692}, {"ts": 1771718160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4300.9, "quote_volume": 292.73905, "trades": 4, "taker_buy_volume": 4300.9, "taker_buy_quote": 292.73905}, {"ts": 1771718220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 171.9, "quote_volume": 11.6892, "trades": 1, "taker_buy_volume": 171.9, "taker_buy_quote": 11.6892}, {"ts": 1771718340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3536.2, "quote_volume": 240.10798, "trades": 4, "taker_buy_volume": 1791.2, "taker_buy_quote": 121.62248}, {"ts": 1771718400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 156.8, "quote_volume": 10.64672, "trades": 1, "taker_buy_volume": 156.8, "taker_buy_quote": 10.64672}, {"ts": 1771718460000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 10407.6, "quote_volume": 704.49232, "trades": 11, "taker_buy_volume": 295.6, "taker_buy_quote": 20.01212}, {"ts": 1771718520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 181.1, "quote_volume": 12.27858, "trades": 2, "taker_buy_volume": 181.1, "taker_buy_quote": 12.27858}, {"ts": 1771718700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1400.9, "quote_volume": 94.84093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2881.0, "quote_volume": 194.60584, "trades": 10, "taker_buy_volume": 742.0, "taker_buy_quote": 50.1592}, {"ts": 1771718880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 90.1, "quote_volume": 6.08175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.3, "quote_volume": 10.02508, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 10.02508}, {"ts": 1771719000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4286.8, "quote_volume": 289.78768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 10437.7, "quote_volume": 707.80309, "trades": 17, "taker_buy_volume": 8171.9, "taker_buy_quote": 554.40843}, {"ts": 1771719420000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 60352.7, "quote_volume": 4109.04305, "trades": 29, "taker_buy_volume": 54647.3, "taker_buy_quote": 3720.29167}, {"ts": 1771719480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 446.5, "quote_volume": 30.40665, "trades": 1, "taker_buy_volume": 446.5, "taker_buy_quote": 30.40665}, {"ts": 1771719540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11078.8, "quote_volume": 753.3584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2951.0, "quote_volume": 200.3729, "trades": 3, "taker_buy_volume": 2803.7, "taker_buy_quote": 190.37123}, {"ts": 1771720080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5348.0, "quote_volume": 362.75415, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 75586.3, "quote_volume": 5124.68127, "trades": 43, "taker_buy_volume": 32959.0, "taker_buy_quote": 2236.46603}, {"ts": 1771720380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.6, "quote_volume": 99.98954, "trades": 1, "taker_buy_volume": 1472.6, "taker_buy_quote": 99.98954}, {"ts": 1771720620000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3501.3, "quote_volume": 237.72842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 132.4, "quote_volume": 8.97672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7455.4, "quote_volume": 506.22166, "trades": 3, "taker_buy_volume": 7455.4, "taker_buy_quote": 506.22166}, {"ts": 1771720920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.6, "quote_volume": 99.98954, "trades": 1, "taker_buy_volume": 1472.6, "taker_buy_quote": 99.98954}, {"ts": 1771721220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.3, "quote_volume": 10.0164, "trades": 1, "taker_buy_volume": 147.3, "taker_buy_quote": 10.0164}, {"ts": 1771721700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1500.0, "quote_volume": 102.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1744.8, "quote_volume": 118.63167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3805.1, "quote_volume": 258.20509, "trades": 12, "taker_buy_volume": 693.1, "taker_buy_quote": 47.06149}, {"ts": 1771722360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 257.7, "quote_volume": 17.49783, "trades": 2, "taker_buy_volume": 257.7, "taker_buy_quote": 17.49783}, {"ts": 1771722420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9068.6, "quote_volume": 615.75794, "trades": 3, "taker_buy_volume": 9068.6, "taker_buy_quote": 615.75794}, {"ts": 1771722660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 22279.1, "quote_volume": 1512.75089, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 85.0, "quote_volume": 5.78, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.78}, {"ts": 1771723080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 177.7, "quote_volume": 12.0836, "trades": 1, "taker_buy_volume": 177.7, "taker_buy_quote": 12.0836}, {"ts": 1771723740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12400.0, "quote_volume": 843.2, "trades": 3, "taker_buy_volume": 12400.0, "taker_buy_quote": 843.2}, {"ts": 1771723980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 95.8, "quote_volume": 6.50482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 223.0, "quote_volume": 15.1417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 163.9, "quote_volume": 11.12881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2443.8, "quote_volume": 165.91764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 21770.8, "quote_volume": 1478.23732, "trades": 4, "taker_buy_volume": 21770.8, "taker_buy_quote": 1478.23732}, {"ts": 1771725060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 39081.2, "quote_volume": 2657.5216, "trades": 9, "taker_buy_volume": 34390.6, "taker_buy_quote": 2338.5608}, {"ts": 1771725180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 142.9, "quote_volume": 9.7172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3485.1, "quote_volume": 236.63829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 37178.1, "quote_volume": 2523.59049, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3380.6, "quote_volume": 229.70176, "trades": 5, "taker_buy_volume": 1590.2, "taker_buy_quote": 108.1336}, {"ts": 1771725960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1598.5, "quote_volume": 108.53815, "trades": 3, "taker_buy_volume": 98.5, "taker_buy_quote": 6.68815}, {"ts": 1771726080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8029.2, "quote_volume": 545.3417, "trades": 11, "taker_buy_volume": 4552.4, "taker_buy_quote": 309.26698}, {"ts": 1771726800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1339.3, "quote_volume": 90.93847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3735.5, "quote_volume": 253.57665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 944.0, "quote_volume": 64.0032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12475.5, "quote_volume": 845.8389, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727160000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3738.7, "quote_volume": 253.63622, "trades": 5, "taker_buy_volume": 3738.7, "taker_buy_quote": 253.63622}, {"ts": 1771727220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 582.9, "quote_volume": 39.52062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 795.0, "quote_volume": 53.901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1012.0, "quote_volume": 68.6136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1917.5, "quote_volume": 130.19825, "trades": 4, "taker_buy_volume": 1917.5, "taker_buy_quote": 130.19825}, {"ts": 1771727520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 15390.9, "quote_volume": 1043.50302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 680.0, "quote_volume": 46.036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1847.5, "quote_volume": 125.2605, "trades": 3, "taker_buy_volume": 1847.5, "taker_buy_quote": 125.2605}, {"ts": 1771727880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 735.0, "quote_volume": 49.7595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9079.0, "quote_volume": 616.0273, "trades": 9, "taker_buy_volume": 9079.0, "taker_buy_quote": 616.0273}, {"ts": 1771728240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 740.0, "quote_volume": 50.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8942.9, "quote_volume": 607.2941, "trades": 16, "taker_buy_volume": 7050.4, "taker_buy_quote": 478.79335}, {"ts": 1771728480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8004.0, "quote_volume": 543.4716, "trades": 6, "taker_buy_volume": 2391.4, "taker_buy_quote": 162.37606}, {"ts": 1771728840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 38206.4, "quote_volume": 2587.25236, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3277.3, "quote_volume": 221.54548, "trades": 3, "taker_buy_volume": 3277.3, "taker_buy_quote": 221.54548}, {"ts": 1771729140000, "open": 0.0676, "high": 0.0676, "low": 0.0671, "close": 0.0672, "volume": 75170.2, "quote_volume": 5057.96785, "trades": 72, "taker_buy_volume": 2185.4, "taker_buy_quote": 146.93308}, {"ts": 1771729200000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 56610.0, "quote_volume": 3795.83856, "trades": 46, "taker_buy_volume": 13517.1, "taker_buy_quote": 906.35544}, {"ts": 1771729260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 84.8, "quote_volume": 5.69856, "trades": 1, "taker_buy_volume": 84.8, "taker_buy_quote": 5.69856}, {"ts": 1771729320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 376.2, "quote_volume": 25.30338, "trades": 3, "taker_buy_volume": 376.2, "taker_buy_quote": 25.30338}, {"ts": 1771729380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 23363.3, "quote_volume": 1575.07957, "trades": 19, "taker_buy_volume": 20938.0, "taker_buy_quote": 1411.61435}, {"ts": 1771729440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 85.9, "quote_volume": 5.79825, "trades": 1, "taker_buy_volume": 85.9, "taker_buy_quote": 5.79825}, {"ts": 1771729500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2962.2, "quote_volume": 199.65228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3246.1, "quote_volume": 218.46253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 341.3, "quote_volume": 22.96949, "trades": 1, "taker_buy_volume": 341.3, "taker_buy_quote": 22.96949}, {"ts": 1771729740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3246.3, "quote_volume": 218.15136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2975.8, "quote_volume": 199.97376, "trades": 2, "taker_buy_volume": 2975.8, "taker_buy_quote": 199.97376}, {"ts": 1771729920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 29138.8, "quote_volume": 1955.78507, "trades": 19, "taker_buy_volume": 15085.0, "taker_buy_quote": 1012.62509}, {"ts": 1771730040000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 10364.6, "quote_volume": 696.7099, "trades": 13, "taker_buy_volume": 4206.3, "taker_buy_quote": 282.88671}, {"ts": 1771730100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 260.4, "quote_volume": 17.47284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3247.3, "quote_volume": 217.5691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6555.4, "quote_volume": 438.21683, "trades": 10, "taker_buy_volume": 657.4, "taker_buy_quote": 43.96508}, {"ts": 1771730340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 296.8, "quote_volume": 19.81154, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 10.00664}, {"ts": 1771730400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 826.2, "quote_volume": 55.19016, "trades": 4, "taker_buy_volume": 826.2, "taker_buy_quote": 55.19016}, {"ts": 1771730580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 994.0, "quote_volume": 66.43645, "trades": 4, "taker_buy_volume": 994.0, "taker_buy_quote": 66.43645}, {"ts": 1771730640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1529.9, "quote_volume": 102.27366, "trades": 2, "taker_buy_volume": 763.4, "taker_buy_quote": 51.07146}, {"ts": 1771730820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1279.0, "quote_volume": 85.4372, "trades": 3, "taker_buy_volume": 1279.0, "taker_buy_quote": 85.4372}, {"ts": 1771730880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 672.0, "quote_volume": 44.9568, "trades": 6, "taker_buy_volume": 672.0, "taker_buy_quote": 44.9568}, {"ts": 1771731000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8487.4, "quote_volume": 567.80706, "trades": 7, "taker_buy_volume": 8487.4, "taker_buy_quote": 567.80706}, {"ts": 1771731240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1930.0, "quote_volume": 129.23762, "trades": 3, "taker_buy_volume": 1930.0, "taker_buy_quote": 129.23762}, {"ts": 1771731300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2189.0, "quote_volume": 146.663, "trades": 3, "taker_buy_volume": 2189.0, "taker_buy_quote": 146.663}, {"ts": 1771731780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4539.0, "quote_volume": 304.113, "trades": 7, "taker_buy_volume": 4539.0, "taker_buy_quote": 304.113}, {"ts": 1771731900000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 16186.9, "quote_volume": 1085.17029, "trades": 21, "taker_buy_volume": 13950.0, "taker_buy_quote": 935.33205}, {"ts": 1771731960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 841.0, "quote_volume": 56.28036, "trades": 4, "taker_buy_volume": 691.6, "taker_buy_quote": 46.2855}, {"ts": 1771732140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6619.4, "quote_volume": 443.4998, "trades": 8, "taker_buy_volume": 6619.4, "taker_buy_quote": 443.4998}, {"ts": 1771732200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3454.9, "quote_volume": 231.10682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2916.0, "quote_volume": 194.94855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 42949.9, "quote_volume": 2877.6857, "trades": 28, "taker_buy_volume": 40145.9, "taker_buy_quote": 2689.93835}, {"ts": 1771732740000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 466.9, "quote_volume": 31.25349, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 5.99874}, {"ts": 1771732800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5436.0, "quote_volume": 364.59585, "trades": 5, "taker_buy_volume": 5436.0, "taker_buy_quote": 364.59585}, {"ts": 1771732920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9541.8, "quote_volume": 640.25478, "trades": 4, "taker_buy_volume": 9541.8, "taker_buy_quote": 640.25478}, {"ts": 1771733040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 20632.0, "quote_volume": 1384.42211, "trades": 9, "taker_buy_volume": 859.1, "taker_buy_quote": 57.66052}, {"ts": 1771733100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 14125.2, "quote_volume": 944.99081, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13712.1, "quote_volume": 919.7236, "trades": 4, "taker_buy_volume": 13712.1, "taker_buy_quote": 919.7236}, {"ts": 1771733520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5118.0, "quote_volume": 343.4178, "trades": 4, "taker_buy_volume": 5118.0, "taker_buy_quote": 343.4178}, {"ts": 1771733580000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5266.0, "quote_volume": 353.6552, "trades": 6, "taker_buy_volume": 5266.0, "taker_buy_quote": 353.6552}, {"ts": 1771733640000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5925.0, "quote_volume": 397.87636, "trades": 6, "taker_buy_volume": 5925.0, "taker_buy_quote": 397.87636}, {"ts": 1771733700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3246.8, "quote_volume": 217.5356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.5, "quote_volume": 10.00155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5158.0, "quote_volume": 345.39472, "trades": 7, "taker_buy_volume": 5158.0, "taker_buy_quote": 345.39472}, {"ts": 1771734840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2627.7, "quote_volume": 175.83796, "trades": 4, "taker_buy_volume": 448.3, "taker_buy_quote": 30.0361}, {"ts": 1771735080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 195.1, "quote_volume": 13.09121, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 13.09121}, {"ts": 1771735200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 118.6, "quote_volume": 7.95806, "trades": 1, "taker_buy_volume": 118.6, "taker_buy_quote": 7.95806}, {"ts": 1771735440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1983.4, "quote_volume": 132.97435, "trades": 4, "taker_buy_volume": 1117.8, "taker_buy_quote": 74.97915}, {"ts": 1771735800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 134.6, "quote_volume": 9.0182, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 9.0182}, {"ts": 1771736340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9869.5, "quote_volume": 660.86365, "trades": 13, "taker_buy_volume": 9574.6, "taker_buy_quote": 641.13484}, {"ts": 1771736460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1181.0, "quote_volume": 79.127, "trades": 2, "taker_buy_volume": 1181.0, "taker_buy_quote": 79.127}, {"ts": 1771736760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2245.5, "quote_volume": 150.4485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 576.9, "quote_volume": 38.6523, "trades": 2, "taker_buy_volume": 576.9, "taker_buy_quote": 38.6523}, {"ts": 1771737300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 376.5, "quote_volume": 25.2255, "trades": 2, "taker_buy_volume": 376.5, "taker_buy_quote": 25.2255}, {"ts": 1771737360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 696.3, "quote_volume": 46.6521, "trades": 4, "taker_buy_volume": 696.3, "taker_buy_quote": 46.6521}, {"ts": 1771737420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 385.5, "quote_volume": 25.8285, "trades": 2, "taker_buy_volume": 385.5, "taker_buy_quote": 25.8285}, {"ts": 1771737480000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 13409.8, "quote_volume": 897.15021, "trades": 8, "taker_buy_volume": 586.2, "taker_buy_quote": 39.25137}, {"ts": 1771737540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 502.2, "quote_volume": 33.59718, "trades": 2, "taker_buy_volume": 502.2, "taker_buy_quote": 33.59718}, {"ts": 1771737600000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 11869.7, "quote_volume": 792.99907, "trades": 9, "taker_buy_volume": 669.7, "taker_buy_quote": 44.83907}, {"ts": 1771737660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 321.4, "quote_volume": 21.46952, "trades": 1, "taker_buy_volume": 321.4, "taker_buy_quote": 21.46952}, {"ts": 1771737720000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 536.9, "quote_volume": 35.89806, "trades": 2, "taker_buy_volume": 536.9, "taker_buy_quote": 35.89806}, {"ts": 1771737780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 640.1, "quote_volume": 42.82269, "trades": 2, "taker_buy_volume": 640.1, "taker_buy_quote": 42.82269}, {"ts": 1771737840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 468.8, "quote_volume": 31.36272, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 31.36272}, {"ts": 1771737900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 585.6, "quote_volume": 39.17664, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 39.17664}, {"ts": 1771737960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 290.3, "quote_volume": 19.42107, "trades": 1, "taker_buy_volume": 290.3, "taker_buy_quote": 19.42107}, {"ts": 1771738020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 632.2, "quote_volume": 42.29418, "trades": 2, "taker_buy_volume": 632.2, "taker_buy_quote": 42.29418}, {"ts": 1771738080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 829.6, "quote_volume": 55.46234, "trades": 4, "taker_buy_volume": 450.6, "taker_buy_quote": 30.14514}, {"ts": 1771738140000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2267.9, "quote_volume": 151.53156, "trades": 6, "taker_buy_volume": 1955.9, "taker_buy_quote": 130.68996}, {"ts": 1771738200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 353.3, "quote_volume": 23.63577, "trades": 1, "taker_buy_volume": 353.3, "taker_buy_quote": 23.63577}, {"ts": 1771738260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 459.0, "quote_volume": 30.7071, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 30.7071}, {"ts": 1771738320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 589.8, "quote_volume": 39.45762, "trades": 2, "taker_buy_volume": 589.8, "taker_buy_quote": 39.45762}, {"ts": 1771738380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 559.7, "quote_volume": 37.44393, "trades": 3, "taker_buy_volume": 559.7, "taker_buy_quote": 37.44393}, {"ts": 1771738440000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 1467.6, "quote_volume": 97.98217, "trades": 4, "taker_buy_volume": 723.3, "taker_buy_quote": 48.33736}, {"ts": 1771738500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 947.0, "quote_volume": 63.317, "trades": 4, "taker_buy_volume": 574.0, "taker_buy_quote": 38.4006}, {"ts": 1771738560000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1860.0, "quote_volume": 124.26444, "trades": 9, "taker_buy_volume": 334.0, "taker_buy_quote": 22.32764}, {"ts": 1771738620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 650.6, "quote_volume": 43.46008, "trades": 3, "taker_buy_volume": 650.6, "taker_buy_quote": 43.46008}, {"ts": 1771738680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 387.8, "quote_volume": 25.90504, "trades": 2, "taker_buy_volume": 387.8, "taker_buy_quote": 25.90504}, {"ts": 1771738740000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3034.0, "quote_volume": 202.45115, "trades": 7, "taker_buy_volume": 833.5, "taker_buy_quote": 55.6778}, {"ts": 1771738800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 315.9, "quote_volume": 21.10212, "trades": 1, "taker_buy_volume": 315.9, "taker_buy_quote": 21.10212}, {"ts": 1771738860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 500.9, "quote_volume": 33.41003, "trades": 2, "taker_buy_volume": 500.9, "taker_buy_quote": 33.41003}, {"ts": 1771738920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 788.7, "quote_volume": 52.59769, "trades": 4, "taker_buy_volume": 702.7, "taker_buy_quote": 46.87009}, {"ts": 1771738980000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 2947.7, "quote_volume": 196.60872, "trades": 5, "taker_buy_volume": 2732.7, "taker_buy_quote": 182.28972}, {"ts": 1771739040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 494.6, "quote_volume": 33.03928, "trades": 2, "taker_buy_volume": 494.6, "taker_buy_quote": 33.03928}, {"ts": 1771739100000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 2278.6, "quote_volume": 152.02863, "trades": 5, "taker_buy_volume": 570.6, "taker_buy_quote": 38.11608}, {"ts": 1771739160000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7771.5, "quote_volume": 517.8011, "trades": 8, "taker_buy_volume": 594.5, "taker_buy_quote": 39.65315}, {"ts": 1771739220000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1245.4, "quote_volume": 83.00488, "trades": 4, "taker_buy_volume": 612.4, "taker_buy_quote": 40.84708}, {"ts": 1771739280000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 471.3, "quote_volume": 31.42121, "trades": 2, "taker_buy_volume": 326.3, "taker_buy_quote": 21.76421}, {"ts": 1771739340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 521.6, "quote_volume": 34.79072, "trades": 4, "taker_buy_volume": 521.6, "taker_buy_quote": 34.79072}, {"ts": 1771739400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 556.9, "quote_volume": 37.14523, "trades": 2, "taker_buy_volume": 556.9, "taker_buy_quote": 37.14523}, {"ts": 1771739460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 375.6, "quote_volume": 25.05252, "trades": 2, "taker_buy_volume": 375.6, "taker_buy_quote": 25.05252}, {"ts": 1771739520000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1196.8, "quote_volume": 79.86226, "trades": 4, "taker_buy_volume": 705.8, "taker_buy_quote": 47.11256}, {"ts": 1771739580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2944.1, "quote_volume": 196.37147, "trades": 3, "taker_buy_volume": 337.6, "taker_buy_quote": 22.51792}, {"ts": 1771739640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 572.7, "quote_volume": 38.19909, "trades": 2, "taker_buy_volume": 572.7, "taker_buy_quote": 38.19909}, {"ts": 1771739700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 522.8, "quote_volume": 34.87076, "trades": 3, "taker_buy_volume": 522.8, "taker_buy_quote": 34.87076}, {"ts": 1771739760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 570.5, "quote_volume": 38.05235, "trades": 2, "taker_buy_volume": 570.5, "taker_buy_quote": 38.05235}, {"ts": 1771739820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 540.4, "quote_volume": 36.04468, "trades": 3, "taker_buy_volume": 540.4, "taker_buy_quote": 36.04468}, {"ts": 1771739880000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 3023.1, "quote_volume": 201.56648, "trades": 6, "taker_buy_volume": 439.1, "taker_buy_quote": 29.31233}, {"ts": 1771739940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 520.5, "quote_volume": 34.71735, "trades": 2, "taker_buy_volume": 520.5, "taker_buy_quote": 34.71735}, {"ts": 1771740000000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 3076.2, "quote_volume": 205.01629, "trades": 12, "taker_buy_volume": 1233.2, "taker_buy_quote": 82.27249}, {"ts": 1771740060000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 757.5, "quote_volume": 50.51015, "trades": 3, "taker_buy_volume": 606.5, "taker_buy_quote": 40.45355}, {"ts": 1771740120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 552.1, "quote_volume": 36.88028, "trades": 2, "taker_buy_volume": 552.1, "taker_buy_quote": 36.88028}, {"ts": 1771740180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 343.3, "quote_volume": 22.93244, "trades": 1, "taker_buy_volume": 343.3, "taker_buy_quote": 22.93244}, {"ts": 1771740240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 853.4, "quote_volume": 57.03467, "trades": 5, "taker_buy_volume": 853.4, "taker_buy_quote": 57.03467}, {"ts": 1771740300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3404.6, "quote_volume": 227.61571, "trades": 8, "taker_buy_volume": 1884.3, "taker_buy_quote": 126.05967}, {"ts": 1771740360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 416.0, "quote_volume": 27.8304, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 27.8304}, {"ts": 1771740420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 593.1, "quote_volume": 39.67839, "trades": 3, "taker_buy_volume": 593.1, "taker_buy_quote": 39.67839}, {"ts": 1771740480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 623.0, "quote_volume": 41.6787, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 41.6787}, {"ts": 1771740540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3611.9, "quote_volume": 241.63611, "trades": 4, "taker_buy_volume": 416.9, "taker_buy_quote": 27.89061}, {"ts": 1771740600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 15321.8, "quote_volume": 1021.96406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4272.3, "quote_volume": 284.65907, "trades": 7, "taker_buy_volume": 4075.3, "taker_buy_quote": 271.53887}, {"ts": 1771740780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4982.0, "quote_volume": 331.8012, "trades": 2, "taker_buy_volume": 3384.5, "taker_buy_quote": 225.4077}, {"ts": 1771741080000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 17489.0, "quote_volume": 1165.6981, "trades": 10, "taker_buy_volume": 14203.4, "taker_buy_quote": 946.72645}, {"ts": 1771741140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1435.2, "quote_volume": 95.72784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 38429.6, "quote_volume": 2569.55015, "trades": 21, "taker_buy_volume": 34493.8, "taker_buy_quote": 2306.26773}, {"ts": 1771741680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2774.7, "quote_volume": 185.7555, "trades": 11, "taker_buy_volume": 1280.7, "taker_buy_quote": 85.8069}, {"ts": 1771741740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6854.1, "quote_volume": 457.85388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6931.0, "quote_volume": 463.52415, "trades": 5, "taker_buy_volume": 6931.0, "taker_buy_quote": 463.52415}, {"ts": 1771741980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.7, "quote_volume": 10.01493, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1771742040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3947.6, "quote_volume": 264.70165, "trades": 7, "taker_buy_volume": 3947.6, "taker_buy_quote": 264.70165}, {"ts": 1771742160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 761.1, "quote_volume": 50.9937, "trades": 1, "taker_buy_volume": 761.1, "taker_buy_quote": 50.9937}, {"ts": 1771742220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2276.5, "quote_volume": 152.42942, "trades": 4, "taker_buy_volume": 758.5, "taker_buy_quote": 50.8195}, {"ts": 1771742280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3195.0, "quote_volume": 214.065, "trades": 2, "taker_buy_volume": 3195.0, "taker_buy_quote": 214.065}, {"ts": 1771742400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3300.0, "quote_volume": 220.77, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 153.0, "quote_volume": 10.2357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 338.0, "quote_volume": 22.646, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 22.646}, {"ts": 1771743180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4792.1, "quote_volume": 321.0707, "trades": 4, "taker_buy_volume": 1878.8, "taker_buy_quote": 125.8796}, {"ts": 1771743240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 18581.4, "quote_volume": 1244.9538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 92.9, "quote_volume": 6.21501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 91.2, "quote_volume": 6.10128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8090.1, "quote_volume": 542.94677, "trades": 12, "taker_buy_volume": 8090.1, "taker_buy_quote": 542.94677}, {"ts": 1771744260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 80.9, "quote_volume": 5.42839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 105.0, "quote_volume": 7.0455, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.0455}, {"ts": 1771744740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3761.2, "quote_volume": 252.94784, "trades": 10, "taker_buy_volume": 3761.2, "taker_buy_quote": 252.94784}, {"ts": 1771745580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2380.0, "quote_volume": 160.02522, "trades": 7, "taker_buy_volume": 892.2, "taker_buy_quote": 60.04506}, {"ts": 1771745640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1179.0, "quote_volume": 79.3467, "trades": 2, "taker_buy_volume": 1179.0, "taker_buy_quote": 79.3467}, {"ts": 1771746420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 73.5, "quote_volume": 4.9392, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 4.9392}, {"ts": 1771746480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1524.0, "quote_volume": 102.4128, "trades": 1, "taker_buy_volume": 1524.0, "taker_buy_quote": 102.4128}, {"ts": 1771746540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 16972.2, "quote_volume": 1138.62293, "trades": 15, "taker_buy_volume": 4687.2, "taker_buy_quote": 314.79026}, {"ts": 1771746720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 169.7, "quote_volume": 11.38687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9321.4, "quote_volume": 626.03928, "trades": 8, "taker_buy_volume": 8928.4, "taker_buy_quote": 599.66898}, {"ts": 1771746840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2846.5, "quote_volume": 191.00015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 72210.9, "quote_volume": 4833.47637, "trades": 27, "taker_buy_volume": 2364.0, "taker_buy_quote": 158.1516}, {"ts": 1771746960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 199.0, "quote_volume": 13.3131, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 13.3131}, {"ts": 1771747020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 787.0, "quote_volume": 52.5456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 331.0, "quote_volume": 22.0777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5014.0, "quote_volume": 335.27685, "trades": 7, "taker_buy_volume": 5014.0, "taker_buy_quote": 335.27685}, {"ts": 1771747380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 128.3, "quote_volume": 8.57044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 3042.2, "quote_volume": 203.36604, "trades": 9, "taker_buy_volume": 1521.9, "taker_buy_quote": 101.81511}, {"ts": 1771748040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1597.5, "quote_volume": 106.87275, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.87275}, {"ts": 1771748100000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 25495.0, "quote_volume": 1701.91575, "trades": 13, "taker_buy_volume": 1597.5, "taker_buy_quote": 106.713}, {"ts": 1771748160000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 44200.0, "quote_volume": 2943.52476, "trades": 14, "taker_buy_volume": 39000.0, "taker_buy_quote": 2597.4}, {"ts": 1771748220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 234.4, "quote_volume": 15.60111, "trades": 2, "taker_buy_volume": 135.1, "taker_buy_quote": 8.99766}, {"ts": 1771748460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1749.6, "quote_volume": 116.3484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 297.7, "quote_volume": 19.76728, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 10.00648}, {"ts": 1771748700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 155.4, "quote_volume": 10.31856, "trades": 1, "taker_buy_volume": 155.4, "taker_buy_quote": 10.31856}, {"ts": 1771748760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1422.0, "quote_volume": 94.4208, "trades": 5, "taker_buy_volume": 1422.0, "taker_buy_quote": 94.4208}, {"ts": 1771748820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2696.1, "quote_volume": 178.58083, "trades": 12, "taker_buy_volume": 843.1, "taker_buy_quote": 55.89753}, {"ts": 1771749240000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1583.0, "quote_volume": 104.9758, "trades": 4, "taker_buy_volume": 1583.0, "taker_buy_quote": 104.9758}, {"ts": 1771749300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1322.8, "quote_volume": 87.83392, "trades": 6, "taker_buy_volume": 1322.8, "taker_buy_quote": 87.83392}, {"ts": 1771749600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 32657.4, "quote_volume": 2161.79897, "trades": 18, "taker_buy_volume": 2194.2, "taker_buy_quote": 145.25604}, {"ts": 1771749960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 992.8, "quote_volume": 65.72336, "trades": 1, "taker_buy_volume": 992.8, "taker_buy_quote": 65.72336}, {"ts": 1771750020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 93.3, "quote_volume": 6.16713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 32430.7, "quote_volume": 2140.19176, "trades": 25, "taker_buy_volume": 11768.9, "taker_buy_quote": 776.76254}, {"ts": 1771750440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 15941.3, "quote_volume": 1051.61734, "trades": 6, "taker_buy_volume": 10759.2, "taker_buy_quote": 710.1072}, {"ts": 1771750620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 151.5, "quote_volume": 10.01415, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1771750920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2259.0, "quote_volume": 149.55622, "trades": 4, "taker_buy_volume": 2259.0, "taker_buy_quote": 149.55622}, {"ts": 1771750980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9400.0, "quote_volume": 621.34, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13010.8, "quote_volume": 861.59116, "trades": 6, "taker_buy_volume": 13010.8, "taker_buy_quote": 861.59116}, {"ts": 1771751160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1500.0, "quote_volume": 99.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 48066.6, "quote_volume": 3176.7189, "trades": 30, "taker_buy_volume": 2314.7, "taker_buy_quote": 153.00167}, {"ts": 1771751400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1238.4, "quote_volume": 81.85824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 261.4, "quote_volume": 17.27854, "trades": 2, "taker_buy_volume": 261.4, "taker_buy_quote": 17.27854}, {"ts": 1771751640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 340.6, "quote_volume": 22.51366, "trades": 1, "taker_buy_volume": 340.6, "taker_buy_quote": 22.51366}, {"ts": 1771751760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 224.8, "quote_volume": 14.85928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.3, "quote_volume": 10.01606, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1771752000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 87.4, "quote_volume": 5.79462, "trades": 1, "taker_buy_volume": 87.4, "taker_buy_quote": 5.79462}, {"ts": 1771752240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2256.5, "quote_volume": 149.56377, "trades": 6, "taker_buy_volume": 237.2, "taker_buy_quote": 15.72636}, {"ts": 1771753020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 784.2, "quote_volume": 51.99246, "trades": 1, "taker_buy_volume": 784.2, "taker_buy_quote": 51.99246}, {"ts": 1771753080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9407.8, "quote_volume": 624.59659, "trades": 4, "taker_buy_volume": 9407.8, "taker_buy_quote": 624.59659}, {"ts": 1771753200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 45276.2, "quote_volume": 3006.33968, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 304.2, "quote_volume": 20.19888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9407.3, "quote_volume": 625.58545, "trades": 5, "taker_buy_volume": 9407.3, "taker_buy_quote": 625.58545}, {"ts": 1771753920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 90.8, "quote_volume": 6.0382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 150.4, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 150.4, "taker_buy_quote": 10.01664}, {"ts": 1771754040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6568.0, "quote_volume": 438.0856, "trades": 3, "taker_buy_volume": 6568.0, "taker_buy_quote": 438.0856}, {"ts": 1771754220000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 788.8, "quote_volume": 52.70681, "trades": 3, "taker_buy_volume": 788.8, "taker_buy_quote": 52.70681}, {"ts": 1771754280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 66917.9, "quote_volume": 4476.31833, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 453.2, "quote_volume": 30.3644, "trades": 3, "taker_buy_volume": 301.1, "taker_buy_quote": 20.1737}, {"ts": 1771754520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7798.8, "quote_volume": 522.5196, "trades": 4, "taker_buy_volume": 4805.2, "taker_buy_quote": 321.9484}, {"ts": 1771754640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.067, "high": 0.0674, "low": 0.067, "close": 0.0674, "volume": 161268.4, "quote_volume": 10843.66884, "trades": 54, "taker_buy_volume": 160627.8, "taker_buy_quote": 10800.60916}, {"ts": 1771754940000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 62909.3, "quote_volume": 4231.36865, "trades": 32, "taker_buy_volume": 11081.9, "taker_buy_quote": 744.70368}, {"ts": 1771755000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.0673, "high": 0.0678, "low": 0.0673, "close": 0.0678, "volume": 55070.9, "quote_volume": 3718.22213, "trades": 28, "taker_buy_volume": 55070.9, "taker_buy_quote": 3718.22213}, {"ts": 1771755180000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 20567.6, "quote_volume": 1392.93986, "trades": 14, "taker_buy_volume": 297.6, "taker_buy_quote": 20.17728}, {"ts": 1771755240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3861.2, "quote_volume": 261.78936, "trades": 5, "taker_buy_volume": 3601.9, "taker_buy_quote": 244.20882}, {"ts": 1771755300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1581.0, "quote_volume": 107.3499, "trades": 4, "taker_buy_volume": 1581.0, "taker_buy_quote": 107.3499}, {"ts": 1771755420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 92.0, "quote_volume": 6.256, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 6.256}, {"ts": 1771755480000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3754.0, "quote_volume": 254.7923, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 15517.4, "quote_volume": 1055.56356, "trades": 25, "taker_buy_volume": 15428.0, "taker_buy_quote": 1049.4933}, {"ts": 1771755600000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 57720.7, "quote_volume": 3916.37107, "trades": 27, "taker_buy_volume": 16759.4, "taker_buy_quote": 1137.66836}, {"ts": 1771755660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.2, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 10.0096}, {"ts": 1771755720000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 724.0, "quote_volume": 49.196, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 24.45873}, {"ts": 1771755780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 249.1, "quote_volume": 16.96371, "trades": 2, "taker_buy_volume": 147.1, "taker_buy_quote": 10.01751}, {"ts": 1771755840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 213.4, "quote_volume": 14.5112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 12684.8, "quote_volume": 866.19259, "trades": 18, "taker_buy_volume": 11457.2, "taker_buy_quote": 782.49721}, {"ts": 1771755960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 295.4, "quote_volume": 20.20536, "trades": 2, "taker_buy_volume": 295.4, "taker_buy_quote": 20.20536}, {"ts": 1771756020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4577.3, "quote_volume": 312.62959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9249.6, "quote_volume": 633.5976, "trades": 7, "taker_buy_volume": 9249.6, "taker_buy_quote": 633.5976}, {"ts": 1771756140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 819.7, "quote_volume": 56.06748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756200000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 513.7, "quote_volume": 35.11473, "trades": 3, "taker_buy_volume": 290.2, "taker_buy_quote": 19.84968}, {"ts": 1771756260000, "open": 0.0684, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 29291.0, "quote_volume": 2009.40555, "trades": 25, "taker_buy_volume": 25836.8, "taker_buy_quote": 1772.19593}, {"ts": 1771756320000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 4799.3, "quote_volume": 329.25695, "trades": 16, "taker_buy_volume": 568.7, "taker_buy_quote": 39.06969}, {"ts": 1771756380000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 1355.8, "quote_volume": 92.93542, "trades": 3, "taker_buy_volume": 993.5, "taker_buy_quote": 68.1541}, {"ts": 1771756440000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 5297.5, "quote_volume": 361.81921, "trades": 6, "taker_buy_volume": 341.5, "taker_buy_quote": 23.3586}, {"ts": 1771756500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 267.8, "quote_volume": 18.31752, "trades": 1, "taker_buy_volume": 267.8, "taker_buy_quote": 18.31752}, {"ts": 1771756560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2063.5, "quote_volume": 141.3261, "trades": 4, "taker_buy_volume": 1973.4, "taker_buy_quote": 135.16326}, {"ts": 1771756620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2877.7, "quote_volume": 196.54691, "trades": 3, "taker_buy_volume": 1133.8, "taker_buy_quote": 77.43854}, {"ts": 1771756860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4097.5, "quote_volume": 279.85925, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.10925}, {"ts": 1771757040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 9228.7, "quote_volume": 628.93589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 147.1, "quote_volume": 10.0028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1468.1, "quote_volume": 99.97761, "trades": 3, "taker_buy_volume": 1468.1, "taker_buy_quote": 99.97761}, {"ts": 1771757460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 717.7, "quote_volume": 48.87537, "trades": 1, "taker_buy_volume": 717.7, "taker_buy_quote": 48.87537}, {"ts": 1771757520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14730.8, "quote_volume": 1004.19358, "trades": 9, "taker_buy_volume": 14730.8, "taker_buy_quote": 1004.19358}, {"ts": 1771757640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1597.5, "quote_volume": 108.9495, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.9495}, {"ts": 1771757700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 121.9, "quote_volume": 8.31358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 293.0, "quote_volume": 20.02654, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 20.02654}, {"ts": 1771758000000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9716.1, "quote_volume": 666.50984, "trades": 8, "taker_buy_volume": 3746.2, "taker_buy_quote": 256.9747}, {"ts": 1771758060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3074.9, "quote_volume": 211.24563, "trades": 2, "taker_buy_volume": 3074.9, "taker_buy_quote": 211.24563}, {"ts": 1771758120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1699.5, "quote_volume": 116.75565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758180000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 22017.1, "quote_volume": 1509.53132, "trades": 10, "taker_buy_volume": 1372.4, "taker_buy_quote": 94.0249}, {"ts": 1771758240000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 19932.9, "quote_volume": 1361.2209, "trades": 14, "taker_buy_volume": 4800.0, "taker_buy_quote": 327.84}, {"ts": 1771758300000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 260.5, "quote_volume": 17.79826, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 10.99872}, {"ts": 1771758360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 132.7, "quote_volume": 9.06341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.0684, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 66426.8, "quote_volume": 4561.62982, "trades": 49, "taker_buy_volume": 65213.9, "taker_buy_quote": 4478.1823}, {"ts": 1771758840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 106.0, "quote_volume": 7.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20942.2, "quote_volume": 1438.30715, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 91.2, "quote_volume": 6.2472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1326.1, "quote_volume": 90.83785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3858.6, "quote_volume": 263.92824, "trades": 4, "taker_buy_volume": 2712.4, "taker_buy_quote": 185.52816}, {"ts": 1771759680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 465.0, "quote_volume": 31.806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1458.6, "quote_volume": 99.9141, "trades": 3, "taker_buy_volume": 1458.6, "taker_buy_quote": 99.9141}, {"ts": 1771759800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 761.2, "quote_volume": 52.06608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.4, "quote_volume": 9.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 611.0, "quote_volume": 41.7313, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 41.7313}, {"ts": 1771760220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 22144.6, "quote_volume": 1513.96279, "trades": 13, "taker_buy_volume": 18963.6, "taker_buy_quote": 1296.70049}, {"ts": 1771760400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2500.0, "quote_volume": 171.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 94.4, "quote_volume": 6.44752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 337.7, "quote_volume": 23.09868, "trades": 1, "taker_buy_volume": 337.7, "taker_buy_quote": 23.09868}, {"ts": 1771760640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 146.2, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1771760700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 574.8, "quote_volume": 39.36581, "trades": 2, "taker_buy_volume": 494.9, "taker_buy_quote": 33.90065}, {"ts": 1771760760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8712.6, "quote_volume": 595.33109, "trades": 13, "taker_buy_volume": 862.4, "taker_buy_quote": 58.98816}, {"ts": 1771760940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2839.9, "quote_volume": 194.44476, "trades": 7, "taker_buy_volume": 2839.9, "taker_buy_quote": 194.44476}, {"ts": 1771761060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 438.0, "quote_volume": 30.003, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 30.003}, {"ts": 1771761120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 382.0, "quote_volume": 26.167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3807.0, "quote_volume": 260.7795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 57116.7, "quote_volume": 3899.81358, "trades": 30, "taker_buy_volume": 6961.0, "taker_buy_quote": 475.25484}, {"ts": 1771761480000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 15250.9, "quote_volume": 1045.03925, "trades": 10, "taker_buy_volume": 15250.9, "taker_buy_quote": 1045.03925}, {"ts": 1771761540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2981.0, "quote_volume": 204.4966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2543.5, "quote_volume": 174.4841, "trades": 2, "taker_buy_volume": 2543.5, "taker_buy_quote": 174.4841}, {"ts": 1771761840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10561.6, "quote_volume": 724.52576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761960000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 12760.0, "quote_volume": 873.51608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 127.6, "quote_volume": 8.71508, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 8.71508}, {"ts": 1771762080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 912.4, "quote_volume": 62.22568, "trades": 2, "taker_buy_volume": 765.8, "taker_buy_quote": 52.22756}, {"ts": 1771762320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1067.6, "quote_volume": 72.70356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1597.5, "quote_volume": 108.9495, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.9495}, {"ts": 1771762680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1597.5, "quote_volume": 108.9495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 85457.6, "quote_volume": 5816.2481, "trades": 32, "taker_buy_volume": 3521.9, "taker_buy_quote": 239.84139}, {"ts": 1771762860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3934.5, "quote_volume": 267.546, "trades": 3, "taker_buy_volume": 3934.5, "taker_buy_quote": 267.546}, {"ts": 1771762920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2797.0, "quote_volume": 190.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.2, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 10.02432}, {"ts": 1771763220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6824.0, "quote_volume": 463.71442, "trades": 10, "taker_buy_volume": 3105.1, "taker_buy_quote": 211.1468}, {"ts": 1771763340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5107.1, "quote_volume": 347.2828, "trades": 3, "taker_buy_volume": 5107.1, "taker_buy_quote": 347.2828}, {"ts": 1771763520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8984.5, "quote_volume": 611.84445, "trades": 6, "taker_buy_volume": 7782.1, "taker_buy_quote": 529.96101}, {"ts": 1771763640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.6, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 9.99812}, {"ts": 1771763760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 250.9, "quote_volume": 17.11138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2500.0, "quote_volume": 170.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 170.5}, {"ts": 1771764060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 54178.6, "quote_volume": 3707.18233, "trades": 27, "taker_buy_volume": 52385.8, "taker_buy_quote": 3584.55481}, {"ts": 1771764180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 9510.3, "quote_volume": 649.87555, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 196.3, "quote_volume": 13.3484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8565.2, "quote_volume": 583.29012, "trades": 4, "taker_buy_volume": 8565.2, "taker_buy_quote": 583.29012}, {"ts": 1771764540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.8, "quote_volume": 9.99708, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 9.99708}, {"ts": 1771764780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4744.9, "quote_volume": 322.6532, "trades": 4, "taker_buy_volume": 4597.8, "taker_buy_quote": 312.6504}, {"ts": 1771765020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1597.5, "quote_volume": 108.63, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.63}, {"ts": 1771765200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 859.3, "quote_volume": 58.4324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 94.1, "quote_volume": 6.3988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1729.9, "quote_volume": 117.80619, "trades": 2, "taker_buy_volume": 1729.9, "taker_buy_quote": 117.80619}, {"ts": 1771765440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 109.7, "quote_volume": 7.47057, "trades": 1, "taker_buy_volume": 109.7, "taker_buy_quote": 7.47057}, {"ts": 1771765500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 88.1, "quote_volume": 5.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 58.9, "quote_volume": 4.0052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1597.5, "quote_volume": 108.63, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.63}, {"ts": 1771765860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3890.7, "quote_volume": 264.95667, "trades": 3, "taker_buy_volume": 3890.7, "taker_buy_quote": 264.95667}, {"ts": 1771766160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.8, "quote_volume": 10.01176, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 10.01176}, {"ts": 1771766220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 90.6, "quote_volume": 6.17892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.6, "quote_volume": 10.01278, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1771766760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1597.5, "quote_volume": 109.10925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4993.0, "quote_volume": 340.29084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 563.0, "quote_volume": 38.3966, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 38.3966}, {"ts": 1771767120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1117.8, "quote_volume": 76.12218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1192.2, "quote_volume": 81.18882, "trades": 1, "taker_buy_volume": 1192.2, "taker_buy_quote": 81.18882}, {"ts": 1771767360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1597.5, "quote_volume": 108.78975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 755.6, "quote_volume": 51.45636, "trades": 1, "taker_buy_volume": 755.6, "taker_buy_quote": 51.45636}, {"ts": 1771767540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4966.5, "quote_volume": 338.21865, "trades": 3, "taker_buy_volume": 3369.0, "taker_buy_quote": 229.4289}, {"ts": 1771767600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 53832.2, "quote_volume": 3661.01978, "trades": 12, "taker_buy_volume": 7232.7, "taker_buy_quote": 492.25378}, {"ts": 1771767780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4631.0, "quote_volume": 315.3711, "trades": 3, "taker_buy_volume": 1118.9, "taker_buy_quote": 76.19709}, {"ts": 1771767840000, "open": 0.0681, "high": 0.0681, "low": 0.0673, "close": 0.0676, "volume": 129966.2, "quote_volume": 8794.63594, "trades": 71, "taker_buy_volume": 26536.4, "taker_buy_quote": 1792.92748}, {"ts": 1771767900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 127.6, "quote_volume": 8.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13100.0, "quote_volume": 884.25, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 121.0, "quote_volume": 8.1675, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.1675}, {"ts": 1771768200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6113.7, "quote_volume": 412.67475, "trades": 1, "taker_buy_volume": 6113.7, "taker_buy_quote": 412.67475}, {"ts": 1771768260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20547.4, "quote_volume": 1389.00424, "trades": 11, "taker_buy_volume": 20547.4, "taker_buy_quote": 1389.00424}, {"ts": 1771768320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 734.0, "quote_volume": 49.6184, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 49.6184}, {"ts": 1771768440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 92.3, "quote_volume": 6.23025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1195.0, "quote_volume": 80.782, "trades": 4, "taker_buy_volume": 1195.0, "taker_buy_quote": 80.782}, {"ts": 1771768740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1653.6, "quote_volume": 111.618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1191.2, "quote_volume": 80.28688, "trades": 4, "taker_buy_volume": 827.4, "taker_buy_quote": 55.76676}, {"ts": 1771769220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 315.0, "quote_volume": 21.27916, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 21.27916}, {"ts": 1771769340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 94.3, "quote_volume": 6.35582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2792.7, "quote_volume": 188.22798, "trades": 3, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.6715}, {"ts": 1771769820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2957.0, "quote_volume": 199.3018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 19417.8, "quote_volume": 1306.81794, "trades": 6, "taker_buy_volume": 148.7, "taker_buy_quote": 10.00751}, {"ts": 1771769940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4788.8, "quote_volume": 322.76512, "trades": 5, "taker_buy_volume": 4788.8, "taker_buy_quote": 322.76512}, {"ts": 1771770060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 148.5, "quote_volume": 10.02375, "trades": 1, "taker_buy_volume": 148.5, "taker_buy_quote": 10.02375}, {"ts": 1771770480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10148.4, "quote_volume": 684.00216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2941.4, "quote_volume": 198.38475, "trades": 5, "taker_buy_volume": 2941.4, "taker_buy_quote": 198.38475}, {"ts": 1771770660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 148.4, "quote_volume": 10.00216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771020000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 4924.8, "quote_volume": 331.18337, "trades": 7, "taker_buy_volume": 311.0, "taker_buy_quote": 20.9614}, {"ts": 1771771080000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 486.3, "quote_volume": 32.76755, "trades": 3, "taker_buy_volume": 395.6, "taker_buy_quote": 26.66344}, {"ts": 1771771140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 216.0, "quote_volume": 14.5584, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 14.5584}, {"ts": 1771771260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 701.7, "quote_volume": 47.36475, "trades": 1, "taker_buy_volume": 701.7, "taker_buy_quote": 47.36475}, {"ts": 1771771320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 148.5, "quote_volume": 9.99405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2040.3, "quote_volume": 137.31219, "trades": 2, "taker_buy_volume": 2040.3, "taker_buy_quote": 137.31219}, {"ts": 1771771560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 17146.6, "quote_volume": 1150.91883, "trades": 9, "taker_buy_volume": 3671.0, "taker_buy_quote": 246.6912}, {"ts": 1771771620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1825.8, "quote_volume": 122.51118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 9443.1, "quote_volume": 633.58589, "trades": 6, "taker_buy_volume": 8833.0, "taker_buy_quote": 592.70919}, {"ts": 1771771860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 388.5, "quote_volume": 26.1072, "trades": 2, "taker_buy_volume": 388.5, "taker_buy_quote": 26.1072}, {"ts": 1771772460000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 237.8, "quote_volume": 16.01284, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 16.01284}, {"ts": 1771772520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1856.3, "quote_volume": 124.74336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 149.0, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 552.1, "quote_volume": 36.9907, "trades": 3, "taker_buy_volume": 402.6, "taker_buy_quote": 26.9742}, {"ts": 1771772940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4404.2, "quote_volume": 295.0814, "trades": 3, "taker_buy_volume": 306.7, "taker_buy_quote": 20.5489}, {"ts": 1771773000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 553.9, "quote_volume": 37.16669, "trades": 3, "taker_buy_volume": 553.9, "taker_buy_quote": 37.16669}, {"ts": 1771773180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1297.5, "quote_volume": 87.06225, "trades": 6, "taker_buy_volume": 1297.5, "taker_buy_quote": 87.06225}, {"ts": 1771773240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2830.6, "quote_volume": 189.16879, "trades": 11, "taker_buy_volume": 697.6, "taker_buy_quote": 46.66944}, {"ts": 1771773480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 688.8, "quote_volume": 46.06425, "trades": 5, "taker_buy_volume": 524.1, "taker_buy_quote": 35.06229}, {"ts": 1771773540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5165.8, "quote_volume": 345.07544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 40930.1, "quote_volume": 2744.8604, "trades": 18, "taker_buy_volume": 39916.7, "taker_buy_quote": 2676.86126}, {"ts": 1771773960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 450.0, "quote_volume": 30.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 227.8, "quote_volume": 15.30816, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1771774380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 531.2, "quote_volume": 35.74976, "trades": 2, "taker_buy_volume": 531.2, "taker_buy_quote": 35.74976}, {"ts": 1771774440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1329.2, "quote_volume": 89.32224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10800.0, "quote_volume": 724.68, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1372.8, "quote_volume": 92.11488, "trades": 3, "taker_buy_volume": 1372.8, "taker_buy_quote": 92.11488}, {"ts": 1771774800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 108.9, "quote_volume": 7.2963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 190.7, "quote_volume": 12.7769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.067, "high": 0.0674, "low": 0.067, "close": 0.0674, "volume": 44032.1, "quote_volume": 2960.35587, "trades": 36, "taker_buy_volume": 43846.1, "taker_buy_quote": 2947.85667}, {"ts": 1771775880000, "open": 0.0674, "high": 0.0677, "low": 0.0672, "close": 0.0673, "volume": 209532.8, "quote_volume": 14140.35525, "trades": 127, "taker_buy_volume": 149036.5, "taker_buy_quote": 10065.36006}, {"ts": 1771775940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776000000, "open": 0.0674, "high": 0.0674, "low": 0.0669, "close": 0.067, "volume": 203656.8, "quote_volume": 13676.55475, "trades": 95, "taker_buy_volume": 28600.6, "taker_buy_quote": 1917.80596}, {"ts": 1771776060000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 4343.4, "quote_volume": 291.48164, "trades": 5, "taker_buy_volume": 1579.4, "taker_buy_quote": 106.13568}, {"ts": 1771776120000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 24119.5, "quote_volume": 1615.32705, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4427.7, "quote_volume": 296.37288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 728.2, "quote_volume": 48.7894, "trades": 5, "taker_buy_volume": 728.2, "taker_buy_quote": 48.7894}, {"ts": 1771776420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 169.9, "quote_volume": 11.3833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 116.3, "quote_volume": 7.78047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 12769.2, "quote_volume": 855.5364, "trades": 5, "taker_buy_volume": 12769.2, "taker_buy_quote": 855.5364}, {"ts": 1771776600000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 22667.4, "quote_volume": 1518.41838, "trades": 8, "taker_buy_volume": 16896.2, "taker_buy_quote": 1132.0454}, {"ts": 1771776660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8144.2, "quote_volume": 546.55479, "trades": 13, "taker_buy_volume": 6546.7, "taker_buy_quote": 439.36254}, {"ts": 1771776720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 150.0, "quote_volume": 10.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 650.8, "quote_volume": 43.70741, "trades": 4, "taker_buy_volume": 493.8, "taker_buy_quote": 33.15701}, {"ts": 1771777560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 365.0, "quote_volume": 24.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778580000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2425.7, "quote_volume": 162.92422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 116.5, "quote_volume": 7.81715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2007.1, "quote_volume": 135.07783, "trades": 3, "taker_buy_volume": 2007.1, "taker_buy_quote": 135.07783}, {"ts": 1771779180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 230.1, "quote_volume": 15.50874, "trades": 2, "taker_buy_volume": 230.1, "taker_buy_quote": 15.50874}, {"ts": 1771779780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1908.7, "quote_volume": 128.83725, "trades": 3, "taker_buy_volume": 148.5, "taker_buy_quote": 10.02375}, {"ts": 1771779840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 15754.7, "quote_volume": 1065.01772, "trades": 6, "taker_buy_volume": 15754.7, "taker_buy_quote": 1065.01772}, {"ts": 1771780320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1597.5, "quote_volume": 107.991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7027.4, "quote_volume": 475.54443, "trades": 3, "taker_buy_volume": 7027.4, "taker_buy_quote": 475.54443}, {"ts": 1771780620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1429.7, "quote_volume": 96.79069, "trades": 1, "taker_buy_volume": 1429.7, "taker_buy_quote": 96.79069}, {"ts": 1771780740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4906.0, "quote_volume": 332.1362, "trades": 3, "taker_buy_volume": 4906.0, "taker_buy_quote": 332.1362}, {"ts": 1771780860000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 14332.2, "quote_volume": 972.25078, "trades": 9, "taker_buy_volume": 14332.2, "taker_buy_quote": 972.25078}, {"ts": 1771780920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2500.0, "quote_volume": 169.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1271.8, "quote_volume": 86.22804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.7, "quote_volume": 99.99633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 9729.0, "quote_volume": 659.31461, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 15250.8, "quote_volume": 1030.96885, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1597.5, "quote_volume": 107.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781640000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 10109.7, "quote_volume": 681.45239, "trades": 9, "taker_buy_volume": 1478.6, "taker_buy_quote": 99.70145}, {"ts": 1771781700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12120.7, "quote_volume": 818.14725, "trades": 6, "taker_buy_volume": 12120.7, "taker_buy_quote": 818.14725}, {"ts": 1771781760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 324.4, "quote_volume": 21.86456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13159.1, "quote_volume": 888.23925, "trades": 4, "taker_buy_volume": 13159.1, "taker_buy_quote": 888.23925}, {"ts": 1771781880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 106.5, "quote_volume": 7.18875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 141.9, "quote_volume": 9.59244, "trades": 1, "taker_buy_volume": 141.9, "taker_buy_quote": 9.59244}, {"ts": 1771782060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 409.7, "quote_volume": 27.65475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12172.4, "quote_volume": 824.07086, "trades": 9, "taker_buy_volume": 12172.4, "taker_buy_quote": 824.07086}, {"ts": 1771782300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7020.4, "quote_volume": 474.57904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1878.6, "quote_volume": 126.99336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 548.4, "quote_volume": 37.12668, "trades": 1, "taker_buy_volume": 548.4, "taker_buy_quote": 37.12668}, {"ts": 1771782540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 787.9, "quote_volume": 53.26204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1858.0, "quote_volume": 125.9724, "trades": 3, "taker_buy_volume": 1858.0, "taker_buy_quote": 125.9724}, {"ts": 1771782720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 441.8, "quote_volume": 29.99822, "trades": 1, "taker_buy_volume": 441.8, "taker_buy_quote": 29.99822}, {"ts": 1771782960000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2358.0, "quote_volume": 160.32925, "trades": 7, "taker_buy_volume": 2358.0, "taker_buy_quote": 160.32925}, {"ts": 1771783020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 193.2, "quote_volume": 13.1376, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 13.1376}, {"ts": 1771783080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1597.5, "quote_volume": 108.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 419.2, "quote_volume": 28.5056, "trades": 1, "taker_buy_volume": 419.2, "taker_buy_quote": 28.5056}, {"ts": 1771783320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1597.5, "quote_volume": 108.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.3, "quote_volume": 10.00167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 697.2, "quote_volume": 47.33988, "trades": 2, "taker_buy_volume": 513.2, "taker_buy_quote": 34.84628}, {"ts": 1771783920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 128.5, "quote_volume": 8.72515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 895.0, "quote_volume": 60.7705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2480.5, "quote_volume": 168.6398, "trades": 3, "taker_buy_volume": 2138.5, "taker_buy_quote": 145.418}, {"ts": 1771784880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 89.2, "quote_volume": 6.05668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1946.5, "quote_volume": 132.362, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 10.0164}, {"ts": 1771785300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 88.2, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 5.9976}, {"ts": 1771786140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 405.8, "quote_volume": 27.5944, "trades": 1, "taker_buy_volume": 405.8, "taker_buy_quote": 27.5944}, {"ts": 1771786800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13513.5, "quote_volume": 916.84069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2136.0, "quote_volume": 145.23325, "trades": 5, "taker_buy_volume": 2136.0, "taker_buy_quote": 145.23325}, {"ts": 1771787160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 93.4, "quote_volume": 6.34186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 174.4, "quote_volume": 11.84176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5842.3, "quote_volume": 397.2764, "trades": 4, "taker_buy_volume": 1744.8, "taker_buy_quote": 118.6464}, {"ts": 1771788060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 337.8, "quote_volume": 23.00418, "trades": 1, "taker_buy_volume": 337.8, "taker_buy_quote": 23.00418}, {"ts": 1771788540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 100.0, "quote_volume": 6.81, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.81}, {"ts": 1771788780000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 17857.8, "quote_volume": 1216.59697, "trades": 13, "taker_buy_volume": 13040.3, "taker_buy_quote": 888.17362}, {"ts": 1771788840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 294.9, "quote_volume": 20.17116, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 20.17116}, {"ts": 1771789080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2500.0, "quote_volume": 171.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1597.5, "quote_volume": 109.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2218.4, "quote_volume": 151.46927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 4905.7, "quote_volume": 335.52935, "trades": 9, "taker_buy_volume": 4438.4, "taker_buy_quote": 303.60115}, {"ts": 1771789380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 854.3, "quote_volume": 58.44871, "trades": 5, "taker_buy_volume": 145.9, "taker_buy_quote": 9.99415}, {"ts": 1771789440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5457.4, "quote_volume": 372.98036, "trades": 16, "taker_buy_volume": 187.7, "taker_buy_quote": 12.83868}, {"ts": 1771789500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 172.6, "quote_volume": 11.78858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5210.1, "quote_volume": 355.84983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 343.4, "quote_volume": 23.41988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1597.5, "quote_volume": 109.10925, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 109.10925}, {"ts": 1771789800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 44426.7, "quote_volume": 3030.38897, "trades": 24, "taker_buy_volume": 2353.0, "taker_buy_quote": 160.4746}, {"ts": 1771789920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6367.2, "quote_volume": 432.9696, "trades": 6, "taker_buy_volume": 4524.3, "taker_buy_quote": 307.6524}, {"ts": 1771789980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3195.0, "quote_volume": 217.26, "trades": 2, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.63}, {"ts": 1771790280000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12726.1, "quote_volume": 866.60881, "trades": 9, "taker_buy_volume": 12533.1, "taker_buy_quote": 853.50411}, {"ts": 1771790340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 178.5, "quote_volume": 12.1737, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 12.1737}, {"ts": 1771790400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 93.1, "quote_volume": 6.34011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4598.0, "quote_volume": 312.82911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1086.0, "quote_volume": 73.75412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 217.9, "quote_volume": 14.8172, "trades": 1, "taker_buy_volume": 217.9, "taker_buy_quote": 14.8172}, {"ts": 1771790760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 345.8, "quote_volume": 23.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 498.3, "quote_volume": 33.83457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11764.7, "quote_volume": 799.83985, "trades": 5, "taker_buy_volume": 11764.7, "taker_buy_quote": 799.83985}, {"ts": 1771791480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 367.6, "quote_volume": 24.9968, "trades": 2, "taker_buy_volume": 367.6, "taker_buy_quote": 24.9968}, {"ts": 1771791840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 15104.3, "quote_volume": 1025.58197, "trades": 5, "taker_buy_volume": 156.4, "taker_buy_quote": 10.61956}, {"ts": 1771792020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1597.5, "quote_volume": 108.47025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 715.5, "quote_volume": 48.58245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10273.0, "quote_volume": 698.86855, "trades": 8, "taker_buy_volume": 10273.0, "taker_buy_quote": 698.86855}, {"ts": 1771792260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4097.5, "quote_volume": 278.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.5, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13072.1, "quote_volume": 888.91751, "trades": 7, "taker_buy_volume": 13072.1, "taker_buy_quote": 888.91751}, {"ts": 1771792560000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3654.0, "quote_volume": 248.7318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1597.5, "quote_volume": 108.78975, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.78975}, {"ts": 1771792860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 472.0, "quote_volume": 32.1432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1761.0, "quote_volume": 119.85669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 16049.9, "quote_volume": 1090.75113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1305.0, "quote_volume": 88.3485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3918.0, "quote_volume": 265.2486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1597.5, "quote_volume": 108.3105, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.3105}, {"ts": 1771793820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1597.5, "quote_volume": 108.15075, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.15075}, {"ts": 1771794060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 524.0, "quote_volume": 35.4748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 518.3, "quote_volume": 35.14074, "trades": 2, "taker_buy_volume": 518.3, "taker_buy_quote": 35.14074}, {"ts": 1771794180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15072.2, "quote_volume": 1019.16705, "trades": 13, "taker_buy_volume": 1265.8, "taker_buy_quote": 85.69466}, {"ts": 1771794300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 232.0, "quote_volume": 15.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3380.1, "quote_volume": 228.49476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 162.0, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1597.5, "quote_volume": 108.15075, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 108.15075}, {"ts": 1771795080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 862.0, "quote_volume": 58.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 155.0, "quote_volume": 10.4935, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.4935}, {"ts": 1771795620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2024.0, "quote_volume": 136.8224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16481.1, "quote_volume": 1114.01166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 44863.4, "quote_volume": 3025.12329, "trades": 13, "taker_buy_volume": 14093.7, "taker_buy_quote": 948.52086}, {"ts": 1771795800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1681.7, "quote_volume": 113.34658, "trades": 2, "taker_buy_volume": 1681.7, "taker_buy_quote": 113.34658}, {"ts": 1771795980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3145.0, "quote_volume": 211.973, "trades": 4, "taker_buy_volume": 1572.4, "taker_buy_quote": 105.97976}, {"ts": 1771796160000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 16893.3, "quote_volume": 1140.29524, "trades": 8, "taker_buy_volume": 16893.3, "taker_buy_quote": 1140.29524}, {"ts": 1771796220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 377.7, "quote_volume": 25.53252, "trades": 1, "taker_buy_volume": 377.7, "taker_buy_quote": 25.53252}, {"ts": 1771796280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.1, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1771796400000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 27134.1, "quote_volume": 1831.10578, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3839.8, "quote_volume": 259.1865, "trades": 1, "taker_buy_volume": 3839.8, "taker_buy_quote": 259.1865}, {"ts": 1771796700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 180.0, "quote_volume": 12.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4063.0, "quote_volume": 273.73066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 2696.6, "quote_volume": 181.36323, "trades": 6, "taker_buy_volume": 753.6, "taker_buy_quote": 50.73456}, {"ts": 1771797900000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2110.9, "quote_volume": 142.30977, "trades": 11, "taker_buy_volume": 2110.9, "taker_buy_quote": 142.30977}, {"ts": 1771797960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 389.0, "quote_volume": 26.2186, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 26.2186}, {"ts": 1771798200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7345.9, "quote_volume": 493.23862, "trades": 9, "taker_buy_volume": 148.9, "taker_buy_quote": 10.00608}, {"ts": 1771798380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 466.4, "quote_volume": 31.29544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4695.0, "quote_volume": 315.504, "trades": 3, "taker_buy_volume": 3097.5, "taker_buy_quote": 208.152}, {"ts": 1771798500000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 16094.9, "quote_volume": 1081.50253, "trades": 5, "taker_buy_volume": 12749.9, "taker_buy_quote": 856.79328}, {"ts": 1771798560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1597.5, "quote_volume": 107.352, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 107.352}, {"ts": 1771798740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 392.0, "quote_volume": 26.3816, "trades": 4, "taker_buy_volume": 392.0, "taker_buy_quote": 26.3816}, {"ts": 1771798860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 259.2, "quote_volume": 17.496, "trades": 1, "taker_buy_volume": 259.2, "taker_buy_quote": 17.496}, {"ts": 1771799040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 156.1, "quote_volume": 10.53675, "trades": 2, "taker_buy_volume": 156.1, "taker_buy_quote": 10.53675}, {"ts": 1771799220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 157.0, "quote_volume": 10.5818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1500.0, "quote_volume": 101.1, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 101.1}, {"ts": 1771799460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 41820.4, "quote_volume": 2828.19882, "trades": 11, "taker_buy_volume": 41820.4, "taker_buy_quote": 2828.19882}, {"ts": 1771799520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 28888.0, "quote_volume": 1954.1288, "trades": 5, "taker_buy_volume": 28888.0, "taker_buy_quote": 1954.1288}, {"ts": 1771799700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 19893.1, "quote_volume": 1348.75218, "trades": 11, "taker_buy_volume": 17870.0, "taker_buy_quote": 1211.586}, {"ts": 1771799760000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 9853.0, "quote_volume": 667.65879, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 203.7}, {"ts": 1771799820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 73.6, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 73.6, "taker_buy_quote": 4.99744}, {"ts": 1771800000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13094.0, "quote_volume": 889.0826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9591.8, "quote_volume": 650.32404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2171.9, "quote_volume": 147.25482, "trades": 1, "taker_buy_volume": 2171.9, "taker_buy_quote": 147.25482}, {"ts": 1771800660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3087.0, "quote_volume": 209.666, "trades": 7, "taker_buy_volume": 3087.0, "taker_buy_quote": 209.666}, {"ts": 1771801260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2202.2, "quote_volume": 149.30916, "trades": 1, "taker_buy_volume": 2202.2, "taker_buy_quote": 149.30916}, {"ts": 1771801500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 390.0, "quote_volume": 26.442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 544.0, "quote_volume": 36.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6573.0, "quote_volume": 445.15961, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.887}, {"ts": 1771802160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 209.0, "quote_volume": 14.1702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1874.0, "quote_volume": 126.8489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802460000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24085.4, "quote_volume": 1629.33904, "trades": 11, "taker_buy_volume": 9995.0, "taker_buy_quote": 676.6615}, {"ts": 1771802520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 12751.4, "quote_volume": 863.26978, "trades": 2, "taker_buy_volume": 12751.4, "taker_buy_quote": 863.26978}, {"ts": 1771802580000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 9249.5, "quote_volume": 626.97288, "trades": 8, "taker_buy_volume": 7830.6, "taker_buy_quote": 530.83076}, {"ts": 1771802640000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2899.0, "quote_volume": 196.9655, "trades": 4, "taker_buy_volume": 2899.0, "taker_buy_quote": 196.9655}, {"ts": 1771802700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 25120.2, "quote_volume": 1700.65282, "trades": 5, "taker_buy_volume": 152.8, "taker_buy_quote": 10.35984}, {"ts": 1771802880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7500.3, "quote_volume": 507.02028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4646.0, "quote_volume": 314.8323, "trades": 5, "taker_buy_volume": 4646.0, "taker_buy_quote": 314.8323}, {"ts": 1771803000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 490.3, "quote_volume": 33.19331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 14042.8, "quote_volume": 951.21751, "trades": 13, "taker_buy_volume": 11479.5, "taker_buy_quote": 777.6821}, {"ts": 1771803540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6280.0, "quote_volume": 425.156, "trades": 6, "taker_buy_volume": 6280.0, "taker_buy_quote": 425.156}, {"ts": 1771803900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 88.8, "quote_volume": 6.01176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2304.0, "quote_volume": 155.80367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 989.0, "quote_volume": 66.8564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804500000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 30578.4, "quote_volume": 2074.30379, "trades": 27, "taker_buy_volume": 28393.4, "taker_buy_quote": 1926.21279}, {"ts": 1771804560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 714.9, "quote_volume": 48.47022, "trades": 2, "taker_buy_volume": 412.9, "taker_buy_quote": 27.99462}, {"ts": 1771804680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2908.9, "quote_volume": 196.93253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 319.0, "quote_volume": 21.5963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 319.0, "quote_volume": 21.5963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5265.1, "quote_volume": 356.44727, "trades": 7, "taker_buy_volume": 5265.1, "taker_buy_quote": 356.44727}, {"ts": 1771804980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5130.6, "quote_volume": 347.85468, "trades": 3, "taker_buy_volume": 5130.6, "taker_buy_quote": 347.85468}, {"ts": 1771805040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 13987.1, "quote_volume": 948.20181, "trades": 6, "taker_buy_volume": 12751.4, "taker_buy_quote": 864.54492}, {"ts": 1771805100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4755.1, "quote_volume": 322.39578, "trades": 7, "taker_buy_volume": 3090.1, "taker_buy_quote": 209.50878}, {"ts": 1771805280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 875.5, "quote_volume": 59.3589, "trades": 4, "taker_buy_volume": 875.5, "taker_buy_quote": 59.3589}, {"ts": 1771805340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 333.0, "quote_volume": 22.5774, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 22.5774}, {"ts": 1771805400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1474.9, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 1474.9, "taker_buy_quote": 99.99822}, {"ts": 1771805520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3292.9, "quote_volume": 223.25862, "trades": 4, "taker_buy_volume": 3292.9, "taker_buy_quote": 223.25862}, {"ts": 1771805700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1900.2, "quote_volume": 128.83356, "trades": 1, "taker_buy_volume": 1900.2, "taker_buy_quote": 128.83356}, {"ts": 1771805760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 333.0, "quote_volume": 22.5774, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 22.5774}, {"ts": 1771806060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 14959.6, "quote_volume": 1013.33768, "trades": 12, "taker_buy_volume": 4062.6, "taker_buy_quote": 275.44428}, {"ts": 1771806120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1665.0, "quote_volume": 112.554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 130.6, "quote_volume": 8.8155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 16275.8, "quote_volume": 1098.6165, "trades": 3, "taker_buy_volume": 157.4, "taker_buy_quote": 10.6245}, {"ts": 1771806420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 867.9, "quote_volume": 58.40967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 40194.5, "quote_volume": 2705.08985, "trades": 8, "taker_buy_volume": 16934.9, "taker_buy_quote": 1139.71877}, {"ts": 1771806900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8068.3, "quote_volume": 543.80342, "trades": 5, "taker_buy_volume": 8068.3, "taker_buy_quote": 543.80342}, {"ts": 1771806960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 183.3, "quote_volume": 12.35442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 333.0, "quote_volume": 22.4442, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 22.4442}, {"ts": 1771807140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1665.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 112.3875}, {"ts": 1771807320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5182.9, "quote_volume": 349.32746, "trades": 5, "taker_buy_volume": 5182.9, "taker_buy_quote": 349.32746}, {"ts": 1771807620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8970.7, "quote_volume": 605.52225, "trades": 3, "taker_buy_volume": 8970.7, "taker_buy_quote": 605.52225}, {"ts": 1771807740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13091.9, "quote_volume": 883.70325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1665.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 25364.4, "quote_volume": 1714.83384, "trades": 16, "taker_buy_volume": 25364.4, "taker_buy_quote": 1714.83384}, {"ts": 1771807980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1028.2, "quote_volume": 69.50632, "trades": 3, "taker_buy_volume": 1028.2, "taker_buy_quote": 69.50632}, {"ts": 1771808100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5064.6, "quote_volume": 340.84758, "trades": 5, "taker_buy_volume": 3399.6, "taker_buy_quote": 228.79308}, {"ts": 1771808340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 14083.6, "quote_volume": 947.82628, "trades": 6, "taker_buy_volume": 14083.6, "taker_buy_quote": 947.82628}, {"ts": 1771808400000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 47616.8, "quote_volume": 3196.7922, "trades": 18, "taker_buy_volume": 22087.8, "taker_buy_quote": 1486.27932}, {"ts": 1771808460000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 45082.4, "quote_volume": 3004.98652, "trades": 25, "taker_buy_volume": 8378.6, "taker_buy_quote": 559.26072}, {"ts": 1771808520000, "open": 0.0666, "high": 0.0666, "low": 0.0658, "close": 0.0661, "volume": 174265.3, "quote_volume": 11513.09106, "trades": 77, "taker_buy_volume": 83684.8, "taker_buy_quote": 5530.73319}, {"ts": 1771808580000, "open": 0.066, "high": 0.0662, "low": 0.0656, "close": 0.0662, "volume": 193142.8, "quote_volume": 12737.61044, "trades": 53, "taker_buy_volume": 122118.0, "taker_buy_quote": 8052.70617}, {"ts": 1771808640000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 20511.3, "quote_volume": 1365.37757, "trades": 4, "taker_buy_volume": 6750.1, "taker_buy_quote": 448.88165}, {"ts": 1771808700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3317.6, "quote_volume": 220.6204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3616.0, "quote_volume": 240.1024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808820000, "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 19531.8, "quote_volume": 1289.37367, "trades": 5, "taker_buy_volume": 19448.9, "taker_buy_quote": 1283.8774}, {"ts": 1771808880000, "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 58096.9, "quote_volume": 3845.26586, "trades": 23, "taker_buy_volume": 38240.3, "taker_buy_quote": 2531.47424}, {"ts": 1771808940000, "open": 0.0658, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 90425.2, "quote_volume": 5941.34243, "trades": 27, "taker_buy_volume": 48897.2, "taker_buy_quote": 3214.87407}, {"ts": 1771809000000, "open": 0.0657, "high": 0.0659, "low": 0.0655, "close": 0.0657, "volume": 142891.2, "quote_volume": 9388.64095, "trades": 36, "taker_buy_volume": 93896.0, "taker_buy_quote": 6171.87137}, {"ts": 1771809060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 32674.0, "quote_volume": 2153.2166, "trades": 7, "taker_buy_volume": 16767.9, "taker_buy_quote": 1105.00461}, {"ts": 1771809120000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 35539.9, "quote_volume": 2341.87941, "trades": 12, "taker_buy_volume": 18243.3, "taker_buy_quote": 1202.23347}, {"ts": 1771809180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1665.0, "quote_volume": 109.3905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809300000, "open": 0.0656, "high": 0.0656, "low": 0.0648, "close": 0.0651, "volume": 181600.3, "quote_volume": 11816.29579, "trades": 72, "taker_buy_volume": 35267.2, "taker_buy_quote": 2294.23475}, {"ts": 1771809360000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 6861.1, "quote_volume": 445.70344, "trades": 4, "taker_buy_volume": 2885.0, "taker_buy_quote": 187.525}, {"ts": 1771809420000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 34546.9, "quote_volume": 2247.41943, "trades": 10, "taker_buy_volume": 34546.9, "taker_buy_quote": 2247.41943}, {"ts": 1771809480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 917.8, "quote_volume": 59.657, "trades": 1, "taker_buy_volume": 917.8, "taker_buy_quote": 59.657}, {"ts": 1771809540000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 57218.6, "quote_volume": 3706.66108, "trades": 11, "taker_buy_volume": 4621.3, "taker_buy_quote": 299.08937}, {"ts": 1771809600000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 41973.2, "quote_volume": 2719.6977, "trades": 13, "taker_buy_volume": 24454.4, "taker_buy_quote": 1584.69128}, {"ts": 1771809660000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 4737.6, "quote_volume": 307.13838, "trades": 3, "taker_buy_volume": 4737.6, "taker_buy_quote": 307.13838}, {"ts": 1771809720000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 4546.7, "quote_volume": 294.68262, "trades": 4, "taker_buy_volume": 410.6, "taker_buy_quote": 26.66334}, {"ts": 1771809780000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 37094.9, "quote_volume": 2407.79589, "trades": 13, "taker_buy_volume": 21602.9, "taker_buy_quote": 1402.36509}, {"ts": 1771809840000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 74591.4, "quote_volume": 4824.55598, "trades": 17, "taker_buy_volume": 18380.2, "taker_buy_quote": 1189.19894}, {"ts": 1771809900000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 15217.1, "quote_volume": 984.29637, "trades": 3, "taker_buy_volume": 12717.1, "taker_buy_quote": 822.79637}, {"ts": 1771809960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810020000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 7882.2, "quote_volume": 511.05789, "trades": 7, "taker_buy_volume": 7882.2, "taker_buy_quote": 511.05789}, {"ts": 1771810080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1741.5, "quote_volume": 112.8492, "trades": 3, "taker_buy_volume": 154.4, "taker_buy_quote": 10.00512}, {"ts": 1771810140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 154.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.01}, {"ts": 1771810200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 308.4, "quote_volume": 20.01516, "trades": 2, "taker_buy_volume": 308.4, "taker_buy_quote": 20.01516}, {"ts": 1771810260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 327.7, "quote_volume": 21.33327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8172.5, "quote_volume": 532.847, "trades": 1, "taker_buy_volume": 8172.5, "taker_buy_quote": 532.847}, {"ts": 1771810500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 931.4, "quote_volume": 60.91356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810680000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 2759.6, "quote_volume": 181.28992, "trades": 4, "taker_buy_volume": 2759.6, "taker_buy_quote": 181.28992}, {"ts": 1771810740000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 25744.6, "quote_volume": 1693.94906, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 109.557}, {"ts": 1771810800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 73408.5, "quote_volume": 4839.7535, "trades": 14, "taker_buy_volume": 25264.5, "taker_buy_quote": 1664.93964}, {"ts": 1771810860000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 88017.4, "quote_volume": 5798.69829, "trades": 21, "taker_buy_volume": 12001.2, "taker_buy_quote": 790.87908}, {"ts": 1771810920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 388.8, "quote_volume": 25.62192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810980000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 40171.0, "quote_volume": 2649.4568, "trades": 11, "taker_buy_volume": 40171.0, "taker_buy_quote": 2649.4568}, {"ts": 1771811040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811100000, "open": 0.0661, "high": 0.0661, "low": 0.0654, "close": 0.0656, "volume": 310300.6, "quote_volume": 20390.9943, "trades": 80, "taker_buy_volume": 85847.9, "taker_buy_quote": 5627.32684}, {"ts": 1771811160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811220000, "open": 0.0656, "high": 0.0661, "low": 0.0654, "close": 0.0661, "volume": 73278.9, "quote_volume": 4818.7156, "trades": 27, "taker_buy_volume": 57827.2, "taker_buy_quote": 3799.17687}, {"ts": 1771811280000, "open": 0.0661, "high": 0.0661, "low": 0.0657, "close": 0.0658, "volume": 17178.1, "quote_volume": 1132.40742, "trades": 13, "taker_buy_volume": 875.5, "taker_buy_quote": 57.69545}, {"ts": 1771811340000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9177.1, "quote_volume": 603.83677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811400000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 21780.0, "quote_volume": 1434.99496, "trades": 12, "taker_buy_volume": 21262.0, "taker_buy_quote": 1400.96236}, {"ts": 1771811460000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1837.6, "quote_volume": 121.08058, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 109.7235}, {"ts": 1771811520000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 16117.4, "quote_volume": 1060.54091, "trades": 8, "taker_buy_volume": 307.1, "taker_buy_quote": 20.22317}, {"ts": 1771811580000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 64845.6, "quote_volume": 4252.0677, "trades": 20, "taker_buy_volume": 6111.6, "taker_buy_quote": 400.3098}, {"ts": 1771811640000, "open": 0.0655, "high": 0.0658, "low": 0.0654, "close": 0.0658, "volume": 32150.6, "quote_volume": 2110.62233, "trades": 17, "taker_buy_volume": 21284.6, "taker_buy_quote": 1397.18783}, {"ts": 1771811700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7873.3, "quote_volume": 518.59287, "trades": 7, "taker_buy_volume": 7873.3, "taker_buy_quote": 518.59287}, {"ts": 1771811760000, "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 92595.6, "quote_volume": 6128.73649, "trades": 27, "taker_buy_volume": 88464.6, "taker_buy_quote": 5854.68469}, {"ts": 1771811820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7941.1, "quote_volume": 526.47231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 105.1, "quote_volume": 6.96813, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 6.96813}, {"ts": 1771811940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6697.6, "quote_volume": 442.71136, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812000000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 22757.9, "quote_volume": 1503.3608, "trades": 16, "taker_buy_volume": 13394.0, "taker_buy_quote": 885.3434}, {"ts": 1771812060000, "open": 0.0661, "high": 0.0668, "low": 0.0661, "close": 0.0668, "volume": 106361.8, "quote_volume": 7063.9869, "trades": 63, "taker_buy_volume": 101104.9, "taker_buy_quote": 6713.01921}, {"ts": 1771812120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7960.6, "quote_volume": 531.02973, "trades": 11, "taker_buy_volume": 3162.0, "taker_buy_quote": 210.96311}, {"ts": 1771812180000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 9596.7, "quote_volume": 641.67553, "trades": 28, "taker_buy_volume": 9208.2, "taker_buy_quote": 615.72373}, {"ts": 1771812240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1665.0, "quote_volume": 111.3885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812300000, "open": 0.067, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 73510.0, "quote_volume": 4931.56125, "trades": 42, "taker_buy_volume": 25550.0, "taker_buy_quote": 1711.16867}, {"ts": 1771812360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 21861.0, "quote_volume": 1459.44365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2604.3, "quote_volume": 173.96724, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 167.0}, {"ts": 1771812600000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 16789.1, "quote_volume": 1119.86289, "trades": 13, "taker_buy_volume": 16530.2, "taker_buy_quote": 1102.59426}, {"ts": 1771812660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 468.5, "quote_volume": 31.2958, "trades": 2, "taker_buy_volume": 468.5, "taker_buy_quote": 31.2958}, {"ts": 1771812720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1535.0, "quote_volume": 102.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4982.0, "quote_volume": 331.9677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10067.4, "quote_volume": 671.49558, "trades": 3, "taker_buy_volume": 10067.4, "taker_buy_quote": 671.49558}, {"ts": 1771813140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 447.0, "quote_volume": 29.8149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3369.0, "quote_volume": 224.8369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6407.4, "quote_volume": 428.65506, "trades": 3, "taker_buy_volume": 6407.4, "taker_buy_quote": 428.65506}, {"ts": 1771813320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1255.1, "quote_volume": 83.96619, "trades": 1, "taker_buy_volume": 1255.1, "taker_buy_quote": 83.96619}, {"ts": 1771813380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1784.0, "quote_volume": 119.1712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1498.0, "quote_volume": 100.0664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 166.1, "quote_volume": 11.07887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1017.0, "quote_volume": 67.8339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 297.3, "quote_volume": 19.81515, "trades": 2, "taker_buy_volume": 149.7, "taker_buy_quote": 9.98499}, {"ts": 1771813800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2578.0, "quote_volume": 172.2104, "trades": 2, "taker_buy_volume": 2578.0, "taker_buy_quote": 172.2104}, {"ts": 1771813860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2500.0, "quote_volume": 167.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 167.0}, {"ts": 1771813920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 135.6, "quote_volume": 9.04452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.6, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 10.00824}, {"ts": 1771814460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 330.1, "quote_volume": 22.1167, "trades": 1, "taker_buy_volume": 330.1, "taker_buy_quote": 22.1167}, {"ts": 1771814940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 183.3, "quote_volume": 12.26277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 15205.7, "quote_volume": 1019.99322, "trades": 15, "taker_buy_volume": 14386.1, "taker_buy_quote": 964.99806}, {"ts": 1771815120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 721.7, "quote_volume": 48.42607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1768.0, "quote_volume": 118.6328, "trades": 2, "taker_buy_volume": 1768.0, "taker_buy_quote": 118.6328}, {"ts": 1771815360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1769.0, "quote_volume": 118.6999, "trades": 2, "taker_buy_volume": 1769.0, "taker_buy_quote": 118.6999}, {"ts": 1771815420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4314.3, "quote_volume": 289.92096, "trades": 3, "taker_buy_volume": 4314.3, "taker_buy_quote": 289.92096}, {"ts": 1771815660000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8614.4, "quote_volume": 578.80808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 140.1, "quote_volume": 9.42873, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 9.42873}, {"ts": 1771815780000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2568.2, "quote_volume": 172.49272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5830.0, "quote_volume": 391.776, "trades": 4, "taker_buy_volume": 5830.0, "taker_buy_quote": 391.776}, {"ts": 1771815900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1665.0, "quote_volume": 111.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9597.3, "quote_volume": 645.89829, "trades": 6, "taker_buy_volume": 7932.3, "taker_buy_quote": 533.84379}, {"ts": 1771816020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 61979.4, "quote_volume": 4170.92936, "trades": 29, "taker_buy_volume": 11341.0, "taker_buy_quote": 763.49621}, {"ts": 1771816140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816200000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5771.0, "quote_volume": 387.17866, "trades": 5, "taker_buy_volume": 4165.0, "taker_buy_quote": 279.4715}, {"ts": 1771816260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3376.5, "quote_volume": 226.56315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 245.0, "quote_volume": 16.4395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2312.9, "quote_volume": 154.76315, "trades": 4, "taker_buy_volume": 2011.5, "taker_buy_quote": 134.56935}, {"ts": 1771816740000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 15108.6, "quote_volume": 1007.91012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 600.1, "quote_volume": 40.14669, "trades": 2, "taker_buy_volume": 600.1, "taker_buy_quote": 40.14669}, {"ts": 1771816860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1388.5, "quote_volume": 92.7518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2170.2, "quote_volume": 144.96936, "trades": 2, "taker_buy_volume": 2170.2, "taker_buy_quote": 144.96936}, {"ts": 1771817100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8418.4, "quote_volume": 562.34912, "trades": 3, "taker_buy_volume": 8418.4, "taker_buy_quote": 562.34912}, {"ts": 1771817160000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4316.0, "quote_volume": 287.8621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 190.0, "quote_volume": 12.654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 13454.0, "quote_volume": 897.7686, "trades": 11, "taker_buy_volume": 12121.0, "taker_buy_quote": 808.9498}, {"ts": 1771817340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 226.1, "quote_volume": 15.10348, "trades": 1, "taker_buy_volume": 226.1, "taker_buy_quote": 15.10348}, {"ts": 1771817460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3402.6, "quote_volume": 227.29368, "trades": 3, "taker_buy_volume": 3402.6, "taker_buy_quote": 227.29368}, {"ts": 1771817520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1665.0, "quote_volume": 111.222, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 111.222}, {"ts": 1771817580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 130.4, "quote_volume": 8.71072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4932.3, "quote_volume": 329.97087, "trades": 7, "taker_buy_volume": 4932.3, "taker_buy_quote": 329.97087}, {"ts": 1771818000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 180.4, "quote_volume": 12.0868, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 12.0868}, {"ts": 1771818060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6235.0, "quote_volume": 418.3115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 778.0, "quote_volume": 52.0482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1886.0, "quote_volume": 126.1734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 380.0, "quote_volume": 25.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 332.0, "quote_volume": 22.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1000.0, "quote_volume": 66.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.9}, {"ts": 1771819080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 709.0, "quote_volume": 47.3612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5343.4, "quote_volume": 356.93912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1665.0, "quote_volume": 111.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2185.5, "quote_volume": 145.77285, "trades": 3, "taker_buy_volume": 2185.5, "taker_buy_quote": 145.77285}, {"ts": 1771819800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4165.0, "quote_volume": 278.222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 444.0, "quote_volume": 29.6148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 453.2, "quote_volume": 30.1174, "trades": 3, "taker_buy_volume": 351.2, "taker_buy_quote": 23.3548}, {"ts": 1771820640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 229.5, "quote_volume": 15.26175, "trades": 1, "taker_buy_volume": 229.5, "taker_buy_quote": 15.26175}, {"ts": 1771820700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 151.9, "quote_volume": 10.07097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 450.3, "quote_volume": 29.85489, "trades": 1, "taker_buy_volume": 450.3, "taker_buy_quote": 29.85489}, {"ts": 1771821000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2500.0, "quote_volume": 165.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 165.1, "quote_volume": 10.92962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 108.4, "quote_volume": 7.18692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 90.4, "quote_volume": 5.99352, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 5.99352}, {"ts": 1771821960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2377.3, "quote_volume": 157.61499, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.3895}, {"ts": 1771822200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1665.0, "quote_volume": 110.3895, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.3895}, {"ts": 1771822920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 543.7, "quote_volume": 36.04731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823040000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 9042.8, "quote_volume": 599.81778, "trades": 6, "taker_buy_volume": 9042.8, "taker_buy_quote": 599.81778}, {"ts": 1771823100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 11267.7, "quote_volume": 748.17528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 1441.0, "quote_volume": 95.53832, "trades": 2, "taker_buy_volume": 720.6, "taker_buy_quote": 47.84784}, {"ts": 1771823340000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13829.5, "quote_volume": 918.23704, "trades": 6, "taker_buy_volume": 13829.5, "taker_buy_quote": 918.23704}, {"ts": 1771823400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 90.6, "quote_volume": 6.03396, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 6.03396}, {"ts": 1771823460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 93.3, "quote_volume": 6.21378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823820000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 5546.6, "quote_volume": 370.33895, "trades": 5, "taker_buy_volume": 4024.1, "taker_buy_quote": 268.63595}, {"ts": 1771823880000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 597.8, "quote_volume": 40.03764, "trades": 4, "taker_buy_volume": 597.8, "taker_buy_quote": 40.03764}, {"ts": 1771823940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2500.0, "quote_volume": 167.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 350.2, "quote_volume": 23.41226, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 12.6441}, {"ts": 1771824180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2281.7, "quote_volume": 152.91892, "trades": 3, "taker_buy_volume": 1831.5, "taker_buy_quote": 122.7105}, {"ts": 1771824300000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 10236.0, "quote_volume": 686.6192, "trades": 21, "taker_buy_volume": 1665.0, "taker_buy_quote": 111.888}, {"ts": 1771824360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5721.8, "quote_volume": 383.93278, "trades": 3, "taker_buy_volume": 102.4, "taker_buy_quote": 6.87104}, {"ts": 1771824420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8101.2, "quote_volume": 543.59052, "trades": 10, "taker_buy_volume": 5111.8, "taker_buy_quote": 343.00178}, {"ts": 1771824600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824660000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5213.2, "quote_volume": 349.74729, "trades": 8, "taker_buy_volume": 2963.9, "taker_buy_quote": 198.87769}, {"ts": 1771824720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2570.6, "quote_volume": 172.48726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1267.0, "quote_volume": 85.0157, "trades": 3, "taker_buy_volume": 1267.0, "taker_buy_quote": 85.0157}, {"ts": 1771825020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2366.0, "quote_volume": 158.7586, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 111.7215}, {"ts": 1771825200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 74.6, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 4.9982}, {"ts": 1771825380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 149.4, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 149.4, "taker_buy_quote": 10.0098}, {"ts": 1771825440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 94.0, "quote_volume": 6.2792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 22331.7, "quote_volume": 1491.70975, "trades": 13, "taker_buy_volume": 10277.0, "taker_buy_quote": 686.52019}, {"ts": 1771825920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 102.4, "quote_volume": 6.84032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 80324.2, "quote_volume": 5356.9534, "trades": 23, "taker_buy_volume": 3797.9, "taker_buy_quote": 252.94014}, {"ts": 1771826160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 109.9, "quote_volume": 7.31934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 118.1, "quote_volume": 7.86546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1665.0, "quote_volume": 110.889, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 110.889}, {"ts": 1771826460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1665.0, "quote_volume": 110.889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 20254.5, "quote_volume": 1350.13911, "trades": 14, "taker_buy_volume": 20142.6, "taker_buy_quote": 1342.67538}, {"ts": 1771826580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826640000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 15669.9, "quote_volume": 1048.61527, "trades": 11, "taker_buy_volume": 11555.9, "taker_buy_quote": 773.55007}, {"ts": 1771826700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 16246.4, "quote_volume": 1092.87418, "trades": 11, "taker_buy_volume": 16156.0, "taker_buy_quote": 1086.7993}, {"ts": 1771826940000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 40190.8, "quote_volume": 2709.31651, "trades": 15, "taker_buy_volume": 37690.8, "taker_buy_quote": 2540.81651}, {"ts": 1771827000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 399.9, "quote_volume": 26.99325, "trades": 2, "taker_buy_volume": 399.9, "taker_buy_quote": 26.99325}, {"ts": 1771827060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3308.2, "quote_volume": 223.3035, "trades": 3, "taker_buy_volume": 3308.2, "taker_buy_quote": 223.3035}, {"ts": 1771827120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1819.0, "quote_volume": 122.9644, "trades": 2, "taker_buy_volume": 1819.0, "taker_buy_quote": 122.9644}, {"ts": 1771827180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 154.0, "quote_volume": 10.4258, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.4258}, {"ts": 1771827240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1906.0, "quote_volume": 129.23548, "trades": 3, "taker_buy_volume": 1906.0, "taker_buy_quote": 129.23548}, {"ts": 1771827300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 21269.0, "quote_volume": 1442.99803, "trades": 15, "taker_buy_volume": 9598.3, "taker_buy_quote": 651.72457}, {"ts": 1771827360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 639.2, "quote_volume": 43.4656, "trades": 5, "taker_buy_volume": 639.2, "taker_buy_quote": 43.4656}, {"ts": 1771827420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 328.3, "quote_volume": 22.35723, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 16.1397}, {"ts": 1771827540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 436.0, "quote_volume": 29.70261, "trades": 4, "taker_buy_volume": 110.1, "taker_buy_quote": 7.50882}, {"ts": 1771827660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 540.9, "quote_volume": 36.83529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827720000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 2759.3, "quote_volume": 187.92649, "trades": 7, "taker_buy_volume": 110.1, "taker_buy_quote": 7.51597}, {"ts": 1771827780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 110.1, "quote_volume": 7.50882, "trades": 1, "taker_buy_volume": 110.1, "taker_buy_quote": 7.50882}, {"ts": 1771827840000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 22162.3, "quote_volume": 1511.5234, "trades": 11, "taker_buy_volume": 14713.5, "taker_buy_quote": 1003.88219}, {"ts": 1771827900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2983.2, "quote_volume": 203.75256, "trades": 4, "taker_buy_volume": 1812.8, "taker_buy_quote": 123.81424}, {"ts": 1771828020000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 9551.6, "quote_volume": 652.91074, "trades": 12, "taker_buy_volume": 5586.6, "taker_buy_quote": 382.12344}, {"ts": 1771828080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 95.5, "quote_volume": 6.52265, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 6.52265}, {"ts": 1771828140000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9086.0, "quote_volume": 620.14254, "trades": 6, "taker_buy_volume": 6438.4, "taker_buy_quote": 439.57622}, {"ts": 1771828200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16966.0, "quote_volume": 1157.63692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 111314.2, "quote_volume": 7559.27121, "trades": 32, "taker_buy_volume": 25558.8, "taker_buy_quote": 1737.3324}, {"ts": 1771828320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16672.1, "quote_volume": 1132.09125, "trades": 9, "taker_buy_volume": 556.6, "taker_buy_quote": 37.8488}, {"ts": 1771828380000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 37378.6, "quote_volume": 2541.32694, "trades": 18, "taker_buy_volume": 32991.6, "taker_buy_quote": 2243.17877}, {"ts": 1771828440000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1655.0, "quote_volume": 112.33712, "trades": 2, "taker_buy_volume": 1281.2, "taker_buy_quote": 86.99348}, {"ts": 1771828500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 37981.9, "quote_volume": 2580.39075, "trades": 16, "taker_buy_volume": 28378.3, "taker_buy_quote": 1928.22171}, {"ts": 1771828620000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2479.4, "quote_volume": 168.13115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1665.0, "quote_volume": 113.0535, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.0535}, {"ts": 1771828740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1592.4, "quote_volume": 108.04596, "trades": 4, "taker_buy_volume": 812.4, "taker_buy_quote": 55.16196}, {"ts": 1771828860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3049.5, "quote_volume": 206.7561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 384.0, "quote_volume": 26.0352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 50019.7, "quote_volume": 3392.16461, "trades": 24, "taker_buy_volume": 4525.6, "taker_buy_quote": 307.41523}, {"ts": 1771829040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1874.0, "quote_volume": 127.2446, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.0535}, {"ts": 1771829100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6077.0, "quote_volume": 412.6137, "trades": 7, "taker_buy_volume": 4266.0, "taker_buy_quote": 289.6614}, {"ts": 1771829160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4035.0, "quote_volume": 274.143, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 299.0, "quote_volume": 20.2874, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.3208}, {"ts": 1771829400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3304.9, "quote_volume": 224.36697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4165.0, "quote_volume": 282.8035, "trades": 3, "taker_buy_volume": 4165.0, "taker_buy_quote": 282.8035}, {"ts": 1771829700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1255.1, "quote_volume": 85.22129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8189.7, "quote_volume": 556.08063, "trades": 4, "taker_buy_volume": 6524.7, "taker_buy_quote": 443.02713}, {"ts": 1771830060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 91.6, "quote_volume": 6.21964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12929.3, "quote_volume": 879.1924, "trades": 7, "taker_buy_volume": 11115.2, "taker_buy_quote": 755.8336}, {"ts": 1771830180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4342.5, "quote_volume": 295.13266, "trades": 2, "taker_buy_volume": 2769.1, "taker_buy_quote": 188.2988}, {"ts": 1771830300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1665.0, "quote_volume": 113.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3754.0, "quote_volume": 255.1055, "trades": 4, "taker_buy_volume": 3754.0, "taker_buy_quote": 255.1055}, {"ts": 1771830540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3599.0, "quote_volume": 244.732, "trades": 3, "taker_buy_volume": 3599.0, "taker_buy_quote": 244.732}, {"ts": 1771830600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2066.0, "quote_volume": 140.488, "trades": 7, "taker_buy_volume": 2066.0, "taker_buy_quote": 140.488}, {"ts": 1771830720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1014.0, "quote_volume": 68.952, "trades": 5, "taker_buy_volume": 1014.0, "taker_buy_quote": 68.952}, {"ts": 1771830780000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9843.0, "quote_volume": 669.6046, "trades": 13, "taker_buy_volume": 9843.0, "taker_buy_quote": 669.6046}, {"ts": 1771830840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 367.6, "quote_volume": 24.9968, "trades": 1, "taker_buy_volume": 367.6, "taker_buy_quote": 24.9968}, {"ts": 1771830900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 370.0, "quote_volume": 25.16, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 25.16}, {"ts": 1771830960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1665.0, "quote_volume": 113.0535, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 113.0535}, {"ts": 1771831080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1333.0, "quote_volume": 90.644, "trades": 3, "taker_buy_volume": 1333.0, "taker_buy_quote": 90.644}, {"ts": 1771831140000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1478.0, "quote_volume": 100.43014, "trades": 2, "taker_buy_volume": 739.4, "taker_buy_quote": 50.2792}, {"ts": 1771831200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2905.9, "quote_volume": 197.6012, "trades": 2, "taker_buy_volume": 2905.9, "taker_buy_quote": 197.6012}, {"ts": 1771831260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5237.5, "quote_volume": 355.62625, "trades": 4, "taker_buy_volume": 4165.0, "taker_buy_quote": 282.8035}, {"ts": 1771831440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6027.0, "quote_volume": 410.0597, "trades": 14, "taker_buy_volume": 6027.0, "taker_buy_quote": 410.0597}, {"ts": 1771831680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3266.4, "quote_volume": 222.44184, "trades": 1, "taker_buy_volume": 3266.4, "taker_buy_quote": 222.44184}, {"ts": 1771831740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6594.2, "quote_volume": 448.4056, "trades": 3, "taker_buy_volume": 6594.2, "taker_buy_quote": 448.4056}, {"ts": 1771831860000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0684, "volume": 182682.0, "quote_volume": 12473.16368, "trades": 87, "taker_buy_volume": 133285.5, "taker_buy_quote": 9096.4605}, {"ts": 1771831920000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4524.8, "quote_volume": 309.41356, "trades": 8, "taker_buy_volume": 1826.8, "taker_buy_quote": 124.95312}, {"ts": 1771831980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5357.5, "quote_volume": 366.453, "trades": 2, "taker_buy_volume": 5357.5, "taker_buy_quote": 366.453}, {"ts": 1771832040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5688.0, "quote_volume": 390.14464, "trades": 6, "taker_buy_volume": 5166.4, "taker_buy_quote": 354.41504}, {"ts": 1771832100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 94.9, "quote_volume": 6.50065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4958.3, "quote_volume": 340.1542, "trades": 2, "taker_buy_volume": 4958.3, "taker_buy_quote": 340.1542}, {"ts": 1771832460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1101.2, "quote_volume": 75.76256, "trades": 2, "taker_buy_volume": 1101.2, "taker_buy_quote": 75.76256}, {"ts": 1771832520000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7265.9, "quote_volume": 501.20197, "trades": 7, "taker_buy_volume": 5763.2, "taker_buy_quote": 397.51567}, {"ts": 1771832580000, "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0687, "volume": 33516.3, "quote_volume": 2306.99229, "trades": 40, "taker_buy_volume": 1752.2, "taker_buy_quote": 120.38486}, {"ts": 1771832640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6256.5, "quote_volume": 430.4472, "trades": 10, "taker_buy_volume": 6165.5, "taker_buy_quote": 424.1864}, {"ts": 1771832700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832760000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 11788.4, "quote_volume": 813.57465, "trades": 13, "taker_buy_volume": 6432.4, "taker_buy_quote": 444.47884}, {"ts": 1771832820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2158.3, "quote_volume": 148.49104, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 114.552}, {"ts": 1771832880000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 5662.4, "quote_volume": 391.00887, "trades": 10, "taker_buy_volume": 5662.4, "taker_buy_quote": 391.00887}, {"ts": 1771832940000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 15818.5, "quote_volume": 1092.85642, "trades": 10, "taker_buy_volume": 1876.0, "taker_buy_quote": 129.64471}, {"ts": 1771833000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2500.0, "quote_volume": 172.75, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 172.75}, {"ts": 1771833060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.0692, "high": 0.0698, "low": 0.0692, "close": 0.0696, "volume": 142243.7, "quote_volume": 9906.24965, "trades": 55, "taker_buy_volume": 113171.5, "taker_buy_quote": 7884.06818}, {"ts": 1771833180000, "open": 0.0696, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 21655.5, "quote_volume": 1506.59533, "trades": 12, "taker_buy_volume": 85.9, "taker_buy_quote": 5.99582}, {"ts": 1771833240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1340.6, "quote_volume": 93.1717, "trades": 1, "taker_buy_volume": 1340.6, "taker_buy_quote": 93.1717}, {"ts": 1771833480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2319.0, "quote_volume": 161.28118, "trades": 5, "taker_buy_volume": 2319.0, "taker_buy_quote": 161.28118}, {"ts": 1771833540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 602.5, "quote_volume": 41.8135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3902.0, "quote_volume": 270.4086, "trades": 4, "taker_buy_volume": 2500.0, "taker_buy_quote": 173.25}, {"ts": 1771833720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1552.3, "quote_volume": 107.61597, "trades": 4, "taker_buy_volume": 415.8, "taker_buy_quote": 28.85652}, {"ts": 1771833780000, "open": 0.0693, "high": 0.0697, "low": 0.0693, "close": 0.0697, "volume": 51138.0, "quote_volume": 3558.86909, "trades": 45, "taker_buy_volume": 40776.9, "taker_buy_quote": 2837.57579}, {"ts": 1771833840000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 4235.8, "quote_volume": 295.20326, "trades": 6, "taker_buy_volume": 1885.3, "taker_buy_quote": 131.60846}, {"ts": 1771833900000, "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 31845.4, "quote_volume": 2225.65313, "trades": 30, "taker_buy_volume": 20978.0, "taker_buy_quote": 1467.25858}, {"ts": 1771833960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3168.0, "quote_volume": 221.3764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 65887.2, "quote_volume": 4598.45231, "trades": 23, "taker_buy_volume": 5978.0, "taker_buy_quote": 417.91818}, {"ts": 1771834140000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 21443.1, "quote_volume": 1496.29158, "trades": 21, "taker_buy_volume": 21443.1, "taker_buy_quote": 1496.29158}, {"ts": 1771834200000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 884.7, "quote_volume": 61.77272, "trades": 2, "taker_buy_volume": 206.6, "taker_buy_quote": 14.44134}, {"ts": 1771834260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 18224.1, "quote_volume": 1272.96583, "trades": 12, "taker_buy_volume": 10901.5, "taker_buy_quote": 761.84835}, {"ts": 1771834320000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 5511.3, "quote_volume": 385.90583, "trades": 10, "taker_buy_volume": 3541.0, "taker_buy_quote": 248.04705}, {"ts": 1771834380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 14254.1, "quote_volume": 997.33404, "trades": 41, "taker_buy_volume": 1665.0, "taker_buy_quote": 116.55}, {"ts": 1771834440000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 5158.6, "quote_volume": 361.25214, "trades": 9, "taker_buy_volume": 4995.0, "taker_buy_quote": 349.8165}, {"ts": 1771834500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19909.4, "quote_volume": 1395.58003, "trades": 31, "taker_buy_volume": 19126.2, "taker_buy_quote": 1340.74662}, {"ts": 1771834560000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 26321.0, "quote_volume": 1849.06516, "trades": 21, "taker_buy_volume": 19196.6, "taker_buy_quote": 1348.22125}, {"ts": 1771834620000, "open": 0.0704, "high": 0.0708, "low": 0.0702, "close": 0.0707, "volume": 84248.4, "quote_volume": 5936.05115, "trades": 61, "taker_buy_volume": 44804.8, "taker_buy_quote": 3159.77901}, {"ts": 1771834680000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 38704.3, "quote_volume": 2731.08116, "trades": 43, "taker_buy_volume": 16774.3, "taker_buy_quote": 1184.42986}, {"ts": 1771834740000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0709, "volume": 57016.6, "quote_volume": 4039.32906, "trades": 32, "taker_buy_volume": 46403.9, "taker_buy_quote": 3287.72715}, {"ts": 1771834800000, "open": 0.0709, "high": 0.0712, "low": 0.0707, "close": 0.0708, "volume": 122409.7, "quote_volume": 8692.21777, "trades": 87, "taker_buy_volume": 81640.8, "taker_buy_quote": 5798.76544}, {"ts": 1771834860000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 129374.4, "quote_volume": 9197.43582, "trades": 100, "taker_buy_volume": 63946.2, "taker_buy_quote": 4547.22688}, {"ts": 1771834920000, "open": 0.0712, "high": 0.0715, "low": 0.071, "close": 0.0714, "volume": 93020.6, "quote_volume": 6635.86467, "trades": 61, "taker_buy_volume": 67930.7, "taker_buy_quote": 4847.36622}, {"ts": 1771834980000, "open": 0.0712, "high": 0.0716, "low": 0.071, "close": 0.0711, "volume": 302270.2, "quote_volume": 21562.93096, "trades": 166, "taker_buy_volume": 152588.4, "taker_buy_quote": 10894.72813}, {"ts": 1771835040000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 39678.7, "quote_volume": 2824.7515, "trades": 22, "taker_buy_volume": 16113.0, "taker_buy_quote": 1147.27744}, {"ts": 1771835100000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 91251.9, "quote_volume": 6438.49668, "trades": 43, "taker_buy_volume": 28710.6, "taker_buy_quote": 2026.51186}, {"ts": 1771835160000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 31615.7, "quote_volume": 2222.83807, "trades": 16, "taker_buy_volume": 13240.9, "taker_buy_quote": 930.83527}, {"ts": 1771835220000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 13280.4, "quote_volume": 929.36729, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 175.25}, {"ts": 1771835280000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 28701.0, "quote_volume": 2017.23716, "trades": 20, "taker_buy_volume": 27290.4, "taker_buy_quote": 1918.26512}, {"ts": 1771835340000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 302.5, "quote_volume": 21.25406, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 6.53312}, {"ts": 1771835400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2290.3, "quote_volume": 160.77906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 490.0, "quote_volume": 34.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2500.0, "quote_volume": 175.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 175.25}, {"ts": 1771835580000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 8563.7, "quote_volume": 600.8697, "trades": 4, "taker_buy_volume": 5543.3, "taker_buy_quote": 389.13966}, {"ts": 1771835640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 85.6, "quote_volume": 6.00056, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 6.00056}, {"ts": 1771835700000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 52450.0, "quote_volume": 3682.24, "trades": 4, "taker_buy_volume": 52450.0, "taker_buy_quote": 3682.24}, {"ts": 1771835760000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 7793.2, "quote_volume": 550.18202, "trades": 4, "taker_buy_volume": 7703.7, "taker_buy_quote": 543.88122}, {"ts": 1771835820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 439.3, "quote_volume": 31.01458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7162.0, "quote_volume": 504.671, "trades": 4, "taker_buy_volume": 2500.0, "taker_buy_quote": 176.0}, {"ts": 1771835940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8671.1, "quote_volume": 611.31255, "trades": 27, "taker_buy_volume": 5000.0, "taker_buy_quote": 352.5}, {"ts": 1771836000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2500.0, "quote_volume": 176.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 176.25}, {"ts": 1771836060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2500.0, "quote_volume": 176.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 176.75}, {"ts": 1771836180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 6673.0, "quote_volume": 471.7811, "trades": 4, "taker_buy_volume": 6673.0, "taker_buy_quote": 471.7811}, {"ts": 1771836240000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 5445.8, "quote_volume": 385.99551, "trades": 6, "taker_buy_volume": 4477.4, "taker_buy_quote": 317.43279}, {"ts": 1771836300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 23698.8, "quote_volume": 1677.9837, "trades": 13, "taker_buy_volume": 20368.8, "taker_buy_quote": 1442.2197}, {"ts": 1771836480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1665.0, "quote_volume": 118.0485, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 118.0485}, {"ts": 1771836600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 117.3, "quote_volume": 8.31657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 22467.3, "quote_volume": 1596.54881, "trades": 13, "taker_buy_volume": 19676.9, "taker_buy_quote": 1398.43041}, {"ts": 1771836720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1750.6, "quote_volume": 124.46766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.0711, "high": 0.0711, "low": 0.0707, "close": 0.0707, "volume": 20985.6, "quote_volume": 1486.05846, "trades": 17, "taker_buy_volume": 645.7, "taker_buy_quote": 45.90927}, {"ts": 1771836840000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 25260.5, "quote_volume": 1784.0289, "trades": 8, "taker_buy_volume": 6376.0, "taker_buy_quote": 450.7832}, {"ts": 1771836900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 837.2, "quote_volume": 59.27376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13311.3, "quote_volume": 942.44004, "trades": 5, "taker_buy_volume": 789.0, "taker_buy_quote": 55.8612}, {"ts": 1771837020000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 34512.8, "quote_volume": 2443.67786, "trades": 13, "taker_buy_volume": 21760.1, "taker_buy_quote": 1541.48101}, {"ts": 1771837080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4876.7, "quote_volume": 345.75803, "trades": 1, "taker_buy_volume": 4876.7, "taker_buy_quote": 345.75803}, {"ts": 1771837140000, "open": 0.071, "high": 0.071, "low": 0.0703, "close": 0.0707, "volume": 177232.3, "quote_volume": 12513.58621, "trades": 60, "taker_buy_volume": 45997.0, "taker_buy_quote": 3247.50883}, {"ts": 1771837200000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 12918.7, "quote_volume": 912.98591, "trades": 14, "taker_buy_volume": 6583.6, "taker_buy_quote": 465.54053}, {"ts": 1771837260000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 16671.3, "quote_volume": 1178.817, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.0708, "volume": 60592.9, "quote_volume": 4300.81311, "trades": 27, "taker_buy_volume": 22754.6, "taker_buy_quote": 1615.47272}, {"ts": 1771837440000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 29997.8, "quote_volume": 2129.74358, "trades": 9, "taker_buy_volume": 29997.8, "taker_buy_quote": 2129.74358}, {"ts": 1771837500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1665.0, "quote_volume": 117.7155, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 117.7155}, {"ts": 1771837560000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 56727.6, "quote_volume": 3999.10441, "trades": 15, "taker_buy_volume": 10027.6, "taker_buy_quote": 707.78206}, {"ts": 1771837620000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 42106.5, "quote_volume": 2971.65032, "trades": 15, "taker_buy_volume": 30592.9, "taker_buy_quote": 2159.4005}, {"ts": 1771837680000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 68685.2, "quote_volume": 4870.40458, "trades": 25, "taker_buy_volume": 53634.2, "taker_buy_quote": 3803.81504}, {"ts": 1771837740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10049.5, "quote_volume": 714.51945, "trades": 4, "taker_buy_volume": 8384.5, "taker_buy_quote": 596.13795}, {"ts": 1771837860000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 4295.5, "quote_volume": 304.99454, "trades": 3, "taker_buy_volume": 70.2, "taker_buy_quote": 4.99824}, {"ts": 1771837920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 575.9, "quote_volume": 40.94649, "trades": 1, "taker_buy_volume": 575.9, "taker_buy_quote": 40.94649}, {"ts": 1771837980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 303.0, "quote_volume": 21.5736, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 21.5736}, {"ts": 1771838040000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 30673.2, "quote_volume": 2189.36454, "trades": 17, "taker_buy_volume": 26380.6, "taker_buy_quote": 1882.91664}, {"ts": 1771838100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4529.4, "quote_volume": 323.89716, "trades": 14, "taker_buy_volume": 4370.2, "taker_buy_quote": 312.51436}, {"ts": 1771838220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 13627.2, "quote_volume": 972.98208, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 40.2696}, {"ts": 1771838280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 15804.0, "quote_volume": 1126.8252, "trades": 5, "taker_buy_volume": 1853.0, "taker_buy_quote": 132.1189}, {"ts": 1771838340000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 11860.9, "quote_volume": 843.4143, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5038.2, "quote_volume": 357.7122, "trades": 4, "taker_buy_volume": 5038.2, "taker_buy_quote": 357.7122}, {"ts": 1771838460000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 31878.4, "quote_volume": 2272.11082, "trades": 17, "taker_buy_volume": 28171.7, "taker_buy_quote": 2008.22308}, {"ts": 1771838520000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8154.6, "quote_volume": 580.30482, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.071, "volume": 51227.4, "quote_volume": 3634.07838, "trades": 30, "taker_buy_volume": 3786.2, "taker_buy_quote": 269.02154}, {"ts": 1771838640000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 20132.8, "quote_volume": 1431.77121, "trades": 12, "taker_buy_volume": 19356.8, "taker_buy_quote": 1376.52001}, {"ts": 1771838700000, "open": 0.0712, "high": 0.072, "low": 0.0712, "close": 0.0719, "volume": 58947.5, "quote_volume": 4228.80434, "trades": 55, "taker_buy_volume": 42430.6, "taker_buy_quote": 3044.83178}, {"ts": 1771838760000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 77160.8, "quote_volume": 5552.40942, "trades": 45, "taker_buy_volume": 43122.9, "taker_buy_quote": 3102.48882}, {"ts": 1771838820000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 35770.0, "quote_volume": 2572.18944, "trades": 16, "taker_buy_volume": 7074.4, "taker_buy_quote": 509.1068}, {"ts": 1771838880000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 89343.5, "quote_volume": 6433.92573, "trades": 46, "taker_buy_volume": 22766.2, "taker_buy_quote": 1640.53491}, {"ts": 1771838940000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 4774.0, "quote_volume": 344.0137, "trades": 5, "taker_buy_volume": 376.0, "taker_buy_quote": 27.0908}, {"ts": 1771839000000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 50084.5, "quote_volume": 3615.30091, "trades": 47, "taker_buy_volume": 31756.6, "taker_buy_quote": 2294.20122}, {"ts": 1771839060000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 23349.5, "quote_volume": 1684.77402, "trades": 15, "taker_buy_volume": 12570.5, "taker_buy_quote": 907.3404}, {"ts": 1771839120000, "open": 0.0722, "high": 0.0728, "low": 0.0721, "close": 0.0727, "volume": 325531.1, "quote_volume": 23592.71821, "trades": 78, "taker_buy_volume": 271811.4, "taker_buy_quote": 19702.73118}, {"ts": 1771839180000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 110627.3, "quote_volume": 8037.67556, "trades": 45, "taker_buy_volume": 24846.4, "taker_buy_quote": 1806.50196}, {"ts": 1771839240000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 11838.4, "quote_volume": 860.6576, "trades": 14, "taker_buy_volume": 128.3, "taker_buy_quote": 9.34024}, {"ts": 1771839300000, "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 77153.1, "quote_volume": 5588.56262, "trades": 30, "taker_buy_volume": 20056.9, "taker_buy_quote": 1456.56158}, {"ts": 1771839360000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 14051.4, "quote_volume": 1015.14817, "trades": 7, "taker_buy_volume": 2883.4, "taker_buy_quote": 207.9802}, {"ts": 1771839420000, "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 45171.7, "quote_volume": 3259.94139, "trades": 57, "taker_buy_volume": 40012.7, "taker_buy_quote": 2887.80412}, {"ts": 1771839480000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4262.7, "quote_volume": 309.39715, "trades": 7, "taker_buy_volume": 4262.7, "taker_buy_quote": 309.39715}, {"ts": 1771839540000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 20362.2, "quote_volume": 1480.1619, "trades": 19, "taker_buy_volume": 10954.8, "taker_buy_quote": 796.43826}, {"ts": 1771839600000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 26656.3, "quote_volume": 1937.36373, "trades": 18, "taker_buy_volume": 12848.3, "taker_buy_quote": 935.18974}, {"ts": 1771839660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 485.6, "quote_volume": 35.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839720000, "open": 0.0726, "high": 0.0727, "low": 0.0722, "close": 0.0727, "volume": 163651.4, "quote_volume": 11862.07259, "trades": 80, "taker_buy_volume": 88087.3, "taker_buy_quote": 6384.75279}, {"ts": 1771839780000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 24032.6, "quote_volume": 1748.9455, "trades": 11, "taker_buy_volume": 19342.3, "taker_buy_quote": 1407.78644}, {"ts": 1771839840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8408.0, "quote_volume": 611.2616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839900000, "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 34228.3, "quote_volume": 2480.02714, "trades": 16, "taker_buy_volume": 5814.4, "taker_buy_quote": 421.544}, {"ts": 1771839960000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 13814.5, "quote_volume": 996.85689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 6384.4, "quote_volume": 460.39559, "trades": 6, "taker_buy_volume": 287.4, "taker_buy_quote": 20.77902}, {"ts": 1771840080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1386.9, "quote_volume": 99.99549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 4022.3, "quote_volume": 289.27614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 21467.0, "quote_volume": 1542.83287, "trades": 7, "taker_buy_volume": 11304.2, "taker_buy_quote": 812.72889}, {"ts": 1771840260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 17248.0, "quote_volume": 1239.96074, "trades": 7, "taker_buy_volume": 17248.0, "taker_buy_quote": 1239.96074}, {"ts": 1771840320000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8796.3, "quote_volume": 633.39751, "trades": 9, "taker_buy_volume": 4288.1, "taker_buy_quote": 308.75707}, {"ts": 1771840380000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 14121.7, "quote_volume": 1019.32544, "trades": 8, "taker_buy_volume": 11508.7, "taker_buy_quote": 830.92814}, {"ts": 1771840440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 69.5, "quote_volume": 5.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840500000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 32464.7, "quote_volume": 2342.79199, "trades": 12, "taker_buy_volume": 18610.5, "taker_buy_quote": 1343.72837}, {"ts": 1771840560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2500.0, "quote_volume": 180.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 180.75}, {"ts": 1771840620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 770.0, "quote_volume": 55.748, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 55.748}, {"ts": 1771840680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2848.4, "quote_volume": 205.82098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 484.2, "quote_volume": 35.00766, "trades": 2, "taker_buy_volume": 484.2, "taker_buy_quote": 35.00766}, {"ts": 1771840800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1665.0, "quote_volume": 120.3795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840920000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 9549.7, "quote_volume": 690.99739, "trades": 12, "taker_buy_volume": 4391.0, "taker_buy_quote": 317.77401}, {"ts": 1771840980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841040000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1112.3, "quote_volume": 80.32189, "trades": 2, "taker_buy_volume": 138.3, "taker_buy_quote": 9.99909}, {"ts": 1771841100000, "open": 0.0722, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 47512.2, "quote_volume": 3417.26607, "trades": 25, "taker_buy_volume": 5322.2, "taker_buy_quote": 383.56683}, {"ts": 1771841160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13222.2, "quote_volume": 950.67618, "trades": 16, "taker_buy_volume": 9892.2, "taker_buy_quote": 711.24918}, {"ts": 1771841220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7085.1, "quote_volume": 507.55966, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.7}, {"ts": 1771841340000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 45237.4, "quote_volume": 3235.68794, "trades": 21, "taker_buy_volume": 19024.7, "taker_buy_quote": 1361.45491}, {"ts": 1771841400000, "open": 0.0717, "high": 0.0727, "low": 0.0717, "close": 0.0725, "volume": 226571.0, "quote_volume": 16365.15147, "trades": 82, "taker_buy_volume": 203972.8, "taker_buy_quote": 14727.91627}, {"ts": 1771841460000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 7951.7, "quote_volume": 577.17605, "trades": 6, "taker_buy_volume": 179.3, "taker_buy_quote": 12.99925}, {"ts": 1771841520000, "open": 0.0725, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 41112.4, "quote_volume": 2985.34487, "trades": 18, "taker_buy_volume": 12256.7, "taker_buy_quote": 890.60413}, {"ts": 1771841580000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 9217.4, "quote_volume": 666.50024, "trades": 4, "taker_buy_volume": 411.1, "taker_buy_quote": 29.80475}, {"ts": 1771841640000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 8412.5, "quote_volume": 606.56399, "trades": 3, "taker_buy_volume": 113.7, "taker_buy_quote": 8.22051}, {"ts": 1771841700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 40133.0, "quote_volume": 2888.9968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1934.8, "quote_volume": 139.07414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841820000, "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0722, "volume": 87474.7, "quote_volume": 6312.97718, "trades": 38, "taker_buy_volume": 80692.6, "taker_buy_quote": 5822.91786}, {"ts": 1771841880000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 6502.2, "quote_volume": 469.11404, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 610.8, "quote_volume": 44.16084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842060000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 32466.5, "quote_volume": 2337.91331, "trades": 23, "taker_buy_volume": 1291.2, "taker_buy_quote": 92.95213}, {"ts": 1771842120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 16679.5, "quote_volume": 1194.83364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1708.9, "quote_volume": 122.69902, "trades": 2, "taker_buy_volume": 1708.9, "taker_buy_quote": 122.69902}, {"ts": 1771842360000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 21584.3, "quote_volume": 1549.9993, "trades": 24, "taker_buy_volume": 5082.6, "taker_buy_quote": 365.15784}, {"ts": 1771842420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 244.0, "quote_volume": 17.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 380.1, "quote_volume": 27.29118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 408.3, "quote_volume": 29.33483, "trades": 2, "taker_buy_volume": 188.9, "taker_buy_quote": 13.58191}, {"ts": 1771842600000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4287.8, "quote_volume": 308.62364, "trades": 7, "taker_buy_volume": 2963.8, "taker_buy_quote": 213.3936}, {"ts": 1771842660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1000.0, "quote_volume": 72.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.0}, {"ts": 1771842720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 529.0, "quote_volume": 38.1938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 51673.1, "quote_volume": 3737.08694, "trades": 12, "taker_buy_volume": 50990.0, "taker_buy_quote": 3687.6305}, {"ts": 1771842900000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 1090.4, "quote_volume": 78.76896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 12179.1, "quote_volume": 882.0162, "trades": 10, "taker_buy_volume": 9308.0, "taker_buy_quote": 674.14856}, {"ts": 1771843020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1210.6, "quote_volume": 87.43362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5838.5, "quote_volume": 422.7074, "trades": 4, "taker_buy_volume": 5726.6, "taker_buy_quote": 414.60584}, {"ts": 1771843140000, "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 65895.1, "quote_volume": 4778.28669, "trades": 23, "taker_buy_volume": 16790.0, "taker_buy_quote": 1220.0885}, {"ts": 1771843200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 659.0, "quote_volume": 47.7116, "trades": 1, "taker_buy_volume": 659.0, "taker_buy_quote": 47.7116}, {"ts": 1771843260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1480.2, "quote_volume": 107.46252, "trades": 1, "taker_buy_volume": 1480.2, "taker_buy_quote": 107.46252}, {"ts": 1771843320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6100.0, "quote_volume": 442.86, "trades": 3, "taker_buy_volume": 6100.0, "taker_buy_quote": 442.86}, {"ts": 1771843380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12339.0, "quote_volume": 893.3436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 38345.6, "quote_volume": 2761.05842, "trades": 26, "taker_buy_volume": 5049.6, "taker_buy_quote": 363.58143}, {"ts": 1771843620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 383.5, "quote_volume": 27.57365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1808.1, "quote_volume": 129.99318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 4162.0, "quote_volume": 298.451, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 119.547}, {"ts": 1771843800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843860000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 12778.2, "quote_volume": 917.19106, "trades": 11, "taker_buy_volume": 9941.2, "taker_buy_quote": 713.77816}, {"ts": 1771843920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.0718, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 38902.4, "quote_volume": 2782.10432, "trades": 23, "taker_buy_volume": 7327.1, "taker_buy_quote": 524.78686}, {"ts": 1771844040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.0716, "high": 0.0723, "low": 0.0716, "close": 0.072, "volume": 117564.8, "quote_volume": 8451.62455, "trades": 50, "taker_buy_volume": 103033.3, "taker_buy_quote": 7404.30577}, {"ts": 1771844160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8090.5, "quote_volume": 583.0975, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.0465}, {"ts": 1771844220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 44794.2, "quote_volume": 3219.44612, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 447.9, "quote_volume": 32.15922, "trades": 1, "taker_buy_volume": 447.9, "taker_buy_quote": 32.15922}, {"ts": 1771844400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4134.8, "quote_volume": 296.03758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1378.4, "quote_volume": 98.83128, "trades": 8, "taker_buy_volume": 1378.4, "taker_buy_quote": 98.83128}, {"ts": 1771844760000, "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 68002.5, "quote_volume": 4894.52223, "trades": 66, "taker_buy_volume": 49453.1, "taker_buy_quote": 3560.16878}, {"ts": 1771844820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3027.3, "quote_volume": 217.9656, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 200.0, "quote_volume": 14.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2849.1, "quote_volume": 204.85029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2329.5, "quote_volume": 167.49105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1955.7, "quote_volume": 140.61483, "trades": 2, "taker_buy_volume": 1955.7, "taker_buy_quote": 140.61483}, {"ts": 1771845180000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1913.8, "quote_volume": 137.59362, "trades": 4, "taker_buy_volume": 162.8, "taker_buy_quote": 11.70532}, {"ts": 1771845240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 436.1, "quote_volume": 31.35559, "trades": 1, "taker_buy_volume": 436.1, "taker_buy_quote": 31.35559}, {"ts": 1771845300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 401.8, "quote_volume": 29.00996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8117.9, "quote_volume": 586.92417, "trades": 6, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.3795}, {"ts": 1771845480000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 8487.6, "quote_volume": 613.14384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 16321.0, "quote_volume": 1176.6287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 23833.0, "quote_volume": 1718.3593, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3793.5, "quote_volume": 273.51135, "trades": 13, "taker_buy_volume": 85.0, "taker_buy_quote": 6.1285}, {"ts": 1771845780000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2548.0, "quote_volume": 183.614, "trades": 4, "taker_buy_volume": 1580.0, "taker_buy_quote": 113.918}, {"ts": 1771845840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 375.0, "quote_volume": 27.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1057.0, "quote_volume": 76.3154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1914.6, "quote_volume": 138.39532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846200000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6923.3, "quote_volume": 501.08042, "trades": 4, "taker_buy_volume": 6923.3, "taker_buy_quote": 501.08042}, {"ts": 1771846260000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8848.2, "quote_volume": 640.51541, "trades": 11, "taker_buy_volume": 1894.2, "taker_buy_quote": 137.05939}, {"ts": 1771846320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 88.5, "quote_volume": 6.4074, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 6.4074}, {"ts": 1771846380000, "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 93676.6, "quote_volume": 6809.97181, "trades": 51, "taker_buy_volume": 74812.4, "taker_buy_quote": 5437.87619}, {"ts": 1771846440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1530.6, "quote_volume": 111.42768, "trades": 4, "taker_buy_volume": 1442.1, "taker_buy_quote": 104.98488}, {"ts": 1771846500000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 11050.5, "quote_volume": 805.43026, "trades": 8, "taker_buy_volume": 10580.4, "taker_buy_quote": 771.1738}, {"ts": 1771846560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2913.2, "quote_volume": 212.37228, "trades": 3, "taker_buy_volume": 2913.2, "taker_buy_quote": 212.37228}, {"ts": 1771846620000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0731, "volume": 68242.2, "quote_volume": 4980.34298, "trades": 32, "taker_buy_volume": 58916.2, "taker_buy_quote": 4300.20008}, {"ts": 1771846680000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 54342.3, "quote_volume": 3975.29599, "trades": 33, "taker_buy_volume": 49568.1, "taker_buy_quote": 3627.25681}, {"ts": 1771846740000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 54663.4, "quote_volume": 4002.94175, "trades": 46, "taker_buy_volume": 10818.4, "taker_buy_quote": 793.87694}, {"ts": 1771846800000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 5889.0, "quote_volume": 431.34687, "trades": 6, "taker_buy_volume": 1157.3, "taker_buy_quote": 84.85733}, {"ts": 1771846860000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9371.2, "quote_volume": 688.10773, "trades": 13, "taker_buy_volume": 5726.2, "taker_buy_quote": 420.56473}, {"ts": 1771846920000, "open": 0.0732, "high": 0.0738, "low": 0.0732, "close": 0.0736, "volume": 128816.7, "quote_volume": 9486.33024, "trades": 59, "taker_buy_volume": 88487.9, "taker_buy_quote": 6515.92002}, {"ts": 1771846980000, "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0731, "volume": 62098.9, "quote_volume": 4557.7075, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2497.5, "quote_volume": 182.80333, "trades": 3, "taker_buy_volume": 2497.5, "taker_buy_quote": 182.80333}, {"ts": 1771847100000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 39418.9, "quote_volume": 2889.92329, "trades": 20, "taker_buy_volume": 26753.2, "taker_buy_quote": 1961.79028}, {"ts": 1771847160000, "open": 0.0733, "high": 0.0743, "low": 0.0731, "close": 0.074, "volume": 440752.0, "quote_volume": 32579.52654, "trades": 277, "taker_buy_volume": 164845.3, "taker_buy_quote": 12161.56231}, {"ts": 1771847220000, "open": 0.0739, "high": 0.0748, "low": 0.0736, "close": 0.0745, "volume": 777650.8, "quote_volume": 57811.44996, "trades": 407, "taker_buy_volume": 451769.1, "taker_buy_quote": 33619.50748}, {"ts": 1771847280000, "open": 0.0745, "high": 0.0745, "low": 0.0735, "close": 0.0739, "volume": 106563.6, "quote_volume": 7890.95608, "trades": 67, "taker_buy_volume": 29874.1, "taker_buy_quote": 2207.14325}, {"ts": 1771847340000, "open": 0.0736, "high": 0.0738, "low": 0.0726, "close": 0.0726, "volume": 183209.6, "quote_volume": 13447.11103, "trades": 87, "taker_buy_volume": 58681.8, "taker_buy_quote": 4315.35143}, {"ts": 1771847400000, "open": 0.0727, "high": 0.0727, "low": 0.0717, "close": 0.0719, "volume": 287800.4, "quote_volume": 20760.28365, "trades": 138, "taker_buy_volume": 134176.4, "taker_buy_quote": 9679.29632}, {"ts": 1771847460000, "open": 0.0719, "high": 0.0725, "low": 0.0717, "close": 0.0722, "volume": 190007.1, "quote_volume": 13672.57683, "trades": 121, "taker_buy_volume": 69830.0, "taker_buy_quote": 5027.42791}, {"ts": 1771847520000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 27987.7, "quote_volume": 2013.95974, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 20353.3, "quote_volume": 1463.42367, "trades": 9, "taker_buy_volume": 19555.3, "taker_buy_quote": 1406.04747}, {"ts": 1771847640000, "open": 0.072, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 108078.2, "quote_volume": 7785.36521, "trades": 32, "taker_buy_volume": 83822.8, "taker_buy_quote": 6039.82718}, {"ts": 1771847700000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 1991.1, "quote_volume": 143.56228, "trades": 4, "taker_buy_volume": 343.6, "taker_buy_quote": 24.84228}, {"ts": 1771847760000, "open": 0.072, "high": 0.072, "low": 0.0714, "close": 0.0714, "volume": 130726.1, "quote_volume": 9363.64334, "trades": 45, "taker_buy_volume": 27136.8, "taker_buy_quote": 1939.79755}, {"ts": 1771847820000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5311.4, "quote_volume": 379.65159, "trades": 3, "taker_buy_volume": 4176.3, "taker_buy_quote": 298.60545}, {"ts": 1771847880000, "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 160263.1, "quote_volume": 11482.64382, "trades": 39, "taker_buy_volume": 121637.7, "taker_buy_quote": 8718.37052}, {"ts": 1771847940000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6946.3, "quote_volume": 496.77084, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 12649.4, "quote_volume": 904.11769, "trades": 9, "taker_buy_volume": 502.1, "taker_buy_quote": 36.00057}, {"ts": 1771848060000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4493.9, "quote_volume": 321.41385, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1210.9, "quote_volume": 86.57935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 1792.6, "quote_volume": 128.18484, "trades": 7, "taker_buy_volume": 69.7, "taker_buy_quote": 4.99749}, {"ts": 1771848240000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 75066.7, "quote_volume": 5374.79225, "trades": 30, "taker_buy_volume": 44599.6, "taker_buy_quote": 3194.90486}, {"ts": 1771848300000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 16182.0, "quote_volume": 1158.54531, "trades": 9, "taker_buy_volume": 8323.4, "taker_buy_quote": 595.97988}, {"ts": 1771848360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7718.4, "quote_volume": 553.29802, "trades": 6, "taker_buy_volume": 6605.8, "taker_buy_quote": 473.63586}, {"ts": 1771848420000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 20757.8, "quote_volume": 1487.76465, "trades": 17, "taker_buy_volume": 4995.0, "taker_buy_quote": 357.975}, {"ts": 1771848480000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 92375.2, "quote_volume": 6644.08262, "trades": 36, "taker_buy_volume": 56583.7, "taker_buy_quote": 4068.75502}, {"ts": 1771848540000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 32855.2, "quote_volume": 2358.67184, "trades": 28, "taker_buy_volume": 8552.7, "taker_buy_quote": 614.50593}, {"ts": 1771848600000, "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.072, "volume": 92689.9, "quote_volume": 6672.6353, "trades": 34, "taker_buy_volume": 82440.4, "taker_buy_quote": 5935.59289}, {"ts": 1771848660000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 24161.1, "quote_volume": 1740.22699, "trades": 15, "taker_buy_volume": 10283.2, "taker_buy_quote": 741.052}, {"ts": 1771848720000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 47687.7, "quote_volume": 3432.90777, "trades": 20, "taker_buy_volume": 7993.2, "taker_buy_quote": 576.30972}, {"ts": 1771848780000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6352.5, "quote_volume": 456.87529, "trades": 11, "taker_buy_volume": 1305.4, "taker_buy_quote": 93.9888}, {"ts": 1771848840000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1282.1, "quote_volume": 92.41858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1637.9, "quote_volume": 118.09259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 28438.1, "quote_volume": 2055.7173, "trades": 20, "taker_buy_volume": 15888.8, "taker_buy_quote": 1148.76024}, {"ts": 1771849020000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 44683.9, "quote_volume": 3231.25408, "trades": 17, "taker_buy_volume": 37435.2, "taker_buy_quote": 2707.20898}, {"ts": 1771849080000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 17316.2, "quote_volume": 1249.81454, "trades": 11, "taker_buy_volume": 564.0, "taker_buy_quote": 40.7772}, {"ts": 1771849140000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 35807.8, "quote_volume": 2592.20455, "trades": 19, "taker_buy_volume": 29788.9, "taker_buy_quote": 2156.55105}, {"ts": 1771849200000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 38469.1, "quote_volume": 2788.59222, "trades": 43, "taker_buy_volume": 26644.1, "taker_buy_quote": 1932.09785}, {"ts": 1771849260000, "open": 0.0726, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 51840.3, "quote_volume": 3767.88419, "trades": 41, "taker_buy_volume": 41678.1, "taker_buy_quote": 3029.26364}, {"ts": 1771849320000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 6231.2, "quote_volume": 453.1588, "trades": 25, "taker_buy_volume": 817.6, "taker_buy_quote": 59.59008}, {"ts": 1771849380000, "open": 0.0728, "high": 0.0728, "low": 0.0723, "close": 0.0723, "volume": 107887.2, "quote_volume": 7834.7977, "trades": 44, "taker_buy_volume": 8114.6, "taker_buy_quote": 588.78001}, {"ts": 1771849440000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 7351.7, "quote_volume": 532.05158, "trades": 10, "taker_buy_volume": 2389.5, "taker_buy_quote": 173.23875}, {"ts": 1771849500000, "open": 0.0724, "high": 0.0724, "low": 0.0718, "close": 0.0718, "volume": 112910.8, "quote_volume": 8144.52294, "trades": 45, "taker_buy_volume": 21302.5, "taker_buy_quote": 1538.73743}, {"ts": 1771849560000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 23618.3, "quote_volume": 1699.46119, "trades": 17, "taker_buy_volume": 18053.6, "taker_buy_quote": 1299.8592}, {"ts": 1771849620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 770.9, "quote_volume": 55.42771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 16849.6, "quote_volume": 1217.4475, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.3}, {"ts": 1771849740000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 28495.3, "quote_volume": 2063.7836, "trades": 16, "taker_buy_volume": 23169.7, "taker_buy_quote": 1678.74272}, {"ts": 1771849800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2780.7, "quote_volume": 201.04461, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 3960.5, "quote_volume": 286.53514, "trades": 8, "taker_buy_volume": 2051.4, "taker_buy_quote": 148.52136}, {"ts": 1771849920000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 22903.0, "quote_volume": 1660.68091, "trades": 8, "taker_buy_volume": 17392.0, "taker_buy_quote": 1260.68676}, {"ts": 1771849980000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0723, "volume": 11344.7, "quote_volume": 822.55929, "trades": 7, "taker_buy_volume": 1408.8, "taker_buy_quote": 102.27888}, {"ts": 1771850040000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 21610.7, "quote_volume": 1564.68097, "trades": 8, "taker_buy_volume": 10107.4, "taker_buy_quote": 732.7865}, {"ts": 1771850100000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 1394.0, "quote_volume": 100.86041, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 8.845}, {"ts": 1771850160000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14352.3, "quote_volume": 1040.71322, "trades": 8, "taker_buy_volume": 12262.7, "taker_buy_quote": 889.05946}, {"ts": 1771850220000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 1045.3, "quote_volume": 75.81007, "trades": 4, "taker_buy_volume": 129.1, "taker_buy_quote": 9.38557}, {"ts": 1771850280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3998.5, "quote_volume": 289.89125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850340000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 2678.2, "quote_volume": 194.3634, "trades": 4, "taker_buy_volume": 1802.0, "taker_buy_quote": 130.8389}, {"ts": 1771850400000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 8104.7, "quote_volume": 587.01005, "trades": 7, "taker_buy_volume": 6734.0, "taker_buy_quote": 487.882}, {"ts": 1771850460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 602.5, "quote_volume": 43.56075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 45344.1, "quote_volume": 3270.9074, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 16213.5, "quote_volume": 1173.22518, "trades": 10, "taker_buy_volume": 8669.1, "taker_buy_quote": 627.64284}, {"ts": 1771850640000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3892.5, "quote_volume": 281.3715, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.3795}, {"ts": 1771850700000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 12895.3, "quote_volume": 933.36309, "trades": 11, "taker_buy_volume": 10689.0, "taker_buy_quote": 773.8836}, {"ts": 1771850760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 762.8, "quote_volume": 55.15044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 630.3, "quote_volume": 45.57069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 49180.4, "quote_volume": 3549.32012, "trades": 12, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.213}, {"ts": 1771850940000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6754.4, "quote_volume": 487.96568, "trades": 8, "taker_buy_volume": 2980.0, "taker_buy_quote": 215.2875}, {"ts": 1771851000000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 3064.8, "quote_volume": 221.2929, "trades": 5, "taker_buy_volume": 2646.0, "taker_buy_quote": 191.1393}, {"ts": 1771851060000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6248.8, "quote_volume": 450.88839, "trades": 9, "taker_buy_volume": 1834.1, "taker_buy_quote": 132.42202}, {"ts": 1771851120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7396.9, "quote_volume": 533.31649, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851180000, "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0717, "volume": 20300.9, "quote_volume": 1461.64374, "trades": 15, "taker_buy_volume": 1103.9, "taker_buy_quote": 79.56508}, {"ts": 1771851240000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 7433.3, "quote_volume": 534.33222, "trades": 8, "taker_buy_volume": 5691.5, "taker_buy_quote": 409.21885}, {"ts": 1771851300000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 1149.3, "quote_volume": 82.52033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0716, "volume": 46829.1, "quote_volume": 3350.74575, "trades": 20, "taker_buy_volume": 25137.6, "taker_buy_quote": 1800.73445}, {"ts": 1771851420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 21374.6, "quote_volume": 1528.18804, "trades": 9, "taker_buy_volume": 3078.8, "taker_buy_quote": 220.1342}, {"ts": 1771851480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5034.6, "quote_volume": 360.47736, "trades": 5, "taker_buy_volume": 4197.4, "taker_buy_quote": 300.53384}, {"ts": 1771851540000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 567.5, "quote_volume": 40.59253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851600000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 56187.5, "quote_volume": 4036.56906, "trades": 40, "taker_buy_volume": 52954.3, "taker_buy_quote": 3804.4817}, {"ts": 1771851660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1260.6, "quote_volume": 90.51108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2425.8, "quote_volume": 174.17244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 692.9, "quote_volume": 49.72182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1135.6, "quote_volume": 81.42252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10797.4, "quote_volume": 776.1413, "trades": 8, "taker_buy_volume": 10163.0, "taker_buy_quote": 730.5532}, {"ts": 1771851960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1065.4, "quote_volume": 76.49572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 576.4, "quote_volume": 41.38552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 56982.4, "quote_volume": 4103.48465, "trades": 20, "taker_buy_volume": 32638.2, "taker_buy_quote": 2351.26772}, {"ts": 1771852140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2286.8, "quote_volume": 164.62413, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 119.88}, {"ts": 1771852200000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3059.2, "quote_volume": 220.44227, "trades": 5, "taker_buy_volume": 1077.3, "taker_buy_quote": 77.6656}, {"ts": 1771852260000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 14785.8, "quote_volume": 1064.68021, "trades": 9, "taker_buy_volume": 1324.4, "taker_buy_quote": 95.48924}, {"ts": 1771852320000, "open": 0.072, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 54158.2, "quote_volume": 3881.71302, "trades": 30, "taker_buy_volume": 8949.8, "taker_buy_quote": 641.2745}, {"ts": 1771852380000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 14764.1, "quote_volume": 1056.85175, "trades": 10, "taker_buy_volume": 13851.0, "taker_buy_quote": 991.5651}, {"ts": 1771852440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 27065.0, "quote_volume": 1932.441, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 957.2, "quote_volume": 68.39576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852560000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 11672.6, "quote_volume": 836.47666, "trades": 9, "taker_buy_volume": 11143.0, "taker_buy_quote": 798.66322}, {"ts": 1771852620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 882.3, "quote_volume": 63.17268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 986.7, "quote_volume": 70.64772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3402.1, "quote_volume": 244.27078, "trades": 4, "taker_buy_volume": 2832.4, "taker_buy_quote": 203.36632}, {"ts": 1771852800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1566.2, "quote_volume": 112.7664, "trades": 1, "taker_buy_volume": 1566.2, "taker_buy_quote": 112.7664}, {"ts": 1771852920000, "open": 0.0722, "high": 0.0729, "low": 0.0722, "close": 0.0726, "volume": 103222.2, "quote_volume": 7477.49022, "trades": 32, "taker_buy_volume": 90640.3, "taker_buy_quote": 6562.92209}, {"ts": 1771852980000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 17339.5, "quote_volume": 1259.16071, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 173.1, "quote_volume": 12.56706, "trades": 1, "taker_buy_volume": 173.1, "taker_buy_quote": 12.56706}, {"ts": 1771853100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1903.9, "quote_volume": 137.84236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 7258.1, "quote_volume": 525.47171, "trades": 8, "taker_buy_volume": 3055.4, "taker_buy_quote": 221.5165}, {"ts": 1771853280000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 14223.3, "quote_volume": 1030.0886, "trades": 7, "taker_buy_volume": 275.9, "taker_buy_quote": 20.03034}, {"ts": 1771853340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10197.4, "quote_volume": 738.29176, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0728, "volume": 23707.6, "quote_volume": 1723.55019, "trades": 21, "taker_buy_volume": 21806.0, "taker_buy_quote": 1585.44671}, {"ts": 1771853460000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 2987.0, "quote_volume": 217.56564, "trades": 5, "taker_buy_volume": 2886.2, "taker_buy_quote": 210.23748}, {"ts": 1771853520000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 12107.2, "quote_volume": 881.7745, "trades": 11, "taker_buy_volume": 3203.8, "taker_buy_quote": 233.55702}, {"ts": 1771853580000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5092.0, "quote_volume": 371.0403, "trades": 3, "taker_buy_volume": 3427.0, "taker_buy_quote": 249.8283}, {"ts": 1771853640000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 9404.7, "quote_volume": 685.43613, "trades": 4, "taker_buy_volume": 9404.7, "taker_buy_quote": 685.43613}, {"ts": 1771853700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853760000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 6115.9, "quote_volume": 445.37796, "trades": 7, "taker_buy_volume": 3178.5, "taker_buy_quote": 231.53524}, {"ts": 1771853820000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 15693.0, "quote_volume": 1141.11279, "trades": 43, "taker_buy_volume": 3400.2, "taker_buy_quote": 247.20156}, {"ts": 1771853880000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 11175.6, "quote_volume": 814.14947, "trades": 14, "taker_buy_volume": 8146.3, "taker_buy_quote": 593.72565}, {"ts": 1771853940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 317.0, "quote_volume": 23.141, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 23.141}, {"ts": 1771854000000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1372.4, "quote_volume": 100.17311, "trades": 3, "taker_buy_volume": 1251.5, "taker_buy_quote": 91.3595}, {"ts": 1771854060000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 57140.8, "quote_volume": 4174.67224, "trades": 18, "taker_buy_volume": 29131.9, "taker_buy_quote": 2129.20889}, {"ts": 1771854120000, "open": 0.0732, "high": 0.0735, "low": 0.0728, "close": 0.0729, "volume": 124706.4, "quote_volume": 9120.34506, "trades": 94, "taker_buy_volume": 41880.0, "taker_buy_quote": 3068.38586}, {"ts": 1771854180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3674.4, "quote_volume": 268.2312, "trades": 6, "taker_buy_volume": 3674.4, "taker_buy_quote": 268.2312}, {"ts": 1771854240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8349.9, "quote_volume": 609.61382, "trades": 6, "taker_buy_volume": 2376.2, "taker_buy_quote": 173.53372}, {"ts": 1771854300000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 41792.7, "quote_volume": 3056.65024, "trades": 33, "taker_buy_volume": 18192.2, "taker_buy_quote": 1330.7564}, {"ts": 1771854360000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4595.7, "quote_volume": 336.21217, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.7115}, {"ts": 1771854420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1665.0, "quote_volume": 121.7115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 40713.8, "quote_volume": 2982.60545, "trades": 20, "taker_buy_volume": 26186.6, "taker_buy_quote": 1919.04791}, {"ts": 1771854540000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 20710.9, "quote_volume": 1513.17602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9131.9, "quote_volume": 664.34676, "trades": 10, "taker_buy_volume": 7098.0, "taker_buy_quote": 516.31573}, {"ts": 1771854660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11749.1, "quote_volume": 855.33448, "trades": 7, "taker_buy_volume": 11749.1, "taker_buy_quote": 855.33448}, {"ts": 1771854720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 27180.8, "quote_volume": 1982.75529, "trades": 23, "taker_buy_volume": 27180.8, "taker_buy_quote": 1982.75529}, {"ts": 1771854780000, "open": 0.073, "high": 0.0735, "low": 0.073, "close": 0.0735, "volume": 47741.6, "quote_volume": 3497.15224, "trades": 26, "taker_buy_volume": 43128.6, "taker_buy_quote": 3158.97954}, {"ts": 1771854840000, "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0736, "volume": 33268.3, "quote_volume": 2444.82835, "trades": 37, "taker_buy_volume": 16567.9, "taker_buy_quote": 1218.55095}, {"ts": 1771854900000, "open": 0.0734, "high": 0.0736, "low": 0.073, "close": 0.0733, "volume": 209425.8, "quote_volume": 15389.49293, "trades": 42, "taker_buy_volume": 31560.6, "taker_buy_quote": 2317.03053}, {"ts": 1771854960000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 10150.5, "quote_volume": 742.54643, "trades": 7, "taker_buy_volume": 2724.4, "taker_buy_quote": 199.69852}, {"ts": 1771855020000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 1034.7, "quote_volume": 75.65365, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 6.25982}, {"ts": 1771855080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1500.0, "quote_volume": 109.5, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 109.5}, {"ts": 1771855140000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 22627.3, "quote_volume": 1652.75229, "trades": 34, "taker_buy_volume": 16740.7, "taker_buy_quote": 1223.03049}, {"ts": 1771855200000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4008.7, "quote_volume": 293.60333, "trades": 16, "taker_buy_volume": 4008.7, "taker_buy_quote": 293.60333}, {"ts": 1771855260000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 7107.5, "quote_volume": 519.7427, "trades": 11, "taker_buy_volume": 3157.4, "taker_buy_quote": 231.02208}, {"ts": 1771855320000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 15606.7, "quote_volume": 1143.86679, "trades": 15, "taker_buy_volume": 10567.7, "taker_buy_quote": 774.83573}, {"ts": 1771855380000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 5044.4, "quote_volume": 370.27528, "trades": 8, "taker_buy_volume": 2213.4, "taker_buy_quote": 162.67128}, {"ts": 1771855440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4057.5, "quote_volume": 297.009, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 29936.8, "quote_volume": 2197.19462, "trades": 11, "taker_buy_volume": 29936.8, "taker_buy_quote": 2197.19462}, {"ts": 1771855560000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 30014.5, "quote_volume": 2205.02752, "trades": 27, "taker_buy_volume": 10565.5, "taker_buy_quote": 776.67022}, {"ts": 1771855620000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 8420.0, "quote_volume": 617.5615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 32416.9, "quote_volume": 2369.88441, "trades": 22, "taker_buy_volume": 6823.6, "taker_buy_quote": 499.48752}, {"ts": 1771855740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1070.1, "quote_volume": 78.1173, "trades": 1, "taker_buy_volume": 1070.1, "taker_buy_quote": 78.1173}, {"ts": 1771855800000, "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 72165.0, "quote_volume": 5275.21462, "trades": 24, "taker_buy_volume": 68709.0, "taker_buy_quote": 5022.92662}, {"ts": 1771855860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 12474.9, "quote_volume": 910.6677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855980000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6948.5, "quote_volume": 505.78336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 16652.5, "quote_volume": 1211.67275, "trades": 16, "taker_buy_volume": 16147.5, "taker_buy_quote": 1175.00975}, {"ts": 1771856100000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 27926.8, "quote_volume": 2037.53957, "trades": 18, "taker_buy_volume": 24272.8, "taker_buy_quote": 1770.82997}, {"ts": 1771856160000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9517.2, "quote_volume": 694.21065, "trades": 7, "taker_buy_volume": 1596.8, "taker_buy_quote": 116.5664}, {"ts": 1771856220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 535.7, "quote_volume": 39.05253, "trades": 1, "taker_buy_volume": 535.7, "taker_buy_quote": 39.05253}, {"ts": 1771856400000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0732, "volume": 75976.0, "quote_volume": 5547.1171, "trades": 45, "taker_buy_volume": 61733.9, "taker_buy_quote": 4511.05043}, {"ts": 1771856460000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 41721.6, "quote_volume": 3047.29054, "trades": 45, "taker_buy_volume": 18755.0, "taker_buy_quote": 1370.9905}, {"ts": 1771856520000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 9933.2, "quote_volume": 723.62355, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14265.7, "quote_volume": 1036.68885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 23212.8, "quote_volume": 1685.29544, "trades": 17, "taker_buy_volume": 11226.6, "taker_buy_quote": 815.11872}, {"ts": 1771856700000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 67591.2, "quote_volume": 4899.47893, "trades": 24, "taker_buy_volume": 15960.0, "taker_buy_quote": 1157.396}, {"ts": 1771856760000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 135516.2, "quote_volume": 9809.6621, "trades": 45, "taker_buy_volume": 54244.6, "taker_buy_quote": 3927.6171}, {"ts": 1771856820000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 16320.7, "quote_volume": 1180.05454, "trades": 8, "taker_buy_volume": 5445.9, "taker_buy_quote": 393.8065}, {"ts": 1771856880000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 37934.1, "quote_volume": 2744.20884, "trades": 29, "taker_buy_volume": 11881.5, "taker_buy_quote": 860.2206}, {"ts": 1771856940000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 78153.5, "quote_volume": 5638.41375, "trades": 38, "taker_buy_volume": 18515.3, "taker_buy_quote": 1337.31095}, {"ts": 1771857000000, "open": 0.0722, "high": 0.0722, "low": 0.0716, "close": 0.0719, "volume": 289752.4, "quote_volume": 20823.22494, "trades": 89, "taker_buy_volume": 69570.7, "taker_buy_quote": 4998.95591}, {"ts": 1771857060000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 14003.8, "quote_volume": 1009.04373, "trades": 10, "taker_buy_volume": 13604.8, "taker_buy_quote": 980.35563}, {"ts": 1771857120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 70.0, "quote_volume": 5.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1339.3, "quote_volume": 96.70746, "trades": 3, "taker_buy_volume": 1239.3, "taker_buy_quote": 89.47746}, {"ts": 1771857240000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 27438.3, "quote_volume": 1992.03746, "trades": 10, "taker_buy_volume": 21889.5, "taker_buy_quote": 1589.21458}, {"ts": 1771857300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 274.4, "quote_volume": 19.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1771.0, "quote_volume": 128.3975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857420000, "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 14856.9, "quote_volume": 1074.77208, "trades": 6, "taker_buy_volume": 10138.4, "taker_buy_quote": 733.53904}, {"ts": 1771857480000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 9145.1, "quote_volume": 662.30156, "trades": 17, "taker_buy_volume": 8803.7, "taker_buy_quote": 637.59906}, {"ts": 1771857540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4673.8, "quote_volume": 338.38312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 13654.4, "quote_volume": 987.21312, "trades": 12, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.3795}, {"ts": 1771857660000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 2139.2, "quote_volume": 154.54508, "trades": 3, "taker_buy_volume": 474.2, "taker_buy_quote": 34.33208}, {"ts": 1771857720000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 37549.3, "quote_volume": 2713.81149, "trades": 13, "taker_buy_volume": 30538.2, "taker_buy_quote": 2207.71007}, {"ts": 1771857780000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 80013.9, "quote_volume": 5797.76946, "trades": 22, "taker_buy_volume": 78356.5, "taker_buy_quote": 5677.7737}, {"ts": 1771857840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6150.5, "quote_volume": 447.14135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857900000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 74987.7, "quote_volume": 5437.08918, "trades": 33, "taker_buy_volume": 7825.1, "taker_buy_quote": 567.31975}, {"ts": 1771857960000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 1363.4, "quote_volume": 98.42872, "trades": 2, "taker_buy_volume": 637.9, "taker_buy_quote": 46.12017}, {"ts": 1771858020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4835.9, "quote_volume": 348.66839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2744.4, "quote_volume": 197.32236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.072, "high": 0.0724, "low": 0.072, "close": 0.0724, "volume": 39129.9, "quote_volume": 2822.07445, "trades": 19, "taker_buy_volume": 37464.9, "taker_buy_quote": 2702.19445}, {"ts": 1771858260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 391.3, "quote_volume": 28.25186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 240.4, "quote_volume": 17.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 18557.2, "quote_volume": 1345.86284, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.6}, {"ts": 1771858440000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 15706.0, "quote_volume": 1135.5228, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.3795}, {"ts": 1771858500000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 10038.4, "quote_volume": 723.89299, "trades": 4, "taker_buy_volume": 1243.5, "taker_buy_quote": 89.7807}, {"ts": 1771858560000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 5311.8, "quote_volume": 382.89028, "trades": 6, "taker_buy_volume": 95.0, "taker_buy_quote": 6.859}, {"ts": 1771858620000, "open": 0.0719, "high": 0.0719, "low": 0.0714, "close": 0.0716, "volume": 381588.7, "quote_volume": 27291.59305, "trades": 113, "taker_buy_volume": 56315.5, "taker_buy_quote": 4033.64226}, {"ts": 1771858680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3570.0, "quote_volume": 255.612, "trades": 3, "taker_buy_volume": 3570.0, "taker_buy_quote": 255.612}, {"ts": 1771858740000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 75593.1, "quote_volume": 5415.44026, "trades": 31, "taker_buy_volume": 40150.0, "taker_buy_quote": 2878.755}, {"ts": 1771858800000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9561.7, "quote_volume": 686.38741, "trades": 6, "taker_buy_volume": 8135.2, "taker_buy_quote": 584.10736}, {"ts": 1771858860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858920000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 12149.3, "quote_volume": 868.57557, "trades": 9, "taker_buy_volume": 863.6, "taker_buy_quote": 61.91023}, {"ts": 1771858980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10673.6, "quote_volume": 762.09504, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 118.881}, {"ts": 1771859040000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 36249.1, "quote_volume": 2586.60712, "trades": 8, "taker_buy_volume": 84.1, "taker_buy_quote": 5.99633}, {"ts": 1771859100000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 18233.0, "quote_volume": 1299.0622, "trades": 39, "taker_buy_volume": 7633.0, "taker_buy_quote": 544.3422}, {"ts": 1771859160000, "open": 0.0714, "high": 0.0719, "low": 0.0713, "close": 0.0715, "volume": 164200.7, "quote_volume": 11761.66659, "trades": 52, "taker_buy_volume": 156335.6, "taker_buy_quote": 11198.42194}, {"ts": 1771859220000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 33595.2, "quote_volume": 2408.76324, "trades": 7, "taker_buy_volume": 33469.2, "taker_buy_quote": 2399.74164}, {"ts": 1771859280000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 13298.4, "quote_volume": 952.56482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4180.0, "quote_volume": 298.452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 69526.3, "quote_volume": 4966.18625, "trades": 34, "taker_buy_volume": 47317.7, "taker_buy_quote": 3382.25964}, {"ts": 1771859460000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 6392.3, "quote_volume": 458.1722, "trades": 6, "taker_buy_volume": 5849.2, "taker_buy_quote": 419.38764}, {"ts": 1771859520000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3665.9, "quote_volume": 262.81849, "trades": 3, "taker_buy_volume": 3400.5, "taker_buy_quote": 243.81585}, {"ts": 1771859580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1665.0, "quote_volume": 119.214, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 119.214}, {"ts": 1771859640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 88.2, "quote_volume": 6.3063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1687.0, "quote_volume": 120.8123, "trades": 2, "taker_buy_volume": 1687.0, "taker_buy_quote": 120.8123}, {"ts": 1771859820000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 29688.9, "quote_volume": 2130.8932, "trades": 28, "taker_buy_volume": 25282.3, "taker_buy_quote": 1814.41464}, {"ts": 1771859880000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 24664.4, "quote_volume": 1768.85728, "trades": 12, "taker_buy_volume": 8191.3, "taker_buy_quote": 587.46951}, {"ts": 1771859940000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 34327.1, "quote_volume": 2458.54871, "trades": 16, "taker_buy_volume": 17046.3, "taker_buy_quote": 1222.06118}, {"ts": 1771860000000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1940.6, "quote_volume": 138.80163, "trades": 6, "taker_buy_volume": 1940.6, "taker_buy_quote": 138.80163}, {"ts": 1771860060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 698.3, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 698.3, "taker_buy_quote": 49.99828}, {"ts": 1771860120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 46208.9, "quote_volume": 3298.88234, "trades": 18, "taker_buy_volume": 4267.0, "taker_buy_quote": 304.6638}, {"ts": 1771860180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5754.7, "quote_volume": 411.46105, "trades": 3, "taker_buy_volume": 5182.1, "taker_buy_quote": 370.52015}, {"ts": 1771860240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 143.1, "quote_volume": 10.23165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 372.1, "quote_volume": 26.56794, "trades": 1, "taker_buy_volume": 372.1, "taker_buy_quote": 26.56794}, {"ts": 1771860420000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 604.0, "quote_volume": 43.0821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860480000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 21237.0, "quote_volume": 1512.70302, "trades": 12, "taker_buy_volume": 2326.3, "taker_buy_quote": 165.84548}, {"ts": 1771860540000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 15193.1, "quote_volume": 1079.6638, "trades": 13, "taker_buy_volume": 4868.6, "taker_buy_quote": 346.1913}, {"ts": 1771860600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3807.6, "quote_volume": 270.85842, "trades": 5, "taker_buy_volume": 2142.6, "taker_buy_quote": 152.47692}, {"ts": 1771860660000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 15565.1, "quote_volume": 1111.03318, "trades": 15, "taker_buy_volume": 13910.3, "taker_buy_quote": 993.04594}, {"ts": 1771860720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 12487.9, "quote_volume": 893.68267, "trades": 11, "taker_buy_volume": 6313.2, "taker_buy_quote": 452.02512}, {"ts": 1771860780000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 16044.5, "quote_volume": 1148.42322, "trades": 9, "taker_buy_volume": 11956.1, "taker_buy_quote": 856.10262}, {"ts": 1771860840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3179.0, "quote_volume": 227.7563, "trades": 5, "taker_buy_volume": 1514.0, "taker_buy_quote": 108.5423}, {"ts": 1771860900000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3381.3, "quote_volume": 242.27271, "trades": 3, "taker_buy_volume": 1716.3, "taker_buy_quote": 123.05871}, {"ts": 1771860960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17840.0, "quote_volume": 1279.128, "trades": 9, "taker_buy_volume": 16175.0, "taker_buy_quote": 1159.7475}, {"ts": 1771861020000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2093.1, "quote_volume": 150.03247, "trades": 6, "taker_buy_volume": 1665.1, "taker_buy_quote": 119.38767}, {"ts": 1771861080000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 69331.5, "quote_volume": 4991.97217, "trades": 37, "taker_buy_volume": 64956.7, "taker_buy_quote": 4676.73014}, {"ts": 1771861140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2352.7, "quote_volume": 169.3944, "trades": 4, "taker_buy_volume": 2352.7, "taker_buy_quote": 169.3944}, {"ts": 1771861200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1951.9, "quote_volume": 140.73199, "trades": 4, "taker_buy_volume": 1951.9, "taker_buy_quote": 140.73199}, {"ts": 1771861260000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 13351.2, "quote_volume": 960.12416, "trades": 11, "taker_buy_volume": 2171.9, "taker_buy_quote": 156.58196}, {"ts": 1771861320000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 5113.8, "quote_volume": 368.74621, "trades": 7, "taker_buy_volume": 5113.8, "taker_buy_quote": 368.74621}, {"ts": 1771861380000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 10292.7, "quote_volume": 743.4575, "trades": 17, "taker_buy_volume": 5730.3, "taker_buy_quote": 414.28706}, {"ts": 1771861440000, "open": 0.0723, "high": 0.0724, "low": 0.0717, "close": 0.0717, "volume": 14518.8, "quote_volume": 1045.61791, "trades": 12, "taker_buy_volume": 2236.8, "taker_buy_quote": 161.60529}, {"ts": 1771861500000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8088.3, "quote_volume": 581.77268, "trades": 7, "taker_buy_volume": 2239.1, "taker_buy_quote": 161.2152}, {"ts": 1771861560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3698.8, "quote_volume": 266.3136, "trades": 4, "taker_buy_volume": 3698.8, "taker_buy_quote": 266.3136}, {"ts": 1771861620000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 4021.2, "quote_volume": 288.98218, "trades": 6, "taker_buy_volume": 2010.2, "taker_buy_quote": 144.59238}, {"ts": 1771861680000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 3946.1, "quote_volume": 283.83033, "trades": 9, "taker_buy_volume": 1797.1, "taker_buy_quote": 129.37943}, {"ts": 1771861740000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1985.4, "quote_volume": 143.1003, "trades": 3, "taker_buy_volume": 1985.4, "taker_buy_quote": 143.1003}, {"ts": 1771861800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1993.3, "quote_volume": 143.71693, "trades": 4, "taker_buy_volume": 1016.3, "taker_buy_quote": 73.27523}, {"ts": 1771861860000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 33164.5, "quote_volume": 2391.77427, "trades": 38, "taker_buy_volume": 1503.8, "taker_buy_quote": 108.4623}, {"ts": 1771861920000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 9296.0, "quote_volume": 670.05549, "trades": 9, "taker_buy_volume": 8393.6, "taker_buy_quote": 605.08269}, {"ts": 1771861980000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 27494.8, "quote_volume": 1987.28289, "trades": 24, "taker_buy_volume": 20986.6, "taker_buy_quote": 1516.85631}, {"ts": 1771862040000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3201.0, "quote_volume": 231.28349, "trades": 6, "taker_buy_volume": 1712.9, "taker_buy_quote": 123.84267}, {"ts": 1771862100000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 5209.0, "quote_volume": 376.41842, "trades": 6, "taker_buy_volume": 3286.2, "taker_buy_quote": 237.59226}, {"ts": 1771862160000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 18714.5, "quote_volume": 1352.97434, "trades": 15, "taker_buy_volume": 7398.8, "taker_buy_quote": 534.93324}, {"ts": 1771862220000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 4029.2, "quote_volume": 291.25781, "trades": 7, "taker_buy_volume": 1830.7, "taker_buy_quote": 132.35961}, {"ts": 1771862280000, "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 172417.9, "quote_volume": 12479.17089, "trades": 48, "taker_buy_volume": 67793.8, "taker_buy_quote": 4907.06567}, {"ts": 1771862340000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 13550.7, "quote_volume": 979.25529, "trades": 9, "taker_buy_volume": 4207.0, "taker_buy_quote": 304.29704}, {"ts": 1771862400000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 16137.8, "quote_volume": 1166.63196, "trades": 11, "taker_buy_volume": 7336.4, "taker_buy_quote": 530.29074}, {"ts": 1771862460000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 17915.4, "quote_volume": 1291.61333, "trades": 13, "taker_buy_volume": 4329.2, "taker_buy_quote": 312.78123}, {"ts": 1771862520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5856.4, "quote_volume": 422.24644, "trades": 4, "taker_buy_volume": 4191.4, "taker_buy_quote": 302.19994}, {"ts": 1771862580000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 50316.8, "quote_volume": 3627.39298, "trades": 17, "taker_buy_volume": 42757.3, "taker_buy_quote": 3082.35303}, {"ts": 1771862640000, "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 88103.5, "quote_volume": 6304.65678, "trades": 47, "taker_buy_volume": 33734.1, "taker_buy_quote": 2416.51704}, {"ts": 1771862700000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 154937.6, "quote_volume": 11080.11276, "trades": 12, "taker_buy_volume": 153216.5, "taker_buy_quote": 10956.882}, {"ts": 1771862760000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 7088.2, "quote_volume": 507.2682, "trades": 7, "taker_buy_volume": 2309.5, "taker_buy_quote": 165.59115}, {"ts": 1771862820000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 6094.8, "quote_volume": 435.61936, "trades": 6, "taker_buy_volume": 140.2, "taker_buy_quote": 10.0243}, {"ts": 1771862880000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 16223.6, "quote_volume": 1157.47726, "trades": 8, "taker_buy_volume": 3558.6, "taker_buy_quote": 254.12976}, {"ts": 1771862940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 139.8, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 139.8, "taker_buy_quote": 9.9957}, {"ts": 1771863000000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 11749.0, "quote_volume": 837.43719, "trades": 7, "taker_buy_volume": 84.0, "taker_buy_quote": 5.9976}, {"ts": 1771863060000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 16772.3, "quote_volume": 1197.70434, "trades": 10, "taker_buy_volume": 12409.9, "taker_buy_quote": 886.53796}, {"ts": 1771863120000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 121624.2, "quote_volume": 8708.35557, "trades": 21, "taker_buy_volume": 18848.2, "taker_buy_quote": 1348.7103}, {"ts": 1771863180000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 42968.7, "quote_volume": 3080.742, "trades": 25, "taker_buy_volume": 38679.2, "taker_buy_quote": 2772.99914}, {"ts": 1771863240000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 55603.6, "quote_volume": 4002.48821, "trades": 20, "taker_buy_volume": 33796.9, "taker_buy_quote": 2433.3768}, {"ts": 1771863300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2583.0, "quote_volume": 185.976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 197.7, "quote_volume": 14.25417, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 14.25417}, {"ts": 1771863420000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 17766.6, "quote_volume": 1277.57618, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5657.3, "quote_volume": 406.75141, "trades": 3, "taker_buy_volume": 5572.7, "taker_buy_quote": 400.67713}, {"ts": 1771863540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4923.5, "quote_volume": 354.492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863600000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 283.9, "quote_volume": 20.46634, "trades": 3, "taker_buy_volume": 85.7, "taker_buy_quote": 6.18754}, {"ts": 1771863660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 892.0, "quote_volume": 64.3132, "trades": 3, "taker_buy_volume": 652.7, "taker_buy_quote": 47.05967}, {"ts": 1771863720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 758.2, "quote_volume": 54.74204, "trades": 2, "taker_buy_volume": 758.2, "taker_buy_quote": 54.74204}, {"ts": 1771863900000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 16939.8, "quote_volume": 1227.20947, "trades": 14, "taker_buy_volume": 12617.4, "taker_buy_quote": 914.23421}, {"ts": 1771863960000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 3727.3, "quote_volume": 270.64479, "trades": 6, "taker_buy_volume": 2910.2, "taker_buy_quote": 211.40504}, {"ts": 1771864020000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3133.2, "quote_volume": 227.68364, "trades": 2, "taker_buy_volume": 3133.2, "taker_buy_quote": 227.68364}, {"ts": 1771864080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 228.2, "quote_volume": 16.55336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 142386.5, "quote_volume": 10395.06191, "trades": 20, "taker_buy_volume": 88394.8, "taker_buy_quote": 6448.66864}, {"ts": 1771864260000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 16362.0, "quote_volume": 1193.57458, "trades": 13, "taker_buy_volume": 7639.2, "taker_buy_quote": 557.4951}, {"ts": 1771864320000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1941.9, "quote_volume": 141.73101, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.545}, {"ts": 1771864380000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 84236.3, "quote_volume": 6168.90878, "trades": 47, "taker_buy_volume": 69440.1, "taker_buy_quote": 5085.63142}, {"ts": 1771864440000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 25504.7, "quote_volume": 1865.15029, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 10654.0, "quote_volume": 779.19968, "trades": 10, "taker_buy_volume": 6028.8, "taker_buy_quote": 441.14166}, {"ts": 1771864560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13753.8, "quote_volume": 1004.0274, "trades": 7, "taker_buy_volume": 7191.6, "taker_buy_quote": 524.9868}, {"ts": 1771864620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864680000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 26282.9, "quote_volume": 1918.78696, "trades": 14, "taker_buy_volume": 14050.0, "taker_buy_quote": 1026.01114}, {"ts": 1771864740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 78.5, "quote_volume": 5.72265, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 5.72265}, {"ts": 1771864800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 411.0, "quote_volume": 29.9619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 14867.8, "quote_volume": 1083.97916, "trades": 10, "taker_buy_volume": 3310.1, "taker_buy_quote": 241.44962}, {"ts": 1771865040000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 430.9, "quote_volume": 31.38439, "trades": 2, "taker_buy_volume": 430.9, "taker_buy_quote": 31.38439}, {"ts": 1771865100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6375.6, "quote_volume": 463.50612, "trades": 6, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.0455}, {"ts": 1771865160000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8195.9, "quote_volume": 596.67652, "trades": 18, "taker_buy_volume": 8195.9, "taker_buy_quote": 596.67652}, {"ts": 1771865220000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 13294.4, "quote_volume": 965.23417, "trades": 19, "taker_buy_volume": 8993.2, "taker_buy_quote": 653.07282}, {"ts": 1771865280000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 31721.0, "quote_volume": 2300.06357, "trades": 15, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.7125}, {"ts": 1771865340000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 21369.5, "quote_volume": 1545.06495, "trades": 12, "taker_buy_volume": 3321.3, "taker_buy_quote": 240.18009}, {"ts": 1771865400000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 52763.6, "quote_volume": 3811.09431, "trades": 20, "taker_buy_volume": 36419.3, "taker_buy_quote": 2631.03418}, {"ts": 1771865460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 25530.1, "quote_volume": 1845.82623, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2794.7, "quote_volume": 202.05681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2368.6, "quote_volume": 171.24978, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.3795}, {"ts": 1771865640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 9700.0, "quote_volume": 703.0113, "trades": 6, "taker_buy_volume": 9700.0, "taker_buy_quote": 703.0113}, {"ts": 1771865700000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2154.7, "quote_volume": 156.13487, "trades": 4, "taker_buy_volume": 1345.9, "taker_buy_quote": 97.57775}, {"ts": 1771865760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 103505.9, "quote_volume": 7515.12709, "trades": 9, "taker_buy_volume": 95499.1, "taker_buy_quote": 6933.03273}, {"ts": 1771865880000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 58361.8, "quote_volume": 4240.39963, "trades": 22, "taker_buy_volume": 35947.0, "taker_buy_quote": 2613.12853}, {"ts": 1771865940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 127.9, "quote_volume": 9.28554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11817.3, "quote_volume": 860.29944, "trades": 11, "taker_buy_volume": 2734.1, "taker_buy_quote": 199.04248}, {"ts": 1771866060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4184.2, "quote_volume": 303.77292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 132501.3, "quote_volume": 9585.4085, "trades": 38, "taker_buy_volume": 91505.7, "taker_buy_quote": 6618.02458}, {"ts": 1771866300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5184.2, "quote_volume": 375.33608, "trades": 2, "taker_buy_volume": 5184.2, "taker_buy_quote": 375.33608}, {"ts": 1771866360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1089.3, "quote_volume": 78.97425, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1771866420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 238.3, "quote_volume": 17.27675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1082.7, "quote_volume": 78.39575, "trades": 2, "taker_buy_volume": 1082.7, "taker_buy_quote": 78.39575}, {"ts": 1771866540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 744.7, "quote_volume": 53.91628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 20953.4, "quote_volume": 1514.99212, "trades": 9, "taker_buy_volume": 1740.4, "taker_buy_quote": 125.83092}, {"ts": 1771866780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7226.0, "quote_volume": 522.4398, "trades": 4, "taker_buy_volume": 7226.0, "taker_buy_quote": 522.4398}, {"ts": 1771866840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1774.7, "quote_volume": 127.95587, "trades": 3, "taker_buy_volume": 429.9, "taker_buy_quote": 30.99579}, {"ts": 1771866900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 23763.9, "quote_volume": 1711.58657, "trades": 8, "taker_buy_volume": 5857.7, "taker_buy_quote": 422.34017}, {"ts": 1771867080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1332.0, "quote_volume": 96.0372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 17201.2, "quote_volume": 1238.4335, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867200000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 22513.5, "quote_volume": 1614.17168, "trades": 21, "taker_buy_volume": 476.4, "taker_buy_quote": 34.20552}, {"ts": 1771867260000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1315.8, "quote_volume": 94.23379, "trades": 3, "taker_buy_volume": 1225.1, "taker_buy_quote": 87.73967}, {"ts": 1771867320000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1068.8, "quote_volume": 76.42805, "trades": 3, "taker_buy_volume": 88.5, "taker_buy_quote": 6.3366}, {"ts": 1771867380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 721.0, "quote_volume": 51.55323, "trades": 3, "taker_buy_volume": 17.3, "taker_buy_quote": 1.23868}, {"ts": 1771867440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7081.7, "quote_volume": 507.85789, "trades": 3, "taker_buy_volume": 7081.7, "taker_buy_quote": 507.85789}, {"ts": 1771867500000, "open": 0.0718, "high": 0.0729, "low": 0.0718, "close": 0.0729, "volume": 209927.5, "quote_volume": 15197.1764, "trades": 96, "taker_buy_volume": 177634.7, "taker_buy_quote": 12860.22696}, {"ts": 1771867560000, "open": 0.0727, "high": 0.0731, "low": 0.0726, "close": 0.0731, "volume": 200088.2, "quote_volume": 14581.68902, "trades": 95, "taker_buy_volume": 146952.6, "taker_buy_quote": 10712.33292}, {"ts": 1771867620000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 130127.7, "quote_volume": 9495.87794, "trades": 39, "taker_buy_volume": 55429.4, "taker_buy_quote": 4045.84341}, {"ts": 1771867680000, "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 48677.2, "quote_volume": 3537.87555, "trades": 25, "taker_buy_volume": 17063.1, "taker_buy_quote": 1239.26256}, {"ts": 1771867740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8322.1, "quote_volume": 604.18446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 56382.8, "quote_volume": 4092.89045, "trades": 24, "taker_buy_volume": 25017.7, "taker_buy_quote": 1817.48222}, {"ts": 1771867860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 11575.4, "quote_volume": 841.61903, "trades": 6, "taker_buy_volume": 11575.4, "taker_buy_quote": 841.61903}, {"ts": 1771867920000, "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 214457.6, "quote_volume": 15676.30322, "trades": 90, "taker_buy_volume": 176546.0, "taker_buy_quote": 12903.57204}, {"ts": 1771867980000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 37774.9, "quote_volume": 2767.23928, "trades": 25, "taker_buy_volume": 5086.0, "taker_buy_quote": 372.89956}, {"ts": 1771868040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 15072.7, "quote_volume": 1102.68037, "trades": 11, "taker_buy_volume": 3330.0, "taker_buy_quote": 243.756}, {"ts": 1771868100000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 39405.7, "quote_volume": 2879.89987, "trades": 30, "taker_buy_volume": 28423.5, "taker_buy_quote": 2078.3371}, {"ts": 1771868160000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 32378.6, "quote_volume": 2373.37159, "trades": 26, "taker_buy_volume": 12757.8, "taker_buy_quote": 935.78719}, {"ts": 1771868220000, "open": 0.0733, "high": 0.0733, "low": 0.0726, "close": 0.0726, "volume": 100216.3, "quote_volume": 7307.01881, "trades": 43, "taker_buy_volume": 29211.5, "taker_buy_quote": 2129.6011}, {"ts": 1771868280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868340000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 14217.0, "quote_volume": 1032.29194, "trades": 9, "taker_buy_volume": 688.7, "taker_buy_quote": 50.13736}, {"ts": 1771868400000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 11232.3, "quote_volume": 813.27423, "trades": 11, "taker_buy_volume": 414.9, "taker_buy_quote": 30.09447}, {"ts": 1771868460000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 13909.7, "quote_volume": 1006.55574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868520000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 18286.0, "quote_volume": 1322.86042, "trades": 8, "taker_buy_volume": 18286.0, "taker_buy_quote": 1322.86042}, {"ts": 1771868580000, "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.0719, "volume": 108897.6, "quote_volume": 7846.33353, "trades": 42, "taker_buy_volume": 12969.1, "taker_buy_quote": 934.22731}, {"ts": 1771868640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 285.0, "quote_volume": 20.4915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 30331.0, "quote_volume": 2190.08209, "trades": 30, "taker_buy_volume": 30331.0, "taker_buy_quote": 2190.08209}, {"ts": 1771868760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 142.2, "quote_volume": 10.26684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8657.5, "quote_volume": 625.00095, "trades": 30, "taker_buy_volume": 706.3, "taker_buy_quote": 50.99486}, {"ts": 1771869000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2128.8, "quote_volume": 153.48648, "trades": 7, "taker_buy_volume": 704.8, "taker_buy_quote": 50.81608}, {"ts": 1771869060000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9598.1, "quote_volume": 690.8967, "trades": 7, "taker_buy_volume": 7933.1, "taker_buy_quote": 571.0167}, {"ts": 1771869120000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 18672.1, "quote_volume": 1340.47239, "trades": 24, "taker_buy_volume": 16015.8, "taker_buy_quote": 1149.93444}, {"ts": 1771869180000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 20986.6, "quote_volume": 1510.30131, "trades": 11, "taker_buy_volume": 20908.0, "taker_buy_quote": 1504.64997}, {"ts": 1771869240000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 940.2, "quote_volume": 67.58934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869300000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14516.7, "quote_volume": 1045.3689, "trades": 5, "taker_buy_volume": 12516.7, "taker_buy_quote": 901.2024}, {"ts": 1771869360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5590.9, "quote_volume": 403.66298, "trades": 4, "taker_buy_volume": 1386.6, "taker_buy_quote": 100.11252}, {"ts": 1771869420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 152.4, "quote_volume": 11.00328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2665.0, "quote_volume": 193.1125, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.4}, {"ts": 1771869540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4513.6, "quote_volume": 327.236, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869780000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5995.6, "quote_volume": 435.04794, "trades": 9, "taker_buy_volume": 2004.4, "taker_buy_quote": 145.51944}, {"ts": 1771869840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 51311.1, "quote_volume": 3730.9702, "trades": 16, "taker_buy_volume": 41714.5, "taker_buy_quote": 3033.21788}, {"ts": 1771869900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 20893.3, "quote_volume": 1517.37138, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869960000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 37290.8, "quote_volume": 2697.64202, "trades": 12, "taker_buy_volume": 952.0, "taker_buy_quote": 68.8296}, {"ts": 1771870020000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 12184.1, "quote_volume": 880.95838, "trades": 28, "taker_buy_volume": 11971.1, "taker_buy_quote": 865.57978}, {"ts": 1771870080000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 36300.8, "quote_volume": 2635.8314, "trades": 20, "taker_buy_volume": 31346.8, "taker_buy_quote": 2275.6756}, {"ts": 1771870140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 392.1, "quote_volume": 28.54488, "trades": 2, "taker_buy_volume": 392.1, "taker_buy_quote": 28.54488}, {"ts": 1771870200000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12893.2, "quote_volume": 939.84594, "trades": 7, "taker_buy_volume": 12283.2, "taker_buy_quote": 895.37694}, {"ts": 1771870260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 34629.4, "quote_volume": 2524.43873, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 442.5, "quote_volume": 32.25825, "trades": 1, "taker_buy_volume": 442.5, "taker_buy_quote": 32.25825}, {"ts": 1771870440000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3434.6, "quote_volume": 251.00825, "trades": 5, "taker_buy_volume": 3434.6, "taker_buy_quote": 251.00825}, {"ts": 1771870500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 499.7, "quote_volume": 36.52807, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 5.10238}, {"ts": 1771870560000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 8101.0, "quote_volume": 591.48744, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 136.7, "quote_volume": 9.99277, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 9.99277}, {"ts": 1771870680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2665.0, "quote_volume": 194.2785, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.3785}, {"ts": 1771870740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3534.1, "quote_volume": 257.28248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 35717.3, "quote_volume": 2588.5104, "trades": 15, "taker_buy_volume": 1081.5, "taker_buy_quote": 78.30875}, {"ts": 1771870860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4189.7, "quote_volume": 303.75325, "trades": 8, "taker_buy_volume": 4189.7, "taker_buy_quote": 303.75325}, {"ts": 1771870920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870980000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 45001.7, "quote_volume": 3268.97186, "trades": 19, "taker_buy_volume": 45001.7, "taker_buy_quote": 3268.97186}, {"ts": 1771871040000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6560.0, "quote_volume": 476.7796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 168.8, "quote_volume": 12.238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 136.5, "quote_volume": 9.89625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 501.0, "quote_volume": 36.3726, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 27.3702}, {"ts": 1771871580000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 25170.5, "quote_volume": 1824.63125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 377.0, "quote_volume": 27.3702, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 27.3702}, {"ts": 1771871700000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 30225.1, "quote_volume": 2204.07786, "trades": 26, "taker_buy_volume": 18674.3, "taker_buy_quote": 1361.50184}, {"ts": 1771871760000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 16070.4, "quote_volume": 1173.1769, "trades": 7, "taker_buy_volume": 16070.4, "taker_buy_quote": 1173.1769}, {"ts": 1771871820000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 7231.5, "quote_volume": 529.21678, "trades": 14, "taker_buy_volume": 4953.6, "taker_buy_quote": 362.70229}, {"ts": 1771871880000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 8418.4, "quote_volume": 615.20934, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 999.1, "quote_volume": 72.9343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 86.6, "quote_volume": 6.31314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 614.0, "quote_volume": 44.7606, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 44.7606}, {"ts": 1771872240000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4908.4, "quote_volume": 358.109, "trades": 6, "taker_buy_volume": 4908.4, "taker_buy_quote": 358.109}, {"ts": 1771872300000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3142.2, "quote_volume": 229.23288, "trades": 8, "taker_buy_volume": 912.4, "taker_buy_quote": 66.51396}, {"ts": 1771872360000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 18984.8, "quote_volume": 1386.34366, "trades": 15, "taker_buy_volume": 15899.0, "taker_buy_quote": 1160.83606}, {"ts": 1771872420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3403.9, "quote_volume": 248.82509, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1009.8, "quote_volume": 73.83014, "trades": 3, "taker_buy_volume": 514.6, "taker_buy_quote": 37.63102}, {"ts": 1771872540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 377.0, "quote_volume": 27.5587, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 27.5587}, {"ts": 1771872600000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3367.1, "quote_volume": 245.81881, "trades": 4, "taker_buy_volume": 205.1, "taker_buy_quote": 14.99281}, {"ts": 1771872660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 377.0, "quote_volume": 27.5587, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 27.5587}, {"ts": 1771872720000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2477.6, "quote_volume": 181.14086, "trades": 4, "taker_buy_volume": 1948.0, "taker_buy_quote": 142.4271}, {"ts": 1771872780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 5303.1, "quote_volume": 387.64291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 20053.7, "quote_volume": 1463.6885, "trades": 10, "taker_buy_volume": 19916.6, "taker_buy_quote": 1453.6802}, {"ts": 1771872900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10030.4, "quote_volume": 732.2192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 98.3, "quote_volume": 7.1759, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 7.1759}, {"ts": 1771873020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 481.5, "quote_volume": 35.10135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9093.7, "quote_volume": 662.93073, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.3785}, {"ts": 1771873140000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 27966.5, "quote_volume": 2033.49755, "trades": 5, "taker_buy_volume": 20452.3, "taker_buy_quote": 1486.88221}, {"ts": 1771873200000, "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0734, "volume": 27937.9, "quote_volume": 2048.41304, "trades": 12, "taker_buy_volume": 25272.9, "taker_buy_quote": 1852.80204}, {"ts": 1771873260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15116.8, "quote_volume": 1107.97802, "trades": 6, "taker_buy_volume": 1665.0, "taker_buy_quote": 122.0445}, {"ts": 1771873320000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 7179.7, "quote_volume": 525.41306, "trades": 6, "taker_buy_volume": 790.6, "taker_buy_quote": 57.87192}, {"ts": 1771873380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873440000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 11489.3, "quote_volume": 839.03615, "trades": 15, "taker_buy_volume": 11489.3, "taker_buy_quote": 839.03615}, {"ts": 1771873500000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 5488.8, "quote_volume": 400.32396, "trades": 13, "taker_buy_volume": 452.2, "taker_buy_quote": 33.05582}, {"ts": 1771873560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13156.4, "quote_volume": 961.89934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 89.6, "quote_volume": 6.5408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7768.3, "quote_volume": 567.88322, "trades": 6, "taker_buy_volume": 6265.7, "taker_buy_quote": 458.04316}, {"ts": 1771873800000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2514.2, "quote_volume": 184.27459, "trades": 5, "taker_buy_volume": 2419.7, "taker_buy_quote": 177.34774}, {"ts": 1771873860000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6996.8, "quote_volume": 512.33927, "trades": 8, "taker_buy_volume": 164.6, "taker_buy_quote": 12.06518}, {"ts": 1771873920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5849.2, "quote_volume": 426.9916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 85814.4, "quote_volume": 6243.78115, "trades": 28, "taker_buy_volume": 13429.2, "taker_buy_quote": 978.98868}, {"ts": 1771874040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 469.6, "quote_volume": 34.09296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 687.7, "quote_volume": 49.99579, "trades": 1, "taker_buy_volume": 687.7, "taker_buy_quote": 49.99579}, {"ts": 1771874160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 421.0, "quote_volume": 30.5646, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 30.5646}, {"ts": 1771874220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 204.7, "quote_volume": 14.84075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 33570.5, "quote_volume": 2433.87499, "trades": 7, "taker_buy_volume": 68.7, "taker_buy_quote": 4.99449}, {"ts": 1771874400000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 138143.6, "quote_volume": 10016.16256, "trades": 13, "taker_buy_volume": 133471.8, "taker_buy_quote": 9677.37086}, {"ts": 1771874460000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 7760.9, "quote_volume": 562.98753, "trades": 5, "taker_buy_volume": 1611.4, "taker_buy_quote": 117.14878}, {"ts": 1771874520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11208.3, "quote_volume": 812.4496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874580000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 5075.1, "quote_volume": 368.26014, "trades": 5, "taker_buy_volume": 4330.0, "taker_buy_quote": 314.125}, {"ts": 1771874640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10497.3, "quote_volume": 763.00101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1371.7, "quote_volume": 99.58542, "trades": 1, "taker_buy_volume": 1371.7, "taker_buy_quote": 99.58542}, {"ts": 1771874880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2759.0, "quote_volume": 200.3034, "trades": 1, "taker_buy_volume": 2759.0, "taker_buy_quote": 200.3034}, {"ts": 1771874940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1370.3, "quote_volume": 99.34675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 94.3, "quote_volume": 6.84618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 409.6, "quote_volume": 29.81888, "trades": 2, "taker_buy_volume": 180.6, "taker_buy_quote": 13.14768}, {"ts": 1771875120000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 9675.3, "quote_volume": 705.33985, "trades": 8, "taker_buy_volume": 9675.3, "taker_buy_quote": 705.33985}, {"ts": 1771875180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 135.0, "quote_volume": 9.801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875420000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3408.0, "quote_volume": 247.74788, "trades": 3, "taker_buy_volume": 3270.8, "taker_buy_quote": 237.78716}, {"ts": 1771875480000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 2154.5, "quote_volume": 156.68312, "trades": 3, "taker_buy_volume": 687.7, "taker_buy_quote": 50.06456}, {"ts": 1771875540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 307.3, "quote_volume": 22.37144, "trades": 1, "taker_buy_volume": 307.3, "taker_buy_quote": 22.37144}, {"ts": 1771875900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 16642.2, "quote_volume": 1213.24297, "trades": 13, "taker_buy_volume": 13977.2, "taker_buy_quote": 1018.96447}, {"ts": 1771875960000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 29640.0, "quote_volume": 2158.0585, "trades": 12, "taker_buy_volume": 94.2, "taker_buy_quote": 6.85776}, {"ts": 1771876020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 45007.9, "quote_volume": 3277.97532, "trades": 19, "taker_buy_volume": 40218.9, "taker_buy_quote": 2929.16962}, {"ts": 1771876140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2665.0, "quote_volume": 193.7455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3126.8, "quote_volume": 226.693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7536.8, "quote_volume": 547.17168, "trades": 4, "taker_buy_volume": 6800.0, "taker_buy_quote": 493.68}, {"ts": 1771876440000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 20694.5, "quote_volume": 1500.51394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1708.2, "quote_volume": 123.67368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3496.6, "quote_volume": 253.63441, "trades": 5, "taker_buy_volume": 1309.1, "taker_buy_quote": 95.04066}, {"ts": 1771876620000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1221.3, "quote_volume": 88.52212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10647.1, "quote_volume": 771.68078, "trades": 7, "taker_buy_volume": 6378.5, "taker_buy_quote": 462.44125}, {"ts": 1771876740000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1705.7, "quote_volume": 123.59225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7258.0, "quote_volume": 526.205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4185.7, "quote_volume": 303.46325, "trades": 4, "taker_buy_volume": 1591.4, "taker_buy_quote": 115.3765}, {"ts": 1771876920000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4522.8, "quote_volume": 327.91884, "trades": 4, "taker_buy_volume": 3488.4, "taker_buy_quote": 252.92484}, {"ts": 1771876980000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 18545.3, "quote_volume": 1342.68383, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.546}, {"ts": 1771877040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1569.9, "quote_volume": 113.66076, "trades": 4, "taker_buy_volume": 92.7, "taker_buy_quote": 6.71148}, {"ts": 1771877100000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3616.9, "quote_volume": 261.59741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877160000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 1820.1, "quote_volume": 131.56903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2542.3, "quote_volume": 183.73552, "trades": 3, "taker_buy_volume": 1814.6, "taker_buy_quote": 131.19558}, {"ts": 1771877280000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3307.7, "quote_volume": 238.91594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 12710.2, "quote_volume": 916.47594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1286.8, "quote_volume": 92.77828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2105.8, "quote_volume": 151.82818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1754.2, "quote_volume": 126.47782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 34616.3, "quote_volume": 2494.70023, "trades": 15, "taker_buy_volume": 432.3, "taker_buy_quote": 31.16883}, {"ts": 1771877640000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 3114.5, "quote_volume": 223.79882, "trades": 5, "taker_buy_volume": 197.7, "taker_buy_quote": 14.2344}, {"ts": 1771877700000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 37282.4, "quote_volume": 2677.90346, "trades": 20, "taker_buy_volume": 14055.5, "taker_buy_quote": 1009.3752}, {"ts": 1771877760000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1914.7, "quote_volume": 137.47032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877820000, "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0713, "volume": 59810.0, "quote_volume": 4278.17814, "trades": 36, "taker_buy_volume": 1386.8, "taker_buy_quote": 99.29488}, {"ts": 1771877880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 30177.0, "quote_volume": 2154.66299, "trades": 7, "taker_buy_volume": 27512.0, "taker_buy_quote": 1964.38199}, {"ts": 1771877940000, "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 25787.4, "quote_volume": 1844.85662, "trades": 7, "taker_buy_volume": 24072.8, "taker_buy_quote": 1722.42084}, {"ts": 1771878000000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1658.0, "quote_volume": 118.40699, "trades": 4, "taker_buy_volume": 181.9, "taker_buy_quote": 13.00585}, {"ts": 1771878060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4078.7, "quote_volume": 291.35792, "trades": 6, "taker_buy_volume": 1387.4, "taker_buy_quote": 99.1991}, {"ts": 1771878120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 977.4, "quote_volume": 69.8841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878180000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 16161.0, "quote_volume": 1157.35774, "trades": 14, "taker_buy_volume": 10867.0, "taker_buy_quote": 778.534}, {"ts": 1771878240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1597.2, "quote_volume": 114.10386, "trades": 5, "taker_buy_volume": 557.0, "taker_buy_quote": 39.8255}, {"ts": 1771878300000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 16006.9, "quote_volume": 1146.21425, "trades": 12, "taker_buy_volume": 12365.3, "taker_buy_quote": 885.52002}, {"ts": 1771878360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2426.4, "quote_volume": 173.73024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 880.6, "quote_volume": 63.05096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 14269.1, "quote_volume": 1021.51518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9161.7, "quote_volume": 654.83719, "trades": 7, "taker_buy_volume": 5513.2, "taker_buy_quote": 394.1938}, {"ts": 1771878600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5967.2, "quote_volume": 426.05808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878660000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 9399.0, "quote_volume": 674.3739, "trades": 8, "taker_buy_volume": 7399.0, "taker_buy_quote": 530.7739}, {"ts": 1771878720000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 14326.0, "quote_volume": 1030.33507, "trades": 12, "taker_buy_volume": 9661.2, "taker_buy_quote": 694.74983}, {"ts": 1771878780000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 3916.7, "quote_volume": 282.37938, "trades": 9, "taker_buy_volume": 1771.4, "taker_buy_quote": 127.81778}, {"ts": 1771878840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 692.5, "quote_volume": 50.06775, "trades": 1, "taker_buy_volume": 692.5, "taker_buy_quote": 50.06775}, {"ts": 1771878900000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 208.3, "quote_volume": 15.03513, "trades": 2, "taker_buy_volume": 83.5, "taker_buy_quote": 6.03705}, {"ts": 1771878960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 266.0, "quote_volume": 19.22488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4988.9, "quote_volume": 360.03239, "trades": 4, "taker_buy_volume": 3327.0, "taker_buy_quote": 240.2094}, {"ts": 1771879140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1769.5, "quote_volume": 127.93485, "trades": 2, "taker_buy_volume": 1769.5, "taker_buy_quote": 127.93485}, {"ts": 1771879200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1343.4, "quote_volume": 96.99348, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879380000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 9611.0, "quote_volume": 695.08167, "trades": 13, "taker_buy_volume": 2611.0, "taker_buy_quote": 188.98167}, {"ts": 1771879440000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1480.8, "quote_volume": 107.01376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 148.5, "quote_volume": 10.7217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9738.9, "quote_volume": 704.88337, "trades": 5, "taker_buy_volume": 9738.9, "taker_buy_quote": 704.88337}, {"ts": 1771879800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2478.0, "quote_volume": 179.655, "trades": 1, "taker_buy_volume": 2478.0, "taker_buy_quote": 179.655}, {"ts": 1771879860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5349.6, "quote_volume": 388.38096, "trades": 2, "taker_buy_volume": 5349.6, "taker_buy_quote": 388.38096}, {"ts": 1771879920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8485.1, "quote_volume": 617.85322, "trades": 6, "taker_buy_volume": 7485.1, "taker_buy_quote": 544.95322}, {"ts": 1771880100000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9628.3, "quote_volume": 700.58541, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 91.0, "quote_volume": 6.6339, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.6339}, {"ts": 1771880220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5722.0, "quote_volume": 417.5746, "trades": 11, "taker_buy_volume": 5722.0, "taker_buy_quote": 417.5746}, {"ts": 1771880280000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 34733.2, "quote_volume": 2537.4428, "trades": 16, "taker_buy_volume": 27776.2, "taker_buy_quote": 2029.3818}, {"ts": 1771880340000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 13382.8, "quote_volume": 978.295, "trades": 6, "taker_buy_volume": 123.2, "taker_buy_quote": 9.01824}, {"ts": 1771880400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 286.8, "quote_volume": 20.99376, "trades": 2, "taker_buy_volume": 286.8, "taker_buy_quote": 20.99376}, {"ts": 1771880460000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 28070.5, "quote_volume": 2050.54686, "trades": 10, "taker_buy_volume": 3330.0, "taker_buy_quote": 243.423}, {"ts": 1771880520000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 9698.6, "quote_volume": 707.7676, "trades": 15, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.7115}, {"ts": 1771880580000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 6225.9, "quote_volume": 453.60762, "trades": 6, "taker_buy_volume": 3111.9, "taker_buy_quote": 226.74192}, {"ts": 1771880640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1665.0, "quote_volume": 121.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 788.4, "quote_volume": 57.32796, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 8.21184}, {"ts": 1771880820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 821.1, "quote_volume": 59.61186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880880000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 8751.6, "quote_volume": 634.93344, "trades": 8, "taker_buy_volume": 4424.4, "taker_buy_quote": 321.21144}, {"ts": 1771880940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 86.0, "quote_volume": 6.2436, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 6.2436}, {"ts": 1771881060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1204.2, "quote_volume": 87.42492, "trades": 4, "taker_buy_volume": 1204.2, "taker_buy_quote": 87.42492}, {"ts": 1771881120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 651.4, "quote_volume": 47.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881300000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 21912.7, "quote_volume": 1586.46764, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1861.5, "quote_volume": 134.94654, "trades": 6, "taker_buy_volume": 1861.5, "taker_buy_quote": 134.94654}, {"ts": 1771881420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4823.4, "quote_volume": 349.94563, "trades": 7, "taker_buy_volume": 826.3, "taker_buy_quote": 59.98938}, {"ts": 1771881600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6355.8, "quote_volume": 460.15992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 58709.9, "quote_volume": 4242.98751, "trades": 30, "taker_buy_volume": 16290.4, "taker_buy_quote": 1178.59662}, {"ts": 1771881720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 219.1, "quote_volume": 15.84093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 162.5, "quote_volume": 11.7325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 666.5, "quote_volume": 48.1213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6993.5, "quote_volume": 504.9307, "trades": 7, "taker_buy_volume": 1665.0, "taker_buy_quote": 120.213}, {"ts": 1771882020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 150.8, "quote_volume": 10.87268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 2781.6, "quote_volume": 200.52662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 13728.4, "quote_volume": 990.05764, "trades": 25, "taker_buy_volume": 11063.4, "taker_buy_quote": 797.91114}, {"ts": 1771882380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2733.9, "quote_volume": 197.38758, "trades": 2, "taker_buy_volume": 2733.9, "taker_buy_quote": 197.38758}, {"ts": 1771882500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 5512.2, "quote_volume": 398.05081, "trades": 6, "taker_buy_volume": 5512.2, "taker_buy_quote": 398.05081}, {"ts": 1771882560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1750.9, "quote_volume": 126.41498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 21326.4, "quote_volume": 1542.85902, "trades": 10, "taker_buy_volume": 16487.9, "taker_buy_quote": 1192.70247}, {"ts": 1771882920000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3927.8, "quote_volume": 284.15748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 519.3, "quote_volume": 37.58709, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 30.1908}, {"ts": 1771883040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 90.4, "quote_volume": 6.54496, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 6.54496}, {"ts": 1771883100000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4549.0, "quote_volume": 329.68674, "trades": 4, "taker_buy_volume": 4549.0, "taker_buy_quote": 329.68674}, {"ts": 1771883160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1689.6, "quote_volume": 122.496, "trades": 2, "taker_buy_volume": 689.6, "taker_buy_quote": 49.996}, {"ts": 1771883280000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 3990.9, "quote_volume": 289.67201, "trades": 5, "taker_buy_volume": 826.3, "taker_buy_quote": 60.07201}, {"ts": 1771883340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 550.2, "quote_volume": 39.99954, "trades": 1, "taker_buy_volume": 550.2, "taker_buy_quote": 39.99954}, {"ts": 1771883400000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4755.0, "quote_volume": 345.83862, "trades": 4, "taker_buy_volume": 4755.0, "taker_buy_quote": 345.83862}, {"ts": 1771883460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1421.7, "quote_volume": 103.49976, "trades": 2, "taker_buy_volume": 1421.7, "taker_buy_quote": 103.49976}, {"ts": 1771883520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 504.9, "quote_volume": 36.70623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 20064.8, "quote_volume": 1457.14448, "trades": 37, "taker_buy_volume": 6065.0, "taker_buy_quote": 440.759}, {"ts": 1771883640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1764.5, "quote_volume": 128.1027, "trades": 2, "taker_buy_volume": 1764.5, "taker_buy_quote": 128.1027}, {"ts": 1771883820000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 453.9, "quote_volume": 32.96743, "trades": 2, "taker_buy_volume": 298.4, "taker_buy_quote": 21.69368}, {"ts": 1771883880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 48076.9, "quote_volume": 3496.58771, "trades": 22, "taker_buy_volume": 48076.9, "taker_buy_quote": 3496.58771}, {"ts": 1771884000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1665.0, "quote_volume": 121.212, "trades": 1, "taker_buy_volume": 1665.0, "taker_buy_quote": 121.212}, {"ts": 1771884060000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 31051.4, "quote_volume": 2256.62649, "trades": 31, "taker_buy_volume": 16792.4, "taker_buy_quote": 1220.64098}, {"ts": 1771884120000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 22487.0, "quote_volume": 1634.7365, "trades": 15, "taker_buy_volume": 22487.0, "taker_buy_quote": 1634.7365}, {"ts": 1771884180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2566.8, "quote_volume": 186.60636, "trades": 4, "taker_buy_volume": 2566.8, "taker_buy_quote": 186.60636}, {"ts": 1771884240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884300000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 21401.3, "quote_volume": 1560.81524, "trades": 23, "taker_buy_volume": 19753.1, "taker_buy_quote": 1440.82628}, {"ts": 1771884360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 201.5, "quote_volume": 14.7095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6593.2, "quote_volume": 481.293, "trades": 7, "taker_buy_volume": 240.4, "taker_buy_quote": 17.5492}, {"ts": 1771884540000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2411.9, "quote_volume": 175.8697, "trades": 5, "taker_buy_volume": 421.9, "taker_buy_quote": 30.7987}, {"ts": 1771884600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 82.9, "quote_volume": 6.0517, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 6.0517}, {"ts": 1771884660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6868.0, "quote_volume": 502.54276, "trades": 7, "taker_buy_volume": 6868.0, "taker_buy_quote": 502.54276}, {"ts": 1771884780000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 21309.6, "quote_volume": 1554.61243, "trades": 12, "taker_buy_volume": 1771.0, "taker_buy_quote": 129.1165}, {"ts": 1771884840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 273.9, "quote_volume": 19.9947, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 19.9947}, {"ts": 1771884900000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 60813.2, "quote_volume": 4420.20721, "trades": 22, "taker_buy_volume": 10159.0, "taker_buy_quote": 738.51373}, {"ts": 1771884960000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 107322.5, "quote_volume": 7802.12317, "trades": 40, "taker_buy_volume": 40505.2, "taker_buy_quote": 2948.81726}, {"ts": 1771885020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11507.7, "quote_volume": 837.76056, "trades": 3, "taker_buy_volume": 11507.7, "taker_buy_quote": 837.76056}, {"ts": 1771885080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 421.9, "quote_volume": 30.67213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 7393.4, "quote_volume": 537.52587, "trades": 10, "taker_buy_volume": 3586.1, "taker_buy_quote": 260.90158}, {"ts": 1771885380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.9, "quote_volume": 5.37992, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 5.37992}, {"ts": 1771885440000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 27554.1, "quote_volume": 2007.4719, "trades": 8, "taker_buy_volume": 27554.1, "taker_buy_quote": 2007.4719}, {"ts": 1771885500000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 28958.6, "quote_volume": 2109.64052, "trades": 23, "taker_buy_volume": 13709.8, "taker_buy_quote": 999.99793}, {"ts": 1771885560000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 428.1, "quote_volume": 31.19031, "trades": 3, "taker_buy_volume": 337.2, "taker_buy_quote": 24.58188}, {"ts": 1771885620000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1781.0, "quote_volume": 129.4867, "trades": 9, "taker_buy_volume": 80.0, "taker_buy_quote": 5.824}, {"ts": 1771885680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1010.0, "quote_volume": 73.326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5772.0, "quote_volume": 419.0472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 3969.4, "quote_volume": 288.49704, "trades": 11, "taker_buy_volume": 3840.0, "taker_buy_quote": 279.11554}, {"ts": 1771885860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 165.9, "quote_volume": 12.04434, "trades": 1, "taker_buy_volume": 165.9, "taker_buy_quote": 12.04434}, {"ts": 1771885920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5627.6, "quote_volume": 408.56376, "trades": 5, "taker_buy_volume": 5627.6, "taker_buy_quote": 408.56376}, {"ts": 1771885980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 19969.5, "quote_volume": 1451.76583, "trades": 5, "taker_buy_volume": 19885.4, "taker_buy_quote": 1445.66858}, {"ts": 1771886400000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 24843.8, "quote_volume": 1810.51726, "trades": 11, "taker_buy_volume": 17143.0, "taker_buy_quote": 1249.7247}, {"ts": 1771886460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1000.0, "quote_volume": 72.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2320.0, "quote_volume": 168.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 13360.0, "quote_volume": 975.234, "trades": 5, "taker_buy_volume": 12900.0, "taker_buy_quote": 941.7}, {"ts": 1771886760000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5403.0, "quote_volume": 394.0787, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3497.0, "quote_volume": 254.9313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2176.0, "quote_volume": 158.6304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2215.0, "quote_volume": 161.252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1062.6, "quote_volume": 77.0385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.0726, "high": 0.0735, "low": 0.0726, "close": 0.0734, "volume": 149273.6, "quote_volume": 10915.10641, "trades": 71, "taker_buy_volume": 118951.2, "taker_buy_quote": 8692.57873}, {"ts": 1771887660000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 2998.2, "quote_volume": 219.53098, "trades": 6, "taker_buy_volume": 245.2, "taker_buy_quote": 17.99768}, {"ts": 1771887720000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 5206.2, "quote_volume": 381.14826, "trades": 13, "taker_buy_volume": 272.1, "taker_buy_quote": 19.97214}, {"ts": 1771887780000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 53085.5, "quote_volume": 3895.02179, "trades": 34, "taker_buy_volume": 43725.5, "taker_buy_quote": 3209.86979}, {"ts": 1771887840000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4552.7, "quote_volume": 333.72725, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 10.52556}, {"ts": 1771887900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 143.2, "quote_volume": 10.49656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4359.1, "quote_volume": 319.45894, "trades": 8, "taker_buy_volume": 3728.2, "taker_buy_quote": 273.27706}, {"ts": 1771888020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 741.9, "quote_volume": 54.45546, "trades": 4, "taker_buy_volume": 741.9, "taker_buy_quote": 54.45546}, {"ts": 1771888080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3671.7, "quote_volume": 269.13561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13566.7, "quote_volume": 994.43911, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10480.6, "quote_volume": 771.37216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0736, "volume": 116188.9, "quote_volume": 8565.23859, "trades": 37, "taker_buy_volume": 32370.2, "taker_buy_quote": 2387.20629}, {"ts": 1771888320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11463.1, "quote_volume": 841.39154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888380000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 36691.1, "quote_volume": 2687.03793, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 683.0, "quote_volume": 50.0639, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 50.0639}, {"ts": 1771888560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 236.5, "quote_volume": 17.33545, "trades": 1, "taker_buy_volume": 236.5, "taker_buy_quote": 17.33545}, {"ts": 1771888680000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 4731.9, "quote_volume": 346.37594, "trades": 3, "taker_buy_volume": 4574.9, "taker_buy_quote": 334.89924}, {"ts": 1771888740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 503.0, "quote_volume": 36.8196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6242.5, "quote_volume": 456.951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 341.0, "quote_volume": 24.9953, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 24.9953}, {"ts": 1771889280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 109.2, "quote_volume": 8.00436, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 8.00436}, {"ts": 1771889400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 696.4, "quote_volume": 51.04612, "trades": 1, "taker_buy_volume": 696.4, "taker_buy_quote": 51.04612}, {"ts": 1771889520000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 900.5, "quote_volume": 65.91381, "trades": 3, "taker_buy_volume": 131.1, "taker_buy_quote": 9.60963}, {"ts": 1771889580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 500.0, "quote_volume": 36.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 100.7, "quote_volume": 7.38131, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 7.38131}, {"ts": 1771889700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2819.0, "quote_volume": 206.9146, "trades": 1, "taker_buy_volume": 2819.0, "taker_buy_quote": 206.9146}, {"ts": 1771889820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1000.0, "quote_volume": 73.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 192.5, "quote_volume": 14.08094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8203.9, "quote_volume": 600.45892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2970.8, "quote_volume": 217.56256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 911.2, "quote_volume": 66.69984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4495.2, "quote_volume": 328.59912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 349.4, "quote_volume": 25.57608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 650.6, "quote_volume": 47.62392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 14743.4, "quote_volume": 1077.74254, "trades": 7, "taker_buy_volume": 1143.0, "taker_buy_quote": 83.5533}, {"ts": 1771890480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 642.5, "quote_volume": 47.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2138.8, "quote_volume": 156.76016, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 146.6}, {"ts": 1771890600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1332.1, "quote_volume": 97.75164, "trades": 3, "taker_buy_volume": 87.1, "taker_buy_quote": 6.39314}, {"ts": 1771890720000, "open": 0.0733, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 67735.0, "quote_volume": 4978.94256, "trades": 29, "taker_buy_volume": 33564.1, "taker_buy_quote": 2467.05622}, {"ts": 1771890780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.0738, "volume": 156941.4, "quote_volume": 11602.05395, "trades": 86, "taker_buy_volume": 119978.9, "taker_buy_quote": 8872.46555}, {"ts": 1771890900000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 25247.5, "quote_volume": 1864.63675, "trades": 28, "taker_buy_volume": 17222.9, "taker_buy_quote": 1272.79141}, {"ts": 1771890960000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 12869.0, "quote_volume": 950.9722, "trades": 4, "taker_buy_volume": 12400.0, "taker_buy_quote": 916.36}, {"ts": 1771891020000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 7683.0, "quote_volume": 567.65672, "trades": 9, "taker_buy_volume": 392.6, "taker_buy_quote": 29.0524}, {"ts": 1771891080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6765.8, "quote_volume": 499.99262, "trades": 4, "taker_buy_volume": 6765.8, "taker_buy_quote": 499.99262}, {"ts": 1771891140000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 21510.6, "quote_volume": 1583.92208, "trades": 16, "taker_buy_volume": 8359.0, "taker_buy_quote": 615.9219}, {"ts": 1771891200000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 27960.7, "quote_volume": 2061.30425, "trades": 15, "taker_buy_volume": 12744.4, "taker_buy_quote": 940.07087}, {"ts": 1771891260000, "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 63059.4, "quote_volume": 4615.5591, "trades": 29, "taker_buy_volume": 15016.5, "taker_buy_quote": 1097.98075}, {"ts": 1771891320000, "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 17493.7, "quote_volume": 1277.44009, "trades": 14, "taker_buy_volume": 7731.1, "taker_buy_quote": 565.28101}, {"ts": 1771891380000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3904.1, "quote_volume": 285.137, "trades": 6, "taker_buy_volume": 3904.1, "taker_buy_quote": 285.137}, {"ts": 1771891440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 382.8, "quote_volume": 27.9444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0734, "volume": 55767.3, "quote_volume": 4076.73004, "trades": 20, "taker_buy_volume": 39579.9, "taker_buy_quote": 2893.45818}, {"ts": 1771891560000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0735, "volume": 55024.9, "quote_volume": 4039.29586, "trades": 14, "taker_buy_volume": 53034.3, "taker_buy_quote": 3893.55652}, {"ts": 1771891620000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 19057.0, "quote_volume": 1402.83026, "trades": 9, "taker_buy_volume": 5902.0, "taker_buy_quote": 434.62226}, {"ts": 1771891680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1131.5, "quote_volume": 83.0521, "trades": 2, "taker_buy_volume": 131.5, "taker_buy_quote": 9.6521}, {"ts": 1771891740000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 11314.4, "quote_volume": 830.31946, "trades": 7, "taker_buy_volume": 9739.4, "taker_buy_quote": 714.87196}, {"ts": 1771891800000, "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 112964.6, "quote_volume": 8324.36617, "trades": 52, "taker_buy_volume": 93459.0, "taker_buy_quote": 6886.32783}, {"ts": 1771891860000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 27460.1, "quote_volume": 2028.57371, "trades": 13, "taker_buy_volume": 11285.8, "taker_buy_quote": 833.64954}, {"ts": 1771891920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 629.9, "quote_volume": 46.5402, "trades": 2, "taker_buy_volume": 535.8, "taker_buy_quote": 39.59562}, {"ts": 1771891980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 47547.4, "quote_volume": 3520.96124, "trades": 17, "taker_buy_volume": 45972.4, "taker_buy_quote": 3404.41124}, {"ts": 1771892040000, "open": 0.074, "high": 0.0746, "low": 0.074, "close": 0.0744, "volume": 47932.7, "quote_volume": 3563.29051, "trades": 30, "taker_buy_volume": 43413.7, "taker_buy_quote": 3226.91941}, {"ts": 1771892100000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 22869.8, "quote_volume": 1707.06489, "trades": 24, "taker_buy_volume": 15244.7, "taker_buy_quote": 1138.77909}, {"ts": 1771892160000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 981.5, "quote_volume": 73.08369, "trades": 3, "taker_buy_volume": 600.9, "taker_buy_quote": 44.76705}, {"ts": 1771892220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1394.7, "quote_volume": 103.76568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892280000, "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 61561.9, "quote_volume": 4588.85178, "trades": 26, "taker_buy_volume": 33964.8, "taker_buy_quote": 2533.6651}, {"ts": 1771892340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 80.7, "quote_volume": 5.99601, "trades": 1, "taker_buy_volume": 80.7, "taker_buy_quote": 5.99601}, {"ts": 1771892400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 14921.7, "quote_volume": 1108.54761, "trades": 8, "taker_buy_volume": 4776.6, "taker_buy_quote": 354.76668}, {"ts": 1771892460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2000.0, "quote_volume": 148.9, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 148.9}, {"ts": 1771892520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 166.4, "quote_volume": 12.40592, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 12.40592}, {"ts": 1771892580000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 9880.1, "quote_volume": 735.97744, "trades": 6, "taker_buy_volume": 4490.0, "taker_buy_quote": 334.954}, {"ts": 1771892640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 40864.2, "quote_volume": 3054.89862, "trades": 14, "taker_buy_volume": 39860.6, "taker_buy_quote": 2979.87182}, {"ts": 1771892760000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 61632.1, "quote_volume": 4593.87483, "trades": 23, "taker_buy_volume": 15965.3, "taker_buy_quote": 1191.03164}, {"ts": 1771892820000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 11634.5, "quote_volume": 869.89374, "trades": 13, "taker_buy_volume": 7113.0, "taker_buy_quote": 531.98019}, {"ts": 1771892880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1645.3, "quote_volume": 123.06844, "trades": 2, "taker_buy_volume": 1645.3, "taker_buy_quote": 123.06844}, {"ts": 1771892940000, "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 81287.9, "quote_volume": 6093.94505, "trades": 35, "taker_buy_volume": 70788.8, "taker_buy_quote": 5306.53652}, {"ts": 1771893000000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 6855.8, "quote_volume": 512.49545, "trades": 11, "taker_buy_volume": 631.9, "taker_buy_quote": 47.36918}, {"ts": 1771893060000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 55953.4, "quote_volume": 4168.60066, "trades": 22, "taker_buy_volume": 13993.6, "taker_buy_quote": 1043.16772}, {"ts": 1771893120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 72106.2, "quote_volume": 5341.04679, "trades": 34, "taker_buy_volume": 24038.1, "taker_buy_quote": 1779.3699}, {"ts": 1771893240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10082.8, "quote_volume": 745.11892, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.9}, {"ts": 1771893300000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 12308.9, "quote_volume": 910.9906, "trades": 7, "taker_buy_volume": 12308.9, "taker_buy_quote": 910.9906}, {"ts": 1771893360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 311.0, "quote_volume": 23.11402, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 23.11402}, {"ts": 1771893420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2203.9, "quote_volume": 163.52938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893480000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 16118.0, "quote_volume": 1195.92114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4916.8, "quote_volume": 364.82656, "trades": 4, "taker_buy_volume": 4916.8, "taker_buy_quote": 364.82656}, {"ts": 1771893600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893660000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 29095.5, "quote_volume": 2146.96832, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.8}, {"ts": 1771893720000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3734.1, "quote_volume": 275.45122, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.8}, {"ts": 1771893780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2597.0, "quote_volume": 191.6499, "trades": 4, "taker_buy_volume": 2510.0, "taker_buy_quote": 185.238}, {"ts": 1771893840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 16823.3, "quote_volume": 1239.49166, "trades": 8, "taker_buy_volume": 12967.8, "taker_buy_quote": 955.72686}, {"ts": 1771893960000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 50353.2, "quote_volume": 3694.34987, "trades": 23, "taker_buy_volume": 10142.6, "taker_buy_quote": 744.46684}, {"ts": 1771894020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3722.9, "quote_volume": 273.50556, "trades": 5, "taker_buy_volume": 2447.0, "taker_buy_quote": 179.8545}, {"ts": 1771894080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21442.3, "quote_volume": 1573.0672, "trades": 10, "taker_buy_volume": 1602.1, "taker_buy_quote": 117.59414}, {"ts": 1771894140000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 90362.6, "quote_volume": 6611.76474, "trades": 35, "taker_buy_volume": 15623.5, "taker_buy_quote": 1144.50963}, {"ts": 1771894200000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 10508.9, "quote_volume": 772.59665, "trades": 6, "taker_buy_volume": 10508.9, "taker_buy_quote": 772.59665}, {"ts": 1771894260000, "open": 0.0735, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 168678.4, "quote_volume": 12371.24631, "trades": 53, "taker_buy_volume": 20454.5, "taker_buy_quote": 1503.65195}, {"ts": 1771894320000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 1991.4, "quote_volume": 145.96534, "trades": 4, "taker_buy_volume": 1764.6, "taker_buy_quote": 129.34518}, {"ts": 1771894380000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 19427.4, "quote_volume": 1422.51665, "trades": 7, "taker_buy_volume": 2858.9, "taker_buy_quote": 209.55737}, {"ts": 1771894440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 19639.8, "quote_volume": 1439.11627, "trades": 15, "taker_buy_volume": 14519.8, "taker_buy_quote": 1064.19487}, {"ts": 1771894560000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4333.3, "quote_volume": 317.72519, "trades": 5, "taker_buy_volume": 443.0, "taker_buy_quote": 32.5162}, {"ts": 1771894620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 206.0, "quote_volume": 15.1204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0736, "volume": 34521.4, "quote_volume": 2542.45454, "trades": 19, "taker_buy_volume": 31005.2, "taker_buy_quote": 2283.50472}, {"ts": 1771894800000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 18524.0, "quote_volume": 1365.13927, "trades": 16, "taker_buy_volume": 16311.4, "taker_buy_quote": 1202.29808}, {"ts": 1771894860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 481.8, "quote_volume": 35.50866, "trades": 2, "taker_buy_volume": 481.8, "taker_buy_quote": 35.50866}, {"ts": 1771894980000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4163.0, "quote_volume": 305.8021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895040000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2620.8, "quote_volume": 192.18172, "trades": 4, "taker_buy_volume": 770.8, "taker_buy_quote": 56.57672}, {"ts": 1771895100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 803.0, "quote_volume": 58.8599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895160000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 48662.5, "quote_volume": 3563.94363, "trades": 28, "taker_buy_volume": 5846.8, "taker_buy_quote": 428.57044}, {"ts": 1771895220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 463.2, "quote_volume": 33.95256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9579.2, "quote_volume": 701.55122, "trades": 8, "taker_buy_volume": 2837.8, "taker_buy_quote": 208.01074}, {"ts": 1771895340000, "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 24962.6, "quote_volume": 1827.36835, "trades": 17, "taker_buy_volume": 23033.6, "taker_buy_quote": 1686.5397}, {"ts": 1771895400000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 37815.6, "quote_volume": 2775.28924, "trades": 12, "taker_buy_volume": 37715.6, "taker_buy_quote": 2767.96924}, {"ts": 1771895460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 8340.7, "quote_volume": 611.31521, "trades": 14, "taker_buy_volume": 5303.0, "taker_buy_quote": 388.7099}, {"ts": 1771895520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2126.1, "quote_volume": 155.87784, "trades": 4, "taker_buy_volume": 2126.1, "taker_buy_quote": 155.87784}, {"ts": 1771895580000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 52395.4, "quote_volume": 3831.13976, "trades": 20, "taker_buy_volume": 37943.9, "taker_buy_quote": 2775.92276}, {"ts": 1771895640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895700000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 7749.0, "quote_volume": 564.26176, "trades": 6, "taker_buy_volume": 672.8, "taker_buy_quote": 49.1144}, {"ts": 1771895760000, "open": 0.0726, "high": 0.0726, "low": 0.072, "close": 0.0721, "volume": 54656.6, "quote_volume": 3949.96442, "trades": 36, "taker_buy_volume": 15990.2, "taker_buy_quote": 1153.08267}, {"ts": 1771895820000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 17889.4, "quote_volume": 1284.90029, "trades": 17, "taker_buy_volume": 6382.1, "taker_buy_quote": 458.93219}, {"ts": 1771895880000, "open": 0.0718, "high": 0.0726, "low": 0.0718, "close": 0.0725, "volume": 69300.7, "quote_volume": 4996.6324, "trades": 25, "taker_buy_volume": 62586.9, "taker_buy_quote": 4512.00443}, {"ts": 1771895940000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 5511.6, "quote_volume": 399.75834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896000000, "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0734, "volume": 31688.8, "quote_volume": 2312.77586, "trades": 15, "taker_buy_volume": 27530.7, "taker_buy_quote": 2007.98713}, {"ts": 1771896060000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 19389.4, "quote_volume": 1418.28311, "trades": 7, "taker_buy_volume": 196.8, "taker_buy_quote": 14.44512}, {"ts": 1771896120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 15992.7, "quote_volume": 1164.77856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 427.9, "quote_volume": 31.19391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896480000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7048.3, "quote_volume": 517.32954, "trades": 5, "taker_buy_volume": 6727.7, "taker_buy_quote": 493.81318}, {"ts": 1771896540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1942.5, "quote_volume": 142.77375, "trades": 3, "taker_buy_volume": 1942.5, "taker_buy_quote": 142.77375}, {"ts": 1771896600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4158.1, "quote_volume": 304.78873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 682.1, "quote_volume": 50.20256, "trades": 1, "taker_buy_volume": 682.1, "taker_buy_quote": 50.20256}, {"ts": 1771896780000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 7600.4, "quote_volume": 558.65652, "trades": 9, "taker_buy_volume": 6049.4, "taker_buy_quote": 444.65802}, {"ts": 1771896840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7800.0, "quote_volume": 573.3, "trades": 4, "taker_buy_volume": 7800.0, "taker_buy_quote": 573.3}, {"ts": 1771897020000, "open": 0.0735, "high": 0.0746, "low": 0.0735, "close": 0.0741, "volume": 520551.9, "quote_volume": 38583.50985, "trades": 144, "taker_buy_volume": 241788.3, "taker_buy_quote": 17910.08246}, {"ts": 1771897080000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 3977.4, "quote_volume": 294.69618, "trades": 13, "taker_buy_volume": 1480.4, "taker_buy_quote": 109.84568}, {"ts": 1771897140000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 34787.4, "quote_volume": 2575.00615, "trades": 10, "taker_buy_volume": 6962.3, "taker_buy_quote": 515.2102}, {"ts": 1771897200000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 1056.4, "quote_volume": 78.14612, "trades": 2, "taker_buy_volume": 919.0, "taker_buy_quote": 68.006}, {"ts": 1771897260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 390.2, "quote_volume": 28.91382, "trades": 1, "taker_buy_volume": 390.2, "taker_buy_quote": 28.91382}, {"ts": 1771897440000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3457.4, "quote_volume": 255.73772, "trades": 6, "taker_buy_volume": 783.6, "taker_buy_quote": 57.9864}, {"ts": 1771897500000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5032.4, "quote_volume": 371.50242, "trades": 10, "taker_buy_volume": 113.0, "taker_buy_quote": 8.3507}, {"ts": 1771897560000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 234102.6, "quote_volume": 17248.41928, "trades": 33, "taker_buy_volume": 1686.0, "taker_buy_quote": 124.4268}, {"ts": 1771897620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3599.4, "quote_volume": 264.18466, "trades": 6, "taker_buy_volume": 81.7, "taker_buy_quote": 5.99678}, {"ts": 1771897680000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5303.3, "quote_volume": 388.85852, "trades": 6, "taker_buy_volume": 2841.3, "taker_buy_quote": 208.39392}, {"ts": 1771897740000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 13477.9, "quote_volume": 990.61173, "trades": 8, "taker_buy_volume": 12216.3, "taker_buy_quote": 897.89805}, {"ts": 1771897800000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 44937.1, "quote_volume": 3299.70607, "trades": 13, "taker_buy_volume": 22412.1, "taker_buy_quote": 1645.74437}, {"ts": 1771897860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1000.0, "quote_volume": 73.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.6}, {"ts": 1771897920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 164.2, "quote_volume": 12.10154, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 12.10154}, {"ts": 1771897980000, "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0735, "volume": 155030.8, "quote_volume": 11382.20947, "trades": 41, "taker_buy_volume": 35630.2, "taker_buy_quote": 2619.60333}, {"ts": 1771898040000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 38181.5, "quote_volume": 2798.71764, "trades": 6, "taker_buy_volume": 30669.2, "taker_buy_quote": 2248.0796}, {"ts": 1771898100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 443.1, "quote_volume": 32.47923, "trades": 1, "taker_buy_volume": 443.1, "taker_buy_quote": 32.47923}, {"ts": 1771898220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3701.4, "quote_volume": 270.94248, "trades": 1, "taker_buy_volume": 3701.4, "taker_buy_quote": 270.94248}, {"ts": 1771898280000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 15050.3, "quote_volume": 1098.67341, "trades": 9, "taker_buy_volume": 5387.3, "taker_buy_quote": 393.2729}, {"ts": 1771898340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 150.5, "quote_volume": 11.00155, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 11.00155}, {"ts": 1771898400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 246.0, "quote_volume": 17.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 143.5, "quote_volume": 10.46115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898580000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 14466.6, "quote_volume": 1054.84197, "trades": 7, "taker_buy_volume": 14466.6, "taker_buy_quote": 1054.84197}, {"ts": 1771898640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 20597.5, "quote_volume": 1501.62245, "trades": 6, "taker_buy_volume": 6726.9, "taker_buy_quote": 490.45571}, {"ts": 1771898760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 137.5, "quote_volume": 10.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898880000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 447.5, "quote_volume": 32.65895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898940000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 16855.6, "quote_volume": 1228.61688, "trades": 6, "taker_buy_volume": 1575.0, "taker_buy_quote": 114.8175}, {"ts": 1771899000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2288.8, "quote_volume": 166.62464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899060000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4579.2, "quote_volume": 333.16534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 8403.2, "quote_volume": 612.28601, "trades": 3, "taker_buy_volume": 5330.5, "taker_buy_quote": 388.59345}, {"ts": 1771899180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 13755.0, "quote_volume": 999.9885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1120.5, "quote_volume": 81.37581, "trades": 3, "taker_buy_volume": 275.1, "taker_buy_quote": 19.99977}, {"ts": 1771899300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3811.0, "quote_volume": 276.6786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1813.0, "quote_volume": 131.6238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899540000, "open": 0.0727, "high": 0.0727, "low": 0.0716, "close": 0.0719, "volume": 622661.8, "quote_volume": 44964.7716, "trades": 168, "taker_buy_volume": 270680.8, "taker_buy_quote": 19556.61397}, {"ts": 1771899600000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 13284.1, "quote_volume": 954.0613, "trades": 7, "taker_buy_volume": 11258.3, "taker_buy_quote": 808.60886}, {"ts": 1771899660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 675.7, "quote_volume": 48.71797, "trades": 3, "taker_buy_volume": 675.7, "taker_buy_quote": 48.71797}, {"ts": 1771899720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 488.0, "quote_volume": 35.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3804.3, "quote_volume": 273.9096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 24431.5, "quote_volume": 1761.89376, "trades": 20, "taker_buy_volume": 20000.0, "taker_buy_quote": 1442.82576}, {"ts": 1771900020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2022.1, "quote_volume": 145.78556, "trades": 4, "taker_buy_volume": 368.6, "taker_buy_quote": 26.57606}, {"ts": 1771900140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8370.4, "quote_volume": 602.6688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 30444.2, "quote_volume": 2193.89803, "trades": 11, "taker_buy_volume": 19241.1, "taker_buy_quote": 1387.28331}, {"ts": 1771900260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3011.1, "quote_volume": 216.49809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10682.4, "quote_volume": 769.1328, "trades": 13, "taker_buy_volume": 10682.4, "taker_buy_quote": 769.1328}, {"ts": 1771900380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1288.2, "quote_volume": 93.00804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6292.5, "quote_volume": 454.3185, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7559.0, "quote_volume": 544.58454, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 18.576}, {"ts": 1771900680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 87.5, "quote_volume": 6.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2857.3, "quote_volume": 205.73493, "trades": 5, "taker_buy_volume": 2184.3, "taker_buy_quote": 157.27893}, {"ts": 1771900860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7453.7, "quote_volume": 537.41177, "trades": 6, "taker_buy_volume": 7453.7, "taker_buy_quote": 537.41177}, {"ts": 1771900980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 164.1, "quote_volume": 11.78238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8255.6, "quote_volume": 592.43734, "trades": 10, "taker_buy_volume": 3148.8, "taker_buy_quote": 226.08384}, {"ts": 1771901160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 31959.9, "quote_volume": 2285.13285, "trades": 13, "taker_buy_volume": 11976.4, "taker_buy_quote": 856.3126}, {"ts": 1771901220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 5052.3, "quote_volume": 361.26531, "trades": 15, "taker_buy_volume": 2918.6, "taker_buy_quote": 208.70576}, {"ts": 1771901280000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 14366.0, "quote_volume": 1029.38051, "trades": 10, "taker_buy_volume": 14366.0, "taker_buy_quote": 1029.38051}, {"ts": 1771901340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 12618.5, "quote_volume": 905.99993, "trades": 9, "taker_buy_volume": 11730.8, "taker_buy_quote": 842.27144}, {"ts": 1771901400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4169.6, "quote_volume": 298.96032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 7861.5, "quote_volume": 564.47683, "trades": 11, "taker_buy_volume": 7122.6, "taker_buy_quote": 511.64548}, {"ts": 1771901520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13744.5, "quote_volume": 985.65924, "trades": 9, "taker_buy_volume": 1785.9, "taker_buy_quote": 128.22762}, {"ts": 1771901640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 724.0, "quote_volume": 51.9108, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 51.9108}, {"ts": 1771901700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 724.0, "quote_volume": 51.9108, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 51.9108}, {"ts": 1771901880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4416.4, "quote_volume": 316.21424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 141545.5, "quote_volume": 10109.12783, "trades": 39, "taker_buy_volume": 106532.2, "taker_buy_quote": 7609.17821}, {"ts": 1771902060000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 15895.5, "quote_volume": 1137.46625, "trades": 17, "taker_buy_volume": 5311.0, "taker_buy_quote": 380.5745}, {"ts": 1771902120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1242.0, "quote_volume": 88.803, "trades": 7, "taker_buy_volume": 1242.0, "taker_buy_quote": 88.803}, {"ts": 1771902180000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4208.0, "quote_volume": 300.7855, "trades": 13, "taker_buy_volume": 4208.0, "taker_buy_quote": 300.7855}, {"ts": 1771902240000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10251.0, "quote_volume": 732.6625, "trades": 22, "taker_buy_volume": 8653.0, "taker_buy_quote": 618.5653}, {"ts": 1771902300000, "open": 0.0715, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 59231.4, "quote_volume": 4222.31326, "trades": 30, "taker_buy_volume": 21972.0, "taker_buy_quote": 1568.651}, {"ts": 1771902360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 32590.3, "quote_volume": 2317.63113, "trades": 38, "taker_buy_volume": 25424.6, "taker_buy_quote": 1808.14986}, {"ts": 1771902420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 58867.9, "quote_volume": 4190.49088, "trades": 28, "taker_buy_volume": 51367.9, "taker_buy_quote": 3657.24088}, {"ts": 1771902480000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 41105.0, "quote_volume": 2914.36208, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 888.3, "quote_volume": 63.0693, "trades": 3, "taker_buy_volume": 888.3, "taker_buy_quote": 63.0693}, {"ts": 1771902600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 32955.2, "quote_volume": 2341.77784, "trades": 29, "taker_buy_volume": 32955.2, "taker_buy_quote": 2341.77784}, {"ts": 1771902720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1829.6, "quote_volume": 130.0516, "trades": 8, "taker_buy_volume": 1500.0, "taker_buy_quote": 106.65}, {"ts": 1771902780000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 29110.1, "quote_volume": 2063.24973, "trades": 22, "taker_buy_volume": 916.0, "taker_buy_quote": 64.9444}, {"ts": 1771902840000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11463.6, "quote_volume": 812.66564, "trades": 17, "taker_buy_volume": 9630.6, "taker_buy_quote": 682.73174}, {"ts": 1771902900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1622.0, "quote_volume": 114.8376, "trades": 2, "taker_buy_volume": 1622.0, "taker_buy_quote": 114.8376}, {"ts": 1771902960000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 115619.7, "quote_volume": 8200.62617, "trades": 51, "taker_buy_volume": 102628.8, "taker_buy_quote": 7279.41386}, {"ts": 1771903020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8716.0, "quote_volume": 619.66, "trades": 6, "taker_buy_volume": 8716.0, "taker_buy_quote": 619.66}, {"ts": 1771903080000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 9219.5, "quote_volume": 656.1209, "trades": 11, "taker_buy_volume": 9219.5, "taker_buy_quote": 656.1209}, {"ts": 1771903140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5750.0, "quote_volume": 408.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 10288.0, "quote_volume": 730.9331, "trades": 10, "taker_buy_volume": 2858.0, "taker_buy_quote": 203.4031}, {"ts": 1771903260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 140.8, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 140.8, "taker_buy_quote": 9.9968}, {"ts": 1771903320000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 7760.0, "quote_volume": 551.95798, "trades": 10, "taker_buy_volume": 6443.0, "taker_buy_quote": 458.31928}, {"ts": 1771903380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 77.6, "quote_volume": 5.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 20933.7, "quote_volume": 1486.39527, "trades": 17, "taker_buy_volume": 1233.7, "taker_buy_quote": 87.69527}, {"ts": 1771903500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 879.0, "quote_volume": 62.3211, "trades": 5, "taker_buy_volume": 879.0, "taker_buy_quote": 62.3211}, {"ts": 1771903560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3821.3, "quote_volume": 271.0269, "trades": 13, "taker_buy_volume": 3821.3, "taker_buy_quote": 271.0269}, {"ts": 1771903620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3051.0, "quote_volume": 216.3159, "trades": 6, "taker_buy_volume": 1476.0, "taker_buy_quote": 104.6484}, {"ts": 1771903680000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5545.0, "quote_volume": 393.4899, "trades": 9, "taker_buy_volume": 3970.0, "taker_buy_quote": 281.8224}, {"ts": 1771903740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 558.0, "quote_volume": 39.5146, "trades": 4, "taker_buy_volume": 558.0, "taker_buy_quote": 39.5146}, {"ts": 1771903860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903920000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1952.0, "quote_volume": 138.5444, "trades": 7, "taker_buy_volume": 952.0, "taker_buy_quote": 67.5444}, {"ts": 1771903980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904040000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2961.8, "quote_volume": 210.16552, "trades": 9, "taker_buy_volume": 1739.0, "taker_buy_quote": 123.469}, {"ts": 1771904100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 443.4, "quote_volume": 31.4814, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 23.217}, {"ts": 1771904160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2414.0, "quote_volume": 171.2042, "trades": 7, "taker_buy_volume": 1414.0, "taker_buy_quote": 100.3042}, {"ts": 1771904220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2147.0, "quote_volume": 151.7929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904280000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7108.9, "quote_volume": 502.87618, "trades": 12, "taker_buy_volume": 2241.0, "taker_buy_quote": 158.6628}, {"ts": 1771904340000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 13196.6, "quote_volume": 933.15712, "trades": 12, "taker_buy_volume": 7878.7, "taker_buy_quote": 557.02409}, {"ts": 1771904400000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1668.0, "quote_volume": 118.1714, "trades": 7, "taker_buy_volume": 1351.0, "taker_buy_quote": 95.6961}, {"ts": 1771904460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1333.1, "quote_volume": 94.50849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1336.8, "quote_volume": 94.51176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 33930.8, "quote_volume": 2396.19287, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904760000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3157.6, "quote_volume": 222.98236, "trades": 7, "taker_buy_volume": 558.0, "taker_buy_quote": 39.4506}, {"ts": 1771904820000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 17490.3, "quote_volume": 1237.69012, "trades": 15, "taker_buy_volume": 14401.9, "taker_buy_quote": 1019.49158}, {"ts": 1771904880000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 5591.8, "quote_volume": 395.06501, "trades": 21, "taker_buy_volume": 3491.5, "taker_buy_quote": 246.82085}, {"ts": 1771904940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 368.7, "quote_volume": 26.06709, "trades": 1, "taker_buy_volume": 368.7, "taker_buy_quote": 26.06709}, {"ts": 1771905000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13347.0, "quote_volume": 941.5503, "trades": 10, "taker_buy_volume": 8479.0, "taker_buy_quote": 598.3563}, {"ts": 1771905060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1141.0, "quote_volume": 80.6687, "trades": 2, "taker_buy_volume": 1141.0, "taker_buy_quote": 80.6687}, {"ts": 1771905120000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 5838.5, "quote_volume": 413.3269, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905240000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2550.0, "quote_volume": 180.4425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905300000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2828.8, "quote_volume": 199.87855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 189.1, "quote_volume": 13.35046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3371.0, "quote_volume": 238.3297, "trades": 1, "taker_buy_volume": 3371.0, "taker_buy_quote": 238.3297}, {"ts": 1771905540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 198.5, "quote_volume": 14.0538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 10049.3, "quote_volume": 711.49044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3949.0, "quote_volume": 278.7994, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905720000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 12045.2, "quote_volume": 852.64266, "trades": 10, "taker_buy_volume": 9679.6, "taker_buy_quote": 685.15818}, {"ts": 1771905780000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 12188.5, "quote_volume": 862.8988, "trades": 6, "taker_buy_volume": 470.0, "taker_buy_quote": 33.229}, {"ts": 1771905840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 341.3, "quote_volume": 24.09578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8625.7, "quote_volume": 608.85478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905960000, "open": 0.0705, "high": 0.0705, "low": 0.07, "close": 0.0702, "volume": 256004.4, "quote_volume": 17970.38303, "trades": 124, "taker_buy_volume": 63579.7, "taker_buy_quote": 4463.26645}, {"ts": 1771906020000, "open": 0.0701, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 59906.7, "quote_volume": 4202.74783, "trades": 35, "taker_buy_volume": 53059.4, "taker_buy_quote": 3723.0618}, {"ts": 1771906080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 166.7, "quote_volume": 11.669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906140000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 43262.7, "quote_volume": 3027.12031, "trades": 23, "taker_buy_volume": 24475.7, "taker_buy_quote": 1713.41531}, {"ts": 1771906200000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 21493.1, "quote_volume": 1506.91542, "trades": 15, "taker_buy_volume": 14129.9, "taker_buy_quote": 990.77815}, {"ts": 1771906260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906320000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 13967.0, "quote_volume": 974.67879, "trades": 10, "taker_buy_volume": 725.0, "taker_buy_quote": 50.6918}, {"ts": 1771906380000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 39767.7, "quote_volume": 2772.98406, "trades": 22, "taker_buy_volume": 28667.7, "taker_buy_quote": 2000.27406}, {"ts": 1771906440000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 8803.6, "quote_volume": 613.02066, "trades": 6, "taker_buy_volume": 1718.4, "taker_buy_quote": 119.78682}, {"ts": 1771906500000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 530.9, "quote_volume": 36.97216, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 14.99944}, {"ts": 1771906560000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 5294.3, "quote_volume": 367.63594, "trades": 9, "taker_buy_volume": 144.0, "taker_buy_quote": 10.008}, {"ts": 1771906620000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 8953.6, "quote_volume": 620.76636, "trades": 5, "taker_buy_volume": 621.9, "taker_buy_quote": 43.22205}, {"ts": 1771906680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 11819.7, "quote_volume": 821.46915, "trades": 7, "taker_buy_volume": 11819.7, "taker_buy_quote": 821.46915}, {"ts": 1771906740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1900.5, "quote_volume": 132.08475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906860000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 29031.7, "quote_volume": 2021.85052, "trades": 20, "taker_buy_volume": 25644.1, "taker_buy_quote": 1786.0498}, {"ts": 1771906920000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 11762.6, "quote_volume": 822.70463, "trades": 7, "taker_buy_volume": 10187.6, "taker_buy_quote": 712.45463}, {"ts": 1771906980000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 9293.0, "quote_volume": 652.24472, "trades": 5, "taker_buy_volume": 9293.0, "taker_buy_quote": 652.24472}, {"ts": 1771907040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907220000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 4430.6, "quote_volume": 310.3111, "trades": 4, "taker_buy_volume": 4430.6, "taker_buy_quote": 310.3111}, {"ts": 1771907280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 304.9, "quote_volume": 21.31251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 6732.6, "quote_volume": 472.62852, "trades": 5, "taker_buy_volume": 6732.6, "taker_buy_quote": 472.62852}, {"ts": 1771907640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 163.0, "quote_volume": 11.4263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 84.5, "quote_volume": 5.92345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907760000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 30538.5, "quote_volume": 2144.0705, "trades": 13, "taker_buy_volume": 16393.8, "taker_buy_quote": 1151.11256}, {"ts": 1771907820000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 18433.2, "quote_volume": 1292.39572, "trades": 11, "taker_buy_volume": 2554.0, "taker_buy_quote": 179.2638}, {"ts": 1771907880000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 23989.9, "quote_volume": 1685.52394, "trades": 13, "taker_buy_volume": 20786.8, "taker_buy_quote": 1460.51753}, {"ts": 1771907940000, "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 11272.1, "quote_volume": 791.72125, "trades": 11, "taker_buy_volume": 11272.1, "taker_buy_quote": 791.72125}, {"ts": 1771908000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 81.4, "quote_volume": 5.7387, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 5.7387}, {"ts": 1771908120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1191.8, "quote_volume": 83.90272, "trades": 1, "taker_buy_volume": 1191.8, "taker_buy_quote": 83.90272}, {"ts": 1771908300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1790.1, "quote_volume": 126.00153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 179.9, "quote_volume": 12.64697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 380.2, "quote_volume": 26.72806, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 15.8878}, {"ts": 1771908600000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 3350.9, "quote_volume": 235.21309, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 221.13}, {"ts": 1771908660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2836.0, "quote_volume": 199.4969, "trades": 4, "taker_buy_volume": 2836.0, "taker_buy_quote": 199.4969}, {"ts": 1771908720000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 276.5, "quote_volume": 19.4203, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.03}, {"ts": 1771908780000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 10996.9, "quote_volume": 772.21637, "trades": 6, "taker_buy_volume": 5489.9, "taker_buy_quote": 385.62497}, {"ts": 1771908840000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2843.0, "quote_volume": 199.7743, "trades": 8, "taker_buy_volume": 2733.0, "taker_buy_quote": 192.0523}, {"ts": 1771908900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 128.0, "quote_volume": 8.9984, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 8.9984}, {"ts": 1771909080000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 39260.0, "quote_volume": 2767.11458, "trades": 38, "taker_buy_volume": 29099.7, "taker_buy_quote": 2051.12843}, {"ts": 1771909140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1575.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909200000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 3521.0, "quote_volume": 248.0685, "trades": 6, "taker_buy_volume": 3521.0, "taker_buy_quote": 248.0685}, {"ts": 1771909260000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 15904.9, "quote_volume": 1120.11026, "trades": 7, "taker_buy_volume": 2026.5, "taker_buy_quote": 143.0709}, {"ts": 1771909320000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1987.7, "quote_volume": 139.79319, "trades": 2, "taker_buy_volume": 1987.7, "taker_buy_quote": 139.79319}, {"ts": 1771909380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5895.2, "quote_volume": 413.99495, "trades": 5, "taker_buy_volume": 2788.0, "taker_buy_quote": 195.86951}, {"ts": 1771909440000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1658.3, "quote_volume": 116.50062, "trades": 4, "taker_buy_volume": 1658.3, "taker_buy_quote": 116.50062}, {"ts": 1771909500000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 37449.4, "quote_volume": 2639.64518, "trades": 19, "taker_buy_volume": 32724.4, "taker_buy_quote": 2306.84768}, {"ts": 1771909560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 18143.7, "quote_volume": 1281.13226, "trades": 12, "taker_buy_volume": 18143.7, "taker_buy_quote": 1281.13226}, {"ts": 1771909620000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 91850.9, "quote_volume": 6464.29078, "trades": 33, "taker_buy_volume": 7155.4, "taker_buy_quote": 503.28529}, {"ts": 1771909680000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 2603.5, "quote_volume": 183.10921, "trades": 4, "taker_buy_volume": 2514.5, "taker_buy_quote": 176.86141}, {"ts": 1771909740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2223.9, "quote_volume": 156.34017, "trades": 2, "taker_buy_volume": 2223.9, "taker_buy_quote": 156.34017}, {"ts": 1771909800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1884.0, "quote_volume": 132.4452, "trades": 3, "taker_buy_volume": 1884.0, "taker_buy_quote": 132.4452}, {"ts": 1771909860000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3201.3, "quote_volume": 224.89748, "trades": 4, "taker_buy_volume": 1662.2, "taker_buy_quote": 116.85266}, {"ts": 1771909920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 32123.4, "quote_volume": 2256.22077, "trades": 16, "taker_buy_volume": 30548.4, "taker_buy_quote": 2145.81327}, {"ts": 1771910040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6892.0, "quote_volume": 485.1968, "trades": 3, "taker_buy_volume": 6892.0, "taker_buy_quote": 485.1968}, {"ts": 1771910100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2601.0, "quote_volume": 183.1104, "trades": 2, "taker_buy_volume": 2601.0, "taker_buy_quote": 183.1104}, {"ts": 1771910160000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 17802.9, "quote_volume": 1249.6069, "trades": 6, "taker_buy_volume": 3141.9, "taker_buy_quote": 220.56138}, {"ts": 1771910220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1190.6, "quote_volume": 83.46106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6908.5, "quote_volume": 484.26852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910400000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 7145.0, "quote_volume": 501.4215, "trades": 4, "taker_buy_volume": 7145.0, "taker_buy_quote": 501.4215}, {"ts": 1771910460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910520000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 57706.7, "quote_volume": 4039.7228, "trades": 19, "taker_buy_volume": 4561.0, "taker_buy_quote": 319.5238}, {"ts": 1771910580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910640000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 40008.9, "quote_volume": 2796.56423, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910700000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 15640.3, "quote_volume": 1091.85044, "trades": 4, "taker_buy_volume": 14065.3, "taker_buy_quote": 981.75794}, {"ts": 1771910760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6025.0, "quote_volume": 421.1475, "trades": 2, "taker_buy_volume": 6025.0, "taker_buy_quote": 421.1475}, {"ts": 1771910820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910880000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2423.1, "quote_volume": 169.35617, "trades": 4, "taker_buy_volume": 2237.9, "taker_buy_quote": 156.42921}, {"ts": 1771910940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6030.7, "quote_volume": 421.54593, "trades": 3, "taker_buy_volume": 6030.7, "taker_buy_quote": 421.54593}, {"ts": 1771911000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 23731.4, "quote_volume": 1661.198, "trades": 6, "taker_buy_volume": 23731.4, "taker_buy_quote": 1661.198}, {"ts": 1771911060000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 6782.4, "quote_volume": 475.19007, "trades": 6, "taker_buy_volume": 4322.8, "taker_buy_quote": 303.02828}, {"ts": 1771911120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 155.1, "quote_volume": 10.88802, "trades": 1, "taker_buy_volume": 155.1, "taker_buy_quote": 10.88802}, {"ts": 1771911240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911300000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 18172.9, "quote_volume": 1272.27759, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1189.4, "quote_volume": 83.37694, "trades": 1, "taker_buy_volume": 1189.4, "taker_buy_quote": 83.37694}, {"ts": 1771911420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4942.9, "quote_volume": 346.003, "trades": 2, "taker_buy_volume": 4942.9, "taker_buy_quote": 346.003}, {"ts": 1771911960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 103.6, "quote_volume": 7.252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 33560.1, "quote_volume": 2354.74202, "trades": 14, "taker_buy_volume": 33560.1, "taker_buy_quote": 2354.74202}, {"ts": 1771912140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2522.1, "quote_volume": 177.30363, "trades": 2, "taker_buy_volume": 2522.1, "taker_buy_quote": 177.30363}, {"ts": 1771912260000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2745.9, "quote_volume": 193.29427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 122.0, "quote_volume": 8.5888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3796.4, "quote_volume": 267.4887, "trades": 3, "taker_buy_volume": 646.4, "taker_buy_quote": 45.5712}, {"ts": 1771912500000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1477.6, "quote_volume": 104.30676, "trades": 5, "taker_buy_volume": 1360.1, "taker_buy_quote": 96.02301}, {"ts": 1771912560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 11371.0, "quote_volume": 803.2286, "trades": 7, "taker_buy_volume": 8929.0, "taker_buy_quote": 630.8234}, {"ts": 1771912620000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 40819.1, "quote_volume": 2894.54634, "trades": 26, "taker_buy_volume": 39793.4, "taker_buy_quote": 2821.80896}, {"ts": 1771912680000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 9626.8, "quote_volume": 684.37121, "trades": 10, "taker_buy_volume": 7505.5, "taker_buy_quote": 533.75891}, {"ts": 1771912740000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1343.6, "quote_volume": 95.5133, "trades": 2, "taker_buy_volume": 1177.0, "taker_buy_quote": 83.6847}, {"ts": 1771912800000, "open": 0.0711, "high": 0.0714, "low": 0.0708, "close": 0.0713, "volume": 98570.2, "quote_volume": 7004.54053, "trades": 50, "taker_buy_volume": 63076.1, "taker_buy_quote": 4483.81372}, {"ts": 1771912860000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 71062.5, "quote_volume": 5070.12659, "trades": 32, "taker_buy_volume": 16534.4, "taker_buy_quote": 1179.68155}, {"ts": 1771912920000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.071, "volume": 72219.5, "quote_volume": 5140.22838, "trades": 19, "taker_buy_volume": 13801.9, "taker_buy_quote": 982.36692}, {"ts": 1771912980000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3498.5, "quote_volume": 248.45841, "trades": 2, "taker_buy_volume": 3498.5, "taker_buy_quote": 248.45841}, {"ts": 1771913040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 19190.9, "quote_volume": 1364.47299, "trades": 3, "taker_buy_volume": 19190.9, "taker_buy_quote": 1364.47299}, {"ts": 1771913100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 14735.7, "quote_volume": 1050.24269, "trades": 9, "taker_buy_volume": 14735.7, "taker_buy_quote": 1050.24269}, {"ts": 1771913160000, "open": 0.0714, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 200041.2, "quote_volume": 14315.37893, "trades": 83, "taker_buy_volume": 147608.6, "taker_buy_quote": 10565.06308}, {"ts": 1771913220000, "open": 0.0715, "high": 0.0721, "low": 0.0715, "close": 0.0718, "volume": 91022.4, "quote_volume": 6545.26567, "trades": 75, "taker_buy_volume": 44230.4, "taker_buy_quote": 3181.29427}, {"ts": 1771913280000, "open": 0.0717, "high": 0.0718, "low": 0.0713, "close": 0.0713, "volume": 19439.0, "quote_volume": 1391.12694, "trades": 24, "taker_buy_volume": 8552.4, "taker_buy_quote": 611.82504}, {"ts": 1771913340000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 13360.9, "quote_volume": 953.72426, "trades": 10, "taker_buy_volume": 13360.9, "taker_buy_quote": 953.72426}, {"ts": 1771913400000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 4040.2, "quote_volume": 288.9362, "trades": 8, "taker_buy_volume": 2540.2, "taker_buy_quote": 181.8362}, {"ts": 1771913460000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4964.3, "quote_volume": 355.49529, "trades": 7, "taker_buy_volume": 4964.3, "taker_buy_quote": 355.49529}, {"ts": 1771913520000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5245.5, "quote_volume": 375.6778, "trades": 8, "taker_buy_volume": 2783.2, "taker_buy_quote": 199.27712}, {"ts": 1771913580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4002.2, "quote_volume": 286.95774, "trades": 5, "taker_buy_volume": 4002.2, "taker_buy_quote": 286.95774}, {"ts": 1771913640000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 6114.5, "quote_volume": 438.28062, "trades": 11, "taker_buy_volume": 3020.5, "taker_buy_quote": 216.59272}, {"ts": 1771913700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8724.4, "quote_volume": 625.53948, "trades": 7, "taker_buy_volume": 8724.4, "taker_buy_quote": 625.53948}, {"ts": 1771913760000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 23142.4, "quote_volume": 1663.23764, "trades": 18, "taker_buy_volume": 4705.2, "taker_buy_quote": 338.53994}, {"ts": 1771913820000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2681.9, "quote_volume": 192.9968, "trades": 3, "taker_buy_volume": 1681.9, "taker_buy_quote": 121.0968}, {"ts": 1771913880000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 7949.5, "quote_volume": 572.71668, "trades": 12, "taker_buy_volume": 7355.4, "taker_buy_quote": 530.00089}, {"ts": 1771913940000, "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 41278.7, "quote_volume": 2979.15567, "trades": 22, "taker_buy_volume": 39681.9, "taker_buy_quote": 2863.99402}, {"ts": 1771914000000, "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 145650.6, "quote_volume": 10531.8462, "trades": 31, "taker_buy_volume": 125380.6, "taker_buy_quote": 9065.16012}, {"ts": 1771914060000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 11859.8, "quote_volume": 857.34463, "trades": 7, "taker_buy_volume": 10600.4, "taker_buy_quote": 766.41595}, {"ts": 1771914120000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 35025.8, "quote_volume": 2531.57992, "trades": 30, "taker_buy_volume": 30616.0, "taker_buy_quote": 2213.47584}, {"ts": 1771914180000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 47838.5, "quote_volume": 3472.91063, "trades": 39, "taker_buy_volume": 27542.4, "taker_buy_quote": 2000.48953}, {"ts": 1771914240000, "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 58728.9, "quote_volume": 4249.98651, "trades": 39, "taker_buy_volume": 26556.4, "taker_buy_quote": 1922.41477}, {"ts": 1771914300000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 8445.2, "quote_volume": 611.05327, "trades": 8, "taker_buy_volume": 6228.1, "taker_buy_quote": 450.75694}, {"ts": 1771914360000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 37404.3, "quote_volume": 2707.63842, "trades": 17, "taker_buy_volume": 32257.3, "taker_buy_quote": 2335.42852}, {"ts": 1771914420000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 732.4, "quote_volume": 52.91921, "trades": 3, "taker_buy_volume": 399.3, "taker_buy_quote": 28.86939}, {"ts": 1771914480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1596.1, "quote_volume": 115.39803, "trades": 3, "taker_buy_volume": 1596.1, "taker_buy_quote": 115.39803}, {"ts": 1771914540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1013.6, "quote_volume": 73.38464, "trades": 2, "taker_buy_volume": 1013.6, "taker_buy_quote": 73.38464}, {"ts": 1771914600000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6425.7, "quote_volume": 464.67459, "trades": 5, "taker_buy_volume": 279.5, "taker_buy_quote": 20.2358}, {"ts": 1771914660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2595.3, "quote_volume": 187.89972, "trades": 3, "taker_buy_volume": 2296.3, "taker_buy_quote": 166.25212}, {"ts": 1771914720000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 5340.2, "quote_volume": 384.96031, "trades": 7, "taker_buy_volume": 124.0, "taker_buy_quote": 8.9404}, {"ts": 1771914780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 187.4, "quote_volume": 13.4928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 16612.9, "quote_volume": 1196.39675, "trades": 22, "taker_buy_volume": 2116.4, "taker_buy_quote": 152.54875}, {"ts": 1771914960000, "open": 0.0719, "high": 0.0727, "low": 0.0718, "close": 0.0723, "volume": 147723.2, "quote_volume": 10683.46321, "trades": 79, "taker_buy_volume": 109369.3, "taker_buy_quote": 7909.00046}, {"ts": 1771915020000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6570.0, "quote_volume": 475.4883, "trades": 6, "taker_buy_volume": 4773.0, "taker_buy_quote": 345.5652}, {"ts": 1771915080000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 3796.4, "quote_volume": 274.71936, "trades": 3, "taker_buy_volume": 3096.4, "taker_buy_quote": 224.17936}, {"ts": 1771915140000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 41086.4, "quote_volume": 2966.58143, "trades": 8, "taker_buy_volume": 13337.1, "taker_buy_quote": 963.08197}, {"ts": 1771915200000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 5275.9, "quote_volume": 380.3542, "trades": 5, "taker_buy_volume": 744.0, "taker_buy_quote": 53.6424}, {"ts": 1771915260000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 19757.9, "quote_volume": 1418.94841, "trades": 20, "taker_buy_volume": 1538.0, "taker_buy_quote": 110.4425}, {"ts": 1771915320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9534.0, "quote_volume": 684.5412, "trades": 2, "taker_buy_volume": 9534.0, "taker_buy_quote": 684.5412}, {"ts": 1771915380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4864.8, "quote_volume": 348.80616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5740.6, "quote_volume": 411.60102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 19293.3, "quote_volume": 1383.32961, "trades": 20, "taker_buy_volume": 19293.3, "taker_buy_quote": 1383.32961}, {"ts": 1771915620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 13187.5, "quote_volume": 944.225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915920000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 198360.8, "quote_volume": 14201.2948, "trades": 23, "taker_buy_volume": 3250.3, "taker_buy_quote": 231.93889}, {"ts": 1771915980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 18142.4, "quote_volume": 1296.23151, "trades": 10, "taker_buy_volume": 18142.4, "taker_buy_quote": 1296.23151}, {"ts": 1771916100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 209.4, "quote_volume": 14.99304, "trades": 1, "taker_buy_volume": 209.4, "taker_buy_quote": 14.99304}, {"ts": 1771916160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 500.0, "quote_volume": 35.75, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 35.75}, {"ts": 1771916220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 87.6, "quote_volume": 6.2634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916400000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 114359.5, "quote_volume": 8189.81024, "trades": 37, "taker_buy_volume": 87000.0, "taker_buy_quote": 6232.23309}, {"ts": 1771916460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 704.1, "quote_volume": 50.34315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916520000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 53332.9, "quote_volume": 3833.33383, "trades": 20, "taker_buy_volume": 53332.9, "taker_buy_quote": 3833.33383}, {"ts": 1771916580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6743.7, "quote_volume": 484.88871, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 12.0096}, {"ts": 1771916640000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 8105.5, "quote_volume": 582.24767, "trades": 8, "taker_buy_volume": 2761.5, "taker_buy_quote": 198.55185}, {"ts": 1771916700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916820000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 44261.9, "quote_volume": 3168.49959, "trades": 25, "taker_buy_volume": 1775.4, "taker_buy_quote": 127.13734}, {"ts": 1771916880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 593.2, "quote_volume": 42.4138, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 35.75}, {"ts": 1771916940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6133.0, "quote_volume": 439.1228, "trades": 3, "taker_buy_volume": 6133.0, "taker_buy_quote": 439.1228}, {"ts": 1771917000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5973.5, "quote_volume": 427.10525, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917120000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3566.0, "quote_volume": 254.6442, "trades": 8, "taker_buy_volume": 3066.0, "taker_buy_quote": 218.9442}, {"ts": 1771917180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 500.0, "quote_volume": 35.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 323.5, "quote_volume": 23.0865, "trades": 2, "taker_buy_volume": 209.5, "taker_buy_quote": 14.9583}, {"ts": 1771917360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 207.6, "quote_volume": 14.80188, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 14.80188}, {"ts": 1771917420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10782.8, "quote_volume": 768.67664, "trades": 21, "taker_buy_volume": 7837.8, "taker_buy_quote": 558.83514}, {"ts": 1771917480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 4039.3, "quote_volume": 287.05616, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 201.9, "quote_volume": 14.31471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 52803.8, "quote_volume": 3739.3175, "trades": 25, "taker_buy_volume": 34521.7, "taker_buy_quote": 2444.63732}, {"ts": 1771917720000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3637.0, "quote_volume": 257.6913, "trades": 4, "taker_buy_volume": 3637.0, "taker_buy_quote": 257.6913}, {"ts": 1771917780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 145.4, "quote_volume": 10.29432, "trades": 1, "taker_buy_volume": 145.4, "taker_buy_quote": 10.29432}, {"ts": 1771917840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 554.6, "quote_volume": 39.26568, "trades": 1, "taker_buy_volume": 554.6, "taker_buy_quote": 39.26568}, {"ts": 1771917900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 25543.0, "quote_volume": 1810.5337, "trades": 20, "taker_buy_volume": 21468.0, "taker_buy_quote": 1521.9237}, {"ts": 1771917960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 27006.3, "quote_volume": 1918.25307, "trades": 18, "taker_buy_volume": 21816.7, "taker_buy_quote": 1549.79147}, {"ts": 1771918080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1800.0, "quote_volume": 127.72, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.0}, {"ts": 1771918140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2564.8, "quote_volume": 182.1008, "trades": 2, "taker_buy_volume": 2564.8, "taker_buy_quote": 182.1008}, {"ts": 1771918200000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 6692.9, "quote_volume": 476.46382, "trades": 6, "taker_buy_volume": 3781.0, "taker_buy_quote": 269.41816}, {"ts": 1771918260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1105.3, "quote_volume": 78.80789, "trades": 2, "taker_buy_volume": 1105.3, "taker_buy_quote": 78.80789}, {"ts": 1771918320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 95.7, "quote_volume": 6.85212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 12670.8, "quote_volume": 906.79427, "trades": 6, "taker_buy_volume": 1401.0, "taker_buy_quote": 100.44123}, {"ts": 1771918440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 126.7, "quote_volume": 9.08439, "trades": 1, "taker_buy_volume": 126.7, "taker_buy_quote": 9.08439}, {"ts": 1771918500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9239.4, "quote_volume": 661.54104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1000.0, "quote_volume": 71.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.6}, {"ts": 1771918680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 211.0, "quote_volume": 15.1076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918740000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 24197.4, "quote_volume": 1725.4577, "trades": 9, "taker_buy_volume": 1408.0, "taker_buy_quote": 100.3904}, {"ts": 1771918800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10500.0, "quote_volume": 746.55, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 40452.6, "quote_volume": 2876.42696, "trades": 17, "taker_buy_volume": 26450.2, "taker_buy_quote": 1880.86682}, {"ts": 1771918920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8138.9, "quote_volume": 577.8619, "trades": 5, "taker_buy_volume": 658.2, "taker_buy_quote": 46.7322}, {"ts": 1771918980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 8673.0, "quote_volume": 614.3327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 290.0, "quote_volume": 20.5469, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 10.5641}, {"ts": 1771919100000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 9814.1, "quote_volume": 694.52574, "trades": 6, "taker_buy_volume": 1419.0, "taker_buy_quote": 100.4652}, {"ts": 1771919160000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1590.5, "quote_volume": 112.4312, "trades": 2, "taker_buy_volume": 1419.0, "taker_buy_quote": 100.3233}, {"ts": 1771919220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 233.8, "quote_volume": 16.50628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 15373.1, "quote_volume": 1085.34086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 104121.6, "quote_volume": 7320.15917, "trades": 48, "taker_buy_volume": 62859.2, "taker_buy_quote": 4419.27816}, {"ts": 1771919400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 884.6, "quote_volume": 62.3556, "trades": 7, "taker_buy_volume": 797.6, "taker_buy_quote": 56.2308}, {"ts": 1771919460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3834.0, "quote_volume": 270.6804, "trades": 3, "taker_buy_volume": 3834.0, "taker_buy_quote": 270.6804}, {"ts": 1771919520000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 83742.2, "quote_volume": 5900.01918, "trades": 32, "taker_buy_volume": 71569.0, "taker_buy_quote": 5040.0326}, {"ts": 1771919700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1575.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 111.195}, {"ts": 1771919760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2867.9, "quote_volume": 202.76053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 14155.1, "quote_volume": 999.46557, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.7}, {"ts": 1771919880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 90.8, "quote_volume": 6.41956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 22776.2, "quote_volume": 1613.26306, "trades": 20, "taker_buy_volume": 22776.2, "taker_buy_quote": 1613.26306}, {"ts": 1771920000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 128079.0, "quote_volume": 9080.6718, "trades": 146, "taker_buy_volume": 126786.0, "taker_buy_quote": 8989.1274}, {"ts": 1771920060000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 9512.6, "quote_volume": 672.69662, "trades": 6, "taker_buy_volume": 3926.0, "taker_buy_quote": 277.724}, {"ts": 1771920120000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 8032.6, "quote_volume": 567.16259, "trades": 7, "taker_buy_volume": 8032.6, "taker_buy_quote": 567.16259}, {"ts": 1771920180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 5187.5, "quote_volume": 366.30528, "trades": 5, "taker_buy_volume": 4479.7, "taker_buy_quote": 316.3346}, {"ts": 1771920240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3397.9, "quote_volume": 240.23153, "trades": 2, "taker_buy_volume": 3397.9, "taker_buy_quote": 240.23153}, {"ts": 1771920300000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3513.3, "quote_volume": 248.24811, "trades": 4, "taker_buy_volume": 3513.3, "taker_buy_quote": 248.24811}, {"ts": 1771920360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 480.3, "quote_volume": 33.95721, "trades": 1, "taker_buy_volume": 480.3, "taker_buy_quote": 33.95721}, {"ts": 1771920420000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 31187.2, "quote_volume": 2201.88113, "trades": 15, "taker_buy_volume": 15186.6, "taker_buy_quote": 1072.26493}, {"ts": 1771920480000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9956.4, "quote_volume": 701.7637, "trades": 9, "taker_buy_volume": 5774.4, "taker_buy_quote": 407.0952}, {"ts": 1771920540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 557.3, "quote_volume": 39.28965, "trades": 1, "taker_buy_volume": 557.3, "taker_buy_quote": 39.28965}, {"ts": 1771920600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1879.1, "quote_volume": 132.42305, "trades": 5, "taker_buy_volume": 1344.1, "taker_buy_quote": 94.75905}, {"ts": 1771920660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 463.0, "quote_volume": 32.5952, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 32.5952}, {"ts": 1771920720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 28892.1, "quote_volume": 2034.00384, "trades": 12, "taker_buy_volume": 28892.1, "taker_buy_quote": 2034.00384}, {"ts": 1771920840000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7083.1, "quote_volume": 498.00024, "trades": 3, "taker_buy_volume": 583.1, "taker_buy_quote": 41.05024}, {"ts": 1771920900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6160.0, "quote_volume": 433.048, "trades": 3, "taker_buy_volume": 573.4, "taker_buy_quote": 40.31002}, {"ts": 1771920960000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1976.6, "quote_volume": 139.01264, "trades": 3, "taker_buy_volume": 576.6, "taker_buy_quote": 40.59264}, {"ts": 1771921020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1221.6, "quote_volume": 85.87848, "trades": 2, "taker_buy_volume": 521.6, "taker_buy_quote": 36.66848}, {"ts": 1771921080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2429.6, "quote_volume": 170.55792, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 110.565}, {"ts": 1771921140000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 28093.9, "quote_volume": 1975.90823, "trades": 16, "taker_buy_volume": 26126.0, "taker_buy_quote": 1837.44665}, {"ts": 1771921200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 529.7, "quote_volume": 37.34385, "trades": 1, "taker_buy_volume": 529.7, "taker_buy_quote": 37.34385}, {"ts": 1771921260000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 14843.9, "quote_volume": 1046.98734, "trades": 9, "taker_buy_volume": 14843.9, "taker_buy_quote": 1046.98734}, {"ts": 1771921320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921380000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 6790.6, "quote_volume": 479.15785, "trades": 8, "taker_buy_volume": 1330.2, "taker_buy_quote": 94.04514}, {"ts": 1771921440000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 9468.3, "quote_volume": 669.64149, "trades": 6, "taker_buy_volume": 9468.3, "taker_buy_quote": 669.64149}, {"ts": 1771921500000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 8042.1, "quote_volume": 570.3543, "trades": 11, "taker_buy_volume": 6467.1, "taker_buy_quote": 458.6868}, {"ts": 1771921560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 22226.4, "quote_volume": 1580.26154, "trades": 15, "taker_buy_volume": 13363.9, "taker_buy_quote": 950.56489}, {"ts": 1771921620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 550.9, "quote_volume": 39.1139, "trades": 1, "taker_buy_volume": 550.9, "taker_buy_quote": 39.1139}, {"ts": 1771921680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 161.7, "quote_volume": 11.46453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921740000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1228.4, "quote_volume": 87.20787, "trades": 3, "taker_buy_volume": 1143.1, "taker_buy_quote": 81.1601}, {"ts": 1771921800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1266.1, "quote_volume": 89.96806, "trades": 3, "taker_buy_volume": 1266.1, "taker_buy_quote": 89.96806}, {"ts": 1771921860000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1412.0, "quote_volume": 100.41887, "trades": 3, "taker_buy_volume": 1412.0, "taker_buy_quote": 100.41887}, {"ts": 1771921920000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2188.0, "quote_volume": 155.708, "trades": 2, "taker_buy_volume": 2188.0, "taker_buy_quote": 155.708}, {"ts": 1771921980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 8802.4, "quote_volume": 625.85064, "trades": 4, "taker_buy_volume": 2130.0, "taker_buy_quote": 151.443}, {"ts": 1771922040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 86.1, "quote_volume": 6.12171, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 6.12171}, {"ts": 1771922100000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 4668.3, "quote_volume": 331.4154, "trades": 4, "taker_buy_volume": 170.6, "taker_buy_quote": 12.1126}, {"ts": 1771922160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 120.4, "quote_volume": 8.51228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9332.2, "quote_volume": 659.78654, "trades": 5, "taker_buy_volume": 8632.2, "taker_buy_quote": 610.29654}, {"ts": 1771922400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 385.0, "quote_volume": 27.2195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1575.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 111.51}, {"ts": 1771922640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 477.0, "quote_volume": 33.8193, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 33.8193}, {"ts": 1771922700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8632.2, "quote_volume": 611.15976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 161.9, "quote_volume": 11.44633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16711.3, "quote_volume": 1181.46621, "trades": 14, "taker_buy_volume": 5883.0, "taker_buy_quote": 415.9281}, {"ts": 1771923060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 6720.1, "quote_volume": 475.11107, "trades": 4, "taker_buy_volume": 6020.1, "taker_buy_quote": 425.62107}, {"ts": 1771923120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7491.3, "quote_volume": 530.52508, "trades": 5, "taker_buy_volume": 7491.3, "taker_buy_quote": 530.52508}, {"ts": 1771923240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7068.2, "quote_volume": 500.42856, "trades": 22, "taker_buy_volume": 2968.2, "taker_buy_quote": 210.14856}, {"ts": 1771923300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 85.3, "quote_volume": 6.03924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12197.6, "quote_volume": 864.80984, "trades": 22, "taker_buy_volume": 7994.0, "taker_buy_quote": 566.7746}, {"ts": 1771923780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11924.0, "quote_volume": 846.604, "trades": 6, "taker_buy_volume": 11335.0, "taker_buy_quote": 804.785}, {"ts": 1771923840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8623.8, "quote_volume": 611.42742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 288.1, "quote_volume": 20.39748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 23036.3, "quote_volume": 1628.09123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 422.9, "quote_volume": 29.85674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1572.3, "quote_volume": 111.00438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 30141.1, "quote_volume": 2131.11767, "trades": 13, "taker_buy_volume": 30032.2, "taker_buy_quote": 2123.41844}, {"ts": 1771924320000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 12352.8, "quote_volume": 875.24424, "trades": 13, "taker_buy_volume": 12352.8, "taker_buy_quote": 875.24424}, {"ts": 1771924380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 101.8, "quote_volume": 7.20744, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 7.20744}, {"ts": 1771924440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1921.7, "quote_volume": 135.86419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 12645.2, "quote_volume": 893.99923, "trades": 6, "taker_buy_volume": 12481.1, "taker_buy_quote": 882.41377}, {"ts": 1771924620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4683.8, "quote_volume": 331.61304, "trades": 2, "taker_buy_volume": 4683.8, "taker_buy_quote": 331.61304}, {"ts": 1771924680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 54339.8, "quote_volume": 3856.64376, "trades": 38, "taker_buy_volume": 43358.4, "taker_buy_quote": 3077.7475}, {"ts": 1771924800000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2249.9, "quote_volume": 159.77007, "trades": 3, "taker_buy_volume": 271.7, "taker_buy_quote": 19.31787}, {"ts": 1771924860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5544.0, "quote_volume": 393.624, "trades": 5, "taker_buy_volume": 4942.0, "taker_buy_quote": 350.882}, {"ts": 1771924920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7047.0, "quote_volume": 499.6323, "trades": 6, "taker_buy_volume": 2192.0, "taker_buy_quote": 155.4128}, {"ts": 1771925040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1064.6, "quote_volume": 75.37368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925100000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 31705.9, "quote_volume": 2248.08981, "trades": 19, "taker_buy_volume": 31705.9, "taker_buy_quote": 2248.08981}, {"ts": 1771925160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 14811.8, "quote_volume": 1048.37354, "trades": 9, "taker_buy_volume": 3952.6, "taker_buy_quote": 279.70218}, {"ts": 1771925220000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 855.1, "quote_volume": 60.44816, "trades": 2, "taker_buy_volume": 781.0, "taker_buy_quote": 55.2167}, {"ts": 1771925280000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 4170.8, "quote_volume": 295.65894, "trades": 4, "taker_buy_volume": 4170.8, "taker_buy_quote": 295.65894}, {"ts": 1771925340000, "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0717, "volume": 156324.8, "quote_volume": 11171.06745, "trades": 79, "taker_buy_volume": 127407.1, "taker_buy_quote": 9104.20893}, {"ts": 1771925400000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 16739.6, "quote_volume": 1199.92468, "trades": 7, "taker_buy_volume": 1399.0, "taker_buy_quote": 100.3083}, {"ts": 1771925460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3135.0, "quote_volume": 224.44974, "trades": 5, "taker_buy_volume": 2972.4, "taker_buy_quote": 212.82384}, {"ts": 1771925520000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 41749.2, "quote_volume": 2981.1678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14106.2, "quote_volume": 1008.5933, "trades": 4, "taker_buy_volume": 14106.2, "taker_buy_quote": 1008.5933}, {"ts": 1771925640000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 85529.1, "quote_volume": 6133.87276, "trades": 30, "taker_buy_volume": 64639.5, "taker_buy_quote": 4635.0016}, {"ts": 1771925700000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 11741.0, "quote_volume": 840.4556, "trades": 13, "taker_buy_volume": 11741.0, "taker_buy_quote": 840.4556}, {"ts": 1771925760000, "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0721, "volume": 32155.8, "quote_volume": 2308.10464, "trades": 23, "taker_buy_volume": 23552.3, "taker_buy_quote": 1691.63376}, {"ts": 1771925820000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 16608.9, "quote_volume": 1196.91944, "trades": 13, "taker_buy_volume": 13307.4, "taker_buy_quote": 959.21144}, {"ts": 1771925880000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 22256.6, "quote_volume": 1606.99479, "trades": 19, "taker_buy_volume": 21730.3, "taker_buy_quote": 1568.98654}, {"ts": 1771925940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7187.5, "quote_volume": 519.84743, "trades": 6, "taker_buy_volume": 3015.0, "taker_buy_quote": 218.17568}, {"ts": 1771926000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1650.0, "quote_volume": 119.46, "trades": 2, "taker_buy_volume": 1650.0, "taker_buy_quote": 119.46}, {"ts": 1771926060000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 17290.3, "quote_volume": 1250.5983, "trades": 12, "taker_buy_volume": 5096.1, "taker_buy_quote": 368.95764}, {"ts": 1771926120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 763.0, "quote_volume": 55.1649, "trades": 1, "taker_buy_volume": 763.0, "taker_buy_quote": 55.1649}, {"ts": 1771926180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3090.5, "quote_volume": 223.1341, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 41102.1, "quote_volume": 2956.81771, "trades": 14, "taker_buy_volume": 3575.6, "taker_buy_quote": 257.36236}, {"ts": 1771926420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4172.5, "quote_volume": 300.00275, "trades": 1, "taker_buy_volume": 4172.5, "taker_buy_quote": 300.00275}, {"ts": 1771926480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1380.5, "quote_volume": 99.25795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.0718, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 425093.0, "quote_volume": 30466.21993, "trades": 97, "taker_buy_volume": 208827.0, "taker_buy_quote": 14979.3609}, {"ts": 1771926840000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 16876.4, "quote_volume": 1209.62483, "trades": 23, "taker_buy_volume": 9609.1, "taker_buy_quote": 689.12865}, {"ts": 1771926900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1575.0, "quote_volume": 112.9275, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 112.9275}, {"ts": 1771926960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 92.7, "quote_volume": 6.65586, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 6.65586}, {"ts": 1771927020000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7742.8, "quote_volume": 555.14274, "trades": 4, "taker_buy_volume": 688.3, "taker_buy_quote": 49.35111}, {"ts": 1771927080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1646.5, "quote_volume": 118.06715, "trades": 2, "taker_buy_volume": 1646.5, "taker_buy_quote": 118.06715}, {"ts": 1771927200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927260000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10141.9, "quote_volume": 727.63749, "trades": 4, "taker_buy_volume": 4632.6, "taker_buy_quote": 332.62068}, {"ts": 1771927320000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6110.7, "quote_volume": 438.16779, "trades": 8, "taker_buy_volume": 2095.0, "taker_buy_quote": 150.221}, {"ts": 1771927380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 65304.6, "quote_volume": 4704.00921, "trades": 22, "taker_buy_volume": 39912.6, "taker_buy_quote": 2875.89613}, {"ts": 1771927560000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6834.8, "quote_volume": 494.22422, "trades": 3, "taker_buy_volume": 6834.8, "taker_buy_quote": 494.22422}, {"ts": 1771927620000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 14633.3, "quote_volume": 1058.28759, "trades": 11, "taker_buy_volume": 3075.0, "taker_buy_quote": 222.3225}, {"ts": 1771927680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 5758.5, "quote_volume": 416.33095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928040000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5181.2, "quote_volume": 374.72368, "trades": 11, "taker_buy_volume": 5181.2, "taker_buy_quote": 374.72368}, {"ts": 1771928100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 8349.2, "quote_volume": 604.99763, "trades": 26, "taker_buy_volume": 5155.5, "taker_buy_quote": 373.77375}, {"ts": 1771928220000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 18096.0, "quote_volume": 1318.88469, "trades": 15, "taker_buy_volume": 11796.0, "taker_buy_quote": 859.92969}, {"ts": 1771928280000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2465.0, "quote_volume": 179.541, "trades": 2, "taker_buy_volume": 2465.0, "taker_buy_quote": 179.541}, {"ts": 1771928340000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 58962.6, "quote_volume": 4300.39004, "trades": 23, "taker_buy_volume": 33501.1, "taker_buy_quote": 2443.33936}, {"ts": 1771928400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1575.0, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 114.66}, {"ts": 1771928520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1500.0, "quote_volume": 109.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 44090.3, "quote_volume": 3206.19436, "trades": 44, "taker_buy_volume": 17577.3, "taker_buy_quote": 1279.10392}, {"ts": 1771928700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3398.0, "quote_volume": 247.7142, "trades": 2, "taker_buy_volume": 3398.0, "taker_buy_quote": 247.7142}, {"ts": 1771928820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1500.0, "quote_volume": 109.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 9861.2, "quote_volume": 720.68872, "trades": 8, "taker_buy_volume": 5143.0, "taker_buy_quote": 375.6383}, {"ts": 1771929120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2501.7, "quote_volume": 182.6241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2949.7, "quote_volume": 215.03313, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5462.6, "quote_volume": 398.36061, "trades": 11, "taker_buy_volume": 2304.0, "taker_buy_quote": 168.09867}, {"ts": 1771929300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5440.1, "quote_volume": 397.1273, "trades": 3, "taker_buy_volume": 5440.1, "taker_buy_quote": 397.1273}, {"ts": 1771929360000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 15937.9, "quote_volume": 1164.08217, "trades": 30, "taker_buy_volume": 1079.8, "taker_buy_quote": 78.93338}, {"ts": 1771929420000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1876.9, "quote_volume": 137.0, "trades": 4, "taker_buy_volume": 103.1, "taker_buy_quote": 7.5263}, {"ts": 1771929480000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 12072.3, "quote_volume": 883.3137, "trades": 23, "taker_buy_volume": 10435.7, "taker_buy_quote": 763.51458}, {"ts": 1771929540000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 54440.2, "quote_volume": 3994.98688, "trades": 18, "taker_buy_volume": 49572.2, "taker_buy_quote": 3638.16248}, {"ts": 1771929600000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 6297.6, "quote_volume": 462.20218, "trades": 5, "taker_buy_volume": 5782.9, "taker_buy_quote": 424.46486}, {"ts": 1771929660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 136.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 9.996}, {"ts": 1771929720000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 61015.7, "quote_volume": 4489.20473, "trades": 22, "taker_buy_volume": 59606.7, "taker_buy_quote": 4385.58553}, {"ts": 1771929780000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 22597.9, "quote_volume": 1663.06593, "trades": 28, "taker_buy_volume": 5932.3, "taker_buy_quote": 436.48142}, {"ts": 1771929840000, "open": 0.0736, "high": 0.074, "low": 0.0734, "close": 0.0737, "volume": 79438.5, "quote_volume": 5847.91146, "trades": 50, "taker_buy_volume": 31889.1, "taker_buy_quote": 2348.11544}, {"ts": 1771929900000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 9748.9, "quote_volume": 719.48798, "trades": 7, "taker_buy_volume": 5080.9, "taker_buy_quote": 375.45638}, {"ts": 1771929960000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 12921.7, "quote_volume": 954.8971, "trades": 15, "taker_buy_volume": 10421.7, "taker_buy_quote": 770.1471}, {"ts": 1771930020000, "open": 0.0739, "high": 0.0739, "low": 0.073, "close": 0.0734, "volume": 224402.9, "quote_volume": 16483.87838, "trades": 78, "taker_buy_volume": 40325.5, "taker_buy_quote": 2954.16495}, {"ts": 1771930080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 702.9, "quote_volume": 51.59286, "trades": 1, "taker_buy_volume": 702.9, "taker_buy_quote": 51.59286}, {"ts": 1771930140000, "open": 0.0732, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 98535.0, "quote_volume": 7193.49122, "trades": 40, "taker_buy_volume": 16563.8, "taker_buy_quote": 1210.54994}, {"ts": 1771930200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3555.0, "quote_volume": 260.47265, "trades": 3, "taker_buy_volume": 891.5, "taker_buy_quote": 65.34695}, {"ts": 1771930320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 411.5, "quote_volume": 30.1218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 20121.3, "quote_volume": 1468.58363, "trades": 12, "taker_buy_volume": 1400.0, "taker_buy_quote": 102.34}, {"ts": 1771930440000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 1992.9, "quote_volume": 145.26246, "trades": 3, "taker_buy_volume": 146.7, "taker_buy_quote": 10.7091}, {"ts": 1771930500000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 12934.3, "quote_volume": 945.51369, "trades": 6, "taker_buy_volume": 12853.1, "taker_buy_quote": 939.57797}, {"ts": 1771930560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1500.0, "quote_volume": 109.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 89650.4, "quote_volume": 6597.52012, "trades": 27, "taker_buy_volume": 88987.0, "taker_buy_quote": 6548.66824}, {"ts": 1771930740000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 87082.3, "quote_volume": 6419.32799, "trades": 36, "taker_buy_volume": 57195.8, "taker_buy_quote": 4217.68566}, {"ts": 1771930800000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 14759.6, "quote_volume": 1085.74348, "trades": 6, "taker_buy_volume": 6570.8, "taker_buy_quote": 483.71668}, {"ts": 1771930860000, "open": 0.0736, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 80875.6, "quote_volume": 5970.07901, "trades": 33, "taker_buy_volume": 77030.8, "taker_buy_quote": 5685.94829}, {"ts": 1771930920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8590.8, "quote_volume": 634.00104, "trades": 6, "taker_buy_volume": 7011.2, "taker_buy_quote": 517.42656}, {"ts": 1771930980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 634.8, "quote_volume": 46.68445, "trades": 2, "taker_buy_volume": 266.5, "taker_buy_quote": 19.6144}, {"ts": 1771931100000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 33396.5, "quote_volume": 2450.72095, "trades": 15, "taker_buy_volume": 150.0, "taker_buy_quote": 10.995}, {"ts": 1771931160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 442.4, "quote_volume": 32.46132, "trades": 2, "taker_buy_volume": 442.4, "taker_buy_quote": 32.46132}, {"ts": 1771931220000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 11717.3, "quote_volume": 860.68061, "trades": 7, "taker_buy_volume": 11717.3, "taker_buy_quote": 860.68061}, {"ts": 1771931280000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 16598.3, "quote_volume": 1223.95, "trades": 8, "taker_buy_volume": 6878.1, "taker_buy_quote": 506.59924}, {"ts": 1771931340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931400000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4613.7, "quote_volume": 339.01094, "trades": 10, "taker_buy_volume": 3653.6, "taker_buy_quote": 268.5396}, {"ts": 1771931460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 204.0, "quote_volume": 15.0348, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 15.0348}, {"ts": 1771931520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 85.1, "quote_volume": 6.27187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 15575.5, "quote_volume": 1147.4485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2361.8, "quote_volume": 174.06466, "trades": 4, "taker_buy_volume": 786.8, "taker_buy_quote": 57.98716}, {"ts": 1771931700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13978.2, "quote_volume": 1031.17353, "trades": 7, "taker_buy_volume": 13978.2, "taker_buy_quote": 1031.17353}, {"ts": 1771931760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9840.9, "quote_volume": 724.29024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 120.9, "quote_volume": 8.89824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1074.0, "quote_volume": 79.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6568.6, "quote_volume": 483.24476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3175.6, "quote_volume": 233.4066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 11904.8, "quote_volume": 876.9724, "trades": 4, "taker_buy_volume": 11904.8, "taker_buy_quote": 876.9724}, {"ts": 1771932240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2745.0, "quote_volume": 202.464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3939.4, "quote_volume": 290.72772, "trades": 1, "taker_buy_volume": 3939.4, "taker_buy_quote": 290.72772}, {"ts": 1771932360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932420000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 56725.2, "quote_volume": 4196.07114, "trades": 11, "taker_buy_volume": 24252.0, "taker_buy_quote": 1793.07842}, {"ts": 1771932480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4019.8, "quote_volume": 296.80814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 26057.8, "quote_volume": 1932.06308, "trades": 16, "taker_buy_volume": 23121.9, "taker_buy_quote": 1714.51289}, {"ts": 1771932600000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3520.9, "quote_volume": 261.04158, "trades": 6, "taker_buy_volume": 116.9, "taker_buy_quote": 8.67398}, {"ts": 1771932660000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 13490.6, "quote_volume": 1002.15334, "trades": 9, "taker_buy_volume": 6541.6, "taker_buy_quote": 486.38004}, {"ts": 1771932720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3684.4, "quote_volume": 273.38248, "trades": 3, "taker_buy_volume": 1723.2, "taker_buy_quote": 127.86144}, {"ts": 1771932780000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 142547.0, "quote_volume": 10601.56902, "trades": 41, "taker_buy_volume": 110798.2, "taker_buy_quote": 8241.25057}, {"ts": 1771932840000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 57614.2, "quote_volume": 4282.15171, "trades": 16, "taker_buy_volume": 37926.6, "taker_buy_quote": 2819.77315}, {"ts": 1771932900000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 68238.2, "quote_volume": 5091.1626, "trades": 36, "taker_buy_volume": 46489.4, "taker_buy_quote": 3468.91953}, {"ts": 1771932960000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 31902.9, "quote_volume": 2382.95609, "trades": 13, "taker_buy_volume": 19934.7, "taker_buy_quote": 1488.96525}, {"ts": 1771933020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 90.3, "quote_volume": 6.73638, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 6.73638}, {"ts": 1771933080000, "open": 0.0746, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 25751.4, "quote_volume": 1922.40019, "trades": 25, "taker_buy_volume": 21185.4, "taker_buy_quote": 1581.81334}, {"ts": 1771933140000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 118135.8, "quote_volume": 8869.65846, "trades": 59, "taker_buy_volume": 84212.5, "taker_buy_quote": 6325.26878}, {"ts": 1771933200000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 11777.3, "quote_volume": 882.92086, "trades": 7, "taker_buy_volume": 3150.0, "taker_buy_quote": 235.935}, {"ts": 1771933260000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 9844.1, "quote_volume": 738.3799, "trades": 6, "taker_buy_volume": 9420.1, "taker_buy_quote": 706.5375}, {"ts": 1771933320000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 89127.1, "quote_volume": 6715.85521, "trades": 17, "taker_buy_volume": 20308.0, "taker_buy_quote": 1530.21003}, {"ts": 1771933380000, "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 15375.4, "quote_volume": 1159.7291, "trades": 16, "taker_buy_volume": 12368.3, "taker_buy_quote": 932.92402}, {"ts": 1771933440000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 10399.5, "quote_volume": 785.6297, "trades": 12, "taker_buy_volume": 9502.4, "taker_buy_quote": 717.90338}, {"ts": 1771933500000, "open": 0.0755, "high": 0.0755, "low": 0.075, "close": 0.075, "volume": 46826.7, "quote_volume": 3530.2938, "trades": 33, "taker_buy_volume": 4101.2, "taker_buy_quote": 307.59}, {"ts": 1771933560000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 100557.2, "quote_volume": 7563.48657, "trades": 33, "taker_buy_volume": 95278.9, "taker_buy_quote": 7166.09509}, {"ts": 1771933620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 33328.1, "quote_volume": 2511.09347, "trades": 33, "taker_buy_volume": 16625.0, "taker_buy_quote": 1252.24969}, {"ts": 1771933680000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 11182.9, "quote_volume": 843.08864, "trades": 11, "taker_buy_volume": 9329.9, "taker_buy_quote": 703.40024}, {"ts": 1771933740000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 27586.8, "quote_volume": 2076.0379, "trades": 16, "taker_buy_volume": 10181.0, "taker_buy_quote": 766.6293}, {"ts": 1771933800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 667.6, "quote_volume": 50.27028, "trades": 2, "taker_buy_volume": 269.6, "taker_buy_quote": 20.30088}, {"ts": 1771933860000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 23579.2, "quote_volume": 1776.33221, "trades": 18, "taker_buy_volume": 15081.9, "taker_buy_quote": 1136.83332}, {"ts": 1771933920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8695.8, "quote_volume": 654.79374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 12015.2, "quote_volume": 904.09084, "trades": 9, "taker_buy_volume": 10321.6, "taker_buy_quote": 776.90148}, {"ts": 1771934040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7677.8, "quote_volume": 578.23366, "trades": 7, "taker_buy_volume": 6039.0, "taker_buy_quote": 454.76626}, {"ts": 1771934100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1575.0, "quote_volume": 118.9125, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 118.9125}, {"ts": 1771934160000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7159.5, "quote_volume": 541.08767, "trades": 4, "taker_buy_volume": 5652.8, "taker_buy_quote": 427.33182}, {"ts": 1771934220000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 83183.9, "quote_volume": 6299.40522, "trades": 40, "taker_buy_volume": 78766.7, "taker_buy_quote": 5965.1054}, {"ts": 1771934280000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 12003.8, "quote_volume": 906.68312, "trades": 9, "taker_buy_volume": 4829.4, "taker_buy_quote": 365.01982}, {"ts": 1771934340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 610.6, "quote_volume": 46.00618, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 24.89418}, {"ts": 1771934460000, "open": 0.0752, "high": 0.0756, "low": 0.0751, "close": 0.0755, "volume": 32162.8, "quote_volume": 2421.00138, "trades": 27, "taker_buy_volume": 13685.4, "taker_buy_quote": 1031.5125}, {"ts": 1771934520000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 63008.3, "quote_volume": 4762.5337, "trades": 17, "taker_buy_volume": 36876.4, "taker_buy_quote": 2789.9982}, {"ts": 1771934580000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 20479.9, "quote_volume": 1537.57892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1616.7, "quote_volume": 121.2525, "trades": 3, "taker_buy_volume": 1616.7, "taker_buy_quote": 121.2525}, {"ts": 1771934700000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 22214.2, "quote_volume": 1661.3031, "trades": 9, "taker_buy_volume": 11062.4, "taker_buy_quote": 827.86364}, {"ts": 1771934760000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 28226.2, "quote_volume": 2112.78956, "trades": 14, "taker_buy_volume": 22313.8, "taker_buy_quote": 1670.63286}, {"ts": 1771934820000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 15045.1, "quote_volume": 1129.72651, "trades": 13, "taker_buy_volume": 5237.7, "taker_buy_quote": 393.35127}, {"ts": 1771934880000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 21645.0, "quote_volume": 1622.82863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4405.8, "quote_volume": 329.55384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 13630.4, "quote_volume": 1016.61794, "trades": 18, "taker_buy_volume": 7380.5, "taker_buy_quote": 550.7353}, {"ts": 1771935060000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 31099.9, "quote_volume": 2317.90296, "trades": 12, "taker_buy_volume": 13246.3, "taker_buy_quote": 987.22758}, {"ts": 1771935120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1000.0, "quote_volume": 74.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3735.8, "quote_volume": 277.94352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935300000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 8221.6, "quote_volume": 613.64256, "trades": 10, "taker_buy_volume": 6332.6, "taker_buy_quote": 472.53426}, {"ts": 1771935360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 410.2, "quote_volume": 30.60914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 147.5, "quote_volume": 11.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 500.0, "quote_volume": 37.4, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.4}, {"ts": 1771935660000, "open": 0.0749, "high": 0.0755, "low": 0.0749, "close": 0.0753, "volume": 97573.8, "quote_volume": 7330.62059, "trades": 64, "taker_buy_volume": 69442.3, "taker_buy_quote": 5218.07782}, {"ts": 1771935720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 499.1, "quote_volume": 37.58223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935780000, "open": 0.0754, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 109629.8, "quote_volume": 8227.69546, "trades": 37, "taker_buy_volume": 1403.1, "taker_buy_quote": 105.23794}, {"ts": 1771935840000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0753, "volume": 43594.0, "quote_volume": 3268.6856, "trades": 13, "taker_buy_volume": 30594.0, "taker_buy_quote": 2296.2856}, {"ts": 1771935900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1000.0, "quote_volume": 75.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2669.9, "quote_volume": 199.97551, "trades": 1, "taker_buy_volume": 2669.9, "taker_buy_quote": 199.97551}, {"ts": 1771936020000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 10767.2, "quote_volume": 806.07479, "trades": 6, "taker_buy_volume": 5091.0, "taker_buy_quote": 380.92741}, {"ts": 1771936080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 6849.2, "quote_volume": 512.24274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936200000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 24306.2, "quote_volume": 1811.65006, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7185.0, "quote_volume": 533.8655, "trades": 6, "taker_buy_volume": 6501.1, "taker_buy_quote": 483.05173}, {"ts": 1771936320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16293.7, "quote_volume": 1210.62191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 624.5, "quote_volume": 46.31806, "trades": 2, "taker_buy_volume": 426.1, "taker_buy_quote": 31.61662}, {"ts": 1771936500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2739.9, "quote_volume": 203.30058, "trades": 2, "taker_buy_volume": 2739.9, "taker_buy_quote": 203.30058}, {"ts": 1771936560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1575.0, "quote_volume": 117.0225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7469.2, "quote_volume": 553.73945, "trades": 4, "taker_buy_volume": 2717.3, "taker_buy_quote": 201.62366}, {"ts": 1771936740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 11532.6, "quote_volume": 853.4124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936860000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 31358.2, "quote_volume": 2314.43126, "trades": 14, "taker_buy_volume": 9485.7, "taker_buy_quote": 700.16276}, {"ts": 1771936920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1394.4, "quote_volume": 103.33628, "trades": 2, "taker_buy_volume": 1394.4, "taker_buy_quote": 103.33628}, {"ts": 1771937040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2750.5, "quote_volume": 203.81205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937100000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 25629.6, "quote_volume": 1894.15582, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 917.1, "quote_volume": 67.70761, "trades": 2, "taker_buy_volume": 917.1, "taker_buy_quote": 67.70761}, {"ts": 1771937220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 758.7, "quote_volume": 55.99206, "trades": 1, "taker_buy_volume": 758.7, "taker_buy_quote": 55.99206}, {"ts": 1771937280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2681.2, "quote_volume": 197.60444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3132.1, "quote_volume": 230.52256, "trades": 6, "taker_buy_volume": 865.3, "taker_buy_quote": 63.68608}, {"ts": 1771937520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 249.9, "quote_volume": 18.41763, "trades": 1, "taker_buy_volume": 249.9, "taker_buy_quote": 18.41763}, {"ts": 1771937700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5762.5, "quote_volume": 424.69625, "trades": 2, "taker_buy_volume": 5762.5, "taker_buy_quote": 424.69625}, {"ts": 1771937760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 82.1, "quote_volume": 6.05077, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 6.05077}, {"ts": 1771937820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4686.1, "quote_volume": 344.89696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 201.8, "quote_volume": 14.85248, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 14.85248}, {"ts": 1771937940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 164.5, "quote_volume": 12.1072, "trades": 1, "taker_buy_volume": 164.5, "taker_buy_quote": 12.1072}, {"ts": 1771938060000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 31196.1, "quote_volume": 2302.41147, "trades": 17, "taker_buy_volume": 27555.1, "taker_buy_quote": 2033.54817}, {"ts": 1771938120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3053.8, "quote_volume": 225.06506, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 116.0775}, {"ts": 1771938180000, "open": 0.0738, "high": 0.0744, "low": 0.0738, "close": 0.0743, "volume": 31932.3, "quote_volume": 2368.10851, "trades": 32, "taker_buy_volume": 23817.2, "taker_buy_quote": 1766.07848}, {"ts": 1771938240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14529.9, "quote_volume": 1080.99893, "trades": 3, "taker_buy_volume": 14273.6, "taker_buy_quote": 1061.95584}, {"ts": 1771938300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4488.6, "quote_volume": 333.95184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938360000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 20992.5, "quote_volume": 1559.85597, "trades": 15, "taker_buy_volume": 17669.2, "taker_buy_quote": 1313.19711}, {"ts": 1771938420000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 2929.8, "quote_volume": 218.26308, "trades": 3, "taker_buy_volume": 2929.8, "taker_buy_quote": 218.26308}, {"ts": 1771938480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5619.6, "quote_volume": 419.58606, "trades": 14, "taker_buy_volume": 4991.6, "taker_buy_quote": 372.73726}, {"ts": 1771938540000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 8105.1, "quote_volume": 606.61449, "trades": 4, "taker_buy_volume": 6605.1, "taker_buy_quote": 494.56449}, {"ts": 1771938600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 112.3, "quote_volume": 8.41127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0754, "volume": 16242.5, "quote_volume": 1222.08763, "trades": 16, "taker_buy_volume": 11292.3, "taker_buy_quote": 849.38482}, {"ts": 1771938840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 89.0, "quote_volume": 6.7017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.0753, "high": 0.0765, "low": 0.0753, "close": 0.0764, "volume": 315463.4, "quote_volume": 23937.99778, "trades": 133, "taker_buy_volume": 229610.9, "taker_buy_quote": 17424.89548}, {"ts": 1771938960000, "open": 0.0765, "high": 0.0766, "low": 0.0752, "close": 0.0756, "volume": 250472.7, "quote_volume": 18966.4845, "trades": 92, "taker_buy_volume": 64429.9, "taker_buy_quote": 4880.93451}, {"ts": 1771939020000, "open": 0.0757, "high": 0.0765, "low": 0.0757, "close": 0.0763, "volume": 183629.4, "quote_volume": 14010.84996, "trades": 95, "taker_buy_volume": 105813.2, "taker_buy_quote": 8071.78852}, {"ts": 1771939080000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 159294.8, "quote_volume": 12165.089, "trades": 93, "taker_buy_volume": 84238.8, "taker_buy_quote": 6433.62835}, {"ts": 1771939140000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 22506.6, "quote_volume": 1718.76173, "trades": 32, "taker_buy_volume": 12919.3, "taker_buy_quote": 987.13315}, {"ts": 1771939200000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 72718.2, "quote_volume": 5546.86279, "trades": 23, "taker_buy_volume": 17421.6, "taker_buy_quote": 1329.41246}, {"ts": 1771939260000, "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 79072.6, "quote_volume": 6025.632, "trades": 36, "taker_buy_volume": 12484.6, "taker_buy_quote": 951.70358}, {"ts": 1771939320000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 45786.1, "quote_volume": 3478.6196, "trades": 19, "taker_buy_volume": 9922.1, "taker_buy_quote": 754.32332}, {"ts": 1771939380000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 21803.6, "quote_volume": 1659.43254, "trades": 10, "taker_buy_volume": 15247.2, "taker_buy_quote": 1161.14614}, {"ts": 1771939440000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 83995.6, "quote_volume": 6398.47872, "trades": 31, "taker_buy_volume": 19734.9, "taker_buy_quote": 1505.81469}, {"ts": 1771939500000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 21668.6, "quote_volume": 1651.53752, "trades": 23, "taker_buy_volume": 9350.1, "taker_buy_quote": 712.86782}, {"ts": 1771939560000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 66352.7, "quote_volume": 5071.75198, "trades": 24, "taker_buy_volume": 56756.5, "taker_buy_quote": 4338.97684}, {"ts": 1771939620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11206.1, "quote_volume": 855.02543, "trades": 4, "taker_buy_volume": 11206.1, "taker_buy_quote": 855.02543}, {"ts": 1771939680000, "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 28737.2, "quote_volume": 2183.56794, "trades": 26, "taker_buy_volume": 17409.7, "taker_buy_quote": 1321.55499}, {"ts": 1771939740000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 86798.1, "quote_volume": 6610.17692, "trades": 92, "taker_buy_volume": 38119.8, "taker_buy_quote": 2901.20529}, {"ts": 1771939800000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 27726.0, "quote_volume": 2115.50928, "trades": 46, "taker_buy_volume": 14706.9, "taker_buy_quote": 1122.70087}, {"ts": 1771939860000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 12033.5, "quote_volume": 918.59158, "trades": 17, "taker_buy_volume": 1792.6, "taker_buy_quote": 136.95464}, {"ts": 1771939920000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 15014.5, "quote_volume": 1143.81337, "trades": 14, "taker_buy_volume": 4091.7, "taker_buy_quote": 312.39351}, {"ts": 1771939980000, "open": 0.0759, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 18800.9, "quote_volume": 1428.94882, "trades": 20, "taker_buy_volume": 15119.4, "taker_buy_quote": 1149.28193}, {"ts": 1771940040000, "open": 0.076, "high": 0.0761, "low": 0.075, "close": 0.0751, "volume": 41629.8, "quote_volume": 3142.1699, "trades": 21, "taker_buy_volume": 2164.8, "taker_buy_quote": 163.95597}, {"ts": 1771940100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8165.8, "quote_volume": 613.57441, "trades": 7, "taker_buy_volume": 7367.8, "taker_buy_quote": 553.64461}, {"ts": 1771940160000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 13441.0, "quote_volume": 1008.1549, "trades": 38, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.1}, {"ts": 1771940220000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 30223.6, "quote_volume": 2276.68789, "trades": 31, "taker_buy_volume": 22505.8, "taker_buy_quote": 1695.81571}, {"ts": 1771940280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 34584.6, "quote_volume": 2612.74518, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1803.0, "quote_volume": 136.1265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 20254.8, "quote_volume": 1529.27288, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940460000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 34629.6, "quote_volume": 2632.60386, "trades": 15, "taker_buy_volume": 33886.5, "taker_buy_quote": 2576.13744}, {"ts": 1771940520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2181.3, "quote_volume": 166.43319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940580000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 23875.4, "quote_volume": 1819.00332, "trades": 9, "taker_buy_volume": 3615.4, "taker_buy_quote": 275.45952}, {"ts": 1771940640000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 54159.8, "quote_volume": 4138.61161, "trades": 37, "taker_buy_volume": 48517.1, "taker_buy_quote": 3707.6812}, {"ts": 1771940700000, "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0767, "volume": 69988.0, "quote_volume": 5363.86699, "trades": 31, "taker_buy_volume": 68759.0, "taker_buy_quote": 5269.80821}, {"ts": 1771940760000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 19391.3, "quote_volume": 1491.60424, "trades": 21, "taker_buy_volume": 14742.3, "taker_buy_quote": 1134.55234}, {"ts": 1771940820000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 32717.2, "quote_volume": 2521.40392, "trades": 16, "taker_buy_volume": 18763.7, "taker_buy_quote": 1446.88691}, {"ts": 1771940880000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 48480.4, "quote_volume": 3745.39129, "trades": 23, "taker_buy_volume": 23249.7, "taker_buy_quote": 1797.05181}, {"ts": 1771940940000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 7267.8, "quote_volume": 561.95162, "trades": 9, "taker_buy_volume": 4125.2, "taker_buy_quote": 319.29048}, {"ts": 1771941000000, "open": 0.0772, "high": 0.0779, "low": 0.0772, "close": 0.0777, "volume": 58739.1, "quote_volume": 4567.72103, "trades": 34, "taker_buy_volume": 53322.7, "taker_buy_quote": 4147.95885}, {"ts": 1771941060000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 112957.3, "quote_volume": 8786.75019, "trades": 80, "taker_buy_volume": 72417.5, "taker_buy_quote": 5636.89416}, {"ts": 1771941120000, "open": 0.0777, "high": 0.078, "low": 0.0771, "close": 0.0773, "volume": 238203.4, "quote_volume": 18486.1925, "trades": 159, "taker_buy_volume": 73681.9, "taker_buy_quote": 5727.97986}, {"ts": 1771941180000, "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0777, "volume": 90125.4, "quote_volume": 6982.73754, "trades": 34, "taker_buy_volume": 48439.3, "taker_buy_quote": 3754.02399}, {"ts": 1771941240000, "open": 0.0775, "high": 0.0786, "low": 0.0774, "close": 0.0783, "volume": 207621.2, "quote_volume": 16223.68369, "trades": 116, "taker_buy_volume": 140371.0, "taker_buy_quote": 10969.00713}, {"ts": 1771941300000, "open": 0.0783, "high": 0.0783, "low": 0.0776, "close": 0.0776, "volume": 237769.5, "quote_volume": 18533.01845, "trades": 139, "taker_buy_volume": 66376.4, "taker_buy_quote": 5169.68783}, {"ts": 1771941360000, "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 84850.2, "quote_volume": 6572.65948, "trades": 38, "taker_buy_volume": 44541.0, "taker_buy_quote": 3450.28494}, {"ts": 1771941420000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 22755.4, "quote_volume": 1757.91914, "trades": 14, "taker_buy_volume": 11891.3, "taker_buy_quote": 919.03814}, {"ts": 1771941480000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 24526.2, "quote_volume": 1897.51584, "trades": 14, "taker_buy_volume": 15984.3, "taker_buy_quote": 1236.78482}, {"ts": 1771941540000, "open": 0.0773, "high": 0.0773, "low": 0.0765, "close": 0.0766, "volume": 14201.9, "quote_volume": 1094.16159, "trades": 20, "taker_buy_volume": 793.6, "taker_buy_quote": 61.01181}, {"ts": 1771941600000, "open": 0.0764, "high": 0.0764, "low": 0.0757, "close": 0.0759, "volume": 69147.6, "quote_volume": 5256.9144, "trades": 23, "taker_buy_volume": 11924.7, "taker_buy_quote": 906.30016}, {"ts": 1771941660000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 17413.1, "quote_volume": 1322.41524, "trades": 5, "taker_buy_volume": 17413.1, "taker_buy_quote": 1322.41524}, {"ts": 1771941720000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 30253.8, "quote_volume": 2289.51804, "trades": 14, "taker_buy_volume": 1868.4, "taker_buy_quote": 141.88788}, {"ts": 1771941780000, "open": 0.0757, "high": 0.0763, "low": 0.0756, "close": 0.0761, "volume": 42722.9, "quote_volume": 3242.64114, "trades": 24, "taker_buy_volume": 41632.4, "taker_buy_quote": 3159.67219}, {"ts": 1771941840000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 4308.7, "quote_volume": 327.85605, "trades": 5, "taker_buy_volume": 4128.6, "taker_buy_quote": 314.18646}, {"ts": 1771941900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 72.1, "quote_volume": 5.49402, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.49402}, {"ts": 1771941960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10725.1, "quote_volume": 817.25262, "trades": 9, "taker_buy_volume": 10725.1, "taker_buy_quote": 817.25262}, {"ts": 1771942020000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 20031.7, "quote_volume": 1521.65207, "trades": 9, "taker_buy_volume": 72.3, "taker_buy_quote": 5.48034}, {"ts": 1771942080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2289.7, "quote_volume": 173.387, "trades": 5, "taker_buy_volume": 2067.1, "taker_buy_quote": 156.53618}, {"ts": 1771942140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.0758, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 29243.7, "quote_volume": 2224.03728, "trades": 18, "taker_buy_volume": 26231.9, "taker_buy_quote": 1996.04402}, {"ts": 1771942260000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 22259.7, "quote_volume": 1698.41244, "trades": 13, "taker_buy_volume": 21967.3, "taker_buy_quote": 1676.1608}, {"ts": 1771942320000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 31238.0, "quote_volume": 2380.34142, "trades": 54, "taker_buy_volume": 7496.8, "taker_buy_quote": 571.28953}, {"ts": 1771942380000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 7582.4, "quote_volume": 579.34153, "trades": 10, "taker_buy_volume": 7582.4, "taker_buy_quote": 579.34153}, {"ts": 1771942440000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 64151.0, "quote_volume": 4925.65071, "trades": 33, "taker_buy_volume": 48058.8, "taker_buy_quote": 3690.60783}, {"ts": 1771942500000, "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 38451.5, "quote_volume": 2961.08287, "trades": 14, "taker_buy_volume": 18376.0, "taker_buy_quote": 1416.16115}, {"ts": 1771942560000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 94506.7, "quote_volume": 7300.16597, "trades": 67, "taker_buy_volume": 43504.5, "taker_buy_quote": 3360.60482}, {"ts": 1771942620000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1646.3, "quote_volume": 126.6151, "trades": 3, "taker_buy_volume": 1646.3, "taker_buy_quote": 126.6151}, {"ts": 1771942680000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 45368.3, "quote_volume": 3503.94671, "trades": 34, "taker_buy_volume": 33702.3, "taker_buy_quote": 2602.16491}, {"ts": 1771942740000, "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 82593.8, "quote_volume": 6390.49697, "trades": 58, "taker_buy_volume": 37326.8, "taker_buy_quote": 2890.64014}, {"ts": 1771942800000, "open": 0.077, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 54115.8, "quote_volume": 4169.87996, "trades": 25, "taker_buy_volume": 23832.2, "taker_buy_quote": 1837.98924}, {"ts": 1771942860000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 20707.4, "quote_volume": 1600.80179, "trades": 19, "taker_buy_volume": 19049.5, "taker_buy_quote": 1472.6777}, {"ts": 1771942920000, "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 29255.8, "quote_volume": 2268.86731, "trades": 27, "taker_buy_volume": 13103.1, "taker_buy_quote": 1017.55082}, {"ts": 1771942980000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 36316.6, "quote_volume": 2811.53439, "trades": 15, "taker_buy_volume": 35526.7, "taker_buy_quote": 2750.39613}, {"ts": 1771943040000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 20666.0, "quote_volume": 1603.43275, "trades": 19, "taker_buy_volume": 6505.3, "taker_buy_quote": 504.81127}, {"ts": 1771943100000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 69634.0, "quote_volume": 5390.54614, "trades": 28, "taker_buy_volume": 22762.6, "taker_buy_quote": 1760.89453}, {"ts": 1771943160000, "open": 0.0774, "high": 0.0779, "low": 0.0773, "close": 0.0777, "volume": 86081.8, "quote_volume": 6685.11162, "trades": 63, "taker_buy_volume": 48968.7, "taker_buy_quote": 3803.28504}, {"ts": 1771943220000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 14802.0, "quote_volume": 1149.6774, "trades": 9, "taker_buy_volume": 4617.9, "taker_buy_quote": 358.50333}, {"ts": 1771943280000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 11777.6, "quote_volume": 915.18178, "trades": 13, "taker_buy_volume": 6432.6, "taker_buy_quote": 500.20778}, {"ts": 1771943340000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 10651.5, "quote_volume": 825.31196, "trades": 11, "taker_buy_volume": 6134.6, "taker_buy_quote": 475.34912}, {"ts": 1771943400000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 48695.3, "quote_volume": 3758.95164, "trades": 24, "taker_buy_volume": 19771.8, "taker_buy_quote": 1526.66292}, {"ts": 1771943460000, "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 20581.5, "quote_volume": 1588.68366, "trades": 17, "taker_buy_volume": 7609.7, "taker_buy_quote": 588.2672}, {"ts": 1771943520000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 21691.5, "quote_volume": 1663.77094, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943580000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 3776.0, "quote_volume": 289.41091, "trades": 5, "taker_buy_volume": 206.8, "taker_buy_quote": 15.88224}, {"ts": 1771943640000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 26414.7, "quote_volume": 2021.68925, "trades": 9, "taker_buy_volume": 15082.6, "taker_buy_quote": 1155.75931}, {"ts": 1771943700000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 4970.7, "quote_volume": 381.32105, "trades": 5, "taker_buy_volume": 2080.0, "taker_buy_quote": 159.6631}, {"ts": 1771943760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 15252.9, "quote_volume": 1169.62293, "trades": 8, "taker_buy_volume": 161.6, "taker_buy_quote": 12.37856}, {"ts": 1771943820000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 55354.8, "quote_volume": 4226.04064, "trades": 18, "taker_buy_volume": 11443.8, "taker_buy_quote": 874.30632}, {"ts": 1771943880000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 13315.8, "quote_volume": 1023.65754, "trades": 11, "taker_buy_volume": 10568.3, "taker_buy_quote": 812.63471}, {"ts": 1771943940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 481.1, "quote_volume": 36.99659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944060000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 8197.4, "quote_volume": 629.82526, "trades": 10, "taker_buy_volume": 1488.0, "taker_buy_quote": 114.47593}, {"ts": 1771944120000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 18809.2, "quote_volume": 1451.35056, "trades": 18, "taker_buy_volume": 8734.2, "taker_buy_quote": 673.71806}, {"ts": 1771944180000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 10358.5, "quote_volume": 797.77535, "trades": 7, "taker_buy_volume": 1575.0, "taker_buy_quote": 121.1175}, {"ts": 1771944240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 697.1, "quote_volume": 53.6767, "trades": 1, "taker_buy_volume": 697.1, "taker_buy_quote": 53.6767}, {"ts": 1771944300000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 5331.2, "quote_volume": 411.48895, "trades": 9, "taker_buy_volume": 2256.2, "taker_buy_quote": 174.25645}, {"ts": 1771944360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11279.2, "quote_volume": 869.62632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944420000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 11234.8, "quote_volume": 868.41373, "trades": 7, "taker_buy_volume": 11027.9, "taker_buy_quote": 852.42036}, {"ts": 1771944480000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 10438.5, "quote_volume": 810.72143, "trades": 14, "taker_buy_volume": 4717.4, "taker_buy_quote": 366.37786}, {"ts": 1771944540000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 9623.7, "quote_volume": 749.51639, "trades": 7, "taker_buy_volume": 6400.1, "taker_buy_quote": 498.42927}, {"ts": 1771944600000, "open": 0.0779, "high": 0.078, "low": 0.0774, "close": 0.0776, "volume": 43696.9, "quote_volume": 3394.59976, "trades": 21, "taker_buy_volume": 19546.7, "taker_buy_quote": 1517.97451}, {"ts": 1771944660000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 13781.0, "quote_volume": 1074.62712, "trades": 9, "taker_buy_volume": 10357.8, "taker_buy_quote": 807.61752}, {"ts": 1771944720000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 40295.6, "quote_volume": 3155.34552, "trades": 14, "taker_buy_volume": 36301.0, "taker_buy_quote": 2842.26834}, {"ts": 1771944780000, "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 13959.4, "quote_volume": 1094.43204, "trades": 11, "taker_buy_volume": 8020.4, "taker_buy_quote": 629.56521}, {"ts": 1771944840000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 44146.6, "quote_volume": 3458.94053, "trades": 9, "taker_buy_volume": 10867.7, "taker_buy_quote": 853.20266}, {"ts": 1771944900000, "open": 0.0787, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 178201.0, "quote_volume": 14073.44218, "trades": 40, "taker_buy_volume": 47854.6, "taker_buy_quote": 3778.8469}, {"ts": 1771944960000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 1838.1, "quote_volume": 144.70033, "trades": 3, "taker_buy_volume": 209.3, "taker_buy_quote": 16.51377}, {"ts": 1771945020000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 23671.9, "quote_volume": 1860.45009, "trades": 17, "taker_buy_volume": 17802.4, "taker_buy_quote": 1399.18263}, {"ts": 1771945080000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 25431.6, "quote_volume": 1998.87075, "trades": 17, "taker_buy_volume": 16137.0, "taker_buy_quote": 1268.31519}, {"ts": 1771945140000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 23196.1, "quote_volume": 1818.59241, "trades": 23, "taker_buy_volume": 5771.3, "taker_buy_quote": 452.89017}, {"ts": 1771945200000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 51102.0, "quote_volume": 3991.45942, "trades": 17, "taker_buy_volume": 13416.8, "taker_buy_quote": 1047.85208}, {"ts": 1771945260000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 31807.3, "quote_volume": 2486.93148, "trades": 22, "taker_buy_volume": 15747.2, "taker_buy_quote": 1231.60673}, {"ts": 1771945320000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 3510.9, "quote_volume": 275.37597, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 247.1175}, {"ts": 1771945380000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 34772.4, "quote_volume": 2743.94307, "trades": 22, "taker_buy_volume": 30451.8, "taker_buy_quote": 2402.68155}, {"ts": 1771945440000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 7303.0, "quote_volume": 576.7524, "trades": 13, "taker_buy_volume": 1808.6, "taker_buy_quote": 142.75219}, {"ts": 1771945500000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 7213.5, "quote_volume": 568.83348, "trades": 5, "taker_buy_volume": 1815.8, "taker_buy_quote": 143.4482}, {"ts": 1771945560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 636.8, "quote_volume": 50.3072, "trades": 1, "taker_buy_volume": 636.8, "taker_buy_quote": 50.3072}, {"ts": 1771945620000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 2663.9, "quote_volume": 210.06647, "trades": 6, "taker_buy_volume": 1685.0, "taker_buy_quote": 132.9465}, {"ts": 1771945680000, "open": 0.0787, "high": 0.0792, "low": 0.0784, "close": 0.079, "volume": 66113.9, "quote_volume": 5205.85453, "trades": 38, "taker_buy_volume": 52216.1, "taker_buy_quote": 4114.94245}, {"ts": 1771945740000, "open": 0.0791, "high": 0.0799, "low": 0.0791, "close": 0.0795, "volume": 369159.7, "quote_volume": 29330.62225, "trades": 61, "taker_buy_volume": 316046.7, "taker_buy_quote": 25105.86502}, {"ts": 1771945800000, "open": 0.0796, "high": 0.0796, "low": 0.079, "close": 0.0792, "volume": 21366.4, "quote_volume": 1691.9274, "trades": 18, "taker_buy_volume": 6568.8, "taker_buy_quote": 520.14792}, {"ts": 1771945860000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 38937.3, "quote_volume": 3093.99311, "trades": 23, "taker_buy_volume": 38871.9, "taker_buy_quote": 3088.78727}, {"ts": 1771945920000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 40084.7, "quote_volume": 3199.03917, "trades": 17, "taker_buy_volume": 23562.5, "taker_buy_quote": 1882.33683}, {"ts": 1771945980000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 27938.2, "quote_volume": 2230.6989, "trades": 27, "taker_buy_volume": 22690.1, "taker_buy_quote": 1811.92371}, {"ts": 1771946040000, "open": 0.0798, "high": 0.08, "low": 0.0792, "close": 0.0793, "volume": 130939.0, "quote_volume": 10435.36034, "trades": 24, "taker_buy_volume": 4292.7, "taker_buy_quote": 341.83256}, {"ts": 1771946100000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 18397.7, "quote_volume": 1456.93844, "trades": 10, "taker_buy_volume": 6913.8, "taker_buy_quote": 547.41356}, {"ts": 1771946160000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 19981.3, "quote_volume": 1583.7801, "trades": 11, "taker_buy_volume": 12918.9, "taker_buy_quote": 1023.97276}, {"ts": 1771946220000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 23916.6, "quote_volume": 1890.8963, "trades": 13, "taker_buy_volume": 20532.8, "taker_buy_quote": 1623.84448}, {"ts": 1771946280000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 28859.8, "quote_volume": 2274.73548, "trades": 18, "taker_buy_volume": 4650.0, "taker_buy_quote": 366.735}, {"ts": 1771946340000, "open": 0.0785, "high": 0.0789, "low": 0.0784, "close": 0.0789, "volume": 75647.2, "quote_volume": 5946.26103, "trades": 39, "taker_buy_volume": 49520.4, "taker_buy_quote": 3895.42455}, {"ts": 1771946400000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 8558.4, "quote_volume": 676.04799, "trades": 12, "taker_buy_volume": 5314.7, "taker_buy_quote": 419.91136}, {"ts": 1771946460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 21089.5, "quote_volume": 1658.56032, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.05}, {"ts": 1771946520000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 13344.3, "quote_volume": 1050.29891, "trades": 13, "taker_buy_volume": 11952.5, "taker_buy_quote": 940.92175}, {"ts": 1771946580000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 23107.1, "quote_volume": 1820.90115, "trades": 9, "taker_buy_volume": 22919.5, "taker_buy_quote": 1806.08075}, {"ts": 1771946640000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 59237.7, "quote_volume": 4669.74276, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 509.8, "quote_volume": 40.12126, "trades": 2, "taker_buy_volume": 509.8, "taker_buy_quote": 40.12126}, {"ts": 1771946760000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 40145.8, "quote_volume": 3162.99824, "trades": 16, "taker_buy_volume": 39953.8, "taker_buy_quote": 3147.90704}, {"ts": 1771946820000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0782, "volume": 10203.6, "quote_volume": 799.97131, "trades": 7, "taker_buy_volume": 483.9, "taker_buy_quote": 37.99314}, {"ts": 1771946880000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2411.5, "quote_volume": 188.8556, "trades": 4, "taker_buy_volume": 2411.5, "taker_buy_quote": 188.8556}, {"ts": 1771946940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4907.1, "quote_volume": 383.73522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947000000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 44006.3, "quote_volume": 3454.4491, "trades": 19, "taker_buy_volume": 35940.5, "taker_buy_quote": 2823.65842}, {"ts": 1771947060000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 7507.9, "quote_volume": 590.27094, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.05}, {"ts": 1771947120000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 10681.2, "quote_volume": 839.79917, "trades": 7, "taker_buy_volume": 10681.2, "taker_buy_quote": 839.79917}, {"ts": 1771947180000, "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 79935.7, "quote_volume": 6257.29894, "trades": 35, "taker_buy_volume": 12035.2, "taker_buy_quote": 940.30252}, {"ts": 1771947240000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 19221.9, "quote_volume": 1496.79492, "trades": 20, "taker_buy_volume": 9006.4, "taker_buy_quote": 702.4478}, {"ts": 1771947300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1287.0, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947360000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 14504.1, "quote_volume": 1127.14001, "trades": 9, "taker_buy_volume": 12753.6, "taker_buy_quote": 991.34307}, {"ts": 1771947420000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 1913.7, "quote_volume": 148.35035, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.9961}, {"ts": 1771947480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 27349.3, "quote_volume": 2118.56671, "trades": 12, "taker_buy_volume": 24587.5, "taker_buy_quote": 1904.7264}, {"ts": 1771947540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 510.5, "quote_volume": 39.56375, "trades": 1, "taker_buy_volume": 510.5, "taker_buy_quote": 39.56375}, {"ts": 1771947600000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 19227.1, "quote_volume": 1490.85943, "trades": 12, "taker_buy_volume": 16752.3, "taker_buy_quote": 1299.30346}, {"ts": 1771947660000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 64012.3, "quote_volume": 4955.48262, "trades": 35, "taker_buy_volume": 35057.9, "taker_buy_quote": 2715.4839}, {"ts": 1771947720000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10540.1, "quote_volume": 816.55775, "trades": 5, "taker_buy_volume": 10540.1, "taker_buy_quote": 816.55775}, {"ts": 1771947780000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 401.3, "quote_volume": 31.06865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947840000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 30424.6, "quote_volume": 2355.6165, "trades": 12, "taker_buy_volume": 1500.0, "taker_buy_quote": 116.25}, {"ts": 1771947900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3749.8, "quote_volume": 289.10958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947960000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 24688.6, "quote_volume": 1905.76356, "trades": 10, "taker_buy_volume": 16586.6, "taker_buy_quote": 1281.09936}, {"ts": 1771948020000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 15428.2, "quote_volume": 1193.69268, "trades": 10, "taker_buy_volume": 15428.2, "taker_buy_quote": 1193.69268}, {"ts": 1771948080000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 78079.5, "quote_volume": 6051.46875, "trades": 7, "taker_buy_volume": 77881.0, "taker_buy_quote": 6036.085}, {"ts": 1771948140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 97.2, "quote_volume": 7.54272, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 7.54272}, {"ts": 1771948200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 279.2, "quote_volume": 21.80552, "trades": 1, "taker_buy_volume": 279.2, "taker_buy_quote": 21.80552}, {"ts": 1771948560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 118.7, "quote_volume": 9.27047, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 9.27047}, {"ts": 1771948620000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 2856.3, "quote_volume": 223.09836, "trades": 4, "taker_buy_volume": 2783.4, "taker_buy_quote": 217.39758}, {"ts": 1771948680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 95.4, "quote_volume": 7.45074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948800000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0778, "volume": 48406.9, "quote_volume": 3771.18105, "trades": 28, "taker_buy_volume": 6489.0, "taker_buy_quote": 506.41892}, {"ts": 1771948860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 80.6, "quote_volume": 6.25456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948920000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.0782, "volume": 60446.3, "quote_volume": 4705.20136, "trades": 22, "taker_buy_volume": 60446.3, "taker_buy_quote": 4705.20136}, {"ts": 1771948980000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 177.4, "quote_volume": 13.8834, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 13.8834}, {"ts": 1771949040000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 5091.6, "quote_volume": 398.67929, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 5.49584}, {"ts": 1771949100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949160000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 12138.4, "quote_volume": 944.37758, "trades": 6, "taker_buy_volume": 219.5, "taker_buy_quote": 17.09905}, {"ts": 1771949220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2668.3, "quote_volume": 207.06008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1755.9, "quote_volume": 136.08225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949340000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 13505.7, "quote_volume": 1049.55065, "trades": 16, "taker_buy_volume": 13362.8, "taker_buy_quote": 1038.44732}, {"ts": 1771949400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 471.3, "quote_volume": 36.62001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949460000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3299.6, "quote_volume": 256.86566, "trades": 6, "taker_buy_volume": 1724.6, "taker_buy_quote": 134.33066}, {"ts": 1771949520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 13647.5, "quote_volume": 1063.14025, "trades": 7, "taker_buy_volume": 2586.3, "taker_buy_quote": 201.47277}, {"ts": 1771949580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4824.5, "quote_volume": 376.311, "trades": 4, "taker_buy_volume": 3324.5, "taker_buy_quote": 259.311}, {"ts": 1771949640000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 840.3, "quote_volume": 65.59299, "trades": 3, "taker_buy_volume": 668.1, "taker_buy_quote": 52.17861}, {"ts": 1771949700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 400.3, "quote_volume": 31.30346, "trades": 1, "taker_buy_volume": 400.3, "taker_buy_quote": 31.30346}, {"ts": 1771949760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 649.3, "quote_volume": 50.84019, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 50.84019}, {"ts": 1771949820000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 13907.7, "quote_volume": 1085.22813, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 122.85}, {"ts": 1771949880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 232.1, "quote_volume": 18.05738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0773, "volume": 253285.8, "quote_volume": 19615.36106, "trades": 64, "taker_buy_volume": 108417.2, "taker_buy_quote": 8401.16367}, {"ts": 1771950120000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 19726.8, "quote_volume": 1521.7062, "trades": 10, "taker_buy_volume": 77.2, "taker_buy_quote": 5.96756}, {"ts": 1771950180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 19345.0, "quote_volume": 1491.48535, "trades": 27, "taker_buy_volume": 14020.3, "taker_buy_quote": 1080.96513}, {"ts": 1771950360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 19816.3, "quote_volume": 1528.00765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1687.2, "quote_volume": 130.07126, "trades": 3, "taker_buy_volume": 68.6, "taker_buy_quote": 5.28906}, {"ts": 1771950540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4798.5, "quote_volume": 369.96435, "trades": 3, "taker_buy_volume": 4798.5, "taker_buy_quote": 369.96435}, {"ts": 1771950600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8438.5, "quote_volume": 652.29605, "trades": 2, "taker_buy_volume": 531.2, "taker_buy_quote": 41.06176}, {"ts": 1771950660000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 6072.8, "quote_volume": 467.74326, "trades": 11, "taker_buy_volume": 2187.8, "taker_buy_quote": 168.54134}, {"ts": 1771950720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2200.0, "quote_volume": 169.4, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 53.9}, {"ts": 1771950780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3700.0, "quote_volume": 284.9, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 53.9}, {"ts": 1771950960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7228.5, "quote_volume": 555.87165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951020000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5304.1, "quote_volume": 407.89242, "trades": 4, "taker_buy_volume": 5093.8, "taker_buy_quote": 391.72035}, {"ts": 1771951080000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11231.8, "quote_volume": 865.95766, "trades": 11, "taker_buy_volume": 9656.8, "taker_buy_quote": 744.52516}, {"ts": 1771951140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1517.3, "quote_volume": 116.98383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1044.0, "quote_volume": 80.60391, "trades": 4, "taker_buy_volume": 962.4, "taker_buy_quote": 74.30439}, {"ts": 1771951260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1099.0, "quote_volume": 84.8428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 842.0, "quote_volume": 65.0937, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 65.0937}, {"ts": 1771951560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1937.4, "quote_volume": 149.95476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3278.0, "quote_volume": 253.7172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 91.0, "quote_volume": 7.0343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951740000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3000.0, "quote_volume": 231.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 542.4, "quote_volume": 41.87328, "trades": 2, "taker_buy_volume": 542.4, "taker_buy_quote": 41.87328}, {"ts": 1771951860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11100.0, "quote_volume": 854.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 700.0, "quote_volume": 53.9, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 53.9}, {"ts": 1771952100000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 10184.5, "quote_volume": 785.9922, "trades": 8, "taker_buy_volume": 9796.5, "taker_buy_quote": 755.9998}, {"ts": 1771952160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 96.3, "quote_volume": 7.44399, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 7.44399}, {"ts": 1771952280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9449.8, "quote_volume": 731.41452, "trades": 3, "taker_buy_volume": 9449.8, "taker_buy_quote": 731.41452}, {"ts": 1771952340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 287.1, "quote_volume": 22.25733, "trades": 3, "taker_buy_volume": 141.7, "taker_buy_quote": 10.98883}, {"ts": 1771952400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1354.6, "quote_volume": 104.9815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 846.1, "quote_volume": 65.55814, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 54.25}, {"ts": 1771952520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1353.9, "quote_volume": 104.79186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 604.3, "quote_volume": 46.71239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2741.0, "quote_volume": 211.3311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9166.4, "quote_volume": 705.8128, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 13065.5, "quote_volume": 1005.17695, "trades": 16, "taker_buy_volume": 3622.6, "taker_buy_quote": 278.71794}, {"ts": 1771952880000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 9067.2, "quote_volume": 697.56768, "trades": 6, "taker_buy_volume": 7567.2, "taker_buy_quote": 581.91768}, {"ts": 1771952940000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7786.6, "quote_volume": 599.43603, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 121.275}, {"ts": 1771953000000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 60893.3, "quote_volume": 4686.84763, "trades": 31, "taker_buy_volume": 48779.5, "taker_buy_quote": 3755.26809}, {"ts": 1771953060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1503.8, "quote_volume": 116.09336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2036.1, "quote_volume": 157.18692, "trades": 3, "taker_buy_volume": 2036.1, "taker_buy_quote": 157.18692}, {"ts": 1771953240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1500.0, "quote_volume": 115.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1500.0, "quote_volume": 115.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4078.7, "quote_volume": 314.87564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 564.6, "quote_volume": 43.64358, "trades": 1, "taker_buy_volume": 564.6, "taker_buy_quote": 43.64358}, {"ts": 1771953540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4536.3, "quote_volume": 350.65599, "trades": 4, "taker_buy_volume": 4536.3, "taker_buy_quote": 350.65599}, {"ts": 1771953600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 608.1, "quote_volume": 47.06694, "trades": 1, "taker_buy_volume": 608.1, "taker_buy_quote": 47.06694}, {"ts": 1771953720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 556.9, "quote_volume": 43.10406, "trades": 3, "taker_buy_volume": 556.9, "taker_buy_quote": 43.10406}, {"ts": 1771953780000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1723.7, "quote_volume": 133.57188, "trades": 2, "taker_buy_volume": 1723.7, "taker_buy_quote": 133.57188}, {"ts": 1771953840000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1784.6, "quote_volume": 138.33496, "trades": 3, "taker_buy_volume": 284.6, "taker_buy_quote": 22.08496}, {"ts": 1771953900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2900.0, "quote_volume": 224.75, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 108.5}, {"ts": 1771953960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 700.0, "quote_volume": 54.25, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 54.25}, {"ts": 1771954080000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 707.6, "quote_volume": 54.83, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4937.6, "quote_volume": 383.14357, "trades": 5, "taker_buy_volume": 3362.6, "taker_buy_quote": 260.92357}, {"ts": 1771954200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3605.6, "quote_volume": 280.16217, "trades": 4, "taker_buy_volume": 3605.6, "taker_buy_quote": 280.16217}, {"ts": 1771954260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4465.2, "quote_volume": 347.82432, "trades": 8, "taker_buy_volume": 4122.9, "taker_buy_quote": 321.15915}, {"ts": 1771954320000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 7093.3, "quote_volume": 552.61568, "trades": 6, "taker_buy_volume": 6828.2, "taker_buy_quote": 531.93788}, {"ts": 1771954380000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 5662.4, "quote_volume": 441.95995, "trades": 5, "taker_buy_volume": 2927.5, "taker_buy_quote": 228.63775}, {"ts": 1771954440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 22965.7, "quote_volume": 1786.28535, "trades": 32, "taker_buy_volume": 2931.6, "taker_buy_quote": 228.07848}, {"ts": 1771954620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3688.2, "quote_volume": 286.57314, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 122.3775}, {"ts": 1771954740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2367.5, "quote_volume": 184.1915, "trades": 3, "taker_buy_volume": 2367.5, "taker_buy_quote": 184.1915}, {"ts": 1771954800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1036.8, "quote_volume": 80.55936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1660.9, "quote_volume": 129.05193, "trades": 2, "taker_buy_volume": 1575.0, "taker_buy_quote": 122.3775}, {"ts": 1771954920000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9243.1, "quote_volume": 719.26996, "trades": 10, "taker_buy_volume": 7668.1, "taker_buy_quote": 596.73496}, {"ts": 1771954980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 642.6, "quote_volume": 49.99428, "trades": 1, "taker_buy_volume": 642.6, "taker_buy_quote": 49.99428}, {"ts": 1771955040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955100000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6553.1, "quote_volume": 509.59043, "trades": 7, "taker_buy_volume": 2570.6, "taker_buy_quote": 199.99268}, {"ts": 1771955160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2512.6, "quote_volume": 195.73154, "trades": 6, "taker_buy_volume": 2512.6, "taker_buy_quote": 195.73154}, {"ts": 1771955220000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 12251.3, "quote_volume": 953.4441, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6270.6, "quote_volume": 487.22562, "trades": 3, "taker_buy_volume": 6270.6, "taker_buy_quote": 487.22562}, {"ts": 1771955460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1000.0, "quote_volume": 77.7, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.7}, {"ts": 1771955520000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5163.9, "quote_volume": 401.18864, "trades": 4, "taker_buy_volume": 4700.0, "taker_buy_quote": 365.19}, {"ts": 1771955580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 449.7, "quote_volume": 34.94169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 560.2, "quote_volume": 43.55736, "trades": 2, "taker_buy_volume": 149.1, "taker_buy_quote": 11.61489}, {"ts": 1771955820000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 18774.7, "quote_volume": 1464.11619, "trades": 9, "taker_buy_volume": 18626.8, "taker_buy_quote": 1452.5652}, {"ts": 1771955880000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 8751.1, "quote_volume": 684.99431, "trades": 14, "taker_buy_volume": 3432.9, "taker_buy_quote": 268.79607}, {"ts": 1771955940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3577.8, "quote_volume": 279.78396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 9760.7, "quote_volume": 762.54494, "trades": 25, "taker_buy_volume": 3917.7, "taker_buy_quote": 306.20664}, {"ts": 1771956060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3000.0, "quote_volume": 234.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 135.0, "quote_volume": 10.5435, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 10.5435}, {"ts": 1771956180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3243.9, "quote_volume": 253.0242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7800.0, "quote_volume": 607.62, "trades": 7, "taker_buy_volume": 3150.0, "taker_buy_quote": 245.385}, {"ts": 1771956300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 474.3, "quote_volume": 36.9954, "trades": 1, "taker_buy_volume": 474.3, "taker_buy_quote": 36.9954}, {"ts": 1771956360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 79.2, "quote_volume": 6.1776, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 6.1776}, {"ts": 1771956420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 10243.6, "quote_volume": 799.0008, "trades": 17, "taker_buy_volume": 10243.6, "taker_buy_quote": 799.0008}, {"ts": 1771956480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 137.5, "quote_volume": 10.73875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 596.1, "quote_volume": 46.61502, "trades": 1, "taker_buy_volume": 596.1, "taker_buy_quote": 46.61502}, {"ts": 1771956600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8550.9, "quote_volume": 668.43443, "trades": 11, "taker_buy_volume": 6091.4, "taker_buy_quote": 476.34748}, {"ts": 1771956660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 266.0, "quote_volume": 20.7746, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 20.7746}, {"ts": 1771956720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1033.9, "quote_volume": 80.74759, "trades": 6, "taker_buy_volume": 1033.9, "taker_buy_quote": 80.74759}, {"ts": 1771956780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5513.4, "quote_volume": 430.0452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0775, "volume": 110804.2, "quote_volume": 8599.45016, "trades": 48, "taker_buy_volume": 13938.3, "taker_buy_quote": 1082.23191}, {"ts": 1771956900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 554.0, "quote_volume": 42.935, "trades": 1, "taker_buy_volume": 554.0, "taker_buy_quote": 42.935}, {"ts": 1771956960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1575.0, "quote_volume": 121.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 65989.8, "quote_volume": 5103.56384, "trades": 25, "taker_buy_volume": 15737.5, "taker_buy_quote": 1218.0825}, {"ts": 1771957080000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 112867.2, "quote_volume": 8740.21868, "trades": 48, "taker_buy_volume": 35432.9, "taker_buy_quote": 2747.58776}, {"ts": 1771957140000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 45341.9, "quote_volume": 3500.20788, "trades": 20, "taker_buy_volume": 4452.7, "taker_buy_quote": 343.30317}, {"ts": 1771957200000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 28911.8, "quote_volume": 2226.26172, "trades": 8, "taker_buy_volume": 5187.4, "taker_buy_quote": 399.48292}, {"ts": 1771957260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 405.3, "quote_volume": 31.28916, "trades": 1, "taker_buy_volume": 405.3, "taker_buy_quote": 31.28916}, {"ts": 1771957380000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 88172.9, "quote_volume": 6786.34893, "trades": 26, "taker_buy_volume": 54792.0, "taker_buy_quote": 4217.79213}, {"ts": 1771957440000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 11715.5, "quote_volume": 905.16407, "trades": 11, "taker_buy_volume": 9531.4, "taker_buy_quote": 736.13448}, {"ts": 1771957500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 567.2, "quote_volume": 43.90128, "trades": 1, "taker_buy_volume": 567.2, "taker_buy_quote": 43.90128}, {"ts": 1771957620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 56942.1, "quote_volume": 4397.30518, "trades": 20, "taker_buy_volume": 47642.1, "taker_buy_quote": 3679.65268}, {"ts": 1771957860000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3143.8, "quote_volume": 244.11606, "trades": 4, "taker_buy_volume": 1571.8, "taker_buy_quote": 122.12886}, {"ts": 1771957920000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5334.7, "quote_volume": 413.75393, "trades": 8, "taker_buy_volume": 1571.8, "taker_buy_quote": 121.97168}, {"ts": 1771957980000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 38548.2, "quote_volume": 2979.2025, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11584.8, "quote_volume": 895.50504, "trades": 13, "taker_buy_volume": 11584.8, "taker_buy_quote": 895.50504}, {"ts": 1771958220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1603.7, "quote_volume": 123.95564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 64.6, "quote_volume": 4.99358, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 4.99358}, {"ts": 1771958400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2545.9, "quote_volume": 196.79807, "trades": 1, "taker_buy_volume": 2545.9, "taker_buy_quote": 196.79807}, {"ts": 1771958580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2115.0, "quote_volume": 163.4895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958640000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 2188.8, "quote_volume": 169.1901, "trades": 4, "taker_buy_volume": 2111.2, "taker_buy_quote": 163.19938}, {"ts": 1771958700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4309.9, "quote_volume": 333.16327, "trades": 3, "taker_buy_volume": 4309.9, "taker_buy_quote": 333.16327}, {"ts": 1771958820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1563.1, "quote_volume": 120.98394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1312.6, "quote_volume": 101.7265, "trades": 1, "taker_buy_volume": 1312.6, "taker_buy_quote": 101.7265}, {"ts": 1771959060000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6493.6, "quote_volume": 503.68457, "trades": 13, "taker_buy_volume": 2344.2, "taker_buy_quote": 181.90992}, {"ts": 1771959120000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 18301.0, "quote_volume": 1420.63038, "trades": 10, "taker_buy_volume": 18194.8, "taker_buy_quote": 1412.36802}, {"ts": 1771959180000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 25556.1, "quote_volume": 1991.2226, "trades": 23, "taker_buy_volume": 24238.9, "taker_buy_quote": 1888.64523}, {"ts": 1771959240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 311.9, "quote_volume": 24.3282, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 24.3282}, {"ts": 1771959300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 13067.0, "quote_volume": 1015.3126, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 5.2126}, {"ts": 1771959420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5571.2, "quote_volume": 431.8987, "trades": 14, "taker_buy_volume": 1307.0, "taker_buy_quote": 101.4232}, {"ts": 1771959660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1988.1, "quote_volume": 154.27656, "trades": 4, "taker_buy_volume": 1988.1, "taker_buy_quote": 154.27656}, {"ts": 1771959720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959840000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1949.2, "quote_volume": 151.86188, "trades": 3, "taker_buy_volume": 1949.2, "taker_buy_quote": 151.86188}, {"ts": 1771959900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 992.9, "quote_volume": 77.42762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6365.0, "quote_volume": 495.8335, "trades": 3, "taker_buy_volume": 6365.0, "taker_buy_quote": 495.8335}, {"ts": 1771960200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2716.3, "quote_volume": 211.32814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2412.2, "quote_volume": 187.66916, "trades": 3, "taker_buy_volume": 2412.2, "taker_buy_quote": 187.66916}, {"ts": 1771960440000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2245.8, "quote_volume": 174.92226, "trades": 4, "taker_buy_volume": 1990.2, "taker_buy_quote": 155.03658}, {"ts": 1771960500000, "open": 0.0779, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 26417.3, "quote_volume": 2060.27587, "trades": 24, "taker_buy_volume": 12260.8, "taker_buy_quote": 955.96354}, {"ts": 1771960560000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1780.1, "quote_volume": 139.10526, "trades": 2, "taker_buy_volume": 1780.1, "taker_buy_quote": 139.10526}, {"ts": 1771960620000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 5212.9, "quote_volume": 406.72673, "trades": 10, "taker_buy_volume": 5074.8, "taker_buy_quote": 395.96874}, {"ts": 1771960680000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4525.4, "quote_volume": 353.63628, "trades": 8, "taker_buy_volume": 4525.4, "taker_buy_quote": 353.63628}, {"ts": 1771960740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5196.0, "quote_volume": 406.3272, "trades": 7, "taker_buy_volume": 5196.0, "taker_buy_quote": 406.3272}, {"ts": 1771960800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2297.5, "quote_volume": 179.6581, "trades": 4, "taker_buy_volume": 2233.5, "taker_buy_quote": 174.6597}, {"ts": 1771960860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4607.2, "quote_volume": 360.28304, "trades": 9, "taker_buy_volume": 4607.2, "taker_buy_quote": 360.28304}, {"ts": 1771960920000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 11682.4, "quote_volume": 913.7395, "trades": 11, "taker_buy_volume": 10982.4, "taker_buy_quote": 858.9995}, {"ts": 1771960980000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 12753.9, "quote_volume": 999.33086, "trades": 20, "taker_buy_volume": 10114.6, "taker_buy_quote": 792.44716}, {"ts": 1771961040000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7120.2, "quote_volume": 558.85398, "trades": 3, "taker_buy_volume": 7120.2, "taker_buy_quote": 558.85398}, {"ts": 1771961100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1614.3, "quote_volume": 126.72255, "trades": 2, "taker_buy_volume": 1614.3, "taker_buy_quote": 126.72255}, {"ts": 1771961160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7516.3, "quote_volume": 589.72385, "trades": 10, "taker_buy_volume": 4366.3, "taker_buy_quote": 342.60635}, {"ts": 1771961220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2424.2, "quote_volume": 190.2997, "trades": 4, "taker_buy_volume": 2424.2, "taker_buy_quote": 190.2997}, {"ts": 1771961280000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8321.7, "quote_volume": 653.37572, "trades": 12, "taker_buy_volume": 6746.7, "taker_buy_quote": 529.73822}, {"ts": 1771961340000, "open": 0.0785, "high": 0.0787, "low": 0.0778, "close": 0.078, "volume": 134176.4, "quote_volume": 10486.05624, "trades": 47, "taker_buy_volume": 47422.5, "taker_buy_quote": 3704.53365}, {"ts": 1771961400000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 15109.4, "quote_volume": 1179.71263, "trades": 14, "taker_buy_volume": 13737.0, "taker_buy_quote": 1072.54543}, {"ts": 1771961460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 17177.0, "quote_volume": 1339.806, "trades": 7, "taker_buy_volume": 15602.0, "taker_buy_quote": 1216.956}, {"ts": 1771961520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1534.2, "quote_volume": 119.6676, "trades": 1, "taker_buy_volume": 1534.2, "taker_buy_quote": 119.6676}, {"ts": 1771961580000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2580.7, "quote_volume": 201.1446, "trades": 3, "taker_buy_volume": 2580.7, "taker_buy_quote": 201.1446}, {"ts": 1771961640000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 2362.6, "quote_volume": 184.46166, "trades": 5, "taker_buy_volume": 2075.6, "taker_buy_quote": 162.10436}, {"ts": 1771961700000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 8267.7, "quote_volume": 645.96419, "trades": 6, "taker_buy_volume": 8267.7, "taker_buy_quote": 645.96419}, {"ts": 1771961760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2497.5, "quote_volume": 195.3045, "trades": 5, "taker_buy_volume": 2497.5, "taker_buy_quote": 195.3045}, {"ts": 1771961820000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2374.6, "quote_volume": 185.68197, "trades": 4, "taker_buy_volume": 2257.1, "taker_buy_quote": 176.50522}, {"ts": 1771961880000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2519.1, "quote_volume": 196.98345, "trades": 3, "taker_buy_volume": 2417.4, "taker_buy_quote": 189.04068}, {"ts": 1771961940000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1405.9, "quote_volume": 109.91886, "trades": 2, "taker_buy_volume": 1180.7, "taker_buy_quote": 92.33074}, {"ts": 1771962000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2200.7, "quote_volume": 172.09474, "trades": 3, "taker_buy_volume": 2200.7, "taker_buy_quote": 172.09474}, {"ts": 1771962060000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7038.3, "quote_volume": 550.0542, "trades": 6, "taker_buy_volume": 2054.7, "taker_buy_quote": 160.67754}, {"ts": 1771962120000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 1964.5, "quote_volume": 153.55234, "trades": 4, "taker_buy_volume": 1884.5, "taker_buy_quote": 147.31234}, {"ts": 1771962180000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 20705.5, "quote_volume": 1616.77162, "trades": 19, "taker_buy_volume": 4837.9, "taker_buy_quote": 378.32378}, {"ts": 1771962240000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4331.4, "quote_volume": 337.81064, "trades": 4, "taker_buy_volume": 2370.8, "taker_buy_quote": 184.9224}, {"ts": 1771962300000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2734.0, "quote_volume": 213.35906, "trades": 4, "taker_buy_volume": 2734.0, "taker_buy_quote": 213.35906}, {"ts": 1771962360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2589.8, "quote_volume": 202.52236, "trades": 2, "taker_buy_volume": 2589.8, "taker_buy_quote": 202.52236}, {"ts": 1771962420000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 1746.7, "quote_volume": 136.63495, "trades": 3, "taker_buy_volume": 1446.7, "taker_buy_quote": 113.20495}, {"ts": 1771962480000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6532.0, "quote_volume": 511.37215, "trades": 8, "taker_buy_volume": 6532.0, "taker_buy_quote": 511.37215}, {"ts": 1771962540000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 9511.2, "quote_volume": 744.51014, "trades": 14, "taker_buy_volume": 5768.0, "taker_buy_quote": 451.6344}, {"ts": 1771962600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4917.8, "quote_volume": 385.55552, "trades": 5, "taker_buy_volume": 4917.8, "taker_buy_quote": 385.55552}, {"ts": 1771962660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2766.4, "quote_volume": 217.1624, "trades": 3, "taker_buy_volume": 2766.4, "taker_buy_quote": 217.1624}, {"ts": 1771962720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 16091.6, "quote_volume": 1263.1906, "trades": 17, "taker_buy_volume": 14516.6, "taker_buy_quote": 1139.5531}, {"ts": 1771962780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2575.1, "quote_volume": 202.40286, "trades": 4, "taker_buy_volume": 2575.1, "taker_buy_quote": 202.40286}, {"ts": 1771962840000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 49803.5, "quote_volume": 3897.99641, "trades": 10, "taker_buy_volume": 5053.3, "taker_buy_quote": 394.66273}, {"ts": 1771962900000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2828.7, "quote_volume": 220.77667, "trades": 3, "taker_buy_volume": 2828.7, "taker_buy_quote": 220.77667}, {"ts": 1771962960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 9569.8, "quote_volume": 746.62001, "trades": 7, "taker_buy_volume": 9569.8, "taker_buy_quote": 746.62001}, {"ts": 1771963020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2181.3, "quote_volume": 170.35953, "trades": 3, "taker_buy_volume": 2181.3, "taker_buy_quote": 170.35953}, {"ts": 1771963080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 9831.7, "quote_volume": 767.63838, "trades": 16, "taker_buy_volume": 6082.8, "taker_buy_quote": 475.06668}, {"ts": 1771963140000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 9940.4, "quote_volume": 776.99982, "trades": 7, "taker_buy_volume": 9940.4, "taker_buy_quote": 776.99982}, {"ts": 1771963200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2089.5, "quote_volume": 163.60785, "trades": 2, "taker_buy_volume": 2089.5, "taker_buy_quote": 163.60785}, {"ts": 1771963260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1743.1, "quote_volume": 136.31042, "trades": 2, "taker_buy_volume": 1743.1, "taker_buy_quote": 136.31042}, {"ts": 1771963320000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 6569.3, "quote_volume": 514.37218, "trades": 7, "taker_buy_volume": 5069.3, "taker_buy_quote": 396.92218}, {"ts": 1771963380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 845.8, "quote_volume": 66.14156, "trades": 1, "taker_buy_volume": 845.8, "taker_buy_quote": 66.14156}, {"ts": 1771963440000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 11266.1, "quote_volume": 879.45699, "trades": 7, "taker_buy_volume": 2702.2, "taker_buy_quote": 211.22282}, {"ts": 1771963500000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 17025.2, "quote_volume": 1326.80432, "trades": 9, "taker_buy_volume": 2022.8, "taker_buy_quote": 157.85509}, {"ts": 1771963560000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 7712.3, "quote_volume": 602.5427, "trades": 5, "taker_buy_volume": 7712.3, "taker_buy_quote": 602.5427}, {"ts": 1771963620000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 8741.0, "quote_volume": 686.23226, "trades": 15, "taker_buy_volume": 7166.0, "taker_buy_quote": 562.59476}, {"ts": 1771963680000, "open": 0.0785, "high": 0.0788, "low": 0.0783, "close": 0.0784, "volume": 59642.8, "quote_volume": 4685.31601, "trades": 46, "taker_buy_volume": 28480.3, "taker_buy_quote": 2238.86507}, {"ts": 1771963740000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 7318.5, "quote_volume": 574.26648, "trades": 7, "taker_buy_volume": 7318.5, "taker_buy_quote": 574.26648}, {"ts": 1771963800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1635.0, "quote_volume": 128.3475, "trades": 3, "taker_buy_volume": 1488.6, "taker_buy_quote": 116.8551}, {"ts": 1771963860000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 6033.9, "quote_volume": 472.86047, "trades": 11, "taker_buy_volume": 6033.9, "taker_buy_quote": 472.86047}, {"ts": 1771963920000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2309.0, "quote_volume": 181.33028, "trades": 7, "taker_buy_volume": 2229.9, "taker_buy_quote": 175.12093}, {"ts": 1771963980000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1996.9, "quote_volume": 156.99853, "trades": 3, "taker_buy_volume": 421.9, "taker_buy_quote": 33.20353}, {"ts": 1771964040000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 63917.9, "quote_volume": 5006.08713, "trades": 30, "taker_buy_volume": 12071.8, "taker_buy_quote": 945.03594}, {"ts": 1771964100000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 15086.8, "quote_volume": 1181.36362, "trades": 13, "taker_buy_volume": 15086.8, "taker_buy_quote": 1181.36362}, {"ts": 1771964160000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9835.8, "quote_volume": 772.19031, "trades": 7, "taker_buy_volume": 9835.8, "taker_buy_quote": 772.19031}, {"ts": 1771964220000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 9733.4, "quote_volume": 765.98012, "trades": 11, "taker_buy_volume": 4714.1, "taker_buy_quote": 370.96121}, {"ts": 1771964280000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 3643.9, "quote_volume": 286.99117, "trades": 8, "taker_buy_volume": 3449.3, "taker_buy_quote": 271.69561}, {"ts": 1771964340000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 2008.6, "quote_volume": 158.30117, "trades": 7, "taker_buy_volume": 1723.7, "taker_buy_quote": 135.87954}, {"ts": 1771964400000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 9798.9, "quote_volume": 771.99582, "trades": 10, "taker_buy_volume": 6507.7, "taker_buy_quote": 512.80676}, {"ts": 1771964460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1616.4, "quote_volume": 127.53396, "trades": 7, "taker_buy_volume": 1616.4, "taker_buy_quote": 127.53396}, {"ts": 1771964520000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1131.4, "quote_volume": 89.21803, "trades": 4, "taker_buy_volume": 1131.4, "taker_buy_quote": 89.21803}, {"ts": 1771964580000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 8625.2, "quote_volume": 678.43399, "trades": 5, "taker_buy_volume": 444.5, "taker_buy_quote": 34.9377}, {"ts": 1771964640000, "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0788, "volume": 63052.1, "quote_volume": 4970.38299, "trades": 38, "taker_buy_volume": 54814.1, "taker_buy_quote": 4321.17457}, {"ts": 1771964700000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 10808.1, "quote_volume": 851.74565, "trades": 9, "taker_buy_volume": 815.9, "taker_buy_quote": 64.37451}, {"ts": 1771964760000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 6894.2, "quote_volume": 541.96984, "trades": 7, "taker_buy_volume": 1540.8, "taker_buy_quote": 121.1926}, {"ts": 1771964820000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1179.4, "quote_volume": 92.74685, "trades": 2, "taker_buy_volume": 1179.4, "taker_buy_quote": 92.74685}, {"ts": 1771964880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1044.2, "quote_volume": 82.07412, "trades": 3, "taker_buy_volume": 1044.2, "taker_buy_quote": 82.07412}, {"ts": 1771964940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1552.0, "quote_volume": 121.8592, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 21.3792}, {"ts": 1771965000000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3758.1, "quote_volume": 295.15836, "trades": 6, "taker_buy_volume": 2183.1, "taker_buy_quote": 171.52086}, {"ts": 1771965060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1575.0, "quote_volume": 123.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1575.0, "quote_volume": 123.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 380.5, "quote_volume": 29.9073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2025.0, "quote_volume": 159.3675, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 159.3675}, {"ts": 1771965300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1549.9, "quote_volume": 121.97713, "trades": 2, "taker_buy_volume": 774.9, "taker_buy_quote": 60.98463}, {"ts": 1771965360000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 16222.1, "quote_volume": 1273.77738, "trades": 15, "taker_buy_volume": 3962.2, "taker_buy_quote": 311.37642}, {"ts": 1771965420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6404.3, "quote_volume": 503.37798, "trades": 7, "taker_buy_volume": 1824.4, "taker_buy_quote": 143.39784}, {"ts": 1771965480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 3360.7, "quote_volume": 265.46279, "trades": 5, "taker_buy_volume": 3360.7, "taker_buy_quote": 265.46279}, {"ts": 1771965600000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 18497.7, "quote_volume": 1467.20055, "trades": 15, "taker_buy_volume": 8610.2, "taker_buy_quote": 683.3241}, {"ts": 1771965660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 127.1, "quote_volume": 10.06632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 8878.7, "quote_volume": 704.08091, "trades": 7, "taker_buy_volume": 1575.0, "taker_buy_quote": 124.8975}, {"ts": 1771965960000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 13301.4, "quote_volume": 1053.77322, "trades": 6, "taker_buy_volume": 1448.4, "taker_buy_quote": 114.85812}, {"ts": 1771966020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 500.0, "quote_volume": 39.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 10525.9, "quote_volume": 834.84211, "trades": 7, "taker_buy_volume": 10525.9, "taker_buy_quote": 834.84211}, {"ts": 1771966140000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 9863.1, "quote_volume": 783.09712, "trades": 12, "taker_buy_volume": 7957.9, "taker_buy_quote": 631.85726}, {"ts": 1771966200000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 6146.4, "quote_volume": 488.00002, "trades": 6, "taker_buy_volume": 2790.5, "taker_buy_quote": 221.85165}, {"ts": 1771966260000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 90016.9, "quote_volume": 7126.29591, "trades": 41, "taker_buy_volume": 14551.5, "taker_buy_quote": 1150.80135}, {"ts": 1771966320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2834.8, "quote_volume": 224.1067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 24887.6, "quote_volume": 1958.8257, "trades": 15, "taker_buy_volume": 12215.6, "taker_buy_quote": 961.36772}, {"ts": 1771966440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1286.4, "quote_volume": 101.11104, "trades": 1, "taker_buy_volume": 1286.4, "taker_buy_quote": 101.11104}, {"ts": 1771966560000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 24873.8, "quote_volume": 1954.67123, "trades": 13, "taker_buy_volume": 24873.8, "taker_buy_quote": 1954.67123}, {"ts": 1771966620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 146.0, "quote_volume": 11.4464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 2813.0, "quote_volume": 220.86694, "trades": 2, "taker_buy_volume": 2813.0, "taker_buy_quote": 220.86694}, {"ts": 1771966800000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 13448.9, "quote_volume": 1055.87806, "trades": 12, "taker_buy_volume": 8592.0, "taker_buy_quote": 674.9396}, {"ts": 1771966860000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 38747.4, "quote_volume": 3041.01235, "trades": 17, "taker_buy_volume": 30930.4, "taker_buy_quote": 2428.03428}, {"ts": 1771966920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 97.1, "quote_volume": 7.62235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 142.4, "quote_volume": 11.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967100000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6212.8, "quote_volume": 486.36735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 461.5, "quote_volume": 36.04315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 4354.6, "quote_volume": 341.75264, "trades": 6, "taker_buy_volume": 4266.0, "taker_buy_quote": 334.82412}, {"ts": 1771967280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 98.6, "quote_volume": 7.73024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4063.9, "quote_volume": 318.85865, "trades": 2, "taker_buy_volume": 4063.9, "taker_buy_quote": 318.85865}, {"ts": 1771967400000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1658.7, "quote_volume": 130.21632, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 6.57882}, {"ts": 1771967460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 491.0, "quote_volume": 38.5435, "trades": 1, "taker_buy_volume": 491.0, "taker_buy_quote": 38.5435}, {"ts": 1771967520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 703.0, "quote_volume": 55.1855, "trades": 1, "taker_buy_volume": 703.0, "taker_buy_quote": 55.1855}, {"ts": 1771967700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3005.1, "quote_volume": 235.90035, "trades": 3, "taker_buy_volume": 2597.1, "taker_buy_quote": 203.87235}, {"ts": 1771967820000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2560.0, "quote_volume": 201.088, "trades": 2, "taker_buy_volume": 2560.0, "taker_buy_quote": 201.088}, {"ts": 1771967880000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4469.6, "quote_volume": 350.14008, "trades": 4, "taker_buy_volume": 1283.0, "taker_buy_quote": 100.4589}, {"ts": 1771967940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1908.5, "quote_volume": 149.60633, "trades": 3, "taker_buy_volume": 1707.8, "taker_buy_quote": 133.89152}, {"ts": 1771968000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1575.0, "quote_volume": 123.6375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1202.0, "quote_volume": 94.2368, "trades": 1, "taker_buy_volume": 1202.0, "taker_buy_quote": 94.2368}, {"ts": 1771968120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3533.0, "quote_volume": 277.50673, "trades": 4, "taker_buy_volume": 3533.0, "taker_buy_quote": 277.50673}, {"ts": 1771968300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6512.3, "quote_volume": 511.86678, "trades": 7, "taker_buy_volume": 5381.3, "taker_buy_quote": 422.97018}, {"ts": 1771968360000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2375.0, "quote_volume": 186.595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 12618.8, "quote_volume": 990.75006, "trades": 6, "taker_buy_volume": 83.8, "taker_buy_quote": 6.59506}, {"ts": 1771968540000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7799.6, "quote_volume": 611.64614, "trades": 8, "taker_buy_volume": 1410.0, "taker_buy_quote": 110.544}, {"ts": 1771968600000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 29604.7, "quote_volume": 2326.87229, "trades": 22, "taker_buy_volume": 22896.8, "taker_buy_quote": 1799.59745}, {"ts": 1771968660000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7918.9, "quote_volume": 623.28763, "trades": 10, "taker_buy_volume": 7918.9, "taker_buy_quote": 623.28763}, {"ts": 1771968720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4949.2, "quote_volume": 389.99696, "trades": 4, "taker_buy_volume": 2583.6, "taker_buy_quote": 203.58768}, {"ts": 1771968780000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 56581.4, "quote_volume": 4475.29849, "trades": 24, "taker_buy_volume": 55006.4, "taker_buy_quote": 4350.55849}, {"ts": 1771968840000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 8165.1, "quote_volume": 647.50866, "trades": 6, "taker_buy_volume": 4484.7, "taker_buy_quote": 355.65294}, {"ts": 1771968900000, "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0797, "volume": 45135.9, "quote_volume": 3591.74571, "trades": 34, "taker_buy_volume": 36693.3, "taker_buy_quote": 2919.49795}, {"ts": 1771968960000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 6874.7, "quote_volume": 546.9305, "trades": 10, "taker_buy_volume": 1385.1, "taker_buy_quote": 110.3573}, {"ts": 1771969020000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 489.8, "quote_volume": 38.81984, "trades": 3, "taker_buy_volume": 138.4, "taker_buy_quote": 10.98896}, {"ts": 1771969080000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 12428.7, "quote_volume": 983.54651, "trades": 10, "taker_buy_volume": 12089.5, "taker_buy_quote": 956.74087}, {"ts": 1771969140000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 6383.6, "quote_volume": 504.09836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2671.9, "quote_volume": 211.0801, "trades": 2, "taker_buy_volume": 2671.9, "taker_buy_quote": 211.0801}, {"ts": 1771969320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 700.0, "quote_volume": 55.23, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 55.23}, {"ts": 1771969680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 6585.8, "quote_volume": 520.2782, "trades": 4, "taker_buy_volume": 6585.8, "taker_buy_quote": 520.2782}, {"ts": 1771969860000, "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 124092.8, "quote_volume": 9840.04942, "trades": 47, "taker_buy_volume": 71244.2, "taker_buy_quote": 5650.38065}, {"ts": 1771969920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 10696.4, "quote_volume": 844.8581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 25380.7, "quote_volume": 2000.02616, "trades": 8, "taker_buy_volume": 9767.9, "taker_buy_quote": 769.71052}, {"ts": 1771970040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 701.0, "quote_volume": 55.2388, "trades": 1, "taker_buy_volume": 701.0, "taker_buy_quote": 55.2388}, {"ts": 1771970100000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 8994.9, "quote_volume": 708.32213, "trades": 9, "taker_buy_volume": 6913.0, "taker_buy_quote": 544.4766}, {"ts": 1771970160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2865.2, "quote_volume": 225.77776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 63.4, "quote_volume": 4.99592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 4572.6, "quote_volume": 360.82185, "trades": 3, "taker_buy_volume": 4572.6, "taker_buy_quote": 360.82185}, {"ts": 1771970460000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0794, "volume": 20167.5, "quote_volume": 1599.74452, "trades": 18, "taker_buy_volume": 14594.5, "taker_buy_quote": 1157.36532}, {"ts": 1771970520000, "open": 0.0796, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 49868.6, "quote_volume": 3976.69476, "trades": 36, "taker_buy_volume": 30115.4, "taker_buy_quote": 2402.33448}, {"ts": 1771970580000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 41464.4, "quote_volume": 3317.17717, "trades": 28, "taker_buy_volume": 25909.3, "taker_buy_quote": 2072.76917}, {"ts": 1771970640000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 19746.8, "quote_volume": 1579.97248, "trades": 9, "taker_buy_volume": 19364.0, "taker_buy_quote": 1549.38676}, {"ts": 1771970700000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 8115.6, "quote_volume": 647.6333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4155.5, "quote_volume": 330.33505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 246.8, "quote_volume": 19.59592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 8839.0, "quote_volume": 703.59227, "trades": 5, "taker_buy_volume": 8760.3, "taker_buy_quote": 697.31988}, {"ts": 1771970940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 491.4, "quote_volume": 39.16458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 287.0, "quote_volume": 22.8739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 3389.7, "quote_volume": 270.73729, "trades": 4, "taker_buy_volume": 2843.4, "taker_buy_quote": 227.18766}, {"ts": 1771971180000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 41138.7, "quote_volume": 3288.91873, "trades": 19, "taker_buy_volume": 31966.0, "taker_buy_quote": 2556.02}, {"ts": 1771971240000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 691.6, "quote_volume": 55.43229, "trades": 3, "taker_buy_volume": 691.6, "taker_buy_quote": 55.43229}, {"ts": 1771971300000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 14349.9, "quote_volume": 1147.93188, "trades": 9, "taker_buy_volume": 7932.3, "taker_buy_quote": 634.68138}, {"ts": 1771971360000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 14910.9, "quote_volume": 1193.03271, "trades": 7, "taker_buy_volume": 6759.0, "taker_buy_quote": 541.2384}, {"ts": 1771971420000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 13302.7, "quote_volume": 1060.09919, "trades": 7, "taker_buy_volume": 1260.0, "taker_buy_quote": 100.296}, {"ts": 1771971480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3889.5, "quote_volume": 309.6042, "trades": 3, "taker_buy_volume": 3889.5, "taker_buy_quote": 309.6042}, {"ts": 1771971660000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 6894.3, "quote_volume": 548.09685, "trades": 3, "taker_buy_volume": 6894.3, "taker_buy_quote": 548.09685}, {"ts": 1771971780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 257.7, "quote_volume": 20.43561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 17497.3, "quote_volume": 1390.4258, "trades": 13, "taker_buy_volume": 17497.3, "taker_buy_quote": 1390.4258}, {"ts": 1771971900000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3884.3, "quote_volume": 309.33268, "trades": 2, "taker_buy_volume": 3884.3, "taker_buy_quote": 309.33268}, {"ts": 1771971960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 241.4, "quote_volume": 19.26374, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 9.65192}, {"ts": 1771972080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3636.0, "quote_volume": 290.5164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1091.8, "quote_volume": 87.23482, "trades": 1, "taker_buy_volume": 1091.8, "taker_buy_quote": 87.23482}, {"ts": 1771972200000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 2224.0, "quote_volume": 177.27662, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 6.352}, {"ts": 1771972260000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 24010.5, "quote_volume": 1917.09266, "trades": 12, "taker_buy_volume": 12761.7, "taker_buy_quote": 1019.85749}, {"ts": 1771972320000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 33087.4, "quote_volume": 2648.12408, "trades": 11, "taker_buy_volume": 29203.9, "taker_buy_quote": 2337.05573}, {"ts": 1771972380000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 15509.4, "quote_volume": 1238.73286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 18076.2, "quote_volume": 1442.48076, "trades": 4, "taker_buy_volume": 7207.6, "taker_buy_quote": 575.16648}, {"ts": 1771972500000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 13718.0, "quote_volume": 1091.56687, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2707.3, "quote_volume": 215.23035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972680000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 7830.9, "quote_volume": 624.10956, "trades": 10, "taker_buy_volume": 7699.2, "taker_buy_quote": 613.62624}, {"ts": 1771972740000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 13582.9, "quote_volume": 1080.22378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1618.3, "quote_volume": 128.81668, "trades": 2, "taker_buy_volume": 118.3, "taker_buy_quote": 9.41668}, {"ts": 1771972920000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 11827.0, "quote_volume": 942.5879, "trades": 6, "taker_buy_volume": 11827.0, "taker_buy_quote": 942.5879}, {"ts": 1771972980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 18102.3, "quote_volume": 1441.74312, "trades": 6, "taker_buy_volume": 8000.4, "taker_buy_quote": 637.63188}, {"ts": 1771973100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 14038.9, "quote_volume": 1120.30422, "trades": 5, "taker_buy_volume": 14038.9, "taker_buy_quote": 1120.30422}, {"ts": 1771973160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 859.2, "quote_volume": 68.736, "trades": 1, "taker_buy_volume": 859.2, "taker_buy_quote": 68.736}, {"ts": 1771973220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3883.5, "quote_volume": 310.68, "trades": 1, "taker_buy_volume": 3883.5, "taker_buy_quote": 310.68}, {"ts": 1771973280000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 471.5, "quote_volume": 37.72, "trades": 1, "taker_buy_volume": 471.5, "taker_buy_quote": 37.72}, {"ts": 1771973340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2758.1, "quote_volume": 220.09638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4036.1, "quote_volume": 322.08078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 75.0, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.9925}, {"ts": 1771973580000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 8534.8, "quote_volume": 682.144, "trades": 2, "taker_buy_volume": 8534.8, "taker_buy_quote": 682.144}, {"ts": 1771973700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 10200.0, "quote_volume": 814.98, "trades": 3, "taker_buy_volume": 10200.0, "taker_buy_quote": 814.98}, {"ts": 1771973760000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 10932.7, "quote_volume": 874.67328, "trades": 7, "taker_buy_volume": 1390.0, "taker_buy_quote": 111.25728}, {"ts": 1771973820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5771.0, "quote_volume": 461.68, "trades": 4, "taker_buy_volume": 5771.0, "taker_buy_quote": 461.68}, {"ts": 1771973880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3700.0, "quote_volume": 296.37, "trades": 1, "taker_buy_volume": 3700.0, "taker_buy_quote": 296.37}, {"ts": 1771973940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 9842.7, "quote_volume": 787.416, "trades": 4, "taker_buy_volume": 700.0, "taker_buy_quote": 56.0}, {"ts": 1771974120000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 8925.6, "quote_volume": 712.08587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 17271.3, "quote_volume": 1376.52261, "trades": 5, "taker_buy_volume": 4340.2, "taker_buy_quote": 345.91394}, {"ts": 1771974240000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 7824.5, "quote_volume": 622.63292, "trades": 4, "taker_buy_volume": 5851.7, "taker_buy_quote": 465.79532}, {"ts": 1771974300000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 23065.5, "quote_volume": 1831.38746, "trades": 17, "taker_buy_volume": 3089.3, "taker_buy_quote": 245.29042}, {"ts": 1771974360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0799, "volume": 70276.6, "quote_volume": 5599.53927, "trades": 19, "taker_buy_volume": 70276.6, "taker_buy_quote": 5599.53927}, {"ts": 1771974480000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 996.2, "quote_volume": 79.88638, "trades": 5, "taker_buy_volume": 496.8, "taker_buy_quote": 39.89304}, {"ts": 1771974540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 12063.2, "quote_volume": 968.67418, "trades": 7, "taker_buy_volume": 4557.6, "taker_buy_quote": 366.43104}, {"ts": 1771974660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974720000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 25618.0, "quote_volume": 2066.09151, "trades": 16, "taker_buy_volume": 24264.6, "taker_buy_quote": 1957.05566}, {"ts": 1771974780000, "open": 0.0807, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 59842.2, "quote_volume": 4834.69111, "trades": 26, "taker_buy_volume": 52807.5, "taker_buy_quote": 4267.34262}, {"ts": 1771974840000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 59245.0, "quote_volume": 4810.71031, "trades": 21, "taker_buy_volume": 11976.1, "taker_buy_quote": 972.61476}, {"ts": 1771974900000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 48995.8, "quote_volume": 3987.69512, "trades": 12, "taker_buy_volume": 48995.8, "taker_buy_quote": 3987.69512}, {"ts": 1771974960000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 7431.4, "quote_volume": 604.45757, "trades": 6, "taker_buy_volume": 2847.5, "taker_buy_quote": 231.7865}, {"ts": 1771975020000, "open": 0.0812, "high": 0.0817, "low": 0.081, "close": 0.0817, "volume": 107904.2, "quote_volume": 8781.18127, "trades": 56, "taker_buy_volume": 72968.3, "taker_buy_quote": 5944.43262}, {"ts": 1771975080000, "open": 0.0813, "high": 0.0818, "low": 0.0812, "close": 0.0817, "volume": 95719.9, "quote_volume": 7798.79033, "trades": 46, "taker_buy_volume": 67140.7, "taker_buy_quote": 5474.81689}, {"ts": 1771975140000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 10769.4, "quote_volume": 879.89814, "trades": 7, "taker_buy_volume": 691.6, "taker_buy_quote": 56.57288}, {"ts": 1771975200000, "open": 0.0816, "high": 0.082, "low": 0.0813, "close": 0.082, "volume": 232451.4, "quote_volume": 18986.58461, "trades": 80, "taker_buy_volume": 184188.0, "taker_buy_quote": 15050.88147}, {"ts": 1771975260000, "open": 0.0821, "high": 0.0827, "low": 0.0819, "close": 0.0825, "volume": 371563.8, "quote_volume": 30597.3979, "trades": 203, "taker_buy_volume": 235096.3, "taker_buy_quote": 19369.26872}, {"ts": 1771975320000, "open": 0.0824, "high": 0.0829, "low": 0.0823, "close": 0.0828, "volume": 378919.3, "quote_volume": 31263.45664, "trades": 256, "taker_buy_volume": 173260.1, "taker_buy_quote": 14309.19522}, {"ts": 1771975380000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 175182.4, "quote_volume": 14493.57085, "trades": 145, "taker_buy_volume": 90671.1, "taker_buy_quote": 7505.73152}, {"ts": 1771975440000, "open": 0.0827, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 156314.2, "quote_volume": 12940.42116, "trades": 89, "taker_buy_volume": 111061.6, "taker_buy_quote": 9196.08069}, {"ts": 1771975500000, "open": 0.0827, "high": 0.0829, "low": 0.0819, "close": 0.0819, "volume": 229577.8, "quote_volume": 18938.14975, "trades": 117, "taker_buy_volume": 76734.2, "taker_buy_quote": 6332.26748}, {"ts": 1771975560000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 14374.5, "quote_volume": 1178.52168, "trades": 6, "taker_buy_volume": 12540.9, "taker_buy_quote": 1028.3538}, {"ts": 1771975620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 10424.5, "quote_volume": 854.809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 40634.3, "quote_volume": 3324.4761, "trades": 20, "taker_buy_volume": 35231.2, "taker_buy_quote": 2883.04283}, {"ts": 1771975740000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 12575.6, "quote_volume": 1031.26084, "trades": 7, "taker_buy_volume": 12245.3, "taker_buy_quote": 1004.2423}, {"ts": 1771975800000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 27221.0, "quote_volume": 2229.16685, "trades": 16, "taker_buy_volume": 6798.4, "taker_buy_quote": 557.4688}, {"ts": 1771975860000, "open": 0.082, "high": 0.0827, "low": 0.082, "close": 0.0827, "volume": 57046.4, "quote_volume": 4694.7685, "trades": 28, "taker_buy_volume": 51660.3, "taker_buy_quote": 4250.89806}, {"ts": 1771975920000, "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 77693.5, "quote_volume": 6412.20957, "trades": 38, "taker_buy_volume": 66435.5, "taker_buy_quote": 5484.45542}, {"ts": 1771975980000, "open": 0.0827, "high": 0.0833, "low": 0.0826, "close": 0.0828, "volume": 115658.4, "quote_volume": 9594.59547, "trades": 57, "taker_buy_volume": 69249.7, "taker_buy_quote": 5746.71449}, {"ts": 1771976040000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 52109.4, "quote_volume": 4318.01364, "trades": 18, "taker_buy_volume": 18626.8, "taker_buy_quote": 1543.28367}, {"ts": 1771976100000, "open": 0.0827, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 35275.8, "quote_volume": 2907.83104, "trades": 27, "taker_buy_volume": 1940.3, "taker_buy_quote": 159.94491}, {"ts": 1771976160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 11745.5, "quote_volume": 962.87905, "trades": 8, "taker_buy_volume": 7043.7, "taker_buy_quote": 577.5834}, {"ts": 1771976280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4487.0, "quote_volume": 368.3827, "trades": 4, "taker_buy_volume": 4487.0, "taker_buy_quote": 368.3827}, {"ts": 1771976340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 71.5, "quote_volume": 5.87015, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.87015}, {"ts": 1771976400000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 18544.5, "quote_volume": 1516.6977, "trades": 13, "taker_buy_volume": 5557.1, "taker_buy_quote": 454.81058}, {"ts": 1771976460000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 30970.3, "quote_volume": 2530.49908, "trades": 22, "taker_buy_volume": 16307.8, "taker_buy_quote": 1332.67324}, {"ts": 1771976520000, "open": 0.0815, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 40726.0, "quote_volume": 3319.06034, "trades": 26, "taker_buy_volume": 28566.2, "taker_buy_quote": 2329.5573}, {"ts": 1771976580000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 8587.1, "quote_volume": 701.46217, "trades": 7, "taker_buy_volume": 6040.6, "taker_buy_quote": 493.51702}, {"ts": 1771976640000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 17990.2, "quote_volume": 1465.34456, "trades": 14, "taker_buy_volume": 12486.7, "taker_buy_quote": 1017.64008}, {"ts": 1771976700000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 3638.0, "quote_volume": 296.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 28502.4, "quote_volume": 2328.8143, "trades": 18, "taker_buy_volume": 28502.4, "taker_buy_quote": 2328.8143}, {"ts": 1771976820000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 171.7, "quote_volume": 14.04506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 4859.1, "quote_volume": 397.11376, "trades": 4, "taker_buy_volume": 2760.4, "taker_buy_quote": 225.64997}, {"ts": 1771976940000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 12074.9, "quote_volume": 984.94375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 29123.4, "quote_volume": 2364.39314, "trades": 14, "taker_buy_volume": 439.2, "taker_buy_quote": 35.5752}, {"ts": 1771977060000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 12859.2, "quote_volume": 1041.85271, "trades": 9, "taker_buy_volume": 7082.6, "taker_buy_quote": 574.24811}, {"ts": 1771977120000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 12063.6, "quote_volume": 977.0302, "trades": 6, "taker_buy_volume": 7246.3, "taker_buy_quote": 587.31063}, {"ts": 1771977180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 232.9, "quote_volume": 18.84161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 7708.9, "quote_volume": 624.93069, "trades": 7, "taker_buy_volume": 5880.2, "taker_buy_quote": 476.65524}, {"ts": 1771977360000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 23830.5, "quote_volume": 1928.85756, "trades": 13, "taker_buy_volume": 8002.5, "taker_buy_quote": 647.88943}, {"ts": 1771977420000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 48654.4, "quote_volume": 3912.23384, "trades": 17, "taker_buy_volume": 4442.0, "taker_buy_quote": 357.581}, {"ts": 1771977480000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 24922.3, "quote_volume": 2007.92723, "trades": 12, "taker_buy_volume": 24806.7, "taker_buy_quote": 1998.60987}, {"ts": 1771977540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 7764.9, "quote_volume": 627.40392, "trades": 4, "taker_buy_volume": 7764.9, "taker_buy_quote": 627.40392}, {"ts": 1771977600000, "open": 0.0806, "high": 0.0812, "low": 0.0805, "close": 0.0811, "volume": 81772.5, "quote_volume": 6614.39714, "trades": 44, "taker_buy_volume": 57008.1, "taker_buy_quote": 4614.72912}, {"ts": 1771977660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8344.1, "quote_volume": 677.54092, "trades": 4, "taker_buy_volume": 8344.1, "taker_buy_quote": 677.54092}, {"ts": 1771977720000, "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0817, "volume": 44329.4, "quote_volume": 3615.21864, "trades": 20, "taker_buy_volume": 37907.8, "taker_buy_quote": 3091.85824}, {"ts": 1771977780000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 62177.8, "quote_volume": 5085.45706, "trades": 27, "taker_buy_volume": 13522.8, "taker_buy_quote": 1107.25811}, {"ts": 1771977840000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 20882.0, "quote_volume": 1713.28502, "trades": 19, "taker_buy_volume": 15975.2, "taker_buy_quote": 1310.78066}, {"ts": 1771977900000, "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0827, "volume": 20881.4, "quote_volume": 1723.63963, "trades": 13, "taker_buy_volume": 18050.5, "taker_buy_quote": 1490.03298}, {"ts": 1771977960000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 84649.0, "quote_volume": 7002.14907, "trades": 48, "taker_buy_volume": 39151.7, "taker_buy_quote": 3239.44432}, {"ts": 1771978020000, "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0825, "volume": 97167.2, "quote_volume": 8024.17267, "trades": 43, "taker_buy_volume": 20306.6, "taker_buy_quote": 1677.78868}, {"ts": 1771978080000, "open": 0.0823, "high": 0.0823, "low": 0.0814, "close": 0.0814, "volume": 244585.5, "quote_volume": 20003.16486, "trades": 80, "taker_buy_volume": 45923.0, "taker_buy_quote": 3758.92598}, {"ts": 1771978140000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 28414.5, "quote_volume": 2311.77077, "trades": 125, "taker_buy_volume": 8359.6, "taker_buy_quote": 681.3074}, {"ts": 1771978200000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 39560.5, "quote_volume": 3223.37141, "trades": 22, "taker_buy_volume": 26190.1, "taker_buy_quote": 2132.9233}, {"ts": 1771978260000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 24354.5, "quote_volume": 1992.45848, "trades": 13, "taker_buy_volume": 19424.4, "taker_buy_quote": 1589.19164}, {"ts": 1771978320000, "open": 0.082, "high": 0.0838, "low": 0.0819, "close": 0.0833, "volume": 319544.7, "quote_volume": 26551.2815, "trades": 121, "taker_buy_volume": 247622.5, "taker_buy_quote": 20584.6811}, {"ts": 1771978380000, "open": 0.0834, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 36628.6, "quote_volume": 3044.06304, "trades": 20, "taker_buy_volume": 20844.5, "taker_buy_quote": 1732.49999}, {"ts": 1771978440000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 28147.4, "quote_volume": 2332.46422, "trades": 15, "taker_buy_volume": 12655.3, "taker_buy_quote": 1048.53349}, {"ts": 1771978500000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7317.0, "quote_volume": 606.5582, "trades": 3, "taker_buy_volume": 7317.0, "taker_buy_quote": 606.5582}, {"ts": 1771978560000, "open": 0.0831, "high": 0.0838, "low": 0.0831, "close": 0.0834, "volume": 188497.9, "quote_volume": 15742.52291, "trades": 62, "taker_buy_volume": 151822.9, "taker_buy_quote": 12683.66701}, {"ts": 1771978620000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 68050.6, "quote_volume": 5672.07258, "trades": 33, "taker_buy_volume": 19006.7, "taker_buy_quote": 1584.69968}, {"ts": 1771978680000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4888.8, "quote_volume": 407.73836, "trades": 4, "taker_buy_volume": 4588.6, "taker_buy_quote": 382.70168}, {"ts": 1771978740000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 50461.2, "quote_volume": 4201.63098, "trades": 21, "taker_buy_volume": 4624.7, "taker_buy_quote": 385.55945}, {"ts": 1771978800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 217.0, "quote_volume": 18.0544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 30998.4, "quote_volume": 2584.49922, "trades": 23, "taker_buy_volume": 17834.8, "taker_buy_quote": 1487.40878}, {"ts": 1771978920000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 24237.4, "quote_volume": 2023.2492, "trades": 10, "taker_buy_volume": 21043.0, "taker_buy_quote": 1756.19736}, {"ts": 1771978980000, "open": 0.0836, "high": 0.0843, "low": 0.0834, "close": 0.0843, "volume": 258469.2, "quote_volume": 21660.94549, "trades": 48, "taker_buy_volume": 243076.8, "taker_buy_quote": 20370.72875}, {"ts": 1771979040000, "open": 0.0843, "high": 0.0845, "low": 0.0832, "close": 0.0838, "volume": 206313.3, "quote_volume": 17295.4373, "trades": 113, "taker_buy_volume": 87541.7, "taker_buy_quote": 7330.56596}, {"ts": 1771979100000, "open": 0.0841, "high": 0.0848, "low": 0.0841, "close": 0.0844, "volume": 210470.7, "quote_volume": 17781.28243, "trades": 78, "taker_buy_volume": 117585.9, "taker_buy_quote": 9943.61153}, {"ts": 1771979160000, "open": 0.0844, "high": 0.0846, "low": 0.0842, "close": 0.0844, "volume": 97226.0, "quote_volume": 8210.42349, "trades": 57, "taker_buy_volume": 37475.8, "taker_buy_quote": 3168.19188}, {"ts": 1771979220000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 81439.3, "quote_volume": 6872.13432, "trades": 24, "taker_buy_volume": 15800.7, "taker_buy_quote": 1333.76144}, {"ts": 1771979280000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 51864.6, "quote_volume": 4369.93068, "trades": 26, "taker_buy_volume": 9948.5, "taker_buy_quote": 838.5092}, {"ts": 1771979340000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 91969.4, "quote_volume": 7758.08854, "trades": 18, "taker_buy_volume": 39448.0, "taker_buy_quote": 3325.99099}, {"ts": 1771979400000, "open": 0.0845, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 38387.5, "quote_volume": 3242.77305, "trades": 25, "taker_buy_volume": 15181.2, "taker_buy_quote": 1284.26038}, {"ts": 1771979460000, "open": 0.0844, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 33514.4, "quote_volume": 2823.71322, "trades": 20, "taker_buy_volume": 13186.7, "taker_buy_quote": 1111.68127}, {"ts": 1771979520000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 39481.7, "quote_volume": 3318.83834, "trades": 16, "taker_buy_volume": 3015.0, "taker_buy_quote": 253.863}, {"ts": 1771979580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5150.5, "quote_volume": 432.642, "trades": 3, "taker_buy_volume": 5150.5, "taker_buy_quote": 432.642}, {"ts": 1771979640000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 20482.5, "quote_volume": 1717.58425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979700000, "open": 0.0838, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 32039.5, "quote_volume": 2688.40355, "trades": 32, "taker_buy_volume": 23459.2, "taker_buy_quote": 1969.08327}, {"ts": 1771979760000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 7454.6, "quote_volume": 627.14801, "trades": 6, "taker_buy_volume": 5947.1, "taker_buy_quote": 500.21651}, {"ts": 1771979820000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 29693.3, "quote_volume": 2492.21169, "trades": 11, "taker_buy_volume": 6800.7, "taker_buy_quote": 570.59375}, {"ts": 1771979880000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3713.2, "quote_volume": 311.83748, "trades": 4, "taker_buy_volume": 3637.8, "taker_buy_quote": 305.51142}, {"ts": 1771979940000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 5958.6, "quote_volume": 499.80602, "trades": 3, "taker_buy_volume": 4753.4, "taker_buy_quote": 398.81026}, {"ts": 1771980000000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 24547.6, "quote_volume": 2051.64653, "trades": 13, "taker_buy_volume": 6788.4, "taker_buy_quote": 566.9814}, {"ts": 1771980060000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 48967.2, "quote_volume": 4081.10519, "trades": 44, "taker_buy_volume": 31085.7, "taker_buy_quote": 2591.4519}, {"ts": 1771980120000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 14585.0, "quote_volume": 1216.31056, "trades": 10, "taker_buy_volume": 330.7, "taker_buy_quote": 27.67959}, {"ts": 1771980180000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 69986.6, "quote_volume": 5846.71292, "trades": 35, "taker_buy_volume": 63105.1, "taker_buy_quote": 5272.15141}, {"ts": 1771980240000, "open": 0.0841, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 79168.8, "quote_volume": 6684.27155, "trades": 28, "taker_buy_volume": 75154.6, "taker_buy_quote": 6344.75061}, {"ts": 1771980300000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 20282.5, "quote_volume": 1717.93476, "trades": 5, "taker_buy_volume": 70.1, "taker_buy_quote": 5.94448}, {"ts": 1771980360000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 19142.3, "quote_volume": 1620.76461, "trades": 7, "taker_buy_volume": 11542.3, "taker_buy_quote": 978.6531}, {"ts": 1771980420000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 8879.0, "quote_volume": 749.43312, "trades": 3, "taker_buy_volume": 227.6, "taker_buy_quote": 19.25496}, {"ts": 1771980480000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 35354.6, "quote_volume": 2976.11362, "trades": 10, "taker_buy_volume": 2480.9, "taker_buy_quote": 209.13987}, {"ts": 1771980540000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 7070.5, "quote_volume": 594.42663, "trades": 7, "taker_buy_volume": 3427.5, "taker_buy_quote": 288.41463}, {"ts": 1771980600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 118.3, "quote_volume": 9.99635, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 9.99635}, {"ts": 1771980660000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 73151.9, "quote_volume": 6160.84931, "trades": 13, "taker_buy_volume": 5453.3, "taker_buy_quote": 459.7216}, {"ts": 1771980720000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 14617.2, "quote_volume": 1232.76032, "trades": 16, "taker_buy_volume": 11616.9, "taker_buy_quote": 979.68575}, {"ts": 1771980780000, "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0837, "volume": 48698.3, "quote_volume": 4087.32274, "trades": 22, "taker_buy_volume": 19756.1, "taker_buy_quote": 1657.10302}, {"ts": 1771980840000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 7227.3, "quote_volume": 605.86897, "trades": 8, "taker_buy_volume": 6727.3, "taker_buy_quote": 563.96897}, {"ts": 1771980900000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 6775.9, "quote_volume": 568.56727, "trades": 5, "taker_buy_volume": 692.6, "taker_buy_quote": 58.1784}, {"ts": 1771980960000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1570.0, "quote_volume": 131.873, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 126.0}, {"ts": 1771981020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1500.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 126.0}, {"ts": 1771981080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3776.8, "quote_volume": 317.62888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3432.3, "quote_volume": 289.00979, "trades": 4, "taker_buy_volume": 1601.3, "taker_buy_quote": 134.83959}, {"ts": 1771981200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1880.9, "quote_volume": 158.18369, "trades": 2, "taker_buy_volume": 1880.9, "taker_buy_quote": 158.18369}, {"ts": 1771981260000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 6570.4, "quote_volume": 553.76712, "trades": 7, "taker_buy_volume": 4570.4, "taker_buy_quote": 385.16712}, {"ts": 1771981320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1500.0, "quote_volume": 126.6, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 126.6}, {"ts": 1771981380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 226.4, "quote_volume": 19.1308, "trades": 1, "taker_buy_volume": 226.4, "taker_buy_quote": 19.1308}, {"ts": 1771981440000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 14056.9, "quote_volume": 1187.30386, "trades": 11, "taker_buy_volume": 4500.0, "taker_buy_quote": 380.4}, {"ts": 1771981500000, "open": 0.0844, "high": 0.0857, "low": 0.0843, "close": 0.0857, "volume": 306979.5, "quote_volume": 26079.86089, "trades": 84, "taker_buy_volume": 288751.1, "taker_buy_quote": 24523.57737}, {"ts": 1771981560000, "open": 0.0856, "high": 0.0862, "low": 0.0852, "close": 0.0852, "volume": 118343.3, "quote_volume": 10160.69936, "trades": 73, "taker_buy_volume": 28093.7, "taker_buy_quote": 2411.99202}, {"ts": 1771981620000, "open": 0.0852, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 38015.8, "quote_volume": 3249.47022, "trades": 27, "taker_buy_volume": 32233.1, "taker_buy_quote": 2755.34378}, {"ts": 1771981680000, "open": 0.0854, "high": 0.086, "low": 0.0854, "close": 0.0859, "volume": 31178.9, "quote_volume": 2673.73863, "trades": 22, "taker_buy_volume": 27393.2, "taker_buy_quote": 2349.70161}, {"ts": 1771981740000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.0857, "volume": 34407.9, "quote_volume": 2949.04362, "trades": 18, "taker_buy_volume": 4485.6, "taker_buy_quote": 385.293}, {"ts": 1771981800000, "open": 0.0858, "high": 0.0861, "low": 0.0856, "close": 0.0857, "volume": 75411.0, "quote_volume": 6474.97709, "trades": 35, "taker_buy_volume": 39229.6, "taker_buy_quote": 3367.41694}, {"ts": 1771981860000, "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.0858, "volume": 25078.8, "quote_volume": 2154.32992, "trades": 26, "taker_buy_volume": 14176.5, "taker_buy_quote": 1217.75533}, {"ts": 1771981920000, "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 70306.4, "quote_volume": 6029.09928, "trades": 18, "taker_buy_volume": 12345.9, "taker_buy_quote": 1059.40709}, {"ts": 1771981980000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 33438.6, "quote_volume": 2854.70659, "trades": 23, "taker_buy_volume": 7838.2, "taker_buy_quote": 669.4283}, {"ts": 1771982040000, "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 10418.8, "quote_volume": 886.03757, "trades": 9, "taker_buy_volume": 1754.5, "taker_buy_quote": 149.57967}, {"ts": 1771982100000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 8787.0, "quote_volume": 748.51824, "trades": 7, "taker_buy_volume": 8229.0, "taker_buy_quote": 700.97664}, {"ts": 1771982160000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0853, "volume": 5635.5, "quote_volume": 481.40612, "trades": 9, "taker_buy_volume": 1729.3, "taker_buy_quote": 147.92824}, {"ts": 1771982220000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0855, "volume": 34555.4, "quote_volume": 2952.55818, "trades": 19, "taker_buy_volume": 32412.6, "taker_buy_quote": 2769.5075}, {"ts": 1771982280000, "open": 0.0856, "high": 0.0856, "low": 0.085, "close": 0.085, "volume": 32141.3, "quote_volume": 2742.22495, "trades": 14, "taker_buy_volume": 1252.2, "taker_buy_quote": 107.18832}, {"ts": 1771982340000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 39549.9, "quote_volume": 3351.6758, "trades": 16, "taker_buy_volume": 9008.2, "taker_buy_quote": 764.6236}, {"ts": 1771982400000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 24446.8, "quote_volume": 2074.54897, "trades": 10, "taker_buy_volume": 18989.9, "taker_buy_quote": 1612.03448}, {"ts": 1771982460000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 28436.4, "quote_volume": 2409.51162, "trades": 6, "taker_buy_volume": 4184.7, "taker_buy_quote": 355.28103}, {"ts": 1771982520000, "open": 0.0848, "high": 0.0848, "low": 0.0838, "close": 0.084, "volume": 388814.4, "quote_volume": 32675.66215, "trades": 100, "taker_buy_volume": 64008.9, "taker_buy_quote": 5379.73293}, {"ts": 1771982580000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 187145.8, "quote_volume": 15710.84653, "trades": 67, "taker_buy_volume": 154117.3, "taker_buy_quote": 12940.92084}, {"ts": 1771982640000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0837, "volume": 28070.9, "quote_volume": 2348.25695, "trades": 22, "taker_buy_volume": 21293.5, "taker_buy_quote": 1781.93848}, {"ts": 1771982700000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 16648.0, "quote_volume": 1391.79448, "trades": 14, "taker_buy_volume": 12787.9, "taker_buy_quote": 1069.38712}, {"ts": 1771982760000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 86475.8, "quote_volume": 7224.89268, "trades": 17, "taker_buy_volume": 66501.3, "taker_buy_quote": 5557.52729}, {"ts": 1771982820000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 30691.9, "quote_volume": 2564.64524, "trades": 12, "taker_buy_volume": 18715.9, "taker_buy_quote": 1564.64924}, {"ts": 1771982880000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 14448.1, "quote_volume": 1206.09914, "trades": 12, "taker_buy_volume": 8757.0, "taker_buy_quote": 731.28418}, {"ts": 1771982940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983000000, "open": 0.0835, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 61138.8, "quote_volume": 5122.08581, "trades": 16, "taker_buy_volume": 60552.6, "taker_buy_quote": 5073.13811}, {"ts": 1771983060000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 54775.3, "quote_volume": 4614.78451, "trades": 20, "taker_buy_volume": 25975.4, "taker_buy_quote": 2188.42007}, {"ts": 1771983120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 4483.1, "quote_volume": 377.92533, "trades": 6, "taker_buy_volume": 4483.1, "taker_buy_quote": 377.92533}, {"ts": 1771983180000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 13110.3, "quote_volume": 1108.71363, "trades": 8, "taker_buy_volume": 12735.3, "taker_buy_quote": 1077.02613}, {"ts": 1771983240000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 15690.8, "quote_volume": 1323.69862, "trades": 5, "taker_buy_volume": 3835.5, "taker_buy_quote": 323.70723}, {"ts": 1771983300000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 28093.9, "quote_volume": 2367.47568, "trades": 11, "taker_buy_volume": 5020.0, "taker_buy_quote": 423.46848}, {"ts": 1771983360000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 10529.1, "quote_volume": 886.47424, "trades": 4, "taker_buy_volume": 62.7, "taker_buy_quote": 5.29188}, {"ts": 1771983420000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 18351.1, "quote_volume": 1545.31224, "trades": 12, "taker_buy_volume": 5048.2, "taker_buy_quote": 425.20806}, {"ts": 1771983480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 5086.4, "quote_volume": 428.27488, "trades": 1, "taker_buy_volume": 5086.4, "taker_buy_quote": 428.27488}, {"ts": 1771983540000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 7231.7, "quote_volume": 609.05989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 64.3, "quote_volume": 5.42049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 52094.6, "quote_volume": 4388.29221, "trades": 37, "taker_buy_volume": 37990.9, "taker_buy_quote": 3200.76067}, {"ts": 1771983720000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 978.8, "quote_volume": 82.42235, "trades": 3, "taker_buy_volume": 900.9, "taker_buy_quote": 75.87096}, {"ts": 1771983780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1705.5, "quote_volume": 143.6031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1648.8, "quote_volume": 138.73456, "trades": 2, "taker_buy_volume": 704.8, "taker_buy_quote": 59.34416}, {"ts": 1771983900000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 32946.9, "quote_volume": 2773.11466, "trades": 12, "taker_buy_volume": 26878.9, "taker_buy_quote": 2263.25191}, {"ts": 1771983960000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 25686.9, "quote_volume": 2167.59808, "trades": 16, "taker_buy_volume": 14500.0, "taker_buy_quote": 1223.95}, {"ts": 1771984020000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3817.4, "quote_volume": 321.80682, "trades": 2, "taker_buy_volume": 3817.4, "taker_buy_quote": 321.80682}, {"ts": 1771984080000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 5938.2, "quote_volume": 499.99644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 44150.0, "quote_volume": 3713.015, "trades": 9, "taker_buy_volume": 6032.0, "taker_buy_quote": 507.2912}, {"ts": 1771984200000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 23567.6, "quote_volume": 1983.32692, "trades": 15, "taker_buy_volume": 20178.0, "taker_buy_quote": 1698.11081}, {"ts": 1771984260000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 60819.7, "quote_volume": 5133.71804, "trades": 25, "taker_buy_volume": 45988.0, "taker_buy_quote": 3882.05957}, {"ts": 1771984320000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 20372.9, "quote_volume": 1717.69921, "trades": 29, "taker_buy_volume": 7357.5, "taker_buy_quote": 620.52725}, {"ts": 1771984380000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 22767.1, "quote_volume": 1921.45435, "trades": 17, "taker_buy_volume": 11125.4, "taker_buy_quote": 939.60157}, {"ts": 1771984440000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 36780.4, "quote_volume": 3101.48127, "trades": 47, "taker_buy_volume": 10348.0, "taker_buy_quote": 872.38192}, {"ts": 1771984500000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 9667.7, "quote_volume": 814.98711, "trades": 18, "taker_buy_volume": 1759.1, "taker_buy_quote": 148.29213}, {"ts": 1771984560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 7714.2, "quote_volume": 650.30706, "trades": 5, "taker_buy_volume": 6206.7, "taker_buy_quote": 523.22481}, {"ts": 1771984620000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 331.4, "quote_volume": 27.93702, "trades": 1, "taker_buy_volume": 331.4, "taker_buy_quote": 27.93702}, {"ts": 1771984680000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2454.7, "quote_volume": 206.93121, "trades": 3, "taker_buy_volume": 234.3, "taker_buy_quote": 19.75149}, {"ts": 1771984740000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 7535.3, "quote_volume": 635.22579, "trades": 1, "taker_buy_volume": 7535.3, "taker_buy_quote": 635.22579}, {"ts": 1771984860000, "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 139812.7, "quote_volume": 11779.64732, "trades": 62, "taker_buy_volume": 66949.0, "taker_buy_quote": 5640.66034}, {"ts": 1771984920000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 29191.1, "quote_volume": 2455.90756, "trades": 38, "taker_buy_volume": 9360.5, "taker_buy_quote": 788.1541}, {"ts": 1771984980000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 18266.4, "quote_volume": 1532.40021, "trades": 8, "taker_buy_volume": 3579.0, "taker_buy_quote": 300.12735}, {"ts": 1771985040000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 12015.3, "quote_volume": 1004.43587, "trades": 7, "taker_buy_volume": 4499.9, "taker_buy_quote": 376.19164}, {"ts": 1771985100000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 19675.8, "quote_volume": 1648.37863, "trades": 7, "taker_buy_volume": 19675.8, "taker_buy_quote": 1648.37863}, {"ts": 1771985160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4341.3, "quote_volume": 364.23507, "trades": 2, "taker_buy_volume": 4341.3, "taker_buy_quote": 364.23507}, {"ts": 1771985220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 188.0, "quote_volume": 15.7732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985280000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 58395.1, "quote_volume": 4920.70134, "trades": 22, "taker_buy_volume": 49044.9, "taker_buy_quote": 4132.6597}, {"ts": 1771985340000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 7984.4, "quote_volume": 671.4619, "trades": 4, "taker_buy_volume": 1477.7, "taker_buy_quote": 124.27457}, {"ts": 1771985400000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 12143.2, "quote_volume": 1017.64266, "trades": 6, "taker_buy_volume": 6103.6, "taker_buy_quote": 511.50956}, {"ts": 1771985460000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 11505.6, "quote_volume": 965.30198, "trades": 4, "taker_buy_volume": 11327.0, "taker_buy_quote": 950.3353}, {"ts": 1771985520000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1660.6, "quote_volume": 138.82616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985580000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 10465.7, "quote_volume": 876.5777, "trades": 3, "taker_buy_volume": 10465.7, "taker_buy_quote": 876.5777}, {"ts": 1771985640000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 30302.0, "quote_volume": 2537.40575, "trades": 13, "taker_buy_volume": 12240.3, "taker_buy_quote": 1025.64146}, {"ts": 1771985700000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 19113.8, "quote_volume": 1602.59237, "trades": 32, "taker_buy_volume": 17399.8, "taker_buy_quote": 1458.92347}, {"ts": 1771985760000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 10125.7, "quote_volume": 848.80126, "trades": 12, "taker_buy_volume": 2676.0, "taker_buy_quote": 224.5164}, {"ts": 1771985820000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 24236.1, "quote_volume": 2030.21886, "trades": 15, "taker_buy_volume": 13739.9, "taker_buy_quote": 1151.38542}, {"ts": 1771985880000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 75361.6, "quote_volume": 6296.87165, "trades": 21, "taker_buy_volume": 39287.6, "taker_buy_quote": 3284.29261}, {"ts": 1771985940000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 63318.7, "quote_volume": 5288.08564, "trades": 19, "taker_buy_volume": 36430.6, "taker_buy_quote": 3042.52854}, {"ts": 1771986000000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 10432.8, "quote_volume": 872.18208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986060000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 25737.5, "quote_volume": 2149.38379, "trades": 16, "taker_buy_volume": 2699.5, "taker_buy_quote": 225.6603}, {"ts": 1771986120000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 9092.7, "quote_volume": 761.90245, "trades": 13, "taker_buy_volume": 5423.9, "taker_buy_quote": 454.67314}, {"ts": 1771986180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986240000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 18390.6, "quote_volume": 1544.47051, "trades": 12, "taker_buy_volume": 17856.6, "taker_buy_quote": 1499.56111}, {"ts": 1771986300000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 29226.3, "quote_volume": 2457.1815, "trades": 25, "taker_buy_volume": 1672.7, "taker_buy_quote": 140.69059}, {"ts": 1771986360000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 7380.5, "quote_volume": 621.28735, "trades": 5, "taker_buy_volume": 7380.5, "taker_buy_quote": 621.28735}, {"ts": 1771986420000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1870.0, "quote_volume": 157.454, "trades": 1, "taker_buy_volume": 1870.0, "taker_buy_quote": 157.454}, {"ts": 1771986480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986540000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 11697.6, "quote_volume": 985.00354, "trades": 17, "taker_buy_volume": 6684.4, "taker_buy_quote": 563.19342}, {"ts": 1771986600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 690.9, "quote_volume": 58.17378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 325.9, "quote_volume": 27.44078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 32784.1, "quote_volume": 2767.00627, "trades": 26, "taker_buy_volume": 13855.0, "taker_buy_quote": 1169.48948}, {"ts": 1771986780000, "open": 0.0844, "high": 0.0844, "low": 0.0839, "close": 0.0839, "volume": 19449.4, "quote_volume": 1635.84159, "trades": 16, "taker_buy_volume": 695.2, "taker_buy_quote": 58.47118}, {"ts": 1771986840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3383.9, "quote_volume": 283.57082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 9591.0, "quote_volume": 801.8076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 28294.2, "quote_volume": 2360.31326, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 27272.0, "quote_volume": 2276.27954, "trades": 10, "taker_buy_volume": 8473.7, "taker_buy_quote": 708.40132}, {"ts": 1771987080000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 43077.3, "quote_volume": 3610.00408, "trades": 18, "taker_buy_volume": 40954.5, "taker_buy_quote": 3432.16531}, {"ts": 1771987140000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 8970.3, "quote_volume": 753.64848, "trades": 3, "taker_buy_volume": 8970.3, "taker_buy_quote": 753.64848}, {"ts": 1771987200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1000.0, "quote_volume": 84.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987260000, "open": 0.0843, "high": 0.085, "low": 0.0843, "close": 0.085, "volume": 50686.6, "quote_volume": 4286.04324, "trades": 21, "taker_buy_volume": 48186.6, "taker_buy_quote": 4073.79324}, {"ts": 1771987320000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 126693.2, "quote_volume": 10793.11365, "trades": 22, "taker_buy_volume": 32341.0, "taker_buy_quote": 2754.30621}, {"ts": 1771987380000, "open": 0.0852, "high": 0.0859, "low": 0.0848, "close": 0.0858, "volume": 132440.7, "quote_volume": 11328.81778, "trades": 52, "taker_buy_volume": 120525.9, "taker_buy_quote": 10308.55642}, {"ts": 1771987440000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 36710.2, "quote_volume": 3142.61426, "trades": 18, "taker_buy_volume": 1616.8, "taker_buy_quote": 138.24808}, {"ts": 1771987500000, "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.0858, "volume": 105184.7, "quote_volume": 9044.04302, "trades": 41, "taker_buy_volume": 69931.4, "taker_buy_quote": 6015.37848}, {"ts": 1771987560000, "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 54952.0, "quote_volume": 4714.80199, "trades": 17, "taker_buy_volume": 15080.7, "taker_buy_quote": 1296.39827}, {"ts": 1771987620000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 4500.0, "quote_volume": 385.05, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 385.05}, {"ts": 1771987680000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 8722.3, "quote_volume": 746.26626, "trades": 12, "taker_buy_volume": 8722.3, "taker_buy_quote": 746.26626}, {"ts": 1771987740000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2352.8, "quote_volume": 201.63496, "trades": 8, "taker_buy_volume": 2352.8, "taker_buy_quote": 201.63496}, {"ts": 1771987800000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 17471.1, "quote_volume": 1501.55012, "trades": 14, "taker_buy_volume": 11461.3, "taker_buy_quote": 985.40888}, {"ts": 1771987860000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 36022.1, "quote_volume": 3094.58499, "trades": 14, "taker_buy_volume": 6223.9, "taker_buy_quote": 534.91961}, {"ts": 1771987920000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 11300.7, "quote_volume": 968.5623, "trades": 9, "taker_buy_volume": 2092.0, "taker_buy_quote": 179.2844}, {"ts": 1771987980000, "open": 0.0857, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 52347.4, "quote_volume": 4492.7215, "trades": 38, "taker_buy_volume": 27462.5, "taker_buy_quote": 2359.0548}, {"ts": 1771988040000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 10100.0, "quote_volume": 864.38535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 40913.7, "quote_volume": 3492.11518, "trades": 18, "taker_buy_volume": 7906.9, "taker_buy_quote": 675.24926}, {"ts": 1771988160000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 9596.8, "quote_volume": 819.56672, "trades": 6, "taker_buy_volume": 8089.3, "taker_buy_quote": 690.82622}, {"ts": 1771988220000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 5776.3, "quote_volume": 493.42873, "trades": 19, "taker_buy_volume": 3274.6, "taker_buy_quote": 279.88297}, {"ts": 1771988280000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 17790.8, "quote_volume": 1527.67686, "trades": 9, "taker_buy_volume": 15658.6, "taker_buy_quote": 1344.92374}, {"ts": 1771988340000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 54275.7, "quote_volume": 4629.333, "trades": 40, "taker_buy_volume": 15263.4, "taker_buy_quote": 1301.8885}, {"ts": 1771988460000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 4565.5, "quote_volume": 388.02784, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 9.99925}, {"ts": 1771988520000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 13736.8, "quote_volume": 1168.233, "trades": 51, "taker_buy_volume": 9245.9, "taker_buy_quote": 786.75559}, {"ts": 1771988580000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1000.0, "quote_volume": 85.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 147.8, "quote_volume": 12.59256, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 12.59256}, {"ts": 1771988820000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 6508.8, "quote_volume": 553.86392, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 113.1, "quote_volume": 9.6135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1507.5, "quote_volume": 128.1375, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 128.1375}, {"ts": 1771989000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1404.8, "quote_volume": 119.408, "trades": 1, "taker_buy_volume": 1404.8, "taker_buy_quote": 119.408}, {"ts": 1771989060000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 18140.5, "quote_volume": 1538.77542, "trades": 10, "taker_buy_volume": 3982.2, "taker_buy_quote": 337.78728}, {"ts": 1771989120000, "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.0854, "volume": 89665.0, "quote_volume": 7641.35981, "trades": 41, "taker_buy_volume": 80977.7, "taker_buy_quote": 6900.36777}, {"ts": 1771989180000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 26609.0, "quote_volume": 2266.50445, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3677.1, "quote_volume": 312.43579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.0849, "high": 0.0849, "low": 0.0842, "close": 0.0844, "volume": 346710.1, "quote_volume": 29302.13285, "trades": 105, "taker_buy_volume": 62298.7, "taker_buy_quote": 5259.33654}, {"ts": 1771989360000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 20651.2, "quote_volume": 1746.31363, "trades": 14, "taker_buy_volume": 17150.8, "taker_buy_quote": 1450.72912}, {"ts": 1771989420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 444.4, "quote_volume": 37.59624, "trades": 5, "taker_buy_volume": 444.4, "taker_buy_quote": 37.59624}, {"ts": 1771989480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 9154.4, "quote_volume": 773.5468, "trades": 3, "taker_buy_volume": 74.4, "taker_buy_quote": 6.2868}, {"ts": 1771989540000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 39474.3, "quote_volume": 3334.89182, "trades": 20, "taker_buy_volume": 28083.0, "taker_buy_quote": 2373.0135}, {"ts": 1771989600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 207.3, "quote_volume": 17.55831, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 17.55831}, {"ts": 1771989660000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 20022.2, "quote_volume": 1699.84298, "trades": 11, "taker_buy_volume": 20022.2, "taker_buy_quote": 1699.84298}, {"ts": 1771989720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 365.8, "quote_volume": 31.05642, "trades": 3, "taker_buy_volume": 365.8, "taker_buy_quote": 31.05642}, {"ts": 1771989780000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 12441.2, "quote_volume": 1057.87504, "trades": 9, "taker_buy_volume": 12358.6, "taker_buy_quote": 1050.84578}, {"ts": 1771989840000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 2697.5, "quote_volume": 229.61356, "trades": 3, "taker_buy_volume": 880.3, "taker_buy_quote": 75.00156}, {"ts": 1771989900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 389.3, "quote_volume": 33.13668, "trades": 2, "taker_buy_volume": 389.3, "taker_buy_quote": 33.13668}, {"ts": 1771989960000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 8786.5, "quote_volume": 750.26768, "trades": 9, "taker_buy_volume": 6284.8, "taker_buy_quote": 536.72192}, {"ts": 1771990020000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 17718.7, "quote_volume": 1511.57845, "trades": 40, "taker_buy_volume": 1733.4, "taker_buy_quote": 148.03236}, {"ts": 1771990080000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1070.2, "quote_volume": 91.18104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 55943.8, "quote_volume": 4756.80935, "trades": 22, "taker_buy_volume": 19210.2, "taker_buy_quote": 1634.1526}, {"ts": 1771990200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8159.3, "quote_volume": 694.35643, "trades": 5, "taker_buy_volume": 7934.7, "taker_buy_quote": 675.24297}, {"ts": 1771990260000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 48748.3, "quote_volume": 4146.04859, "trades": 11, "taker_buy_volume": 24430.9, "taker_buy_quote": 2079.06959}, {"ts": 1771990320000, "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 68375.8, "quote_volume": 5801.00247, "trades": 37, "taker_buy_volume": 5540.9, "taker_buy_quote": 468.42961}, {"ts": 1771990380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 62.2, "quote_volume": 5.24968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 10004.6, "quote_volume": 844.38824, "trades": 4, "taker_buy_volume": 504.5, "taker_buy_quote": 42.5798}, {"ts": 1771990560000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 83783.1, "quote_volume": 7066.28033, "trades": 25, "taker_buy_volume": 57862.2, "taker_buy_quote": 4883.56968}, {"ts": 1771990620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990680000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 34488.3, "quote_volume": 2901.27962, "trades": 15, "taker_buy_volume": 33531.7, "taker_buy_quote": 2820.92522}, {"ts": 1771990740000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 21366.7, "quote_volume": 1796.79543, "trades": 12, "taker_buy_volume": 14342.3, "taker_buy_quote": 1206.74583}, {"ts": 1771990800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990860000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 17934.3, "quote_volume": 1511.49719, "trades": 11, "taker_buy_volume": 15608.6, "taker_buy_quote": 1315.44068}, {"ts": 1771990920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1507.5, "quote_volume": 127.38375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 3481.1, "quote_volume": 293.38855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991040000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 331.2, "quote_volume": 27.85392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991220000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991280000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 39916.7, "quote_volume": 3369.85104, "trades": 22, "taker_buy_volume": 39130.8, "taker_buy_quote": 3303.44249}, {"ts": 1771991340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 650.1, "quote_volume": 54.99846, "trades": 1, "taker_buy_volume": 650.1, "taker_buy_quote": 54.99846}, {"ts": 1771991400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4234.6, "quote_volume": 357.8237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991520000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991580000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 16485.3, "quote_volume": 1388.57731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 9479.2, "quote_volume": 796.46473, "trades": 10, "taker_buy_volume": 404.2, "taker_buy_quote": 34.01398}, {"ts": 1771991700000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 32745.4, "quote_volume": 2757.35471, "trades": 14, "taker_buy_volume": 32745.4, "taker_buy_quote": 2757.35471}, {"ts": 1771991760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4412.5, "quote_volume": 372.85625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 19448.4, "quote_volume": 1645.90804, "trades": 5, "taker_buy_volume": 12591.2, "taker_buy_quote": 1066.47464}, {"ts": 1771991880000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1528.4, "quote_volume": 129.2173, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 57.105}, {"ts": 1771991940000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 38898.7, "quote_volume": 3281.80801, "trades": 21, "taker_buy_volume": 11751.8, "taker_buy_quote": 991.97229}, {"ts": 1771992000000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 7758.9, "quote_volume": 654.5089, "trades": 5, "taker_buy_volume": 1414.4, "taker_buy_quote": 119.5168}, {"ts": 1771992060000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 353.7, "quote_volume": 29.83077, "trades": 3, "taker_buy_volume": 69.3, "taker_buy_quote": 5.85585}, {"ts": 1771992120000, "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.0841, "volume": 84127.0, "quote_volume": 7073.16274, "trades": 36, "taker_buy_volume": 13518.0, "taker_buy_quote": 1135.8634}, {"ts": 1771992180000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 12943.1, "quote_volume": 1087.37115, "trades": 4, "taker_buy_volume": 9928.1, "taker_buy_quote": 833.9604}, {"ts": 1771992240000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 17502.7, "quote_volume": 1474.02598, "trades": 9, "taker_buy_volume": 15000.8, "taker_buy_quote": 1263.61619}, {"ts": 1771992300000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 95374.3, "quote_volume": 8029.05733, "trades": 47, "taker_buy_volume": 14729.9, "taker_buy_quote": 1239.85796}, {"ts": 1771992360000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 3613.7, "quote_volume": 304.69553, "trades": 4, "taker_buy_volume": 3613.7, "taker_buy_quote": 304.69553}, {"ts": 1771992420000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3536.4, "quote_volume": 298.00743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 6773.8, "quote_volume": 571.06212, "trades": 8, "taker_buy_volume": 6625.4, "taker_buy_quote": 558.552}, {"ts": 1771992540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0846, "volume": 28342.6, "quote_volume": 2402.06008, "trades": 16, "taker_buy_volume": 22796.4, "taker_buy_quote": 1932.54905}, {"ts": 1771992660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 308.0, "quote_volume": 26.0568, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 26.0568}, {"ts": 1771992720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 952.6, "quote_volume": 80.68522, "trades": 1, "taker_buy_volume": 952.6, "taker_buy_quote": 80.68522}, {"ts": 1771992780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 13071.5, "quote_volume": 1104.34238, "trades": 8, "taker_buy_volume": 1149.0, "taker_buy_quote": 97.0905}, {"ts": 1771992900000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 2290.1, "quote_volume": 193.63806, "trades": 4, "taker_buy_volume": 2028.7, "taker_buy_quote": 171.5759}, {"ts": 1771992960000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 41813.4, "quote_volume": 3550.16329, "trades": 18, "taker_buy_volume": 33042.2, "taker_buy_quote": 2804.61129}, {"ts": 1771993020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 70.6, "quote_volume": 6.001, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 6.001}, {"ts": 1771993080000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 6851.4, "quote_volume": 582.03699, "trades": 5, "taker_buy_volume": 1181.0, "taker_buy_quote": 100.385}, {"ts": 1771993140000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 35560.7, "quote_volume": 3012.89482, "trades": 27, "taker_buy_volume": 10969.1, "taker_buy_quote": 929.77759}, {"ts": 1771993200000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 46146.9, "quote_volume": 3896.65868, "trades": 14, "taker_buy_volume": 32841.6, "taker_buy_quote": 2773.69136}, {"ts": 1771993260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993380000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 18403.3, "quote_volume": 1553.8342, "trades": 16, "taker_buy_volume": 5874.0, "taker_buy_quote": 496.5991}, {"ts": 1771993440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1022.1, "quote_volume": 86.16303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 753.8, "quote_volume": 63.54534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 8148.6, "quote_volume": 686.92698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 105.9, "quote_volume": 8.92737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 9539.3, "quote_volume": 807.87475, "trades": 10, "taker_buy_volume": 6992.2, "taker_buy_quote": 592.23934}, {"ts": 1771993860000, "open": 0.0848, "high": 0.0848, "low": 0.0839, "close": 0.0842, "volume": 230839.1, "quote_volume": 19464.75272, "trades": 92, "taker_buy_volume": 22350.4, "taker_buy_quote": 1884.99024}, {"ts": 1771993920000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3323.9, "quote_volume": 279.87238, "trades": 1, "taker_buy_volume": 3323.9, "taker_buy_quote": 279.87238}, {"ts": 1771993980000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 25994.1, "quote_volume": 2192.96664, "trades": 14, "taker_buy_volume": 25994.1, "taker_buy_quote": 2192.96664}, {"ts": 1771994040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 594.0, "quote_volume": 50.1336, "trades": 1, "taker_buy_volume": 594.0, "taker_buy_quote": 50.1336}, {"ts": 1771994100000, "open": 0.0843, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 51245.8, "quote_volume": 4317.29568, "trades": 31, "taker_buy_volume": 32895.5, "taker_buy_quote": 2772.55096}, {"ts": 1771994160000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 9680.2, "quote_volume": 816.03358, "trades": 13, "taker_buy_volume": 9607.4, "taker_buy_quote": 809.90382}, {"ts": 1771994220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3029.5, "quote_volume": 255.6898, "trades": 5, "taker_buy_volume": 3029.5, "taker_buy_quote": 255.6898}, {"ts": 1771994280000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3350.3, "quote_volume": 282.99646, "trades": 7, "taker_buy_volume": 3274.4, "taker_buy_quote": 276.5905}, {"ts": 1771994340000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 15631.6, "quote_volume": 1315.96459, "trades": 14, "taker_buy_volume": 11886.0, "taker_buy_quote": 1000.88595}, {"ts": 1771994400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994460000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4660.3, "quote_volume": 392.13718, "trades": 5, "taker_buy_volume": 3567.0, "taker_buy_quote": 300.19065}, {"ts": 1771994580000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994640000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994700000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 5514.6, "quote_volume": 465.12157, "trades": 5, "taker_buy_volume": 5514.6, "taker_buy_quote": 465.12157}, {"ts": 1771994760000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 6259.9, "quote_volume": 529.10483, "trades": 6, "taker_buy_volume": 6259.9, "taker_buy_quote": 529.10483}, {"ts": 1771994820000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 355.9, "quote_volume": 30.16829, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 30.16829}, {"ts": 1771994880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2486.9, "quote_volume": 210.39174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994940000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 38768.9, "quote_volume": 3277.08297, "trades": 23, "taker_buy_volume": 24850.0, "taker_buy_quote": 2100.93592}, {"ts": 1771995000000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 21897.0, "quote_volume": 1852.4862, "trades": 10, "taker_buy_volume": 16758.5, "taker_buy_quote": 1417.7691}, {"ts": 1771995120000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 20654.0, "quote_volume": 1745.08184, "trades": 13, "taker_buy_volume": 6933.9, "taker_buy_quote": 585.91455}, {"ts": 1771995180000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 21797.3, "quote_volume": 1842.75171, "trades": 12, "taker_buy_volume": 18756.6, "taker_buy_quote": 1585.67947}, {"ts": 1771995240000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 127066.2, "quote_volume": 10766.40351, "trades": 20, "taker_buy_volume": 125338.7, "taker_buy_quote": 10620.06226}, {"ts": 1771995300000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 8819.9, "quote_volume": 748.1686, "trades": 8, "taker_buy_volume": 6164.3, "taker_buy_quote": 523.12108}, {"ts": 1771995360000, "open": 0.085, "high": 0.085, "low": 0.0844, "close": 0.0848, "volume": 121490.7, "quote_volume": 10281.17552, "trades": 48, "taker_buy_volume": 13605.0, "taker_buy_quote": 1152.16046}, {"ts": 1771995420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 70.5, "quote_volume": 5.9643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 5303.6, "quote_volume": 448.68456, "trades": 5, "taker_buy_volume": 3856.1, "taker_buy_quote": 326.22606}, {"ts": 1771995660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 13379.9, "quote_volume": 1131.93954, "trades": 11, "taker_buy_volume": 11872.4, "taker_buy_quote": 1004.40504}, {"ts": 1771995720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2803.1, "quote_volume": 237.42257, "trades": 3, "taker_buy_volume": 1186.0, "taker_buy_quote": 100.4542}, {"ts": 1771995840000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 5900.9, "quote_volume": 499.25388, "trades": 9, "taker_buy_volume": 4725.7, "taker_buy_quote": 399.83196}, {"ts": 1771995900000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 33173.7, "quote_volume": 2811.12513, "trades": 21, "taker_buy_volume": 33173.7, "taker_buy_quote": 2811.12513}, {"ts": 1771995960000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 60870.1, "quote_volume": 5164.29056, "trades": 39, "taker_buy_volume": 59287.0, "taker_buy_quote": 5030.05124}, {"ts": 1771996020000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 46786.0, "quote_volume": 3966.89596, "trades": 29, "taker_buy_volume": 35584.0, "taker_buy_quote": 3018.08656}, {"ts": 1771996080000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 38614.7, "quote_volume": 3279.82442, "trades": 20, "taker_buy_volume": 38614.7, "taker_buy_quote": 3279.82442}, {"ts": 1771996140000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 45388.8, "quote_volume": 3874.49724, "trades": 28, "taker_buy_volume": 39076.2, "taker_buy_quote": 3335.5192}, {"ts": 1771996200000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 17448.1, "quote_volume": 1491.35144, "trades": 9, "taker_buy_volume": 17448.1, "taker_buy_quote": 1491.35144}, {"ts": 1771996260000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 60642.7, "quote_volume": 5184.44047, "trades": 42, "taker_buy_volume": 40307.3, "taker_buy_quote": 3446.68505}, {"ts": 1771996320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2913.6, "quote_volume": 248.82144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996380000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 17977.2, "quote_volume": 1530.26997, "trades": 13, "taker_buy_volume": 4471.5, "taker_buy_quote": 380.6703}, {"ts": 1771996440000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 5620.5, "quote_volume": 479.22762, "trades": 17, "taker_buy_volume": 5550.1, "taker_buy_quote": 473.24362}, {"ts": 1771996500000, "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 7127.8, "quote_volume": 607.94714, "trades": 7, "taker_buy_volume": 3460.4, "taker_buy_quote": 295.50603}, {"ts": 1771996560000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 11403.0, "quote_volume": 972.90273, "trades": 9, "taker_buy_volume": 10583.0, "taker_buy_quote": 903.03823}, {"ts": 1771996620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1851.9, "quote_volume": 157.96707, "trades": 6, "taker_buy_volume": 1029.7, "taker_buy_quote": 87.83341}, {"ts": 1771996680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 116.6, "quote_volume": 9.94598, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 9.94598}, {"ts": 1771996740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 11329.6, "quote_volume": 963.61755, "trades": 5, "taker_buy_volume": 99.9, "taker_buy_quote": 8.50149}, {"ts": 1771996860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1507.5, "quote_volume": 128.1375, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 128.1375}, {"ts": 1771996920000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 5328.9, "quote_volume": 454.18428, "trades": 7, "taker_buy_volume": 4518.9, "taker_buy_quote": 385.01028}, {"ts": 1771996980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 70.2, "quote_volume": 6.0021, "trades": 1, "taker_buy_volume": 70.2, "taker_buy_quote": 6.0021}, {"ts": 1771997040000, "open": 0.0854, "high": 0.0854, "low": 0.0848, "close": 0.0848, "volume": 104940.3, "quote_volume": 8927.53936, "trades": 42, "taker_buy_volume": 10149.1, "taker_buy_quote": 865.63658}, {"ts": 1771997100000, "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 3544.7, "quote_volume": 301.60745, "trades": 5, "taker_buy_volume": 3474.6, "taker_buy_quote": 295.66297}, {"ts": 1771997160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997220000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 415.5, "quote_volume": 35.33033, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 35.33033}, {"ts": 1771997280000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 895.3, "quote_volume": 76.12305, "trades": 3, "taker_buy_volume": 895.3, "taker_buy_quote": 76.12305}, {"ts": 1771997340000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 3003.2, "quote_volume": 254.60447, "trades": 5, "taker_buy_volume": 348.0, "taker_buy_quote": 29.5452}, {"ts": 1771997400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 469.6, "quote_volume": 39.77512, "trades": 2, "taker_buy_volume": 469.6, "taker_buy_quote": 39.77512}, {"ts": 1771997460000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 8380.0, "quote_volume": 709.69511, "trades": 17, "taker_buy_volume": 4577.2, "taker_buy_quote": 387.68884}, {"ts": 1771997520000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 685.4, "quote_volume": 57.97629, "trades": 3, "taker_buy_volume": 599.9, "taker_buy_quote": 50.75154}, {"ts": 1771997580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1700.2, "quote_volume": 143.83692, "trades": 3, "taker_buy_volume": 1053.0, "taker_buy_quote": 89.0838}, {"ts": 1771997640000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 28217.2, "quote_volume": 2384.37762, "trades": 10, "taker_buy_volume": 553.0, "taker_buy_quote": 46.7285}, {"ts": 1771997700000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 12608.3, "quote_volume": 1066.28807, "trades": 11, "taker_buy_volume": 5568.7, "taker_buy_quote": 471.03791}, {"ts": 1771997760000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 15842.8, "quote_volume": 1340.2005, "trades": 16, "taker_buy_volume": 15343.3, "taker_buy_quote": 1297.99275}, {"ts": 1771997820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 117.2, "quote_volume": 9.91512, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 9.91512}, {"ts": 1771997880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 107.6, "quote_volume": 9.0922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997940000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 10585.7, "quote_volume": 895.59354, "trades": 8, "taker_buy_volume": 9792.4, "taker_buy_quote": 828.55969}, {"ts": 1771998000000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 7837.1, "quote_volume": 663.50162, "trades": 4, "taker_buy_volume": 6337.1, "taker_buy_quote": 536.60162}, {"ts": 1771998060000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3907.5, "quote_volume": 330.72525, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 127.68525}, {"ts": 1771998120000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 8600.0, "quote_volume": 726.85075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1625.5, "quote_volume": 137.5291, "trades": 2, "taker_buy_volume": 1625.5, "taker_buy_quote": 137.5291}, {"ts": 1771998240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 235.3, "quote_volume": 19.92991, "trades": 1, "taker_buy_volume": 235.3, "taker_buy_quote": 19.92991}, {"ts": 1771998300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1759.8, "quote_volume": 148.87908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 252.3, "quote_volume": 21.34458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 6228.4, "quote_volume": 527.75936, "trades": 8, "taker_buy_volume": 5970.2, "taker_buy_quote": 505.91564}, {"ts": 1771998480000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 46979.8, "quote_volume": 3970.89186, "trades": 20, "taker_buy_volume": 12098.6, "taker_buy_quote": 1023.19829}, {"ts": 1771998600000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 13646.7, "quote_volume": 1157.24016, "trades": 10, "taker_buy_volume": 5125.2, "taker_buy_quote": 434.61696}, {"ts": 1771998660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 6263.0, "quote_volume": 530.4761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998720000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3349.0, "quote_volume": 283.9785, "trades": 5, "taker_buy_volume": 334.0, "taker_buy_quote": 28.3065}, {"ts": 1771998780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 5345.5, "quote_volume": 452.76385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2235.5, "quote_volume": 189.1233, "trades": 3, "taker_buy_volume": 2235.5, "taker_buy_quote": 189.1233}, {"ts": 1771998900000, "open": 0.0847, "high": 0.0852, "low": 0.0847, "close": 0.0852, "volume": 41167.6, "quote_volume": 3501.41244, "trades": 26, "taker_buy_volume": 35844.2, "taker_buy_quote": 3049.45578}, {"ts": 1771998960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 70.4, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 5.99808}, {"ts": 1771999020000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 9665.8, "quote_volume": 823.86624, "trades": 6, "taker_buy_volume": 3497.4, "taker_buy_quote": 298.31856}, {"ts": 1771999080000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 110.5, "quote_volume": 9.40355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 555.3, "quote_volume": 47.28783, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 41.3053}, {"ts": 1771999200000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 1077.5, "quote_volume": 91.7333, "trades": 3, "taker_buy_volume": 380.5, "taker_buy_quote": 32.4186}, {"ts": 1771999260000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 21431.7, "quote_volume": 1827.71735, "trades": 16, "taker_buy_volume": 13739.6, "taker_buy_quote": 1172.20043}, {"ts": 1771999320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1283.6, "quote_volume": 109.61944, "trades": 2, "taker_buy_volume": 1283.6, "taker_buy_quote": 109.61944}, {"ts": 1771999380000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 32116.0, "quote_volume": 2749.38146, "trades": 21, "taker_buy_volume": 18717.6, "taker_buy_quote": 1601.26615}, {"ts": 1771999440000, "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.0862, "volume": 27146.6, "quote_volume": 2332.67602, "trades": 26, "taker_buy_volume": 24300.5, "taker_buy_quote": 2087.92031}, {"ts": 1771999500000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 51408.9, "quote_volume": 4432.92366, "trades": 46, "taker_buy_volume": 31689.2, "taker_buy_quote": 2732.99223}, {"ts": 1771999560000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 8230.1, "quote_volume": 709.95705, "trades": 7, "taker_buy_volume": 6081.6, "taker_buy_quote": 524.8328}, {"ts": 1771999620000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 12307.4, "quote_volume": 1065.06054, "trades": 14, "taker_buy_volume": 10135.7, "taker_buy_quote": 877.01275}, {"ts": 1771999680000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 84019.5, "quote_volume": 7290.46283, "trades": 32, "taker_buy_volume": 63651.4, "taker_buy_quote": 5523.51128}, {"ts": 1771999740000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 24702.3, "quote_volume": 2139.22568, "trades": 24, "taker_buy_volume": 15081.6, "taker_buy_quote": 1306.07306}, {"ts": 1771999800000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 18430.2, "quote_volume": 1596.84726, "trades": 22, "taker_buy_volume": 3227.3, "taker_buy_quote": 279.80691}, {"ts": 1771999860000, "open": 0.0866, "high": 0.0868, "low": 0.0864, "close": 0.0865, "volume": 75403.4, "quote_volume": 6526.51347, "trades": 49, "taker_buy_volume": 37004.3, "taker_buy_quote": 3204.76309}, {"ts": 1771999920000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 12311.9, "quote_volume": 1066.13353, "trades": 9, "taker_buy_volume": 8026.5, "taker_buy_quote": 695.01789}, {"ts": 1771999980000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0867, "volume": 58172.7, "quote_volume": 5052.17101, "trades": 22, "taker_buy_volume": 44890.6, "taker_buy_quote": 3899.87672}, {"ts": 1772000040000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0867, "volume": 49970.3, "quote_volume": 4330.90507, "trades": 27, "taker_buy_volume": 31790.2, "taker_buy_quote": 2756.70103}, {"ts": 1772000100000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 47482.5, "quote_volume": 4105.28393, "trades": 22, "taker_buy_volume": 11507.5, "taker_buy_quote": 993.85992}, {"ts": 1772000160000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 11787.4, "quote_volume": 1015.55883, "trades": 11, "taker_buy_volume": 1507.5, "taker_buy_quote": 129.9465}, {"ts": 1772000220000, "open": 0.086, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 35274.9, "quote_volume": 3028.7881, "trades": 17, "taker_buy_volume": 5229.1, "taker_buy_quote": 449.01504}, {"ts": 1772000280000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 2399.5, "quote_volume": 205.48907, "trades": 4, "taker_buy_volume": 151.6, "taker_buy_quote": 12.99212}, {"ts": 1772000340000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 4466.0, "quote_volume": 382.7362, "trades": 13, "taker_buy_volume": 4466.0, "taker_buy_quote": 382.7362}, {"ts": 1772000400000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 6351.6, "quote_volume": 544.19364, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 7647.3, "quote_volume": 655.37361, "trades": 6, "taker_buy_volume": 7647.3, "taker_buy_quote": 655.37361}, {"ts": 1772000520000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1507.5, "quote_volume": 129.3435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000640000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 35849.6, "quote_volume": 3067.41016, "trades": 22, "taker_buy_volume": 4387.8, "taker_buy_quote": 375.35655}, {"ts": 1772000700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3478.8, "quote_volume": 297.08952, "trades": 3, "taker_buy_volume": 3179.0, "taker_buy_quote": 271.4866}, {"ts": 1772000760000, "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 96932.4, "quote_volume": 8247.60928, "trades": 49, "taker_buy_volume": 35786.4, "taker_buy_quote": 3045.5865}, {"ts": 1772000820000, "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.0851, "volume": 46781.8, "quote_volume": 3978.32343, "trades": 29, "taker_buy_volume": 20072.1, "taker_buy_quote": 1708.38582}, {"ts": 1772000880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1635.6, "quote_volume": 139.35312, "trades": 2, "taker_buy_volume": 1635.6, "taker_buy_quote": 139.35312}, {"ts": 1772001000000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 13479.8, "quote_volume": 1151.37131, "trades": 19, "taker_buy_volume": 4445.9, "taker_buy_quote": 379.97958}, {"ts": 1772001060000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 9506.3, "quote_volume": 811.03814, "trades": 5, "taker_buy_volume": 4522.5, "taker_buy_quote": 385.92}, {"ts": 1772001120000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 471.0, "quote_volume": 40.1292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 15188.2, "quote_volume": 1294.2956, "trades": 4, "taker_buy_volume": 2299.8, "taker_buy_quote": 196.17294}, {"ts": 1772001240000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4708.7, "quote_volume": 402.12298, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.4}, {"ts": 1772001300000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2060.4, "quote_volume": 175.95816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.0851, "volume": 68592.0, "quote_volume": 5836.116, "trades": 32, "taker_buy_volume": 9497.5, "taker_buy_quote": 809.21625}, {"ts": 1772001420000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 14819.1, "quote_volume": 1260.75791, "trades": 10, "taker_buy_volume": 4529.0, "taker_buy_quote": 385.16715}, {"ts": 1772001480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 23545.0, "quote_volume": 2002.83808, "trades": 23, "taker_buy_volume": 19636.7, "taker_buy_quote": 1670.3925}, {"ts": 1772001600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 144.0, "quote_volume": 12.2688, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 12.2688}, {"ts": 1772001660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1507.5, "quote_volume": 128.439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 115.9, "quote_volume": 9.8515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 41961.6, "quote_volume": 3563.10728, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 6179.0, "quote_volume": 525.3329, "trades": 2, "taker_buy_volume": 6179.0, "taker_buy_quote": 525.3329}, {"ts": 1772001960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 44084.3, "quote_volume": 3744.22045, "trades": 22, "taker_buy_volume": 18008.6, "taker_buy_quote": 1529.80788}, {"ts": 1772002080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2213.5, "quote_volume": 188.1475, "trades": 3, "taker_buy_volume": 706.0, "taker_buy_quote": 60.01}, {"ts": 1772002140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2036.5, "quote_volume": 172.89885, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 44.9121}, {"ts": 1772002200000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 19134.2, "quote_volume": 1623.63952, "trades": 23, "taker_buy_volume": 12477.2, "taker_buy_quote": 1059.16353}, {"ts": 1772002260000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1179.5, "quote_volume": 100.0034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 22274.6, "quote_volume": 1885.63263, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002380000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 12332.0, "quote_volume": 1044.49754, "trades": 6, "taker_buy_volume": 9095.9, "taker_buy_quote": 770.42273}, {"ts": 1772002440000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6285.7, "quote_volume": 532.00435, "trades": 7, "taker_buy_volume": 6168.7, "taker_buy_quote": 522.10615}, {"ts": 1772002500000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 3079.9, "quote_volume": 260.50453, "trades": 12, "taker_buy_volume": 2529.8, "taker_buy_quote": 214.02108}, {"ts": 1772002560000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1982.6, "quote_volume": 167.62533, "trades": 11, "taker_buy_volume": 956.3, "taker_buy_quote": 80.90298}, {"ts": 1772002620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 54422.9, "quote_volume": 4600.99519, "trades": 37, "taker_buy_volume": 7834.3, "taker_buy_quote": 662.87263}, {"ts": 1772002740000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4559.3, "quote_volume": 384.95567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 12821.7, "quote_volume": 1080.48375, "trades": 13, "taker_buy_volume": 9738.5, "taker_buy_quote": 820.95555}, {"ts": 1772002860000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 193.1, "quote_volume": 16.28868, "trades": 2, "taker_buy_volume": 103.5, "taker_buy_quote": 8.7354}, {"ts": 1772002920000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2273.8, "quote_volume": 191.71008, "trades": 4, "taker_buy_volume": 2273.8, "taker_buy_quote": 191.71008}, {"ts": 1772002980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1717.2, "quote_volume": 144.93168, "trades": 2, "taker_buy_volume": 1717.2, "taker_buy_quote": 144.93168}, {"ts": 1772003040000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 14958.8, "quote_volume": 1263.63765, "trades": 8, "taker_buy_volume": 14958.8, "taker_buy_quote": 1263.63765}, {"ts": 1772003100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4486.6, "quote_volume": 380.01502, "trades": 2, "taker_buy_volume": 4486.6, "taker_buy_quote": 380.01502}, {"ts": 1772003160000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 573.8, "quote_volume": 48.58898, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 38.5385}, {"ts": 1772003220000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 5424.6, "quote_volume": 458.897, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1105.7, "quote_volume": 93.32108, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.4}, {"ts": 1772003340000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 459.4, "quote_volume": 38.77336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003400000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3888.2, "quote_volume": 327.63397, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003460000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 11712.2, "quote_volume": 985.02946, "trades": 8, "taker_buy_volume": 5078.4, "taker_buy_quote": 426.5856}, {"ts": 1772003520000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 66415.4, "quote_volume": 5569.41829, "trades": 31, "taker_buy_volume": 37454.7, "taker_buy_quote": 3142.48148}, {"ts": 1772003580000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 244.0, "quote_volume": 20.4716, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 20.4716}, {"ts": 1772003640000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 31261.8, "quote_volume": 2630.47103, "trades": 11, "taker_buy_volume": 29725.3, "taker_buy_quote": 2501.09773}, {"ts": 1772003700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3137.0, "quote_volume": 264.1354, "trades": 3, "taker_buy_volume": 3137.0, "taker_buy_quote": 264.1354}, {"ts": 1772003760000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 6373.9, "quote_volume": 536.68238, "trades": 4, "taker_buy_volume": 4866.4, "taker_buy_quote": 409.75088}, {"ts": 1772003820000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 153.1, "quote_volume": 12.89102, "trades": 1, "taker_buy_volume": 153.1, "taker_buy_quote": 12.89102}, {"ts": 1772003880000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 172.8, "quote_volume": 14.54976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 92.7, "quote_volume": 7.80534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 7963.1, "quote_volume": 669.68278, "trades": 7, "taker_buy_volume": 542.2, "taker_buy_quote": 45.59902}, {"ts": 1772004120000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 7623.2, "quote_volume": 640.34023, "trades": 7, "taker_buy_volume": 6030.0, "taker_buy_quote": 506.52}, {"ts": 1772004300000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 916.9, "quote_volume": 77.11129, "trades": 1, "taker_buy_volume": 916.9, "taker_buy_quote": 77.11129}, {"ts": 1772004360000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 79.0, "quote_volume": 6.6439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 223.5, "quote_volume": 18.79635, "trades": 2, "taker_buy_volume": 223.5, "taker_buy_quote": 18.79635}, {"ts": 1772004600000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 927.0, "quote_volume": 77.9607, "trades": 2, "taker_buy_volume": 927.0, "taker_buy_quote": 77.9607}, {"ts": 1772004660000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3791.2, "quote_volume": 319.33824, "trades": 3, "taker_buy_volume": 3520.1, "taker_buy_quote": 296.51162}, {"ts": 1772004720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 10458.3, "quote_volume": 879.54971, "trades": 7, "taker_buy_volume": 3974.5, "taker_buy_quote": 334.26213}, {"ts": 1772004780000, "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 49185.4, "quote_volume": 4121.85615, "trades": 44, "taker_buy_volume": 14916.0, "taker_buy_quote": 1249.9008}, {"ts": 1772004840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1507.5, "quote_volume": 126.17775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 8033.0, "quote_volume": 672.3621, "trades": 5, "taker_buy_volume": 7168.0, "taker_buy_quote": 599.9616}, {"ts": 1772004960000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 18297.4, "quote_volume": 1533.75849, "trades": 14, "taker_buy_volume": 18297.4, "taker_buy_quote": 1533.75849}, {"ts": 1772005020000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 39306.8, "quote_volume": 3297.9906, "trades": 31, "taker_buy_volume": 34501.0, "taker_buy_quote": 2895.07373}, {"ts": 1772005080000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 51018.9, "quote_volume": 4273.68236, "trades": 26, "taker_buy_volume": 6593.7, "taker_buy_quote": 553.18695}, {"ts": 1772005140000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 3135.1, "quote_volume": 263.34108, "trades": 4, "taker_buy_volume": 3135.1, "taker_buy_quote": 263.34108}, {"ts": 1772005200000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 10370.1, "quote_volume": 872.49243, "trades": 10, "taker_buy_volume": 5487.3, "taker_buy_quote": 461.84895}, {"ts": 1772005260000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 65437.0, "quote_volume": 5508.80496, "trades": 23, "taker_buy_volume": 61508.9, "taker_buy_quote": 5178.45175}, {"ts": 1772005320000, "open": 0.0842, "high": 0.0843, "low": 0.0838, "close": 0.0839, "volume": 92287.5, "quote_volume": 7766.28048, "trades": 35, "taker_buy_volume": 63833.0, "taker_buy_quote": 5375.35352}, {"ts": 1772005380000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 16229.6, "quote_volume": 1365.62879, "trades": 14, "taker_buy_volume": 16229.6, "taker_buy_quote": 1365.62879}, {"ts": 1772005440000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 12114.0, "quote_volume": 1020.29666, "trades": 16, "taker_buy_volume": 10455.6, "taker_buy_quote": 880.67447}, {"ts": 1772005500000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 19435.4, "quote_volume": 1638.74258, "trades": 20, "taker_buy_volume": 17757.1, "taker_buy_quote": 1497.42972}, {"ts": 1772005560000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 13448.6, "quote_volume": 1134.33853, "trades": 20, "taker_buy_volume": 13056.7, "taker_buy_quote": 1101.34055}, {"ts": 1772005620000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 19347.7, "quote_volume": 1629.50198, "trades": 20, "taker_buy_volume": 11857.9, "taker_buy_quote": 998.86092}, {"ts": 1772005680000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 14169.0, "quote_volume": 1192.9806, "trades": 22, "taker_buy_volume": 11625.5, "taker_buy_quote": 978.9673}, {"ts": 1772005740000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 15948.7, "quote_volume": 1342.45328, "trades": 19, "taker_buy_volume": 12680.7, "taker_buy_quote": 1067.61448}, {"ts": 1772005800000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 19572.7, "quote_volume": 1650.14351, "trades": 20, "taker_buy_volume": 16427.8, "taker_buy_quote": 1385.26867}, {"ts": 1772005860000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 32514.3, "quote_volume": 2733.91772, "trades": 30, "taker_buy_volume": 12220.1, "taker_buy_quote": 1027.2438}, {"ts": 1772005920000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 20160.3, "quote_volume": 1696.99086, "trades": 24, "taker_buy_volume": 18218.5, "taker_buy_quote": 1533.71889}, {"ts": 1772005980000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 20945.5, "quote_volume": 1755.43542, "trades": 24, "taker_buy_volume": 16936.3, "taker_buy_quote": 1419.71111}, {"ts": 1772006040000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 27488.0, "quote_volume": 2300.44371, "trades": 29, "taker_buy_volume": 25404.5, "taker_buy_quote": 2126.16996}, {"ts": 1772006100000, "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 66291.1, "quote_volume": 5515.81381, "trades": 72, "taker_buy_volume": 39263.9, "taker_buy_quote": 3266.39262}, {"ts": 1772006160000, "open": 0.0832, "high": 0.0832, "low": 0.0819, "close": 0.0822, "volume": 500175.6, "quote_volume": 41254.29673, "trades": 213, "taker_buy_volume": 221005.0, "taker_buy_quote": 18239.24183}, {"ts": 1772006220000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 41352.8, "quote_volume": 3396.23186, "trades": 50, "taker_buy_volume": 39334.7, "taker_buy_quote": 3230.94947}, {"ts": 1772006280000, "open": 0.0821, "high": 0.0825, "low": 0.082, "close": 0.0821, "volume": 51282.4, "quote_volume": 4216.30487, "trades": 40, "taker_buy_volume": 19913.1, "taker_buy_quote": 1639.91296}, {"ts": 1772006340000, "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0827, "volume": 34222.3, "quote_volume": 2819.79629, "trades": 25, "taker_buy_volume": 32047.8, "taker_buy_quote": 2641.26984}, {"ts": 1772006400000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 36106.9, "quote_volume": 2983.93385, "trades": 35, "taker_buy_volume": 30062.6, "taker_buy_quote": 2485.27158}, {"ts": 1772006460000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 55331.5, "quote_volume": 4562.4325, "trades": 46, "taker_buy_volume": 27538.0, "taker_buy_quote": 2271.04926}, {"ts": 1772006520000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 58293.7, "quote_volume": 4805.49251, "trades": 57, "taker_buy_volume": 42013.9, "taker_buy_quote": 3464.33543}, {"ts": 1772006580000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 25123.1, "quote_volume": 2075.59426, "trades": 33, "taker_buy_volume": 20677.0, "taker_buy_quote": 1708.3464}, {"ts": 1772006640000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 19627.1, "quote_volume": 1622.57949, "trades": 25, "taker_buy_volume": 17756.2, "taker_buy_quote": 1468.10555}, {"ts": 1772006700000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 31748.5, "quote_volume": 2628.33634, "trades": 57, "taker_buy_volume": 17328.6, "taker_buy_quote": 1435.69606}, {"ts": 1772006760000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 29457.3, "quote_volume": 2440.53175, "trades": 23, "taker_buy_volume": 19497.1, "taker_buy_quote": 1615.67644}, {"ts": 1772006820000, "open": 0.0829, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 26698.9, "quote_volume": 2215.54199, "trades": 22, "taker_buy_volume": 11608.4, "taker_buy_quote": 963.43522}, {"ts": 1772006880000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 14762.5, "quote_volume": 1225.13312, "trades": 24, "taker_buy_volume": 12647.7, "taker_buy_quote": 1049.86029}, {"ts": 1772006940000, "open": 0.083, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 34791.2, "quote_volume": 2893.2122, "trades": 30, "taker_buy_volume": 17257.0, "taker_buy_quote": 1436.53807}, {"ts": 1772007000000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 25751.5, "quote_volume": 2150.35033, "trades": 20, "taker_buy_volume": 18800.6, "taker_buy_quote": 1570.27941}, {"ts": 1772007060000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 21181.0, "quote_volume": 1766.61247, "trades": 22, "taker_buy_volume": 11164.2, "taker_buy_quote": 931.30339}, {"ts": 1772007120000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 23567.9, "quote_volume": 1965.53304, "trades": 21, "taker_buy_volume": 12354.2, "taker_buy_quote": 1030.9668}, {"ts": 1772007180000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 16035.3, "quote_volume": 1338.09647, "trades": 10, "taker_buy_volume": 7524.5, "taker_buy_quote": 628.29575}, {"ts": 1772007240000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 9501.7, "quote_volume": 793.17133, "trades": 10, "taker_buy_volume": 7994.2, "taker_buy_quote": 667.44583}, {"ts": 1772007300000, "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.0829, "volume": 9911.8, "quote_volume": 825.52997, "trades": 10, "taker_buy_volume": 5030.6, "taker_buy_quote": 419.05688}, {"ts": 1772007360000, "open": 0.0828, "high": 0.0835, "low": 0.0828, "close": 0.0835, "volume": 38672.9, "quote_volume": 3217.03231, "trades": 25, "taker_buy_volume": 33952.2, "taker_buy_quote": 2823.5956}, {"ts": 1772007420000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 5345.0, "quote_volume": 446.14363, "trades": 6, "taker_buy_volume": 3771.9, "taker_buy_quote": 314.95365}, {"ts": 1772007480000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 11979.7, "quote_volume": 998.17711, "trades": 10, "taker_buy_volume": 2761.2, "taker_buy_quote": 230.28408}, {"ts": 1772007540000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 10734.6, "quote_volume": 895.32268, "trades": 10, "taker_buy_volume": 10372.8, "taker_buy_quote": 865.2087}, {"ts": 1772007600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 3048.9, "quote_volume": 254.58315, "trades": 5, "taker_buy_volume": 3048.9, "taker_buy_quote": 254.58315}, {"ts": 1772007660000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 4214.3, "quote_volume": 351.49735, "trades": 4, "taker_buy_volume": 2706.8, "taker_buy_quote": 225.77185}, {"ts": 1772007720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2204.7, "quote_volume": 184.09245, "trades": 2, "taker_buy_volume": 2204.7, "taker_buy_quote": 184.09245}, {"ts": 1772007780000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 14317.2, "quote_volume": 1193.01106, "trades": 14, "taker_buy_volume": 2806.0, "taker_buy_quote": 233.99299}, {"ts": 1772007840000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 4287.4, "quote_volume": 357.35025, "trades": 9, "taker_buy_volume": 3734.9, "taker_buy_quote": 311.35425}, {"ts": 1772007900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4416.1, "quote_volume": 367.57631, "trades": 6, "taker_buy_volume": 3543.5, "taker_buy_quote": 294.94844}, {"ts": 1772007960000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 22001.8, "quote_volume": 1826.84946, "trades": 14, "taker_buy_volume": 2120.4, "taker_buy_quote": 176.0181}, {"ts": 1772008020000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 30753.2, "quote_volume": 2548.53154, "trades": 19, "taker_buy_volume": 6191.3, "taker_buy_quote": 513.10802}, {"ts": 1772008080000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 4616.9, "quote_volume": 382.75317, "trades": 4, "taker_buy_volume": 4616.9, "taker_buy_quote": 382.75317}, {"ts": 1772008140000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2901.5, "quote_volume": 241.36828, "trades": 6, "taker_buy_volume": 2901.5, "taker_buy_quote": 241.36828}, {"ts": 1772008200000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 3793.0, "quote_volume": 315.747, "trades": 5, "taker_buy_volume": 3723.0, "taker_buy_quote": 309.93}, {"ts": 1772008260000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 28099.7, "quote_volume": 2329.16925, "trades": 38, "taker_buy_volume": 4067.2, "taker_buy_quote": 337.18888}, {"ts": 1772008320000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 8094.5, "quote_volume": 669.15172, "trades": 20, "taker_buy_volume": 4629.7, "taker_buy_quote": 382.61276}, {"ts": 1772008380000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 26414.4, "quote_volume": 2179.24775, "trades": 17, "taker_buy_volume": 597.5, "taker_buy_quote": 49.3535}, {"ts": 1772008440000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6896.7, "quote_volume": 568.35868, "trades": 10, "taker_buy_volume": 1059.0, "taker_buy_quote": 87.3322}, {"ts": 1772008500000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 24645.7, "quote_volume": 2027.88593, "trades": 28, "taker_buy_volume": 2040.9, "taker_buy_quote": 168.10126}, {"ts": 1772008560000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 11651.0, "quote_volume": 958.9359, "trades": 73, "taker_buy_volume": 11651.0, "taker_buy_quote": 958.9359}, {"ts": 1772008620000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 579.0, "quote_volume": 47.7154, "trades": 6, "taker_buy_volume": 579.0, "taker_buy_quote": 47.7154}, {"ts": 1772008680000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1424.9, "quote_volume": 117.53876, "trades": 6, "taker_buy_volume": 1270.0, "taker_buy_quote": 104.775}, {"ts": 1772008740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 697.0, "quote_volume": 57.5212, "trades": 6, "taker_buy_volume": 697.0, "taker_buy_quote": 57.5212}, {"ts": 1772008800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 11288.3, "quote_volume": 931.28475, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 147.0, "quote_volume": 12.1275, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 12.1275}, {"ts": 1772008920000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 17340.4, "quote_volume": 1426.85051, "trades": 18, "taker_buy_volume": 11493.5, "taker_buy_quote": 946.11215}, {"ts": 1772008980000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 64488.0, "quote_volume": 5294.01929, "trades": 51, "taker_buy_volume": 51407.0, "taker_buy_quote": 4221.24047}, {"ts": 1772009040000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 30704.6, "quote_volume": 2525.25773, "trades": 39, "taker_buy_volume": 23393.3, "taker_buy_quote": 1924.11812}, {"ts": 1772009100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4431.2, "quote_volume": 365.13088, "trades": 7, "taker_buy_volume": 3161.5, "taker_buy_quote": 260.5076}, {"ts": 1772009160000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6935.2, "quote_volume": 570.08774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6622.6, "quote_volume": 542.57495, "trades": 9, "taker_buy_volume": 1919.8, "taker_buy_quote": 157.2582}, {"ts": 1772009340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1654.0, "quote_volume": 135.628, "trades": 2, "taker_buy_volume": 1654.0, "taker_buy_quote": 135.628}, {"ts": 1772009400000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1315.8, "quote_volume": 107.9378, "trades": 5, "taker_buy_volume": 730.0, "taker_buy_quote": 59.9022}, {"ts": 1772009460000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2455.5, "quote_volume": 201.58264, "trades": 17, "taker_buy_volume": 2316.4, "taker_buy_quote": 190.17644}, {"ts": 1772009520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 310.1, "quote_volume": 25.45921, "trades": 2, "taker_buy_volume": 310.1, "taker_buy_quote": 25.45921}, {"ts": 1772009580000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 42939.3, "quote_volume": 3515.93435, "trades": 31, "taker_buy_volume": 747.0, "taker_buy_quote": 61.1046}, {"ts": 1772009640000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 26490.4, "quote_volume": 2165.09018, "trades": 21, "taker_buy_volume": 17608.2, "taker_buy_quote": 1439.26369}, {"ts": 1772009700000, "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 4551.1, "quote_volume": 370.74716, "trades": 9, "taker_buy_volume": 620.0, "taker_buy_quote": 50.716}, {"ts": 1772009760000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 118245.0, "quote_volume": 9620.9606, "trades": 64, "taker_buy_volume": 54411.9, "taker_buy_quote": 4430.38537}, {"ts": 1772009820000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 88853.5, "quote_volume": 7244.71911, "trades": 63, "taker_buy_volume": 72334.0, "taker_buy_quote": 5899.13765}, {"ts": 1772009880000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 44312.3, "quote_volume": 3625.9595, "trades": 30, "taker_buy_volume": 33085.7, "taker_buy_quote": 2707.47287}, {"ts": 1772009940000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 23332.1, "quote_volume": 1909.14879, "trades": 27, "taker_buy_volume": 17285.8, "taker_buy_quote": 1415.23654}, {"ts": 1772010000000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7917.2, "quote_volume": 648.41043, "trades": 5, "taker_buy_volume": 7834.7, "taker_buy_quote": 641.66193}, {"ts": 1772010060000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 21149.2, "quote_volume": 1733.49874, "trades": 16, "taker_buy_volume": 15487.8, "taker_buy_quote": 1269.57534}, {"ts": 1772010120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3527.2, "quote_volume": 288.52496, "trades": 2, "taker_buy_volume": 3527.2, "taker_buy_quote": 288.52496}, {"ts": 1772010180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 143.0, "quote_volume": 11.726, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 11.726}, {"ts": 1772010240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5605.5, "quote_volume": 459.62682, "trades": 5, "taker_buy_volume": 5363.7, "taker_buy_quote": 439.8234}, {"ts": 1772010300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2457.0, "quote_volume": 201.9654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010480000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 608.0, "quote_volume": 50.00587, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 50.00587}, {"ts": 1772010540000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 10676.8, "quote_volume": 877.29487, "trades": 8, "taker_buy_volume": 1828.0, "taker_buy_quote": 150.1616}, {"ts": 1772010600000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 13707.7, "quote_volume": 1128.27776, "trades": 10, "taker_buy_volume": 13707.7, "taker_buy_quote": 1128.27776}, {"ts": 1772010660000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 4787.4, "quote_volume": 394.23176, "trades": 4, "taker_buy_volume": 4787.4, "taker_buy_quote": 394.23176}, {"ts": 1772010720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 328.5, "quote_volume": 27.0027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010960000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 28968.3, "quote_volume": 2383.0482, "trades": 37, "taker_buy_volume": 1826.0, "taker_buy_quote": 150.1579}, {"ts": 1772011020000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 608.0, "quote_volume": 50.02502, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 50.02502}, {"ts": 1772011080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2628.2, "quote_volume": 216.03804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011140000, "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 23712.5, "quote_volume": 1955.94641, "trades": 37, "taker_buy_volume": 23712.5, "taker_buy_quote": 1955.94641}, {"ts": 1772011200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 72.7, "quote_volume": 6.00502, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 6.00502}, {"ts": 1772011260000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24064.2, "quote_volume": 1986.40635, "trades": 23, "taker_buy_volume": 15913.0, "taker_buy_quote": 1313.93235}, {"ts": 1772011320000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 11549.6, "quote_volume": 955.62266, "trades": 16, "taker_buy_volume": 10042.1, "taker_buy_quote": 830.95241}, {"ts": 1772011380000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1950.6, "quote_volume": 161.32188, "trades": 4, "taker_buy_volume": 311.6, "taker_buy_quote": 25.77658}, {"ts": 1772011440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 113934.3, "quote_volume": 9406.27635, "trades": 35, "taker_buy_volume": 41474.5, "taker_buy_quote": 3426.4008}, {"ts": 1772011560000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 311.5, "quote_volume": 25.7538, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 19.7653}, {"ts": 1772011620000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 9968.5, "quote_volume": 828.27318, "trades": 12, "taker_buy_volume": 9968.5, "taker_buy_quote": 828.27318}, {"ts": 1772011680000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 69157.4, "quote_volume": 5768.63109, "trades": 44, "taker_buy_volume": 69157.4, "taker_buy_quote": 5768.63109}, {"ts": 1772011740000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 17307.0, "quote_volume": 1445.02249, "trades": 9, "taker_buy_volume": 17307.0, "taker_buy_quote": 1445.02249}, {"ts": 1772011800000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 1425.1, "quote_volume": 119.1301, "trades": 9, "taker_buy_volume": 1342.5, "taker_buy_quote": 112.233}, {"ts": 1772011860000, "open": 0.0837, "high": 0.0838, "low": 0.0833, "close": 0.0833, "volume": 23765.9, "quote_volume": 1985.83041, "trades": 19, "taker_buy_volume": 4714.4, "taker_buy_quote": 394.50037}, {"ts": 1772011920000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 25028.3, "quote_volume": 2090.20529, "trades": 23, "taker_buy_volume": 14554.2, "taker_buy_quote": 1215.38013}, {"ts": 1772011980000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 11948.8, "quote_volume": 999.99803, "trades": 7, "taker_buy_volume": 11948.8, "taker_buy_quote": 999.99803}, {"ts": 1772012040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 381.8, "quote_volume": 31.95666, "trades": 2, "taker_buy_volume": 381.8, "taker_buy_quote": 31.95666}, {"ts": 1772012100000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 23554.3, "quote_volume": 1966.90611, "trades": 13, "taker_buy_volume": 731.8, "taker_buy_quote": 61.19186}, {"ts": 1772012160000, "open": 0.0837, "high": 0.0838, "low": 0.0831, "close": 0.0831, "volume": 42523.7, "quote_volume": 3543.16812, "trades": 35, "taker_buy_volume": 2505.7, "taker_buy_quote": 209.5932}, {"ts": 1772012220000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 687.4, "quote_volume": 57.1532, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 51.144}, {"ts": 1772012280000, "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 72786.6, "quote_volume": 6019.70512, "trades": 57, "taker_buy_volume": 28947.4, "taker_buy_quote": 2393.22792}, {"ts": 1772012340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 179.4, "quote_volume": 14.8005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2105.0, "quote_volume": 173.873, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 49.973}, {"ts": 1772012460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 14471.0, "quote_volume": 1197.41242, "trades": 13, "taker_buy_volume": 14471.0, "taker_buy_quote": 1197.41242}, {"ts": 1772012640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3710.2, "quote_volume": 306.46252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1741.0, "quote_volume": 143.8307, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 19.9307}, {"ts": 1772012760000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 388.8, "quote_volume": 32.1002, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 19.9892}, {"ts": 1772012820000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1500.0, "quote_volume": 123.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2887.4, "quote_volume": 238.4904, "trades": 3, "taker_buy_volume": 2799.0, "taker_buy_quote": 231.1974}, {"ts": 1772012940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3892.1, "quote_volume": 321.48746, "trades": 3, "taker_buy_volume": 3892.1, "taker_buy_quote": 321.48746}, {"ts": 1772013000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1507.5, "quote_volume": 124.36875, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 124.36875}, {"ts": 1772013060000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 65343.2, "quote_volume": 5393.44832, "trades": 14, "taker_buy_volume": 26343.2, "taker_buy_quote": 2175.94832}, {"ts": 1772013120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1507.5, "quote_volume": 124.36875, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 124.36875}, {"ts": 1772013180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 376.0, "quote_volume": 31.0576, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 31.0576}, {"ts": 1772013240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2261.2, "quote_volume": 186.77512, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 124.5195}, {"ts": 1772013300000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 4432.1, "quote_volume": 364.63898, "trades": 6, "taker_buy_volume": 848.0, "taker_buy_quote": 69.8752}, {"ts": 1772013360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2599.0, "quote_volume": 213.4965, "trades": 9, "taker_buy_volume": 2524.0, "taker_buy_quote": 207.339}, {"ts": 1772013420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1500.0, "quote_volume": 123.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013540000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3472.8, "quote_volume": 284.65893, "trades": 5, "taker_buy_volume": 1088.0, "taker_buy_quote": 89.2769}, {"ts": 1772013600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1507.5, "quote_volume": 123.46425, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 123.46425}, {"ts": 1772013720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6707.7, "quote_volume": 549.56048, "trades": 23, "taker_buy_volume": 243.0, "taker_buy_quote": 19.926}, {"ts": 1772013840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3627.0, "quote_volume": 297.3669, "trades": 11, "taker_buy_volume": 3156.0, "taker_buy_quote": 258.792}, {"ts": 1772013960000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6540.8, "quote_volume": 535.94756, "trades": 7, "taker_buy_volume": 3567.9, "taker_buy_quote": 292.32051}, {"ts": 1772014020000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3456.7, "quote_volume": 283.48403, "trades": 4, "taker_buy_volume": 1901.5, "taker_buy_quote": 155.9624}, {"ts": 1772014080000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 119.4, "quote_volume": 9.80274, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 9.80274}, {"ts": 1772014200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3090.6, "quote_volume": 253.73826, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6738.8, "quote_volume": 552.1727, "trades": 23, "taker_buy_volume": 3966.5, "taker_buy_quote": 324.85635}, {"ts": 1772014320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1507.5, "quote_volume": 123.46425, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 123.46425}, {"ts": 1772014380000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 6249.3, "quote_volume": 511.5658, "trades": 14, "taker_buy_volume": 3623.1, "taker_buy_quote": 296.74264}, {"ts": 1772014440000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 17611.3, "quote_volume": 1440.40515, "trades": 12, "taker_buy_volume": 244.0, "taker_buy_quote": 19.9592}, {"ts": 1772014500000, "open": 0.0816, "high": 0.0816, "low": 0.0808, "close": 0.0808, "volume": 123225.3, "quote_volume": 9986.40814, "trades": 80, "taker_buy_volume": 16024.0, "taker_buy_quote": 1301.4738}, {"ts": 1772014560000, "open": 0.0809, "high": 0.0811, "low": 0.0806, "close": 0.0809, "volume": 28485.3, "quote_volume": 2302.8442, "trades": 43, "taker_buy_volume": 19677.1, "taker_buy_quote": 1592.26789}, {"ts": 1772014620000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 198516.6, "quote_volume": 15995.66253, "trades": 194, "taker_buy_volume": 71890.9, "taker_buy_quote": 5796.89447}, {"ts": 1772014680000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 23835.6, "quote_volume": 1916.04352, "trades": 10, "taker_buy_volume": 8727.7, "taker_buy_quote": 701.70708}, {"ts": 1772014740000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 38985.9, "quote_volume": 3139.14454, "trades": 27, "taker_buy_volume": 22989.4, "taker_buy_quote": 1851.64518}, {"ts": 1772014800000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 5543.6, "quote_volume": 446.63832, "trades": 14, "taker_buy_volume": 3048.0, "taker_buy_quote": 245.64252}, {"ts": 1772014860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1246.4, "quote_volume": 100.3352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014920000, "open": 0.0805, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 189232.4, "quote_volume": 15254.01158, "trades": 324, "taker_buy_volume": 101085.9, "taker_buy_quote": 8152.76796}, {"ts": 1772014980000, "open": 0.0806, "high": 0.0812, "low": 0.0805, "close": 0.0811, "volume": 92177.7, "quote_volume": 7466.09486, "trades": 74, "taker_buy_volume": 44845.6, "taker_buy_quote": 3630.63396}, {"ts": 1772015040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4019.3, "quote_volume": 325.6191, "trades": 11, "taker_buy_volume": 558.0, "taker_buy_quote": 45.2538}, {"ts": 1772015100000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 14546.3, "quote_volume": 1179.16436, "trades": 12, "taker_buy_volume": 14140.0, "taker_buy_quote": 1146.25406}, {"ts": 1772015160000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 11906.1, "quote_volume": 965.38463, "trades": 8, "taker_buy_volume": 2683.0, "taker_buy_quote": 217.49122}, {"ts": 1772015220000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 11049.3, "quote_volume": 895.77842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015280000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 2810.4, "quote_volume": 228.14656, "trades": 3, "taker_buy_volume": 1810.4, "taker_buy_quote": 147.04656}, {"ts": 1772015340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 123.2, "quote_volume": 10.02848, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.02848}, {"ts": 1772015400000, "open": 0.0812, "high": 0.0818, "low": 0.0812, "close": 0.0818, "volume": 46219.4, "quote_volume": 3771.80053, "trades": 20, "taker_buy_volume": 31819.7, "taker_buy_quote": 2595.62054}, {"ts": 1772015460000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 9640.9, "quote_volume": 785.61409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2729.5, "quote_volume": 221.90835, "trades": 3, "taker_buy_volume": 1222.0, "taker_buy_quote": 99.3486}, {"ts": 1772015820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 11000.0, "quote_volume": 892.1, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 76.5, "quote_volume": 6.2118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2584.3, "quote_volume": 209.84516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 20724.1, "quote_volume": 1685.39641, "trades": 26, "taker_buy_volume": 12285.0, "taker_buy_quote": 999.94277}, {"ts": 1772016060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2116.0, "quote_volume": 172.3982, "trades": 3, "taker_buy_volume": 1116.0, "taker_buy_quote": 90.8982}, {"ts": 1772016180000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1929.3, "quote_volume": 157.02149, "trades": 9, "taker_buy_volume": 558.0, "taker_buy_quote": 45.4212}, {"ts": 1772016240000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 14265.0, "quote_volume": 1162.59814, "trades": 8, "taker_buy_volume": 14265.0, "taker_buy_quote": 1162.59814}, {"ts": 1772016300000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 180.9, "quote_volume": 14.74947, "trades": 2, "taker_buy_volume": 61.2, "taker_buy_quote": 4.99392}, {"ts": 1772016360000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 12405.0, "quote_volume": 1010.894, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 765.5, "quote_volume": 62.33245, "trades": 3, "taker_buy_volume": 765.5, "taker_buy_quote": 62.33245}, {"ts": 1772016480000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 629.1, "quote_volume": 51.21585, "trades": 2, "taker_buy_volume": 629.1, "taker_buy_quote": 51.21585}, {"ts": 1772016600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016660000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 558.0, "quote_volume": 45.3654, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 45.3654}, {"ts": 1772016780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4627.7, "quote_volume": 376.23201, "trades": 8, "taker_buy_volume": 2188.2, "taker_buy_quote": 177.90066}, {"ts": 1772016840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 525.0, "quote_volume": 42.735, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 42.735}, {"ts": 1772016900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 246.0, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1507.5, "quote_volume": 122.55975, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 122.55975}, {"ts": 1772017020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1765.0, "quote_volume": 143.318, "trades": 2, "taker_buy_volume": 1765.0, "taker_buy_quote": 143.318}, {"ts": 1772017200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 9217.4, "quote_volume": 748.4652, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 10.01616}, {"ts": 1772017320000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 83227.8, "quote_volume": 6742.42249, "trades": 38, "taker_buy_volume": 9439.9, "taker_buy_quote": 764.8443}, {"ts": 1772017380000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 26114.2, "quote_volume": 2116.93927, "trades": 17, "taker_buy_volume": 12319.0, "taker_buy_quote": 999.53703}, {"ts": 1772017440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4232.6, "quote_volume": 342.8406, "trades": 4, "taker_buy_volume": 4232.6, "taker_buy_quote": 342.8406}, {"ts": 1772017500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 7684.6, "quote_volume": 623.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1717.2, "quote_volume": 139.26492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1441.9, "quote_volume": 117.08228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1899.2, "quote_volume": 154.21504, "trades": 3, "taker_buy_volume": 1824.2, "taker_buy_quote": 148.12504}, {"ts": 1772017740000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 45455.9, "quote_volume": 3691.33048, "trades": 16, "taker_buy_volume": 5179.5, "taker_buy_quote": 420.8868}, {"ts": 1772017800000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 6452.7, "quote_volume": 522.96928, "trades": 7, "taker_buy_volume": 1230.5, "taker_buy_quote": 99.6705}, {"ts": 1772017860000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2304.2, "quote_volume": 186.84821, "trades": 9, "taker_buy_volume": 2080.1, "taker_buy_quote": 168.69611}, {"ts": 1772017920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 27151.3, "quote_volume": 2201.97043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 47476.8, "quote_volume": 3853.16431, "trades": 20, "taker_buy_volume": 32836.9, "taker_buy_quote": 2665.80892}, {"ts": 1772018100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 45881.8, "quote_volume": 3725.60216, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 91.4, "quote_volume": 7.41254, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 7.41254}, {"ts": 1772018220000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 12723.8, "quote_volume": 1032.05674, "trades": 6, "taker_buy_volume": 12723.8, "taker_buy_quote": 1032.05674}, {"ts": 1772018280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 23992.1, "quote_volume": 1948.15852, "trades": 8, "taker_buy_volume": 11337.0, "taker_buy_quote": 920.5644}, {"ts": 1772018520000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 2139.2, "quote_volume": 173.72477, "trades": 4, "taker_buy_volume": 1932.0, "taker_buy_quote": 156.92085}, {"ts": 1772018580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0809, "volume": 91495.2, "quote_volume": 7407.39336, "trades": 40, "taker_buy_volume": 25005.4, "taker_buy_quote": 2021.70667}, {"ts": 1772018700000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 37725.0, "quote_volume": 3052.11435, "trades": 34, "taker_buy_volume": 35783.0, "taker_buy_quote": 2895.13045}, {"ts": 1772018760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 128.5, "quote_volume": 10.42135, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 10.42135}, {"ts": 1772018820000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 18457.0, "quote_volume": 1495.04753, "trades": 21, "taker_buy_volume": 8163.0, "taker_buy_quote": 661.39984}, {"ts": 1772018880000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4893.2, "quote_volume": 396.4173, "trades": 8, "taker_buy_volume": 4819.2, "taker_buy_quote": 390.4233}, {"ts": 1772018940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 25284.9, "quote_volume": 2050.60539, "trades": 4, "taker_buy_volume": 24284.9, "taker_buy_quote": 1969.50539}, {"ts": 1772019000000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 9366.4, "quote_volume": 759.80369, "trades": 10, "taker_buy_volume": 5807.0, "taker_buy_quote": 471.13635}, {"ts": 1772019060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2912.5, "quote_volume": 236.495, "trades": 1, "taker_buy_volume": 2912.5, "taker_buy_quote": 236.495}, {"ts": 1772019120000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3165.0, "quote_volume": 257.07012, "trades": 5, "taker_buy_volume": 3165.0, "taker_buy_quote": 257.07012}, {"ts": 1772019180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 10164.0, "quote_volume": 826.62601, "trades": 8, "taker_buy_volume": 10164.0, "taker_buy_quote": 826.62601}, {"ts": 1772019300000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 6781.0, "quote_volume": 551.7885, "trades": 8, "taker_buy_volume": 6781.0, "taker_buy_quote": 551.7885}, {"ts": 1772019360000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 37290.0, "quote_volume": 3022.67505, "trades": 17, "taker_buy_volume": 3275.0, "taker_buy_quote": 265.2063}, {"ts": 1772019420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3432.5, "quote_volume": 277.346, "trades": 5, "taker_buy_volume": 3164.0, "taker_buy_quote": 255.6512}, {"ts": 1772019480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2275.3, "quote_volume": 183.84424, "trades": 2, "taker_buy_volume": 2275.3, "taker_buy_quote": 183.84424}, {"ts": 1772019540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 18234.9, "quote_volume": 1475.20341, "trades": 7, "taker_buy_volume": 18234.9, "taker_buy_quote": 1475.20341}, {"ts": 1772019660000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 853.1, "quote_volume": 69.01579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1593.2, "quote_volume": 128.73056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4949.0, "quote_volume": 401.03394, "trades": 6, "taker_buy_volume": 4949.0, "taker_buy_quote": 401.03394}, {"ts": 1772019840000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 5402.3, "quote_volume": 438.38621, "trades": 7, "taker_buy_volume": 3894.8, "taker_buy_quote": 316.12796}, {"ts": 1772019900000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 3090.0, "quote_volume": 250.8462, "trades": 3, "taker_buy_volume": 3090.0, "taker_buy_quote": 250.8462}, {"ts": 1772019960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1507.5, "quote_volume": 122.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 343.0, "quote_volume": 27.7487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 50517.7, "quote_volume": 4080.19844, "trades": 19, "taker_buy_volume": 6010.2, "taker_buy_quote": 485.62416}, {"ts": 1772020140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 91.3, "quote_volume": 7.37704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5016.8, "quote_volume": 405.60564, "trades": 5, "taker_buy_volume": 5016.8, "taker_buy_quote": 405.60564}, {"ts": 1772020320000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 12128.0, "quote_volume": 980.09315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 889.7, "quote_volume": 71.79879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 32459.3, "quote_volume": 2627.17164, "trades": 20, "taker_buy_volume": 32227.2, "taker_buy_quote": 2608.41796}, {"ts": 1772020500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 20888.8, "quote_volume": 1694.62366, "trades": 13, "taker_buy_volume": 18826.0, "taker_buy_quote": 1527.1243}, {"ts": 1772020620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4757.7, "quote_volume": 386.67589, "trades": 8, "taker_buy_volume": 3506.5, "taker_buy_quote": 285.07845}, {"ts": 1772020740000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 13573.1, "quote_volume": 1103.81903, "trades": 10, "taker_buy_volume": 12903.1, "taker_buy_quote": 1049.34803}, {"ts": 1772020800000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 17371.2, "quote_volume": 1413.94143, "trades": 16, "taker_buy_volume": 14117.2, "taker_buy_quote": 1149.24048}, {"ts": 1772020860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4673.7, "quote_volume": 379.50444, "trades": 7, "taker_buy_volume": 2967.0, "taker_buy_quote": 240.9204}, {"ts": 1772020920000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 13861.2, "quote_volume": 1125.18515, "trades": 11, "taker_buy_volume": 13787.5, "taker_buy_quote": 1119.21545}, {"ts": 1772020980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1296.0, "quote_volume": 105.3031, "trades": 2, "taker_buy_volume": 1296.0, "taker_buy_quote": 105.3031}, {"ts": 1772021040000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 6683.0, "quote_volume": 542.05374, "trades": 9, "taker_buy_volume": 6086.7, "taker_buy_quote": 493.75344}, {"ts": 1772021100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021160000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4391.0, "quote_volume": 355.9803, "trades": 6, "taker_buy_volume": 4391.0, "taker_buy_quote": 355.9803}, {"ts": 1772021220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4915.5, "quote_volume": 398.0762, "trades": 8, "taker_buy_volume": 3311.0, "taker_buy_quote": 268.1214}, {"ts": 1772021340000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 13844.0, "quote_volume": 1117.62845, "trades": 13, "taker_buy_volume": 8947.5, "taker_buy_quote": 722.31125}, {"ts": 1772021400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 69.9, "quote_volume": 5.64792, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 5.64792}, {"ts": 1772021460000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 9536.6, "quote_volume": 770.46578, "trades": 5, "taker_buy_volume": 9536.6, "taker_buy_quote": 770.46578}, {"ts": 1772021520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3784.0, "quote_volume": 305.7472, "trades": 5, "taker_buy_volume": 3784.0, "taker_buy_quote": 305.7472}, {"ts": 1772021640000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 7257.1, "quote_volume": 586.74598, "trades": 7, "taker_buy_volume": 7257.1, "taker_buy_quote": 586.74598}, {"ts": 1772021700000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 3491.5, "quote_volume": 282.1814, "trades": 4, "taker_buy_volume": 1984.0, "taker_buy_quote": 160.3754}, {"ts": 1772021760000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 5295.5, "quote_volume": 427.53315, "trades": 5, "taker_buy_volume": 3788.0, "taker_buy_quote": 305.8779}, {"ts": 1772021820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021880000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3788.0, "quote_volume": 305.94, "trades": 4, "taker_buy_volume": 3788.0, "taker_buy_quote": 305.94}, {"ts": 1772021940000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 52086.8, "quote_volume": 4194.0844, "trades": 17, "taker_buy_volume": 20101.5, "taker_buy_quote": 1619.117}, {"ts": 1772022000000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 4175.2, "quote_volume": 336.79493, "trades": 9, "taker_buy_volume": 4079.1, "taker_buy_quote": 329.04927}, {"ts": 1772022060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3853.1, "quote_volume": 310.55986, "trades": 6, "taker_buy_volume": 3791.0, "taker_buy_quote": 305.5546}, {"ts": 1772022120000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 7080.0, "quote_volume": 570.871, "trades": 10, "taker_buy_volume": 6488.0, "taker_buy_quote": 523.1558}, {"ts": 1772022180000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 24315.3, "quote_volume": 1962.49311, "trades": 13, "taker_buy_volume": 24315.3, "taker_buy_quote": 1962.49311}, {"ts": 1772022240000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 5492.2, "quote_volume": 442.74572, "trades": 7, "taker_buy_volume": 1373.2, "taker_buy_quote": 110.75432}, {"ts": 1772022300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 5194.1, "quote_volume": 418.12505, "trades": 2, "taker_buy_volume": 859.0, "taker_buy_quote": 69.1495}, {"ts": 1772022360000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 11700.6, "quote_volume": 941.00834, "trades": 11, "taker_buy_volume": 10632.2, "taker_buy_quote": 855.10898}, {"ts": 1772022420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6061.8, "quote_volume": 487.9749, "trades": 4, "taker_buy_volume": 6061.8, "taker_buy_quote": 487.9749}, {"ts": 1772022480000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 4011.0, "quote_volume": 322.8451, "trades": 8, "taker_buy_volume": 3922.0, "taker_buy_quote": 315.6895}, {"ts": 1772022540000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 29138.5, "quote_volume": 2342.21092, "trades": 21, "taker_buy_volume": 13695.0, "taker_buy_quote": 1101.54975}, {"ts": 1772022600000, "open": 0.0801, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 98099.4, "quote_volume": 7846.20198, "trades": 64, "taker_buy_volume": 49887.4, "taker_buy_quote": 3991.62007}, {"ts": 1772022660000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 6090.2, "quote_volume": 486.05574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022720000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 7016.1, "quote_volume": 562.00277, "trades": 6, "taker_buy_volume": 7016.1, "taker_buy_quote": 562.00277}, {"ts": 1772022780000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 17056.0, "quote_volume": 1365.00785, "trades": 10, "taker_buy_volume": 17056.0, "taker_buy_quote": 1365.00785}, {"ts": 1772022840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 17028.2, "quote_volume": 1360.78463, "trades": 9, "taker_buy_volume": 6329.0, "taker_buy_quote": 505.91855}, {"ts": 1772022960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1477.8, "quote_volume": 118.07622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5662.9, "quote_volume": 451.89942, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 50.1144}, {"ts": 1772023080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 10771.4, "quote_volume": 859.55772, "trades": 5, "taker_buy_volume": 10693.9, "taker_buy_quote": 853.37322}, {"ts": 1772023140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 9163.6, "quote_volume": 732.17164, "trades": 3, "taker_buy_volume": 9163.6, "taker_buy_quote": 732.17164}, {"ts": 1772023200000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 10658.3, "quote_volume": 851.64812, "trades": 9, "taker_buy_volume": 9150.8, "taker_buy_quote": 731.19887}, {"ts": 1772023260000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1607.1, "quote_volume": 128.55586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 20264.3, "quote_volume": 1619.11757, "trades": 4, "taker_buy_volume": 3288.0, "taker_buy_quote": 262.7112}, {"ts": 1772023440000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 24313.9, "quote_volume": 1939.03253, "trades": 15, "taker_buy_volume": 17413.1, "taker_buy_quote": 1389.03877}, {"ts": 1772023500000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 6304.3, "quote_volume": 504.91394, "trades": 8, "taker_buy_volume": 3547.7, "taker_buy_quote": 284.1578}, {"ts": 1772023560000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023620000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 26035.3, "quote_volume": 2088.28353, "trades": 14, "taker_buy_volume": 26035.3, "taker_buy_quote": 2088.28353}, {"ts": 1772023740000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1167.5, "quote_volume": 93.61675, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.2}, {"ts": 1772023800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.1}, {"ts": 1772023860000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 625.0, "quote_volume": 50.0625, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 50.0625}, {"ts": 1772024040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3478.3, "quote_volume": 278.61183, "trades": 4, "taker_buy_volume": 3478.3, "taker_buy_quote": 278.61183}, {"ts": 1772024100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 690.0, "quote_volume": 55.131, "trades": 1, "taker_buy_volume": 690.0, "taker_buy_quote": 55.131}, {"ts": 1772024160000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 8855.0, "quote_volume": 706.9314, "trades": 10, "taker_buy_volume": 8855.0, "taker_buy_quote": 706.9314}, {"ts": 1772024220000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 7336.2, "quote_volume": 586.55147, "trades": 7, "taker_buy_volume": 7207.9, "taker_buy_quote": 576.3003}, {"ts": 1772024280000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 16210.5, "quote_volume": 1295.7379, "trades": 6, "taker_buy_volume": 16210.5, "taker_buy_quote": 1295.7379}, {"ts": 1772024340000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 14371.0, "quote_volume": 1146.35, "trades": 10, "taker_buy_volume": 2571.0, "taker_buy_quote": 205.58}, {"ts": 1772024400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6269.2, "quote_volume": 499.81608, "trades": 7, "taker_buy_volume": 4761.7, "taker_buy_quote": 379.66833}, {"ts": 1772024460000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 19362.4, "quote_volume": 1539.9374, "trades": 18, "taker_buy_volume": 13073.2, "taker_buy_quote": 1039.946}, {"ts": 1772024520000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 19189.5, "quote_volume": 1530.46819, "trades": 12, "taker_buy_volume": 17682.0, "taker_buy_quote": 1410.32044}, {"ts": 1772024580000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 8600.0, "quote_volume": 686.28, "trades": 4, "taker_buy_volume": 8600.0, "taker_buy_quote": 686.28}, {"ts": 1772024640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2616.0, "quote_volume": 208.7568, "trades": 5, "taker_buy_volume": 2616.0, "taker_buy_quote": 208.7568}, {"ts": 1772024820000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 6264.6, "quote_volume": 499.62402, "trades": 6, "taker_buy_volume": 3354.0, "taker_buy_quote": 267.6492}, {"ts": 1772024880000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1480.9, "quote_volume": 118.16733, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 111.4008}, {"ts": 1772024940000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 24485.3, "quote_volume": 1951.22661, "trades": 8, "taker_buy_volume": 3777.0, "taker_buy_quote": 300.7751}, {"ts": 1772025000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0799, "volume": 34238.3, "quote_volume": 2726.97151, "trades": 27, "taker_buy_volume": 34048.3, "taker_buy_quote": 2711.88551}, {"ts": 1772025120000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1935.5, "quote_volume": 154.25935, "trades": 5, "taker_buy_volume": 1213.0, "taker_buy_quote": 96.6761}, {"ts": 1772025180000, "open": 0.0797, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 32337.3, "quote_volume": 2576.62393, "trades": 17, "taker_buy_volume": 32137.3, "taker_buy_quote": 2560.72393}, {"ts": 1772025240000, "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 13701.3, "quote_volume": 1094.23756, "trades": 11, "taker_buy_volume": 10400.0, "taker_buy_quote": 831.13045}, {"ts": 1772025300000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 25319.7, "quote_volume": 2024.42586, "trades": 10, "taker_buy_volume": 21875.7, "taker_buy_quote": 1749.59466}, {"ts": 1772025360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4130.9, "quote_volume": 330.05891, "trades": 5, "taker_buy_volume": 4130.9, "taker_buy_quote": 330.05891}, {"ts": 1772025420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 7011.8, "quote_volume": 561.64518, "trades": 2, "taker_buy_volume": 7011.8, "taker_buy_quote": 561.64518}, {"ts": 1772025480000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1222.0, "quote_volume": 97.9044, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 97.9044}, {"ts": 1772025540000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 15162.2, "quote_volume": 1212.49935, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4310.1, "quote_volume": 344.7891, "trades": 5, "taker_buy_volume": 4121.1, "taker_buy_quote": 329.688}, {"ts": 1772025780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 75.0, "quote_volume": 6.0075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 13600.0, "quote_volume": 1089.51075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 6343.0, "quote_volume": 508.6157, "trades": 7, "taker_buy_volume": 5414.0, "taker_buy_quote": 434.2028}, {"ts": 1772026200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 8506.4, "quote_volume": 680.6373, "trades": 8, "taker_buy_volume": 6013.5, "taker_buy_quote": 481.2053}, {"ts": 1772026260000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 33756.1, "quote_volume": 2703.40931, "trades": 14, "taker_buy_volume": 16619.1, "taker_buy_quote": 1331.21491}, {"ts": 1772026320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2699.7, "quote_volume": 216.24597, "trades": 2, "taker_buy_volume": 1251.0, "taker_buy_quote": 100.2051}, {"ts": 1772026380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 626.0, "quote_volume": 50.1426, "trades": 1, "taker_buy_volume": 626.0, "taker_buy_quote": 50.1426}, {"ts": 1772026440000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0795, "volume": 39097.6, "quote_volume": 3114.00685, "trades": 32, "taker_buy_volume": 3728.5, "taker_buy_quote": 296.7886}, {"ts": 1772026500000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3705.8, "quote_volume": 294.03443, "trades": 8, "taker_buy_volume": 1331.0, "taker_buy_quote": 105.5483}, {"ts": 1772026560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4377.8, "quote_volume": 347.59732, "trades": 8, "taker_buy_volume": 4377.8, "taker_buy_quote": 347.59732}, {"ts": 1772026620000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 243.6, "quote_volume": 19.31748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.0795, "high": 0.0798, "low": 0.0794, "close": 0.0794, "volume": 82294.0, "quote_volume": 6551.35987, "trades": 29, "taker_buy_volume": 81216.5, "taker_buy_quote": 6465.80637}, {"ts": 1772026740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8166.2, "quote_volume": 648.39628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026800000, "open": 0.0796, "high": 0.0803, "low": 0.0796, "close": 0.0802, "volume": 71870.8, "quote_volume": 5745.28906, "trades": 29, "taker_buy_volume": 65523.7, "taker_buy_quote": 5236.78754}, {"ts": 1772026860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 12296.4, "quote_volume": 983.712, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.6}, {"ts": 1772026920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 10913.0, "quote_volume": 873.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4926.6, "quote_volume": 395.10646, "trades": 6, "taker_buy_volume": 4926.6, "taker_buy_quote": 395.10646}, {"ts": 1772027160000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2593.9, "quote_volume": 207.7556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 5997.5, "quote_volume": 479.74925, "trades": 4, "taker_buy_volume": 2522.0, "taker_buy_quote": 201.60925}, {"ts": 1772027280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 299.6, "quote_volume": 23.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 600.0, "quote_volume": 48.0, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 48.0}, {"ts": 1772027520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1638.5, "quote_volume": 131.24385, "trades": 2, "taker_buy_volume": 638.5, "taker_buy_quote": 51.14385}, {"ts": 1772027700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4037.8, "quote_volume": 323.024, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 48.0}, {"ts": 1772027820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027880000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 79.3, "quote_volume": 6.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1849.6, "quote_volume": 148.15296, "trades": 3, "taker_buy_volume": 849.6, "taker_buy_quote": 68.05296}, {"ts": 1772028000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2142.5, "quote_volume": 171.59315, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.75075}, {"ts": 1772028120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3850.4, "quote_volume": 308.032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 130.0, "quote_volume": 10.413, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 10.413}, {"ts": 1772028300000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4194.0, "quote_volume": 336.20805, "trades": 3, "taker_buy_volume": 4194.0, "taker_buy_quote": 336.20805}, {"ts": 1772028360000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 793.0, "quote_volume": 63.6439, "trades": 2, "taker_buy_volume": 793.0, "taker_buy_quote": 63.6439}, {"ts": 1772028420000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 13376.4, "quote_volume": 1072.80222, "trades": 4, "taker_buy_volume": 74.7, "taker_buy_quote": 6.00588}, {"ts": 1772028480000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 74.6, "quote_volume": 5.97546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1127.9, "quote_volume": 90.31787, "trades": 2, "taker_buy_volume": 858.7, "taker_buy_quote": 68.78187}, {"ts": 1772028660000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2507.5, "quote_volume": 201.35225, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.05225}, {"ts": 1772028780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2000.0, "quote_volume": 160.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 74.6, "quote_volume": 6.0053, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 6.0053}, {"ts": 1772028900000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2448.4, "quote_volume": 196.85136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028960000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 1895.6, "quote_volume": 152.3913, "trades": 4, "taker_buy_volume": 746.2, "taker_buy_quote": 59.99448}, {"ts": 1772029020000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029080000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1250.0, "quote_volume": 100.5, "trades": 1, "taker_buy_volume": 1250.0, "taker_buy_quote": 100.5}, {"ts": 1772029140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8666.2, "quote_volume": 695.02924, "trades": 7, "taker_buy_volume": 805.0, "taker_buy_quote": 64.561}, {"ts": 1772029320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1195.8, "quote_volume": 95.8044, "trades": 2, "taker_buy_volume": 208.2, "taker_buy_quote": 16.69764}, {"ts": 1772029440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4690.1, "quote_volume": 375.67701, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.75075}, {"ts": 1772029500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 430.1, "quote_volume": 34.49402, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 34.49402}, {"ts": 1772029560000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1844.9, "quote_volume": 147.74275, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.75075}, {"ts": 1772029620000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 20155.4, "quote_volume": 1612.74208, "trades": 6, "taker_buy_volume": 4608.3, "taker_buy_quote": 368.97408}, {"ts": 1772029680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 28234.9, "quote_volume": 2261.61549, "trades": 8, "taker_buy_volume": 28234.9, "taker_buy_quote": 2261.61549}, {"ts": 1772029800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 26000.0, "quote_volume": 2080.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029920000, "open": 0.08, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 67797.0, "quote_volume": 5425.08554, "trades": 32, "taker_buy_volume": 39289.5, "taker_buy_quote": 3145.4116}, {"ts": 1772029980000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1255.2, "quote_volume": 100.40324, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 10.19524}, {"ts": 1772030040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1726.6, "quote_volume": 137.78268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3910.3, "quote_volume": 311.65091, "trades": 3, "taker_buy_volume": 1361.9, "taker_buy_quote": 108.54343}, {"ts": 1772030220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 101.8, "quote_volume": 8.10328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1507.5, "quote_volume": 119.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1721.9, "quote_volume": 136.89105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2088.2, "quote_volume": 165.80308, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 119.6955}, {"ts": 1772030640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 879.8, "quote_volume": 69.9441, "trades": 2, "taker_buy_volume": 879.8, "taker_buy_quote": 69.9441}, {"ts": 1772030700000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1487.6, "quote_volume": 118.33141, "trades": 2, "taker_buy_volume": 1487.6, "taker_buy_quote": 118.33141}, {"ts": 1772030760000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 6863.8, "quote_volume": 546.68357, "trades": 3, "taker_buy_volume": 6863.8, "taker_buy_quote": 546.68357}, {"ts": 1772030820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1507.5, "quote_volume": 120.2985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030880000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2000.0, "quote_volume": 159.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030940000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3601.5, "quote_volume": 288.58015, "trades": 4, "taker_buy_volume": 1737.7, "taker_buy_quote": 139.18977}, {"ts": 1772031000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1683.9, "quote_volume": 134.88039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3959.8, "quote_volume": 317.57596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 74.8, "quote_volume": 6.00644, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 6.00644}, {"ts": 1772031540000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031660000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 10498.8, "quote_volume": 844.87799, "trades": 19, "taker_buy_volume": 9498.8, "taker_buy_quote": 764.47799}, {"ts": 1772031720000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 6707.1, "quote_volume": 540.1228, "trades": 9, "taker_buy_volume": 5049.2, "taker_buy_quote": 406.66185}, {"ts": 1772031780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 21848.2, "quote_volume": 1761.70354, "trades": 12, "taker_buy_volume": 10499.1, "taker_buy_quote": 846.96608}, {"ts": 1772031840000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 211.0, "quote_volume": 16.99294, "trades": 3, "taker_buy_volume": 74.4, "taker_buy_quote": 5.99664}, {"ts": 1772031900000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 15197.3, "quote_volume": 1220.71895, "trades": 8, "taker_buy_volume": 618.0, "taker_buy_quote": 49.749}, {"ts": 1772031960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1812.3, "quote_volume": 145.34646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 555.5, "quote_volume": 44.5511, "trades": 1, "taker_buy_volume": 555.5, "taker_buy_quote": 44.5511}, {"ts": 1772032080000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4060.0, "quote_volume": 325.21945, "trades": 3, "taker_buy_volume": 4060.0, "taker_buy_quote": 325.21945}, {"ts": 1772032140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3106.2, "quote_volume": 249.73848, "trades": 2, "taker_buy_volume": 3106.2, "taker_buy_quote": 249.73848}, {"ts": 1772032200000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 14189.9, "quote_volume": 1143.61928, "trades": 5, "taker_buy_volume": 14116.5, "taker_buy_quote": 1137.70324}, {"ts": 1772032260000, "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0811, "volume": 122496.6, "quote_volume": 9927.78333, "trades": 51, "taker_buy_volume": 117429.3, "taker_buy_quote": 9517.54558}, {"ts": 1772032320000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 28502.9, "quote_volume": 2306.0736, "trades": 30, "taker_buy_volume": 129.8, "taker_buy_quote": 10.52678}, {"ts": 1772032380000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 15612.6, "quote_volume": 1265.56622, "trades": 21, "taker_buy_volume": 15612.6, "taker_buy_quote": 1265.56622}, {"ts": 1772032440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.0811, "high": 0.0819, "low": 0.0811, "close": 0.0816, "volume": 49472.0, "quote_volume": 4033.31254, "trades": 34, "taker_buy_volume": 45019.7, "taker_buy_quote": 3669.97211}, {"ts": 1772032560000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 14727.0, "quote_volume": 1203.10897, "trades": 22, "taker_buy_volume": 14435.0, "taker_buy_quote": 1179.28177}, {"ts": 1772032620000, "open": 0.0815, "high": 0.0819, "low": 0.0813, "close": 0.0818, "volume": 68975.0, "quote_volume": 5631.30705, "trades": 50, "taker_buy_volume": 60764.7, "taker_buy_quote": 4960.44761}, {"ts": 1772032680000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 7421.4, "quote_volume": 605.53022, "trades": 7, "taker_buy_volume": 5905.4, "taker_buy_quote": 481.68064}, {"ts": 1772032740000, "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 32132.7, "quote_volume": 2610.40649, "trades": 12, "taker_buy_volume": 12900.0, "taker_buy_quote": 1047.48}, {"ts": 1772032800000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1793.2, "quote_volume": 145.4211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4088.8, "quote_volume": 332.01056, "trades": 5, "taker_buy_volume": 4088.8, "taker_buy_quote": 332.01056}, {"ts": 1772032920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 350.8, "quote_volume": 28.44988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1000.0, "quote_volume": 81.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1772033100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 7166.5, "quote_volume": 582.63645, "trades": 5, "taker_buy_volume": 7166.5, "taker_buy_quote": 582.63645}, {"ts": 1772033220000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 10940.5, "quote_volume": 889.75213, "trades": 9, "taker_buy_volume": 8582.4, "taker_buy_quote": 698.05801}, {"ts": 1772033280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 6148.4, "quote_volume": 499.86492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8341.7, "quote_volume": 677.34604, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 122.409}, {"ts": 1772033460000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1581.3, "quote_volume": 128.39418, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 122.409}, {"ts": 1772033520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1507.5, "quote_volume": 122.7105, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 122.7105}, {"ts": 1772033580000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 4530.7, "quote_volume": 369.09392, "trades": 4, "taker_buy_volume": 3088.8, "taker_buy_quote": 251.57907}, {"ts": 1772033640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 11693.0, "quote_volume": 954.1488, "trades": 3, "taker_buy_volume": 2507.5, "taker_buy_quote": 204.612}, {"ts": 1772033700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1507.5, "quote_volume": 123.16275, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 123.16275}, {"ts": 1772033760000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 20808.7, "quote_volume": 1702.1645, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 10.51596}, {"ts": 1772033820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 74.4, "quote_volume": 6.09336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 581.4, "quote_volume": 47.61666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 6652.5, "quote_volume": 544.83975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1507.5, "quote_volume": 123.46425, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 123.46425}, {"ts": 1772034300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034360000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 7951.3, "quote_volume": 650.43197, "trades": 6, "taker_buy_volume": 4126.1, "taker_buy_quote": 337.76238}, {"ts": 1772034420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 5233.8, "quote_volume": 428.12484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034600000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3681.4, "quote_volume": 300.76227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034660000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 13283.6, "quote_volume": 1083.89978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 87.2, "quote_volume": 7.09808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 12925.6, "quote_volume": 1052.33309, "trades": 10, "taker_buy_volume": 12925.6, "taker_buy_quote": 1052.33309}, {"ts": 1772035080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 16810.6, "quote_volume": 1368.38284, "trades": 3, "taker_buy_volume": 16810.6, "taker_buy_quote": 1368.38284}, {"ts": 1772035140000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 25890.8, "quote_volume": 2112.73436, "trades": 24, "taker_buy_volume": 22301.0, "taker_buy_quote": 1820.16566}, {"ts": 1772035200000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 183.9, "quote_volume": 15.05035, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 6.00327}, {"ts": 1772035260000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 19177.5, "quote_volume": 1568.44176, "trades": 6, "taker_buy_volume": 3400.1, "taker_buy_quote": 278.12818}, {"ts": 1772035320000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 152.9, "quote_volume": 12.49193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035380000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 23396.6, "quote_volume": 1911.50257, "trades": 7, "taker_buy_volume": 73.4, "taker_buy_quote": 6.00412}, {"ts": 1772035440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035500000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 476.2, "quote_volume": 38.90554, "trades": 1, "taker_buy_volume": 476.2, "taker_buy_quote": 38.90554}, {"ts": 1772035680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 646.0, "quote_volume": 52.87492, "trades": 2, "taker_buy_volume": 483.6, "taker_buy_quote": 39.60684}, {"ts": 1772035740000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2572.6, "quote_volume": 210.44601, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 6.00327}, {"ts": 1772035800000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 671.5, "quote_volume": 54.92138, "trades": 2, "taker_buy_volume": 598.3, "taker_buy_quote": 48.94094}, {"ts": 1772035860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 183.6, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035980000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 3482.1, "quote_volume": 284.70422, "trades": 5, "taker_buy_volume": 1034.2, "taker_buy_quote": 84.70098}, {"ts": 1772036040000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 2428.0, "quote_volume": 198.27002, "trades": 3, "taker_buy_volume": 726.1, "taker_buy_quote": 59.39498}, {"ts": 1772036100000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 1160.2, "quote_volume": 94.3389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036160000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 702.5, "quote_volume": 57.17556, "trades": 2, "taker_buy_volume": 623.1, "taker_buy_quote": 50.72034}, {"ts": 1772036220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 613.8, "quote_volume": 49.96332, "trades": 1, "taker_buy_volume": 613.8, "taker_buy_quote": 49.96332}, {"ts": 1772036280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036340000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 5727.3, "quote_volume": 466.04663, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 5362.6, "quote_volume": 435.53902, "trades": 6, "taker_buy_volume": 2282.9, "taker_buy_quote": 185.46738}, {"ts": 1772036460000, "open": 0.0814, "high": 0.0814, "low": 0.0802, "close": 0.0804, "volume": 103429.3, "quote_volume": 8355.94042, "trades": 81, "taker_buy_volume": 21945.7, "taker_buy_quote": 1771.32114}, {"ts": 1772036520000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 3211.0, "quote_volume": 258.2202, "trades": 5, "taker_buy_volume": 3211.0, "taker_buy_quote": 258.2202}, {"ts": 1772036580000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 690.8, "quote_volume": 55.63998, "trades": 2, "taker_buy_volume": 690.8, "taker_buy_quote": 55.63998}, {"ts": 1772036640000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 9265.1, "quote_volume": 746.30688, "trades": 9, "taker_buy_volume": 3133.2, "taker_buy_quote": 252.68893}, {"ts": 1772036700000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 68470.7, "quote_volume": 5492.36299, "trades": 28, "taker_buy_volume": 6143.9, "taker_buy_quote": 491.80932}, {"ts": 1772036760000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 11878.6, "quote_volume": 951.75801, "trades": 12, "taker_buy_volume": 11733.5, "taker_buy_quote": 940.15001}, {"ts": 1772036820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 9633.7, "quote_volume": 772.62274, "trades": 13, "taker_buy_volume": 5853.4, "taker_buy_quote": 469.44268}, {"ts": 1772036880000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 11012.2, "quote_volume": 884.98483, "trades": 5, "taker_buy_volume": 11012.2, "taker_buy_quote": 884.98483}, {"ts": 1772036940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 4601.0, "quote_volume": 369.9247, "trades": 5, "taker_buy_volume": 4601.0, "taker_buy_quote": 369.9247}, {"ts": 1772037000000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 3814.3, "quote_volume": 306.76177, "trades": 8, "taker_buy_volume": 2445.0, "taker_buy_quote": 196.6783}, {"ts": 1772037060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 632.5, "quote_volume": 50.91625, "trades": 2, "taker_buy_volume": 632.5, "taker_buy_quote": 50.91625}, {"ts": 1772037120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037240000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 5649.0, "quote_volume": 454.02885, "trades": 7, "taker_buy_volume": 5649.0, "taker_buy_quote": 454.02885}, {"ts": 1772037300000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 28227.0, "quote_volume": 2263.03074, "trades": 32, "taker_buy_volume": 18073.5, "taker_buy_quote": 1448.91226}, {"ts": 1772037360000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0806, "volume": 57170.2, "quote_volume": 4596.61693, "trades": 20, "taker_buy_volume": 57170.2, "taker_buy_quote": 4596.61693}, {"ts": 1772037420000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 5309.6, "quote_volume": 427.46324, "trades": 9, "taker_buy_volume": 3357.0, "taker_buy_quote": 270.3742}, {"ts": 1772037480000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 7856.8, "quote_volume": 631.75426, "trades": 8, "taker_buy_volume": 4752.0, "taker_buy_quote": 382.136}, {"ts": 1772037540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4861.2, "quote_volume": 390.84048, "trades": 3, "taker_buy_volume": 2861.2, "taker_buy_quote": 230.04048}, {"ts": 1772037600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037660000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4000.0, "quote_volume": 321.4, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 321.4}, {"ts": 1772037720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 118.8, "quote_volume": 9.55152, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 9.55152}, {"ts": 1772037840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 923.8, "quote_volume": 74.08876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 7039.7, "quote_volume": 563.87997, "trades": 8, "taker_buy_volume": 5532.2, "taker_buy_quote": 443.12922}, {"ts": 1772037960000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 7416.3, "quote_volume": 593.27858, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038020000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 4718.4, "quote_volume": 376.97416, "trades": 11, "taker_buy_volume": 3080.9, "taker_buy_quote": 246.16391}, {"ts": 1772038080000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 45586.1, "quote_volume": 3646.39994, "trades": 27, "taker_buy_volume": 43611.1, "taker_buy_quote": 3488.69494}, {"ts": 1772038140000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4482.1, "quote_volume": 358.81875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4000.0, "quote_volume": 320.4, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 320.4}, {"ts": 1772038260000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 3210.8, "quote_volume": 257.21092, "trades": 5, "taker_buy_volume": 2734.6, "taker_buy_quote": 219.11492}, {"ts": 1772038320000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 7794.0, "quote_volume": 625.6346, "trades": 5, "taker_buy_volume": 6286.5, "taker_buy_quote": 504.58235}, {"ts": 1772038560000, "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 59518.8, "quote_volume": 4764.85609, "trades": 36, "taker_buy_volume": 26087.6, "taker_buy_quote": 2087.21847}, {"ts": 1772038620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 955.0, "quote_volume": 76.4, "trades": 2, "taker_buy_volume": 955.0, "taker_buy_quote": 76.4}, {"ts": 1772038680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 64.0, "quote_volume": 5.1136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038740000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4401.1, "quote_volume": 352.52811, "trades": 2, "taker_buy_volume": 1425.1, "taker_buy_quote": 114.15051}, {"ts": 1772038800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038860000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 4065.0, "quote_volume": 325.908, "trades": 2, "taker_buy_volume": 2557.5, "taker_buy_quote": 204.85575}, {"ts": 1772038920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039040000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039100000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1053.7, "quote_volume": 84.19063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 189.0, "quote_volume": 15.12, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 15.12}, {"ts": 1772039280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2935.2, "quote_volume": 234.52248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039340000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1188.0, "quote_volume": 95.14374, "trades": 2, "taker_buy_volume": 1188.0, "taker_buy_quote": 95.14374}, {"ts": 1772039400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2495.0, "quote_volume": 199.8495, "trades": 3, "taker_buy_volume": 987.5, "taker_buy_quote": 79.09875}, {"ts": 1772039460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 467.8, "quote_volume": 37.51756, "trades": 1, "taker_buy_volume": 467.8, "taker_buy_quote": 37.51756}, {"ts": 1772039700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 124.6, "quote_volume": 9.99292, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.99292}, {"ts": 1772039760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039880000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 28068.5, "quote_volume": 2259.51425, "trades": 13, "taker_buy_volume": 2476.7, "taker_buy_quote": 199.37435}, {"ts": 1772039940000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 861.0, "quote_volume": 69.20941, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5090.0, "quote_volume": 408.218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 306.5, "quote_volume": 24.5813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1507.5, "quote_volume": 120.9015, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.9015}, {"ts": 1772040480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 525.8, "quote_volume": 42.16916, "trades": 1, "taker_buy_volume": 525.8, "taker_buy_quote": 42.16916}, {"ts": 1772040600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 185.1, "quote_volume": 14.84502, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 14.84502}, {"ts": 1772040660000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 9556.9, "quote_volume": 763.76912, "trades": 8, "taker_buy_volume": 156.9, "taker_buy_quote": 12.552}, {"ts": 1772040720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 955.8, "quote_volume": 76.36842, "trades": 4, "taker_buy_volume": 955.8, "taker_buy_quote": 76.36842}, {"ts": 1772040780000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 22340.0, "quote_volume": 1785.12193, "trades": 9, "taker_buy_volume": 22340.0, "taker_buy_quote": 1785.12193}, {"ts": 1772040840000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 17376.4, "quote_volume": 1388.06827, "trades": 14, "taker_buy_volume": 5122.2, "taker_buy_quote": 409.4232}, {"ts": 1772040900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 347.6, "quote_volume": 27.77324, "trades": 3, "taker_buy_volume": 347.6, "taker_buy_quote": 27.77324}, {"ts": 1772040960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 137.6, "quote_volume": 10.99424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1199.3, "quote_volume": 95.58421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041080000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 14868.7, "quote_volume": 1185.02742, "trades": 8, "taker_buy_volume": 14789.0, "taker_buy_quote": 1178.6833}, {"ts": 1772041140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 103.0, "quote_volume": 8.2091, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 8.2091}, {"ts": 1772041200000, "open": 0.0797, "high": 0.0798, "low": 0.0794, "close": 0.0794, "volume": 11449.6, "quote_volume": 911.94965, "trades": 13, "taker_buy_volume": 7739.1, "taker_buy_quote": 616.93749}, {"ts": 1772041260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041380000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1770.5, "quote_volume": 140.93453, "trades": 4, "taker_buy_volume": 1770.5, "taker_buy_quote": 140.93453}, {"ts": 1772041440000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 4537.0, "quote_volume": 360.99445, "trades": 3, "taker_buy_volume": 4537.0, "taker_buy_quote": 360.99445}, {"ts": 1772041500000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 50680.7, "quote_volume": 4052.00198, "trades": 10, "taker_buy_volume": 50680.7, "taker_buy_quote": 4052.00198}, {"ts": 1772041560000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 19896.7, "quote_volume": 1584.81232, "trades": 12, "taker_buy_volume": 3564.0, "taker_buy_quote": 283.44365}, {"ts": 1772041620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041680000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 9546.1, "quote_volume": 760.67681, "trades": 8, "taker_buy_volume": 8809.3, "taker_buy_quote": 702.10121}, {"ts": 1772041740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 4917.0, "quote_volume": 392.36298, "trades": 5, "taker_buy_volume": 4917.0, "taker_buy_quote": 392.36298}, {"ts": 1772041860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 60.1, "quote_volume": 4.78396, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 4.78396}, {"ts": 1772041980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 3979.4, "quote_volume": 316.20248, "trades": 6, "taker_buy_volume": 1559.0, "taker_buy_quote": 123.94565}, {"ts": 1772042100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3954.0, "quote_volume": 314.58765, "trades": 4, "taker_buy_volume": 3954.0, "taker_buy_quote": 314.58765}, {"ts": 1772042220000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 22498.9, "quote_volume": 1786.45718, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042340000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 523.0, "quote_volume": 41.5537, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 31.7205}, {"ts": 1772042400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 182.3, "quote_volume": 14.49285, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 14.49285}, {"ts": 1772042460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 291.6, "quote_volume": 23.21136, "trades": 2, "taker_buy_volume": 291.6, "taker_buy_quote": 23.21136}, {"ts": 1772042520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1405.1, "quote_volume": 111.70545, "trades": 2, "taker_buy_volume": 1405.1, "taker_buy_quote": 111.70545}, {"ts": 1772042580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042760000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 14570.5, "quote_volume": 1159.56105, "trades": 8, "taker_buy_volume": 14570.5, "taker_buy_quote": 1159.56105}, {"ts": 1772042820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 16674.6, "quote_volume": 1327.29816, "trades": 2, "taker_buy_volume": 16674.6, "taker_buy_quote": 1327.29816}, {"ts": 1772042880000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3655.3, "quote_volume": 291.49806, "trades": 6, "taker_buy_volume": 3543.4, "taker_buy_quote": 282.57963}, {"ts": 1772042940000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4275.0, "quote_volume": 341.42175, "trades": 4, "taker_buy_volume": 4275.0, "taker_buy_quote": 341.42175}, {"ts": 1772043000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 11967.2, "quote_volume": 956.17928, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1772043060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 94.3, "quote_volume": 7.52514, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 7.52514}, {"ts": 1772043120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1503.7, "quote_volume": 120.14563, "trades": 1, "taker_buy_volume": 1503.7, "taker_buy_quote": 120.14563}, {"ts": 1772043180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1319.0, "quote_volume": 105.52, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 105.52}, {"ts": 1772043240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 117921.1, "quote_volume": 9433.92353, "trades": 14, "taker_buy_volume": 32008.3, "taker_buy_quote": 2560.89953}, {"ts": 1772043300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3466.1, "quote_volume": 277.63461, "trades": 2, "taker_buy_volume": 2466.1, "taker_buy_quote": 197.53461}, {"ts": 1772043360000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 10179.4, "quote_volume": 816.79239, "trades": 10, "taker_buy_volume": 5327.4, "taker_buy_quote": 427.51124}, {"ts": 1772043420000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 40170.9, "quote_volume": 3225.5096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3576.6, "quote_volume": 286.13672, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 6.98472}, {"ts": 1772043540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 74.8, "quote_volume": 5.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1731.5, "quote_volume": 138.1737, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.2985}, {"ts": 1772043960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2495.7, "quote_volume": 199.15686, "trades": 1, "taker_buy_volume": 2495.7, "taker_buy_quote": 199.15686}, {"ts": 1772044020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1132.0, "quote_volume": 90.3336, "trades": 2, "taker_buy_volume": 1132.0, "taker_buy_quote": 90.3336}, {"ts": 1772044080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1507.5, "quote_volume": 120.44925, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772044140000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3075.2, "quote_volume": 246.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 424.9, "quote_volume": 33.94951, "trades": 1, "taker_buy_volume": 424.9, "taker_buy_quote": 33.94951}, {"ts": 1772044260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 91.9, "quote_volume": 7.34281, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 7.34281}, {"ts": 1772044320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1488.9, "quote_volume": 118.96311, "trades": 2, "taker_buy_volume": 1488.9, "taker_buy_quote": 118.96311}, {"ts": 1772044440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044560000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4015.0, "quote_volume": 320.64775, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 240.74775}, {"ts": 1772044620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 103.1, "quote_volume": 8.22738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1697.5, "quote_volume": 135.63025, "trades": 2, "taker_buy_volume": 1697.5, "taker_buy_quote": 135.63025}, {"ts": 1772044800000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1519.2, "quote_volume": 121.66902, "trades": 2, "taker_buy_volume": 1519.2, "taker_buy_quote": 121.66902}, {"ts": 1772044860000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 77.3, "quote_volume": 6.16854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 190.0, "quote_volume": 15.181, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 15.181}, {"ts": 1772045160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 6257.8, "quote_volume": 499.35134, "trades": 7, "taker_buy_volume": 4524.0, "taker_buy_quote": 361.0152}, {"ts": 1772045460000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2507.5, "quote_volume": 200.0985, "trades": 2, "taker_buy_volume": 2507.5, "taker_buy_quote": 200.0985}, {"ts": 1772045700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 62.6, "quote_volume": 4.99548, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 4.99548}, {"ts": 1772045880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 199.0, "quote_volume": 15.8802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1805.7, "quote_volume": 144.27543, "trades": 2, "taker_buy_volume": 1805.7, "taker_buy_quote": 144.27543}, {"ts": 1772046240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1507.5, "quote_volume": 120.44925, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772046300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 76.0, "quote_volume": 6.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5204.0, "quote_volume": 416.32, "trades": 7, "taker_buy_volume": 5204.0, "taker_buy_quote": 416.32}, {"ts": 1772046600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 73.1, "quote_volume": 5.848, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 5.848}, {"ts": 1772046660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1434.4, "quote_volume": 114.752, "trades": 1, "taker_buy_volume": 1434.4, "taker_buy_quote": 114.752}, {"ts": 1772046720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046780000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2975.3, "quote_volume": 238.17078, "trades": 3, "taker_buy_volume": 2975.3, "taker_buy_quote": 238.17078}, {"ts": 1772046840000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 40694.4, "quote_volume": 3259.91969, "trades": 16, "taker_buy_volume": 39186.9, "taker_buy_quote": 3139.01819}, {"ts": 1772046900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1943.9, "quote_volume": 156.09517, "trades": 3, "taker_buy_volume": 1245.2, "taker_buy_quote": 99.98956}, {"ts": 1772046960000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2659.6, "quote_volume": 213.55455, "trades": 2, "taker_buy_volume": 2546.3, "taker_buy_quote": 204.46789}, {"ts": 1772047020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 25900.0, "quote_volume": 2074.7685, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 74.9, "quote_volume": 5.98451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7883.7, "quote_volume": 628.89356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3086.0, "quote_volume": 246.27935, "trades": 3, "taker_buy_volume": 3086.0, "taker_buy_quote": 246.27935}, {"ts": 1772047980000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 138.0, "quote_volume": 11.0124, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 11.0124}, {"ts": 1772048040000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 13278.5, "quote_volume": 1061.04176, "trades": 23, "taker_buy_volume": 8756.0, "taker_buy_quote": 699.69401}, {"ts": 1772048100000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2315.0, "quote_volume": 185.11925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048280000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 15553.8, "quote_volume": 1242.82564, "trades": 10, "taker_buy_volume": 2368.5, "taker_buy_quote": 189.32925}, {"ts": 1772048340000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1162.0, "quote_volume": 92.97097, "trades": 8, "taker_buy_volume": 1162.0, "taker_buy_quote": 92.97097}, {"ts": 1772048400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 17309.0, "quote_volume": 1386.5873, "trades": 14, "taker_buy_volume": 17309.0, "taker_buy_quote": 1386.5873}, {"ts": 1772048580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 876.0, "quote_volume": 70.1676, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 70.1676}, {"ts": 1772048640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 247.0, "quote_volume": 19.7847, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 19.7847}, {"ts": 1772048760000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5658.5, "quote_volume": 453.29041, "trades": 10, "taker_buy_volume": 5014.0, "taker_buy_quote": 401.66596}, {"ts": 1772048820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 11175.8, "quote_volume": 895.19745, "trades": 11, "taker_buy_volume": 9668.3, "taker_buy_quote": 774.4467}, {"ts": 1772049000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 177.0, "quote_volume": 14.1777, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 14.1777}, {"ts": 1772049060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1216.0, "quote_volume": 97.4016, "trades": 5, "taker_buy_volume": 1216.0, "taker_buy_quote": 97.4016}, {"ts": 1772049120000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1323.0, "quote_volume": 105.84, "trades": 7, "taker_buy_volume": 1323.0, "taker_buy_quote": 105.84}, {"ts": 1772049180000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3445.7, "quote_volume": 275.7651, "trades": 8, "taker_buy_volume": 3445.7, "taker_buy_quote": 275.7651}, {"ts": 1772049240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 19289.3, "quote_volume": 1545.01482, "trades": 16, "taker_buy_volume": 18708.2, "taker_buy_quote": 1498.52682}, {"ts": 1772049300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1507.5, "quote_volume": 120.75075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 24432.0, "quote_volume": 1957.0032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 678.8, "quote_volume": 54.304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 16200.2, "quote_volume": 1294.166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2287.0, "quote_volume": 182.7313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 10713.0, "quote_volume": 855.9687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 55015.0, "quote_volume": 4395.54775, "trades": 11, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772049900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5818.4, "quote_volume": 464.89016, "trades": 4, "taker_buy_volume": 5283.4, "taker_buy_quote": 422.14366}, {"ts": 1772049960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3969.2, "quote_volume": 317.13908, "trades": 2, "taker_buy_volume": 3969.2, "taker_buy_quote": 317.13908}, {"ts": 1772050020000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 15873.5, "quote_volume": 1270.81777, "trades": 6, "taker_buy_volume": 15353.7, "taker_buy_quote": 1229.28575}, {"ts": 1772050080000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2144.5, "quote_volume": 171.39426, "trades": 3, "taker_buy_volume": 1657.4, "taker_buy_quote": 132.42626}, {"ts": 1772050140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 482.8, "quote_volume": 38.57572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6254.5, "quote_volume": 499.73455, "trades": 4, "taker_buy_volume": 5555.5, "taker_buy_quote": 443.88445}, {"ts": 1772050260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 42598.7, "quote_volume": 3399.37626, "trades": 14, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.2985}, {"ts": 1772050380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4304.6, "quote_volume": 343.93754, "trades": 4, "taker_buy_volume": 3693.6, "taker_buy_quote": 295.11864}, {"ts": 1772050440000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 5132.2, "quote_volume": 410.00181, "trades": 6, "taker_buy_volume": 3015.0, "taker_buy_quote": 240.8985}, {"ts": 1772050500000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4733.0, "quote_volume": 378.1478, "trades": 8, "taker_buy_volume": 3015.0, "taker_buy_quote": 240.8985}, {"ts": 1772050560000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2388.5, "quote_volume": 190.84115, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772050620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1507.5, "quote_volume": 120.44925, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772050680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3346.1, "quote_volume": 267.35339, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772050740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 483.4, "quote_volume": 38.62366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4268.4, "quote_volume": 340.91982, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772050920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2453.9, "quote_volume": 196.06661, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772050980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6046.5, "quote_volume": 483.11535, "trades": 4, "taker_buy_volume": 3967.2, "taker_buy_quote": 316.97928}, {"ts": 1772051100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3495.5, "quote_volume": 279.64, "trades": 4, "taker_buy_volume": 3121.7, "taker_buy_quote": 249.736}, {"ts": 1772051280000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 88.9, "quote_volume": 7.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051340000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 78.3, "quote_volume": 6.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 188.0, "quote_volume": 15.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 249.0, "quote_volume": 19.9449, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 19.9449}, {"ts": 1772051640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 529.4, "quote_volume": 42.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1488.4, "quote_volume": 118.92316, "trades": 2, "taker_buy_volume": 1488.4, "taker_buy_quote": 118.92316}, {"ts": 1772051760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 716.0, "quote_volume": 57.2084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1449.4, "quote_volume": 115.73806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 1923.8, "quote_volume": 153.81976, "trades": 10, "taker_buy_volume": 1923.8, "taker_buy_quote": 153.81976}, {"ts": 1772051940000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 626.3, "quote_volume": 50.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 5416.3, "quote_volume": 433.84563, "trades": 5, "taker_buy_volume": 5416.3, "taker_buy_quote": 433.84563}, {"ts": 1772052120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 189.0, "quote_volume": 15.1389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 591.0, "quote_volume": 47.3391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5398.7, "quote_volume": 432.90584, "trades": 4, "taker_buy_volume": 4699.7, "taker_buy_quote": 376.91594}, {"ts": 1772052300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1370.8, "quote_volume": 109.94564, "trades": 6, "taker_buy_volume": 74.8, "taker_buy_quote": 6.00644}, {"ts": 1772052420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052540000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 102.0, "quote_volume": 8.16285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 74.7, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 274.0, "quote_volume": 21.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1942.5, "quote_volume": 155.55905, "trades": 5, "taker_buy_volume": 1590.5, "taker_buy_quote": 127.39905}, {"ts": 1772052780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3329.6, "quote_volume": 266.368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4393.0, "quote_volume": 351.59075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3870.5, "quote_volume": 309.94165, "trades": 7, "taker_buy_volume": 2059.5, "taker_buy_quote": 164.96595}, {"ts": 1772053080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 24057.7, "quote_volume": 1927.02177, "trades": 9, "taker_buy_volume": 20968.9, "taker_buy_quote": 1679.60889}, {"ts": 1772053200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 140050.0, "quote_volume": 11199.71774, "trades": 8, "taker_buy_volume": 120.0, "taker_buy_quote": 9.6}, {"ts": 1772053380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2801.0, "quote_volume": 223.7999, "trades": 4, "taker_buy_volume": 2801.0, "taker_buy_quote": 223.7999}, {"ts": 1772053440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6606.6, "quote_volume": 527.20668, "trades": 5, "taker_buy_volume": 3994.6, "taker_buy_quote": 318.76908}, {"ts": 1772053500000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3592.3, "quote_volume": 287.01444, "trades": 4, "taker_buy_volume": 3489.0, "taker_buy_quote": 278.7711}, {"ts": 1772053740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2790.0, "quote_volume": 222.642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4052.0, "quote_volume": 323.3995, "trades": 10, "taker_buy_volume": 499.0, "taker_buy_quote": 39.8701}, {"ts": 1772053860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1542.2, "quote_volume": 123.06756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1636.0, "quote_volume": 130.6379, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 67.9949}, {"ts": 1772053980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5587.5, "quote_volume": 445.8825, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 15650.4, "quote_volume": 1249.02218, "trades": 9, "taker_buy_volume": 1202.6, "taker_buy_quote": 96.08774}, {"ts": 1772054160000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1221.0, "quote_volume": 97.4358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054220000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054400000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 600.0, "quote_volume": 47.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1507.5, "quote_volume": 120.44925, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.44925}, {"ts": 1772054880000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11540.3, "quote_volume": 923.224, "trades": 3, "taker_buy_volume": 11540.3, "taker_buy_quote": 923.224}, {"ts": 1772055000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 368.4, "quote_volume": 29.472, "trades": 3, "taker_buy_volume": 137.6, "taker_buy_quote": 11.008}, {"ts": 1772055060000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 114620.6, "quote_volume": 9191.70283, "trades": 41, "taker_buy_volume": 97602.8, "taker_buy_quote": 7824.8431}, {"ts": 1772055120000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2367.1, "quote_volume": 189.84889, "trades": 4, "taker_buy_volume": 74.7, "taker_buy_quote": 5.99841}, {"ts": 1772055180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1000.0, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.6}, {"ts": 1772055360000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 6586.1, "quote_volume": 532.60694, "trades": 7, "taker_buy_volume": 4966.3, "taker_buy_quote": 401.71587}, {"ts": 1772055420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1415.5, "quote_volume": 114.51395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055480000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 3255.5, "quote_volume": 262.76659, "trades": 6, "taker_buy_volume": 1204.0, "taker_buy_quote": 97.1832}, {"ts": 1772055540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055660000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 129.5, "quote_volume": 10.49566, "trades": 2, "taker_buy_volume": 61.6, "taker_buy_quote": 4.99576}, {"ts": 1772055720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2276.9, "quote_volume": 184.4289, "trades": 1, "taker_buy_volume": 2276.9, "taker_buy_quote": 184.4289}, {"ts": 1772055780000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2448.0, "quote_volume": 198.19395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055840000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055900000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 963.7, "quote_volume": 77.96333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 141.7, "quote_volume": 11.4777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 187.0, "quote_volume": 15.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056080000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 3480.9, "quote_volume": 280.97823, "trades": 7, "taker_buy_volume": 156.0, "taker_buy_quote": 12.6204}, {"ts": 1772056140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 74.6, "quote_volume": 6.01276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056500000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 743.4, "quote_volume": 59.99238, "trades": 1, "taker_buy_volume": 743.4, "taker_buy_quote": 59.99238}, {"ts": 1772056560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 8354.9, "quote_volume": 673.4308, "trades": 5, "taker_buy_volume": 1788.2, "taker_buy_quote": 144.15478}, {"ts": 1772056680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 145.7, "quote_volume": 11.72885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056740000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 5000.0, "quote_volume": 402.65075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2125.0, "quote_volume": 171.4875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056980000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 281.2, "quote_volume": 22.72096, "trades": 1, "taker_buy_volume": 281.2, "taker_buy_quote": 22.72096}, {"ts": 1772057040000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 257.3, "quote_volume": 20.81557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 74.1, "quote_volume": 6.0021, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 6.0021}, {"ts": 1772057160000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 14480.5, "quote_volume": 1168.87055, "trades": 8, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.65525}, {"ts": 1772057220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 74.0, "quote_volume": 5.9644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057280000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 74.3, "quote_volume": 5.99601, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 5.99601}, {"ts": 1772057400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4404.5, "quote_volume": 355.44315, "trades": 1, "taker_buy_volume": 4404.5, "taker_buy_quote": 355.44315}, {"ts": 1772057460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 87.8, "quote_volume": 7.07668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.08, "volume": 6899.1, "quote_volume": 553.18227, "trades": 14, "taker_buy_volume": 600.4, "taker_buy_quote": 48.27216}, {"ts": 1772058180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 185.3, "quote_volume": 14.86106, "trades": 1, "taker_buy_volume": 185.3, "taker_buy_quote": 14.86106}, {"ts": 1772058240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 778.4, "quote_volume": 62.42768, "trades": 2, "taker_buy_volume": 778.4, "taker_buy_quote": 62.42768}, {"ts": 1772058300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 208.5, "quote_volume": 16.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 725.0, "quote_volume": 57.83821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 7821.8, "quote_volume": 624.99832, "trades": 5, "taker_buy_volume": 365.0, "taker_buy_quote": 29.2}, {"ts": 1772058900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 100.2, "quote_volume": 7.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 28758.9, "quote_volume": 2285.76162, "trades": 17, "taker_buy_volume": 6226.3, "taker_buy_quote": 494.75511}, {"ts": 1772059260000, "open": 0.0795, "high": 0.0795, "low": 0.0789, "close": 0.0792, "volume": 206313.1, "quote_volume": 16316.78102, "trades": 90, "taker_buy_volume": 13997.2, "taker_buy_quote": 1107.50237}, {"ts": 1772059320000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 891.4, "quote_volume": 70.59132, "trades": 6, "taker_buy_volume": 558.0, "taker_buy_quote": 44.20438}, {"ts": 1772059380000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 12276.6, "quote_volume": 969.81491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 245.6, "quote_volume": 19.42696, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 19.42696}, {"ts": 1772059500000, "open": 0.0789, "high": 0.0789, "low": 0.0782, "close": 0.0784, "volume": 128138.1, "quote_volume": 10054.56731, "trades": 70, "taker_buy_volume": 27329.6, "taker_buy_quote": 2144.03898}, {"ts": 1772059560000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 16917.9, "quote_volume": 1331.66148, "trades": 8, "taker_buy_volume": 16840.9, "taker_buy_quote": 1325.60158}, {"ts": 1772059620000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 2823.1, "quote_volume": 222.69347, "trades": 3, "taker_buy_volume": 2577.5, "taker_buy_quote": 203.36475}, {"ts": 1772059680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 10121.0, "quote_volume": 797.5348, "trades": 6, "taker_buy_volume": 63.4, "taker_buy_quote": 4.99592}, {"ts": 1772059740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2640.7, "quote_volume": 208.08716, "trades": 3, "taker_buy_volume": 2640.7, "taker_buy_quote": 208.08716}, {"ts": 1772059800000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8938.8, "quote_volume": 703.85697, "trades": 13, "taker_buy_volume": 3734.1, "taker_buy_quote": 294.24708}, {"ts": 1772059860000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 31621.6, "quote_volume": 2491.69628, "trades": 14, "taker_buy_volume": 30763.6, "taker_buy_quote": 2424.17168}, {"ts": 1772059920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059980000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 10482.4, "quote_volume": 824.96592, "trades": 3, "taker_buy_volume": 1607.6, "taker_buy_quote": 126.67888}, {"ts": 1772060040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 209.6, "quote_volume": 16.47456, "trades": 2, "taker_buy_volume": 209.6, "taker_buy_quote": 16.47456}, {"ts": 1772060100000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 323.5, "quote_volume": 25.45, "trades": 3, "taker_buy_volume": 114.5, "taker_buy_quote": 9.0226}, {"ts": 1772060160000, "open": 0.0787, "high": 0.0792, "low": 0.0787, "close": 0.0792, "volume": 63575.4, "quote_volume": 5017.41003, "trades": 23, "taker_buy_volume": 58472.8, "taker_buy_quote": 4615.83541}, {"ts": 1772060220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 209.5, "quote_volume": 16.5505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060280000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060340000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 22236.1, "quote_volume": 1764.57819, "trades": 10, "taker_buy_volume": 13701.5, "taker_buy_quote": 1086.93095}, {"ts": 1772060400000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 24421.0, "quote_volume": 1935.7481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0799, "volume": 120382.9, "quote_volume": 9596.91487, "trades": 54, "taker_buy_volume": 99978.0, "taker_buy_quote": 7966.77202}, {"ts": 1772060520000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 2720.7, "quote_volume": 217.17378, "trades": 4, "taker_buy_volume": 76.5, "taker_buy_quote": 6.12}, {"ts": 1772060580000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 75.1, "quote_volume": 6.00049, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 6.00049}, {"ts": 1772060640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1381.2, "quote_volume": 110.21976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060700000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 24904.7, "quote_volume": 1991.03806, "trades": 24, "taker_buy_volume": 24828.7, "taker_buy_quote": 1984.96566}, {"ts": 1772060760000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 4451.3, "quote_volume": 355.6449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2275.3, "quote_volume": 181.56894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 3832.2, "quote_volume": 306.24456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1350.0, "quote_volume": 107.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 93.5, "quote_volume": 7.4613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6657.0, "quote_volume": 528.98494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061360000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2514.2, "quote_volume": 199.62748, "trades": 1, "taker_buy_volume": 2514.2, "taker_buy_quote": 199.62748}, {"ts": 1772061420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2627.2, "quote_volume": 208.87062, "trades": 3, "taker_buy_volume": 2627.2, "taker_buy_quote": 208.87062}, {"ts": 1772061540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2576.5, "quote_volume": 205.0894, "trades": 2, "taker_buy_volume": 2576.5, "taker_buy_quote": 205.0894}, {"ts": 1772061600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.0797, "high": 0.0806, "low": 0.0797, "close": 0.0804, "volume": 76588.7, "quote_volume": 6133.70269, "trades": 51, "taker_buy_volume": 69588.1, "taker_buy_quote": 5571.37743}, {"ts": 1772061720000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 8307.6, "quote_volume": 668.3414, "trades": 9, "taker_buy_volume": 3392.6, "taker_buy_quote": 273.1043}, {"ts": 1772061780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3872.4, "quote_volume": 311.34096, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2342.7, "quote_volume": 187.88454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 74.5, "quote_volume": 5.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 7329.7, "quote_volume": 587.10897, "trades": 2, "taker_buy_volume": 7329.7, "taker_buy_quote": 587.10897}, {"ts": 1772062020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 76.5, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 45564.1, "quote_volume": 3657.0486, "trades": 38, "taker_buy_volume": 41696.1, "taker_buy_quote": 3346.2132}, {"ts": 1772062200000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 14401.8, "quote_volume": 1156.06084, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062320000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3378.4, "quote_volume": 270.80839, "trades": 7, "taker_buy_volume": 162.2, "taker_buy_quote": 13.00844}, {"ts": 1772062380000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 16904.4, "quote_volume": 1352.32019, "trades": 13, "taker_buy_volume": 14912.3, "taker_buy_quote": 1193.21561}, {"ts": 1772062440000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4827.1, "quote_volume": 386.99802, "trades": 7, "taker_buy_volume": 2473.1, "taker_buy_quote": 198.34262}, {"ts": 1772062500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062620000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3845.0, "quote_volume": 307.9744, "trades": 6, "taker_buy_volume": 2500.0, "taker_buy_quote": 200.25}, {"ts": 1772062680000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 7574.1, "quote_volume": 607.55553, "trades": 9, "taker_buy_volume": 5876.9, "taker_buy_quote": 471.34009}, {"ts": 1772062740000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 8186.2, "quote_volume": 655.35206, "trades": 11, "taker_buy_volume": 4050.0, "taker_buy_quote": 324.135}, {"ts": 1772062800000, "open": 0.08, "high": 0.0807, "low": 0.08, "close": 0.0805, "volume": 57965.7, "quote_volume": 4662.48767, "trades": 32, "taker_buy_volume": 53228.9, "taker_buy_quote": 4282.16157}, {"ts": 1772062860000, "open": 0.0805, "high": 0.0805, "low": 0.08, "close": 0.08, "volume": 56611.2, "quote_volume": 4541.24617, "trades": 59, "taker_buy_volume": 1038.3, "taker_buy_quote": 83.21908}, {"ts": 1772062920000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 3266.2, "quote_volume": 261.31181, "trades": 13, "taker_buy_volume": 1132.2, "taker_buy_quote": 90.68922}, {"ts": 1772062980000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2665.1, "quote_volume": 212.80998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063100000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2075.5, "quote_volume": 165.93245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 250.6, "quote_volume": 20.07306, "trades": 1, "taker_buy_volume": 250.6, "taker_buy_quote": 20.07306}, {"ts": 1772063220000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 16755.6, "quote_volume": 1342.49661, "trades": 7, "taker_buy_volume": 16381.5, "taker_buy_quote": 1312.5063}, {"ts": 1772063280000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1316.0, "quote_volume": 105.5116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063340000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 12328.7, "quote_volume": 988.79437, "trades": 4, "taker_buy_volume": 11033.7, "taker_buy_quote": 884.93537}, {"ts": 1772063400000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 9962.4, "quote_volume": 799.79817, "trades": 6, "taker_buy_volume": 9849.3, "taker_buy_quote": 790.73886}, {"ts": 1772063460000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 9214.7, "quote_volume": 741.65482, "trades": 4, "taker_buy_volume": 9214.7, "taker_buy_quote": 741.65482}, {"ts": 1772063520000, "open": 0.0805, "high": 0.0814, "low": 0.0805, "close": 0.0814, "volume": 157874.8, "quote_volume": 12795.97149, "trades": 68, "taker_buy_volume": 101052.2, "taker_buy_quote": 8184.75227}, {"ts": 1772063580000, "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 81677.2, "quote_volume": 6637.80434, "trades": 32, "taker_buy_volume": 27199.0, "taker_buy_quote": 2212.2913}, {"ts": 1772063640000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5068.2, "quote_volume": 410.50984, "trades": 4, "taker_buy_volume": 4924.6, "taker_buy_quote": 398.8926}, {"ts": 1772063700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1000.0, "quote_volume": 81.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1772063820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 157.2, "quote_volume": 12.78036, "trades": 1, "taker_buy_volume": 157.2, "taker_buy_quote": 12.78036}, {"ts": 1772064000000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 5395.4, "quote_volume": 438.65787, "trades": 2, "taker_buy_volume": 118.5, "taker_buy_quote": 9.6459}, {"ts": 1772064060000, "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 9734.5, "quote_volume": 788.34649, "trades": 10, "taker_buy_volume": 2038.6, "taker_buy_quote": 165.53432}, {"ts": 1772064120000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 136.2, "quote_volume": 10.99753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064180000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0802, "volume": 25095.6, "quote_volume": 2020.65356, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064240000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3998.7, "quote_volume": 321.10356, "trades": 3, "taker_buy_volume": 79.5, "taker_buy_quote": 6.3918}, {"ts": 1772064300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1460.5, "quote_volume": 117.4242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1738.8, "quote_volume": 139.79952, "trades": 1, "taker_buy_volume": 1738.8, "taker_buy_quote": 139.79952}, {"ts": 1772064420000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 11758.3, "quote_volume": 945.53015, "trades": 4, "taker_buy_volume": 10758.3, "taker_buy_quote": 865.03015}, {"ts": 1772064480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 620.5, "quote_volume": 50.0123, "trades": 1, "taker_buy_volume": 620.5, "taker_buy_quote": 50.0123}, {"ts": 1772064600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 8510.2, "quote_volume": 685.0711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064840000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 97261.6, "quote_volume": 7814.45959, "trades": 27, "taker_buy_volume": 50304.2, "taker_buy_quote": 4041.45282}, {"ts": 1772065020000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 15591.5, "quote_volume": 1255.48965, "trades": 15, "taker_buy_volume": 11378.8, "taker_buy_quote": 916.18357}, {"ts": 1772065080000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 65648.0, "quote_volume": 5296.97795, "trades": 17, "taker_buy_volume": 56648.7, "taker_buy_quote": 4571.41509}, {"ts": 1772065140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2516.5, "quote_volume": 202.57825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 144.0, "quote_volume": 11.592, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 11.592}, {"ts": 1772065320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1506.0, "quote_volume": 121.3836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065440000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 33224.4, "quote_volume": 2674.83405, "trades": 12, "taker_buy_volume": 22339.5, "taker_buy_quote": 1798.5996}, {"ts": 1772065500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1350.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 108.675}, {"ts": 1772065560000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 937.4, "quote_volume": 75.54195, "trades": 2, "taker_buy_volume": 812.5, "taker_buy_quote": 65.4875}, {"ts": 1772065620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 9389.5, "quote_volume": 754.9158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065800000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 15588.4, "quote_volume": 1255.95743, "trades": 8, "taker_buy_volume": 15588.4, "taker_buy_quote": 1255.95743}, {"ts": 1772065860000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 22785.5, "quote_volume": 1833.56846, "trades": 20, "taker_buy_volume": 311.8, "taker_buy_quote": 25.16226}, {"ts": 1772065920000, "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 174060.6, "quote_volume": 13916.94146, "trades": 43, "taker_buy_volume": 37945.2, "taker_buy_quote": 3029.66512}, {"ts": 1772065980000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4119.3, "quote_volume": 329.85593, "trades": 18, "taker_buy_volume": 3119.3, "taker_buy_quote": 249.85593}, {"ts": 1772066040000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 6187.7, "quote_volume": 494.68179, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 14.97069}, {"ts": 1772066100000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 42822.3, "quote_volume": 3417.48704, "trades": 19, "taker_buy_volume": 40183.2, "taker_buy_quote": 3206.66053}, {"ts": 1772066160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 338.3, "quote_volume": 27.03017, "trades": 3, "taker_buy_volume": 338.3, "taker_buy_quote": 27.03017}, {"ts": 1772066220000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 34775.1, "quote_volume": 2760.91632, "trades": 17, "taker_buy_volume": 2309.0, "taker_buy_quote": 183.3346}, {"ts": 1772066280000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 28227.0, "quote_volume": 2243.75309, "trades": 21, "taker_buy_volume": 28227.0, "taker_buy_quote": 2243.75309}, {"ts": 1772066340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066460000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 21478.6, "quote_volume": 1704.41008, "trades": 17, "taker_buy_volume": 3416.8, "taker_buy_quote": 271.40649}, {"ts": 1772066520000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 16430.3, "quote_volume": 1307.82352, "trades": 11, "taker_buy_volume": 13465.3, "taker_buy_quote": 1071.97102}, {"ts": 1772066580000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066640000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1000.0, "quote_volume": 79.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066700000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 118.7, "quote_volume": 9.47226, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 9.47226}, {"ts": 1772066880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 17359.6, "quote_volume": 1382.13591, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 81.2, "quote_volume": 6.43916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 368.9, "quote_volume": 29.22358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 522.0, "quote_volume": 41.4468, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 41.4468}, {"ts": 1772067180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067360000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067420000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 14640.7, "quote_volume": 1165.30989, "trades": 7, "taker_buy_volume": 13321.2, "taker_buy_quote": 1060.40964}, {"ts": 1772067480000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 18379.8, "quote_volume": 1466.84084, "trades": 10, "taker_buy_volume": 17029.8, "taker_buy_quote": 1359.11084}, {"ts": 1772067540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2288.9, "quote_volume": 182.65422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 40498.5, "quote_volume": 3231.7803, "trades": 12, "taker_buy_volume": 4900.6, "taker_buy_quote": 391.06788}, {"ts": 1772067660000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 37831.7, "quote_volume": 3025.43383, "trades": 15, "taker_buy_volume": 37831.7, "taker_buy_quote": 3025.43383}, {"ts": 1772067720000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 2524.0, "quote_volume": 202.0676, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.2}, {"ts": 1772067780000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 15811.1, "quote_volume": 1262.02908, "trades": 9, "taker_buy_volume": 6864.0, "taker_buy_quote": 547.5472}, {"ts": 1772067840000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 69629.6, "quote_volume": 5586.36592, "trades": 36, "taker_buy_volume": 65885.1, "taker_buy_quote": 5285.78702}, {"ts": 1772067900000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 6144.8, "quote_volume": 493.6483, "trades": 11, "taker_buy_volume": 898.7, "taker_buy_quote": 72.25548}, {"ts": 1772067960000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1000.0, "quote_volume": 80.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068020000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 3327.1, "quote_volume": 268.81943, "trades": 5, "taker_buy_volume": 1977.1, "taker_buy_quote": 159.60443}, {"ts": 1772068080000, "open": 0.0808, "high": 0.0819, "low": 0.0808, "close": 0.0817, "volume": 95995.9, "quote_volume": 7814.59737, "trades": 68, "taker_buy_volume": 72713.5, "taker_buy_quote": 5920.57979}, {"ts": 1772068140000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 13083.0, "quote_volume": 1072.36429, "trades": 12, "taker_buy_volume": 7376.3, "taker_buy_quote": 604.45139}, {"ts": 1772068200000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 14383.8, "quote_volume": 1182.8676, "trades": 13, "taker_buy_volume": 2594.6, "taker_buy_quote": 213.79536}, {"ts": 1772068260000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 2940.4, "quote_volume": 241.73224, "trades": 5, "taker_buy_volume": 2544.6, "taker_buy_quote": 209.19748}, {"ts": 1772068320000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 13000.0, "quote_volume": 1070.30911, "trades": 22, "taker_buy_volume": 13000.0, "taker_buy_quote": 1070.30911}, {"ts": 1772068380000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0828, "volume": 34368.6, "quote_volume": 2839.05869, "trades": 18, "taker_buy_volume": 29200.5, "taker_buy_quote": 2411.03193}, {"ts": 1772068440000, "open": 0.0826, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 5338.0, "quote_volume": 441.42965, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 10.0188}, {"ts": 1772068500000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4815.3, "quote_volume": 397.26225, "trades": 2, "taker_buy_volume": 4815.3, "taker_buy_quote": 397.26225}, {"ts": 1772068560000, "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0821, "volume": 13412.1, "quote_volume": 1106.70598, "trades": 36, "taker_buy_volume": 2837.8, "taker_buy_quote": 234.40228}, {"ts": 1772068620000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 10683.9, "quote_volume": 880.38097, "trades": 12, "taker_buy_volume": 10683.9, "taker_buy_quote": 880.38097}, {"ts": 1772068680000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6191.9, "quote_volume": 510.59976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 125.0, "quote_volume": 10.3, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 10.3}, {"ts": 1772068980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3621.1, "quote_volume": 298.37864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 5081.2, "quote_volume": 418.31638, "trades": 9, "taker_buy_volume": 2336.2, "taker_buy_quote": 192.40288}, {"ts": 1772069340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 19221.1, "quote_volume": 1580.18842, "trades": 12, "taker_buy_volume": 17871.1, "taker_buy_quote": 1469.21842}, {"ts": 1772069460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 74.0, "quote_volume": 6.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069520000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 11470.9, "quote_volume": 941.92497, "trades": 11, "taker_buy_volume": 6379.8, "taker_buy_quote": 523.93366}, {"ts": 1772069580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 38568.2, "quote_volume": 3177.78354, "trades": 19, "taker_buy_volume": 37898.2, "taker_buy_quote": 3122.57554}, {"ts": 1772069700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 911.7, "quote_volume": 75.12408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 9090.7, "quote_volume": 751.04347, "trades": 28, "taker_buy_volume": 8846.7, "taker_buy_quote": 730.88907}, {"ts": 1772069820000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 2160.9, "quote_volume": 178.54745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 5355.5, "quote_volume": 442.3621, "trades": 6, "taker_buy_volume": 2445.5, "taker_buy_quote": 201.9983}, {"ts": 1772069940000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 256.0, "quote_volume": 21.1328, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 10.5728}, {"ts": 1772070000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1573.4, "quote_volume": 130.12018, "trades": 2, "taker_buy_volume": 1573.4, "taker_buy_quote": 130.12018}, {"ts": 1772070060000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 541.0, "quote_volume": 44.7948, "trades": 2, "taker_buy_volume": 134.9, "taker_buy_quote": 11.16972}, {"ts": 1772070120000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1281.0, "quote_volume": 106.0424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070180000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1787.0, "quote_volume": 147.9199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3621.1, "quote_volume": 299.82708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070300000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 4705.4, "quote_volume": 388.80824, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 111.51}, {"ts": 1772070360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1463.7, "quote_volume": 121.19436, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 14.38236}, {"ts": 1772070420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1028.0, "quote_volume": 85.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 29983.1, "quote_volume": 2478.67669, "trades": 17, "taker_buy_volume": 15495.0, "taker_buy_quote": 1281.93763}, {"ts": 1772070600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 287.6, "quote_volume": 23.78452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 255.0, "quote_volume": 21.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070720000, "open": 0.0826, "high": 0.0827, "low": 0.0822, "close": 0.0826, "volume": 73520.5, "quote_volume": 6063.95173, "trades": 37, "taker_buy_volume": 50300.5, "taker_buy_quote": 4149.54907}, {"ts": 1772070780000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 3465.7, "quote_volume": 286.23352, "trades": 11, "taker_buy_volume": 3132.7, "taker_buy_quote": 258.76102}, {"ts": 1772070840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 8729.1, "quote_volume": 721.89657, "trades": 5, "taker_buy_volume": 8729.1, "taker_buy_quote": 721.89657}, {"ts": 1772070900000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 16426.4, "quote_volume": 1364.27333, "trades": 27, "taker_buy_volume": 6551.1, "taker_buy_quote": 544.23188}, {"ts": 1772070960000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 6328.9, "quote_volume": 527.61827, "trades": 16, "taker_buy_volume": 96.1, "taker_buy_quote": 7.99552}, {"ts": 1772071020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2231.6, "quote_volume": 185.89228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 2731.4, "quote_volume": 227.55362, "trades": 6, "taker_buy_volume": 72.7, "taker_buy_quote": 6.07045}, {"ts": 1772071140000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.083, "volume": 14838.5, "quote_volume": 1235.13302, "trades": 9, "taker_buy_volume": 402.4, "taker_buy_quote": 33.47968}, {"ts": 1772071200000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 37120.8, "quote_volume": 3094.50096, "trades": 22, "taker_buy_volume": 34206.8, "taker_buy_quote": 2852.00774}, {"ts": 1772071260000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 22676.1, "quote_volume": 1889.18876, "trades": 11, "taker_buy_volume": 1421.8, "taker_buy_quote": 118.4503}, {"ts": 1772071320000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 32092.1, "quote_volume": 2679.7412, "trades": 32, "taker_buy_volume": 23407.4, "taker_buy_quote": 1955.6159}, {"ts": 1772071380000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 38732.4, "quote_volume": 3228.44554, "trades": 25, "taker_buy_volume": 18144.6, "taker_buy_quote": 1512.40444}, {"ts": 1772071440000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1414.8, "quote_volume": 118.00396, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 8.0494}, {"ts": 1772071500000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 22332.4, "quote_volume": 1861.30366, "trades": 12, "taker_buy_volume": 8076.7, "taker_buy_quote": 672.92411}, {"ts": 1772071560000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 6373.5, "quote_volume": 531.66247, "trades": 12, "taker_buy_volume": 3399.0, "taker_buy_quote": 283.8165}, {"ts": 1772071620000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 4489.8, "quote_volume": 373.99146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 5628.0, "quote_volume": 468.65237, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 166.6}, {"ts": 1772071740000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0834, "volume": 85385.2, "quote_volume": 7127.21782, "trades": 37, "taker_buy_volume": 37648.5, "taker_buy_quote": 3144.14812}, {"ts": 1772071800000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 7541.9, "quote_volume": 628.6504, "trades": 7, "taker_buy_volume": 2187.9, "taker_buy_quote": 182.47086}, {"ts": 1772071860000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 4833.5, "quote_volume": 403.50251, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 112.59}, {"ts": 1772071920000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 25417.6, "quote_volume": 2127.45642, "trades": 27, "taker_buy_volume": 22389.2, "taker_buy_quote": 1874.11498}, {"ts": 1772071980000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 43106.8, "quote_volume": 3600.12321, "trades": 20, "taker_buy_volume": 6595.9, "taker_buy_quote": 550.50306}, {"ts": 1772072040000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 11934.7, "quote_volume": 996.49868, "trades": 19, "taker_buy_volume": 8746.8, "taker_buy_quote": 730.51596}, {"ts": 1772072100000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 30011.0, "quote_volume": 2505.20347, "trades": 27, "taker_buy_volume": 23341.0, "taker_buy_quote": 1948.71568}, {"ts": 1772072160000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 41437.3, "quote_volume": 3459.11091, "trades": 51, "taker_buy_volume": 31048.4, "taker_buy_quote": 2592.53097}, {"ts": 1772072220000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 7502.5, "quote_volume": 625.51947, "trades": 17, "taker_buy_volume": 1663.9, "taker_buy_quote": 138.93565}, {"ts": 1772072280000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 5060.6, "quote_volume": 421.43233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072340000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 8164.2, "quote_volume": 679.80337, "trades": 12, "taker_buy_volume": 5350.0, "taker_buy_quote": 445.52693}, {"ts": 1772072400000, "open": 0.0833, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 27031.6, "quote_volume": 2243.2664, "trades": 29, "taker_buy_volume": 11141.2, "taker_buy_quote": 924.32538}, {"ts": 1772072460000, "open": 0.0829, "high": 0.0835, "low": 0.0828, "close": 0.0833, "volume": 34651.3, "quote_volume": 2882.82926, "trades": 51, "taker_buy_volume": 20160.7, "taker_buy_quote": 1677.35746}, {"ts": 1772072520000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 8464.9, "quote_volume": 704.78357, "trades": 9, "taker_buy_volume": 5327.5, "taker_buy_quote": 443.91575}, {"ts": 1772072580000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 20984.0, "quote_volume": 1745.9428, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 13589.5, "quote_volume": 1128.61828, "trades": 11, "taker_buy_volume": 1738.6, "taker_buy_quote": 144.38772}, {"ts": 1772072700000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 5309.1, "quote_volume": 441.24914, "trades": 13, "taker_buy_volume": 3827.9, "taker_buy_quote": 318.30954}, {"ts": 1772072760000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 12143.8, "quote_volume": 1005.8336, "trades": 16, "taker_buy_volume": 10025.7, "taker_buy_quote": 830.23342}, {"ts": 1772072820000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.0832, "volume": 32937.5, "quote_volume": 2736.39834, "trades": 12, "taker_buy_volume": 31266.8, "taker_buy_quote": 2597.87108}, {"ts": 1772072880000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2429.0, "quote_volume": 201.73416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 20670.3, "quote_volume": 1723.40256, "trades": 11, "taker_buy_volume": 17726.9, "taker_buy_quote": 1478.1662}, {"ts": 1772073000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073060000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 119.5, "quote_volume": 9.9663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073180000, "open": 0.0835, "high": 0.0843, "low": 0.0835, "close": 0.0839, "volume": 111560.7, "quote_volume": 9339.60819, "trades": 39, "taker_buy_volume": 104997.8, "taker_buy_quote": 8787.60339}, {"ts": 1772073240000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 53854.3, "quote_volume": 4547.5872, "trades": 26, "taker_buy_volume": 46224.4, "taker_buy_quote": 3903.6937}, {"ts": 1772073300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1000.0, "quote_volume": 84.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.6}, {"ts": 1772073360000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 6791.9, "quote_volume": 576.62028, "trades": 7, "taker_buy_volume": 6671.6, "taker_buy_quote": 566.41884}, {"ts": 1772073420000, "open": 0.0849, "high": 0.0856, "low": 0.0847, "close": 0.0853, "volume": 91438.2, "quote_volume": 7796.50582, "trades": 55, "taker_buy_volume": 54571.7, "taker_buy_quote": 4656.7885}, {"ts": 1772073480000, "open": 0.0852, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 112151.8, "quote_volume": 9571.62121, "trades": 190, "taker_buy_volume": 33802.1, "taker_buy_quote": 2889.52688}, {"ts": 1772073540000, "open": 0.0852, "high": 0.0855, "low": 0.0849, "close": 0.0855, "volume": 131778.9, "quote_volume": 11227.81624, "trades": 49, "taker_buy_volume": 48596.3, "taker_buy_quote": 4139.85305}, {"ts": 1772073600000, "open": 0.0855, "high": 0.0862, "low": 0.0854, "close": 0.0861, "volume": 198595.8, "quote_volume": 17053.11277, "trades": 145, "taker_buy_volume": 129968.6, "taker_buy_quote": 11169.0313}, {"ts": 1772073660000, "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0858, "volume": 289669.9, "quote_volume": 24953.11713, "trades": 190, "taker_buy_volume": 124690.6, "taker_buy_quote": 10748.58835}, {"ts": 1772073720000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0862, "volume": 68150.8, "quote_volume": 5874.08924, "trades": 48, "taker_buy_volume": 43836.2, "taker_buy_quote": 3778.52222}, {"ts": 1772073780000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 11958.3, "quote_volume": 1033.03227, "trades": 18, "taker_buy_volume": 8735.3, "taker_buy_quote": 754.84673}, {"ts": 1772073840000, "open": 0.0865, "high": 0.0865, "low": 0.0857, "close": 0.0862, "volume": 59629.2, "quote_volume": 5135.89324, "trades": 51, "taker_buy_volume": 30825.7, "taker_buy_quote": 2654.58489}, {"ts": 1772073900000, "open": 0.0862, "high": 0.0868, "low": 0.0862, "close": 0.0867, "volume": 178275.3, "quote_volume": 15435.88143, "trades": 149, "taker_buy_volume": 93810.9, "taker_buy_quote": 8129.56176}, {"ts": 1772073960000, "open": 0.0866, "high": 0.0873, "low": 0.0865, "close": 0.0872, "volume": 190999.1, "quote_volume": 16600.09774, "trades": 99, "taker_buy_volume": 104465.0, "taker_buy_quote": 9088.96499}, {"ts": 1772074020000, "open": 0.0872, "high": 0.0872, "low": 0.0867, "close": 0.0868, "volume": 121796.3, "quote_volume": 10587.21871, "trades": 63, "taker_buy_volume": 57883.8, "taker_buy_quote": 5032.93599}, {"ts": 1772074080000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 49545.1, "quote_volume": 4304.98324, "trades": 11, "taker_buy_volume": 167.7, "taker_buy_quote": 14.60667}, {"ts": 1772074140000, "open": 0.0868, "high": 0.087, "low": 0.0864, "close": 0.0868, "volume": 204427.0, "quote_volume": 17728.81939, "trades": 111, "taker_buy_volume": 104926.0, "taker_buy_quote": 9105.84419}, {"ts": 1772074200000, "open": 0.0869, "high": 0.0872, "low": 0.0867, "close": 0.0867, "volume": 147445.8, "quote_volume": 12821.51715, "trades": 67, "taker_buy_volume": 92629.8, "taker_buy_quote": 8064.00051}, {"ts": 1772074260000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 34516.3, "quote_volume": 2990.28495, "trades": 22, "taker_buy_volume": 3000.0, "taker_buy_quote": 259.8}, {"ts": 1772074320000, "open": 0.0867, "high": 0.0867, "low": 0.0855, "close": 0.0858, "volume": 57527.7, "quote_volume": 4938.54034, "trades": 34, "taker_buy_volume": 28429.9, "taker_buy_quote": 2439.48231}, {"ts": 1772074380000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 66514.4, "quote_volume": 5702.07291, "trades": 39, "taker_buy_volume": 15234.5, "taker_buy_quote": 1306.5715}, {"ts": 1772074440000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 65867.3, "quote_volume": 5658.50075, "trades": 22, "taker_buy_volume": 55077.5, "taker_buy_quote": 4731.65693}, {"ts": 1772074500000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 11823.6, "quote_volume": 1019.20915, "trades": 9, "taker_buy_volume": 9685.4, "taker_buy_quote": 835.11013}, {"ts": 1772074560000, "open": 0.0863, "high": 0.0863, "low": 0.0858, "close": 0.0858, "volume": 22739.8, "quote_volume": 1957.51502, "trades": 8, "taker_buy_volume": 2070.0, "taker_buy_quote": 178.141}, {"ts": 1772074620000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 4139.7, "quote_volume": 355.6142, "trades": 4, "taker_buy_volume": 4139.7, "taker_buy_quote": 355.6142}, {"ts": 1772074680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 11977.6, "quote_volume": 1027.67808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074800000, "open": 0.0857, "high": 0.0857, "low": 0.0853, "close": 0.0853, "volume": 18589.6, "quote_volume": 1589.65134, "trades": 10, "taker_buy_volume": 10101.4, "taker_buy_quote": 865.28498}, {"ts": 1772074860000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 39788.9, "quote_volume": 3382.38179, "trades": 16, "taker_buy_volume": 23572.3, "taker_buy_quote": 2003.7455}, {"ts": 1772074920000, "open": 0.0852, "high": 0.0852, "low": 0.0845, "close": 0.0851, "volume": 22517.9, "quote_volume": 1912.74875, "trades": 19, "taker_buy_volume": 10664.0, "taker_buy_quote": 905.3822}, {"ts": 1772074980000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 59737.7, "quote_volume": 5094.97488, "trades": 19, "taker_buy_volume": 58039.7, "taker_buy_quote": 4949.96568}, {"ts": 1772075040000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 12645.2, "quote_volume": 1086.30727, "trades": 26, "taker_buy_volume": 7865.6, "taker_buy_quote": 676.11671}, {"ts": 1772075100000, "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0853, "volume": 27355.4, "quote_volume": 2348.68003, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 21828.8, "quote_volume": 1865.49952, "trades": 15, "taker_buy_volume": 20958.4, "taker_buy_quote": 1791.17914}, {"ts": 1772075220000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 1719.1, "quote_volume": 147.06739, "trades": 5, "taker_buy_volume": 1421.7, "taker_buy_quote": 121.63969}, {"ts": 1772075280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 82.1, "quote_volume": 7.01134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 32759.8, "quote_volume": 2798.28176, "trades": 34, "taker_buy_volume": 28520.6, "taker_buy_quote": 2436.1979}, {"ts": 1772075400000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 32638.8, "quote_volume": 2793.31162, "trades": 31, "taker_buy_volume": 3838.5, "taker_buy_quote": 328.5756}, {"ts": 1772075460000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 66788.4, "quote_volume": 5708.35461, "trades": 17, "taker_buy_volume": 5173.8, "taker_buy_quote": 441.48582}, {"ts": 1772075520000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 43380.9, "quote_volume": 3712.93238, "trades": 22, "taker_buy_volume": 37568.9, "taker_buy_quote": 3215.67828}, {"ts": 1772075580000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 6340.5, "quote_volume": 541.58672, "trades": 13, "taker_buy_volume": 2430.2, "taker_buy_quote": 207.6471}, {"ts": 1772075640000, "open": 0.0854, "high": 0.086, "low": 0.0854, "close": 0.0858, "volume": 23989.2, "quote_volume": 2059.59068, "trades": 20, "taker_buy_volume": 9430.0, "taker_buy_quote": 809.88}, {"ts": 1772075700000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 10842.7, "quote_volume": 931.38793, "trades": 4, "taker_buy_volume": 9492.7, "taker_buy_quote": 815.42293}, {"ts": 1772075760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 15291.9, "quote_volume": 1310.99424, "trades": 11, "taker_buy_volume": 1060.1, "taker_buy_quote": 91.1686}, {"ts": 1772075880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.6}, {"ts": 1772075940000, "open": 0.0857, "high": 0.0863, "low": 0.0856, "close": 0.0861, "volume": 81355.2, "quote_volume": 6996.81757, "trades": 35, "taker_buy_volume": 59399.9, "taker_buy_quote": 5106.67491}, {"ts": 1772076000000, "open": 0.0861, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 171498.9, "quote_volume": 14817.79754, "trades": 54, "taker_buy_volume": 97937.6, "taker_buy_quote": 8467.87423}, {"ts": 1772076060000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 24450.4, "quote_volume": 2118.6881, "trades": 18, "taker_buy_volume": 17538.7, "taker_buy_quote": 1519.69091}, {"ts": 1772076120000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 32608.9, "quote_volume": 2824.86251, "trades": 18, "taker_buy_volume": 24208.5, "taker_buy_quote": 2097.70532}, {"ts": 1772076180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 13140.5, "quote_volume": 1139.28135, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.7}, {"ts": 1772076240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 9264.2, "quote_volume": 802.27972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 90.3, "quote_volume": 7.81095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1000.0, "quote_volume": 86.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.6}, {"ts": 1772076480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1200.0, "quote_volume": 103.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3610.2, "quote_volume": 312.64332, "trades": 1, "taker_buy_volume": 3610.2, "taker_buy_quote": 312.64332}, {"ts": 1772076600000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5269.2, "quote_volume": 455.65171, "trades": 14, "taker_buy_volume": 1350.0, "taker_buy_quote": 116.775}, {"ts": 1772076660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0869, "volume": 21560.4, "quote_volume": 1870.89198, "trades": 17, "taker_buy_volume": 16160.4, "taker_buy_quote": 1401.22698}, {"ts": 1772076780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7190.9, "quote_volume": 624.88921, "trades": 6, "taker_buy_volume": 3434.5, "taker_buy_quote": 298.45805}, {"ts": 1772076840000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1420.9, "quote_volume": 123.32231, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.8}, {"ts": 1772076900000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 41713.8, "quote_volume": 3620.46284, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.7}, {"ts": 1772076960000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 12330.0, "quote_volume": 1070.27645, "trades": 4, "taker_buy_volume": 12330.0, "taker_buy_quote": 1070.27645}, {"ts": 1772077020000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 14002.3, "quote_volume": 1215.37335, "trades": 9, "taker_buy_volume": 2143.3, "taker_buy_quote": 186.03844}, {"ts": 1772077080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.0868, "high": 0.0869, "low": 0.0861, "close": 0.0861, "volume": 74476.8, "quote_volume": 6447.66594, "trades": 29, "taker_buy_volume": 12662.2, "taker_buy_quote": 1093.9728}, {"ts": 1772077200000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 8524.9, "quote_volume": 733.95889, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 172.3}, {"ts": 1772077260000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 81.5, "quote_volume": 7.00085, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 7.00085}, {"ts": 1772077320000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 14760.7, "quote_volume": 1261.72342, "trades": 6, "taker_buy_volume": 11516.3, "taker_buy_quote": 984.64365}, {"ts": 1772077380000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2562.4, "quote_volume": 219.62393, "trades": 19, "taker_buy_volume": 2562.4, "taker_buy_quote": 219.62393}, {"ts": 1772077440000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 435.0, "quote_volume": 37.3218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2265.0, "quote_volume": 193.6575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 24543.3, "quote_volume": 2093.85324, "trades": 13, "taker_buy_volume": 5776.0, "taker_buy_quote": 491.77185}, {"ts": 1772077620000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 9403.8, "quote_volume": 799.24425, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.0}, {"ts": 1772077680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 714.9, "quote_volume": 60.69501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 20518.5, "quote_volume": 1739.0688, "trades": 5, "taker_buy_volume": 20518.5, "taker_buy_quote": 1739.0688}, {"ts": 1772077800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1350.0, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 114.75}, {"ts": 1772077860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2732.0, "quote_volume": 232.2068, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 114.75}, {"ts": 1772078040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1076.0, "quote_volume": 91.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 61.0, "quote_volume": 5.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2629.0, "quote_volume": 223.4057, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 114.75}, {"ts": 1772078220000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 21417.0, "quote_volume": 1817.8842, "trades": 12, "taker_buy_volume": 3700.0, "taker_buy_quote": 313.76}, {"ts": 1772078280000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 6707.8, "quote_volume": 568.70516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0849, "volume": 48372.1, "quote_volume": 4109.72175, "trades": 18, "taker_buy_volume": 22236.1, "taker_buy_quote": 1889.06811}, {"ts": 1772078400000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0842, "volume": 183505.8, "quote_volume": 15469.55714, "trades": 43, "taker_buy_volume": 123859.6, "taker_buy_quote": 10441.14894}, {"ts": 1772078460000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 45080.0, "quote_volume": 3793.0555, "trades": 19, "taker_buy_volume": 17058.8, "taker_buy_quote": 1435.32839}, {"ts": 1772078520000, "open": 0.0843, "high": 0.085, "low": 0.0843, "close": 0.0849, "volume": 157736.1, "quote_volume": 13326.99195, "trades": 29, "taker_buy_volume": 152736.1, "taker_buy_quote": 12902.49195}, {"ts": 1772078580000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 9341.8, "quote_volume": 794.57758, "trades": 12, "taker_buy_volume": 4345.8, "taker_buy_quote": 369.82758}, {"ts": 1772078640000, "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0842, "volume": 50064.1, "quote_volume": 4230.57672, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078700000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 9543.6, "quote_volume": 801.70215, "trades": 9, "taker_buy_volume": 1624.9, "taker_buy_quote": 136.65409}, {"ts": 1772078760000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 2077.1, "quote_volume": 174.36869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 7000.0, "quote_volume": 585.9, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078940000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 10119.1, "quote_volume": 847.48058, "trades": 11, "taker_buy_volume": 5119.1, "taker_buy_quote": 428.98058}, {"ts": 1772079000000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 7019.0, "quote_volume": 587.4903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079060000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 76.3, "quote_volume": 6.38631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 58116.3, "quote_volume": 4864.33431, "trades": 14, "taker_buy_volume": 10834.0, "taker_buy_quote": 906.8058}, {"ts": 1772079240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2388.2, "quote_volume": 199.89234, "trades": 1, "taker_buy_volume": 2388.2, "taker_buy_quote": 199.89234}, {"ts": 1772079300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079360000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 169.1, "quote_volume": 14.17058, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 6.8716}, {"ts": 1772079420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3768.5, "quote_volume": 315.8003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1083.0, "quote_volume": 90.6471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 59445.0, "quote_volume": 4998.99446, "trades": 29, "taker_buy_volume": 49995.0, "taker_buy_quote": 4203.97946}, {"ts": 1772079660000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2386.1, "quote_volume": 200.90962, "trades": 2, "taker_buy_volume": 2386.1, "taker_buy_quote": 200.90962}, {"ts": 1772079720000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 13171.5, "quote_volume": 1107.15798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079780000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0847, "volume": 46986.6, "quote_volume": 3966.55555, "trades": 14, "taker_buy_volume": 44335.8, "taker_buy_quote": 3742.82803}, {"ts": 1772079840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 14820.0, "quote_volume": 1255.254, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 37500.0, "quote_volume": 3166.39635, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079960000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 25211.5, "quote_volume": 2131.51299, "trades": 7, "taker_buy_volume": 24211.5, "taker_buy_quote": 2047.01299}, {"ts": 1772080020000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 1346.0, "quote_volume": 113.837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3689.3, "quote_volume": 312.11478, "trades": 2, "taker_buy_volume": 3689.3, "taker_buy_quote": 312.11478}, {"ts": 1772080200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 383.5, "quote_volume": 32.48245, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 7.24185}, {"ts": 1772080320000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 9628.4, "quote_volume": 815.82554, "trades": 11, "taker_buy_volume": 4200.6, "taker_buy_quote": 356.09088}, {"ts": 1772080380000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1392.6, "quote_volume": 117.93396, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 101.64}, {"ts": 1772080440000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3178.0, "quote_volume": 269.3986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 62.4, "quote_volume": 5.29776, "trades": 1, "taker_buy_volume": 62.4, "taker_buy_quote": 5.29776}, {"ts": 1772080620000, "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.084, "volume": 42110.5, "quote_volume": 3551.49335, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.0845, "volume": 76946.7, "quote_volume": 6484.72878, "trades": 20, "taker_buy_volume": 76104.5, "taker_buy_quote": 6414.0682}, {"ts": 1772080740000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 4126.2, "quote_volume": 348.54849, "trades": 4, "taker_buy_volume": 3356.8, "taker_buy_quote": 283.6496}, {"ts": 1772080800000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 11794.0, "quote_volume": 999.9962, "trades": 4, "taker_buy_volume": 11794.0, "taker_buy_quote": 999.9962}, {"ts": 1772080860000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4855.0, "quote_volume": 411.2185, "trades": 4, "taker_buy_volume": 2358.4, "taker_buy_quote": 199.75648}, {"ts": 1772080920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 71.1, "quote_volume": 6.02217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1636.9, "quote_volume": 138.64543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081100000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3718.9, "quote_volume": 315.36272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2984.3, "quote_volume": 252.77021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1000.0, "quote_volume": 84.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 46319.4, "quote_volume": 3931.7811, "trades": 13, "taker_buy_volume": 27784.0, "taker_buy_quote": 2358.8616}, {"ts": 1772081460000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 40513.2, "quote_volume": 3439.89832, "trades": 13, "taker_buy_volume": 27813.2, "taker_buy_quote": 2361.43332}, {"ts": 1772081520000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1188.8, "quote_volume": 101.16688, "trades": 3, "taker_buy_volume": 188.8, "taker_buy_quote": 16.06688}, {"ts": 1772081580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3404.2, "quote_volume": 290.03784, "trades": 2, "taker_buy_volume": 3404.2, "taker_buy_quote": 290.03784}, {"ts": 1772081640000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 4057.9, "quote_volume": 346.44045, "trades": 4, "taker_buy_volume": 1507.9, "taker_buy_quote": 128.92545}, {"ts": 1772081700000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3350.0, "quote_volume": 285.185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.0852, "high": 0.0857, "low": 0.0851, "close": 0.0856, "volume": 19595.9, "quote_volume": 1674.60055, "trades": 10, "taker_buy_volume": 15245.9, "taker_buy_quote": 1303.54055}, {"ts": 1772081820000, "open": 0.0855, "high": 0.0855, "low": 0.0848, "close": 0.0848, "volume": 38068.6, "quote_volume": 3239.93633, "trades": 28, "taker_buy_volume": 10575.0, "taker_buy_quote": 900.94757}, {"ts": 1772081880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3700.0, "quote_volume": 313.76, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 114.48}, {"ts": 1772081940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082120000, "open": 0.0847, "high": 0.0847, "low": 0.0838, "close": 0.0839, "volume": 112566.2, "quote_volume": 9474.67728, "trades": 42, "taker_buy_volume": 5987.6, "taker_buy_quote": 503.39184}, {"ts": 1772082180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 13065.1, "quote_volume": 1096.16189, "trades": 7, "taker_buy_volume": 11901.2, "taker_buy_quote": 998.51068}, {"ts": 1772082240000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 6377.9, "quote_volume": 534.13023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1000.0, "quote_volume": 83.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082540000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 50891.5, "quote_volume": 4250.77644, "trades": 33, "taker_buy_volume": 23280.7, "taker_buy_quote": 1944.90419}, {"ts": 1772082600000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 11312.8, "quote_volume": 944.21677, "trades": 7, "taker_buy_volume": 10312.8, "taker_buy_quote": 860.71677}, {"ts": 1772082660000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.083, "volume": 10722.3, "quote_volume": 892.00802, "trades": 16, "taker_buy_volume": 226.2, "taker_buy_quote": 18.8877}, {"ts": 1772082720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2630.6, "quote_volume": 218.86592, "trades": 2, "taker_buy_volume": 2630.6, "taker_buy_quote": 218.86592}, {"ts": 1772082840000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 11848.0, "quote_volume": 986.25626, "trades": 9, "taker_buy_volume": 10848.0, "taker_buy_quote": 903.15626}, {"ts": 1772082900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4971.3, "quote_volume": 414.60642, "trades": 4, "taker_buy_volume": 2971.3, "taker_buy_quote": 247.80642}, {"ts": 1772082960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4122.4, "quote_volume": 342.98368, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 456.2, "quote_volume": 37.95584, "trades": 1, "taker_buy_volume": 456.2, "taker_buy_quote": 37.95584}, {"ts": 1772083080000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 18988.2, "quote_volume": 1578.4408, "trades": 13, "taker_buy_volume": 10363.8, "taker_buy_quote": 862.26816}, {"ts": 1772083140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 23646.1, "quote_volume": 1961.47614, "trades": 11, "taker_buy_volume": 10837.6, "taker_buy_quote": 900.46234}, {"ts": 1772083260000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 22854.2, "quote_volume": 1893.16129, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083320000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2539.1, "quote_volume": 210.46641, "trades": 8, "taker_buy_volume": 2539.1, "taker_buy_quote": 210.46641}, {"ts": 1772083380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083500000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 3841.8, "quote_volume": 319.77276, "trades": 2, "taker_buy_volume": 3841.8, "taker_buy_quote": 319.77276}, {"ts": 1772083560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2433.1, "quote_volume": 202.92054, "trades": 1, "taker_buy_volume": 2433.1, "taker_buy_quote": 202.92054}, {"ts": 1772083620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1598.1, "quote_volume": 133.28154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 63.2, "quote_volume": 5.26456, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 5.26456}, {"ts": 1772083920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 988.9, "quote_volume": 82.57315, "trades": 2, "taker_buy_volume": 988.9, "taker_buy_quote": 82.57315}, {"ts": 1772083980000, "open": 0.0838, "high": 0.0844, "low": 0.0838, "close": 0.0844, "volume": 106495.1, "quote_volume": 8959.80741, "trades": 57, "taker_buy_volume": 101013.9, "taker_buy_quote": 8498.17613}, {"ts": 1772084040000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 793.2, "quote_volume": 67.01569, "trades": 4, "taker_buy_volume": 696.1, "taker_buy_quote": 58.82045}, {"ts": 1772084100000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 26552.4, "quote_volume": 2253.62427, "trades": 10, "taker_buy_volume": 24959.6, "taker_buy_quote": 2118.55483}, {"ts": 1772084160000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 10811.1, "quote_volume": 915.70976, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 319.1, "quote_volume": 27.05968, "trades": 3, "taker_buy_volume": 319.1, "taker_buy_quote": 27.05968}, {"ts": 1772084280000, "open": 0.0848, "high": 0.0856, "low": 0.0848, "close": 0.0855, "volume": 139285.4, "quote_volume": 11844.13889, "trades": 56, "taker_buy_volume": 108492.0, "taker_buy_quote": 9221.05356}, {"ts": 1772084340000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 8958.3, "quote_volume": 766.70765, "trades": 17, "taker_buy_volume": 5521.2, "taker_buy_quote": 472.85721}, {"ts": 1772084400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 3270.7, "quote_volume": 279.97192, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.0856, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 53909.8, "quote_volume": 4620.3306, "trades": 28, "taker_buy_volume": 53407.7, "taker_buy_quote": 4577.20021}, {"ts": 1772084520000, "open": 0.0859, "high": 0.0865, "low": 0.0859, "close": 0.0862, "volume": 57718.5, "quote_volume": 4983.44393, "trades": 29, "taker_buy_volume": 38684.8, "taker_buy_quote": 3339.94844}, {"ts": 1772084580000, "open": 0.0862, "high": 0.0867, "low": 0.086, "close": 0.0867, "volume": 115298.8, "quote_volume": 9952.96253, "trades": 46, "taker_buy_volume": 67059.0, "taker_buy_quote": 5791.54855}, {"ts": 1772084640000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 14831.0, "quote_volume": 1283.23188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084700000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 5996.6, "quote_volume": 518.64427, "trades": 6, "taker_buy_volume": 296.6, "taker_buy_quote": 25.71522}, {"ts": 1772084760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084820000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 976.1, "quote_volume": 84.58026, "trades": 5, "taker_buy_volume": 976.1, "taker_buy_quote": 84.58026}, {"ts": 1772084880000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 29620.3, "quote_volume": 2569.19252, "trades": 17, "taker_buy_volume": 25496.8, "taker_buy_quote": 2211.54164}, {"ts": 1772084940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 36304.2, "quote_volume": 3151.79783, "trades": 22, "taker_buy_volume": 19497.5, "taker_buy_quote": 1692.70485}, {"ts": 1772085060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 429.4, "quote_volume": 37.27192, "trades": 2, "taker_buy_volume": 429.4, "taker_buy_quote": 37.27192}, {"ts": 1772085120000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0872, "volume": 45014.3, "quote_volume": 3921.98798, "trades": 30, "taker_buy_volume": 14127.9, "taker_buy_quote": 1231.01188}, {"ts": 1772085180000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 27671.7, "quote_volume": 2410.02584, "trades": 21, "taker_buy_volume": 6439.0, "taker_buy_quote": 560.8369}, {"ts": 1772085240000, "open": 0.087, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 36653.0, "quote_volume": 3185.9442, "trades": 28, "taker_buy_volume": 23732.2, "taker_buy_quote": 2062.37471}, {"ts": 1772085300000, "open": 0.087, "high": 0.0871, "low": 0.0865, "close": 0.0865, "volume": 59309.9, "quote_volume": 5158.27444, "trades": 21, "taker_buy_volume": 35262.9, "taker_buy_quote": 3069.99173}, {"ts": 1772085360000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 13998.6, "quote_volume": 1215.88634, "trades": 9, "taker_buy_volume": 13768.5, "taker_buy_quote": 1195.93667}, {"ts": 1772085420000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1280.0, "quote_volume": 111.232, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.9}, {"ts": 1772085480000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 8346.9, "quote_volume": 725.24561, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.8}, {"ts": 1772085540000, "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0864, "volume": 152442.5, "quote_volume": 13187.26545, "trades": 36, "taker_buy_volume": 14974.0, "taker_buy_quote": 1295.15067}, {"ts": 1772085600000, "open": 0.0864, "high": 0.0869, "low": 0.0856, "close": 0.0857, "volume": 108359.6, "quote_volume": 9346.98625, "trades": 75, "taker_buy_volume": 56731.7, "taker_buy_quote": 4902.57785}, {"ts": 1772085660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5958.6, "quote_volume": 511.24788, "trades": 3, "taker_buy_volume": 3607.1, "taker_buy_quote": 309.48918}, {"ts": 1772085720000, "open": 0.0857, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 83038.6, "quote_volume": 7081.45569, "trades": 62, "taker_buy_volume": 16871.7, "taker_buy_quote": 1440.64002}, {"ts": 1772085780000, "open": 0.0854, "high": 0.0863, "low": 0.0853, "close": 0.0863, "volume": 169328.7, "quote_volume": 14554.1744, "trades": 49, "taker_buy_volume": 155950.0, "taker_buy_quote": 13406.2645}, {"ts": 1772085840000, "open": 0.0862, "high": 0.0883, "low": 0.0862, "close": 0.0877, "volume": 240207.5, "quote_volume": 20970.45994, "trades": 126, "taker_buy_volume": 170822.1, "taker_buy_quote": 14921.931}, {"ts": 1772085900000, "open": 0.0877, "high": 0.0882, "low": 0.087, "close": 0.0879, "volume": 549804.1, "quote_volume": 48194.30546, "trades": 265, "taker_buy_volume": 269034.2, "taker_buy_quote": 23596.0705}, {"ts": 1772085960000, "open": 0.0878, "high": 0.0883, "low": 0.0874, "close": 0.0875, "volume": 84343.9, "quote_volume": 7397.65902, "trades": 64, "taker_buy_volume": 16782.4, "taker_buy_quote": 1476.7172}, {"ts": 1772086020000, "open": 0.0877, "high": 0.0881, "low": 0.0875, "close": 0.088, "volume": 101701.4, "quote_volume": 8927.58879, "trades": 80, "taker_buy_volume": 48828.6, "taker_buy_quote": 4292.46677}, {"ts": 1772086080000, "open": 0.0877, "high": 0.0877, "low": 0.0869, "close": 0.0875, "volume": 119547.5, "quote_volume": 10441.92936, "trades": 24, "taker_buy_volume": 36162.5, "taker_buy_quote": 3150.88284}, {"ts": 1772086140000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 21756.0, "quote_volume": 1905.8056, "trades": 7, "taker_buy_volume": 14000.0, "taker_buy_quote": 1227.7}, {"ts": 1772086200000, "open": 0.0873, "high": 0.0873, "low": 0.0866, "close": 0.0866, "volume": 33206.1, "quote_volume": 2891.01134, "trades": 23, "taker_buy_volume": 4566.6, "taker_buy_quote": 395.9856}, {"ts": 1772086260000, "open": 0.0867, "high": 0.0885, "low": 0.0867, "close": 0.0878, "volume": 171051.3, "quote_volume": 15009.67413, "trades": 93, "taker_buy_volume": 125327.2, "taker_buy_quote": 10977.07012}, {"ts": 1772086320000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 393.5, "quote_volume": 34.57347, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 10.61832}, {"ts": 1772086380000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 12025.1, "quote_volume": 1059.13944, "trades": 5, "taker_buy_volume": 6703.6, "taker_buy_quote": 591.91174}, {"ts": 1772086440000, "open": 0.0884, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 26673.5, "quote_volume": 2360.36517, "trades": 18, "taker_buy_volume": 18470.4, "taker_buy_quote": 1634.80742}, {"ts": 1772086500000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 7572.1, "quote_volume": 670.06698, "trades": 17, "taker_buy_volume": 1615.0, "taker_buy_quote": 142.98464}, {"ts": 1772086560000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 19972.9, "quote_volume": 1768.6513, "trades": 16, "taker_buy_volume": 7708.3, "taker_buy_quote": 682.94336}, {"ts": 1772086620000, "open": 0.0885, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 13160.4, "quote_volume": 1164.70665, "trades": 19, "taker_buy_volume": 7885.2, "taker_buy_quote": 697.86274}, {"ts": 1772086680000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 28347.4, "quote_volume": 2504.05493, "trades": 13, "taker_buy_volume": 12945.3, "taker_buy_quote": 1145.65905}, {"ts": 1772086740000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1787.4, "quote_volume": 157.2912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086800000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 9708.5, "quote_volume": 856.45245, "trades": 20, "taker_buy_volume": 9523.2, "taker_buy_quote": 840.09046}, {"ts": 1772086860000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 93672.6, "quote_volume": 8269.97383, "trades": 19, "taker_buy_volume": 71717.0, "taker_buy_quote": 6332.4761}, {"ts": 1772086920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.0882, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 73416.5, "quote_volume": 6453.6238, "trades": 36, "taker_buy_volume": 31023.0, "taker_buy_quote": 2729.33482}, {"ts": 1772087040000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 23476.9, "quote_volume": 2059.98846, "trades": 14, "taker_buy_volume": 6313.0, "taker_buy_quote": 554.25739}, {"ts": 1772087100000, "open": 0.0877, "high": 0.0877, "low": 0.0869, "close": 0.087, "volume": 45031.7, "quote_volume": 3921.53919, "trades": 34, "taker_buy_volume": 25024.1, "taker_buy_quote": 2176.656}, {"ts": 1772087160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 32043.9, "quote_volume": 2791.02369, "trades": 6, "taker_buy_volume": 22848.5, "taker_buy_quote": 1990.10435}, {"ts": 1772087220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4513.5, "quote_volume": 392.6745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087280000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 36787.6, "quote_volume": 3194.06329, "trades": 19, "taker_buy_volume": 4800.5, "taker_buy_quote": 416.43295}, {"ts": 1772087340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 89.9, "quote_volume": 7.79433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087400000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 47207.4, "quote_volume": 4109.62065, "trades": 18, "taker_buy_volume": 40503.2, "taker_buy_quote": 3526.20525}, {"ts": 1772087460000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2729.1, "quote_volume": 236.98921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087520000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1371.8, "quote_volume": 118.95551, "trades": 2, "taker_buy_volume": 204.5, "taker_buy_quote": 17.7506}, {"ts": 1772087580000, "open": 0.0865, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 14799.8, "quote_volume": 1280.74517, "trades": 10, "taker_buy_volume": 1899.8, "taker_buy_quote": 164.53421}, {"ts": 1772087640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 7500.0, "quote_volume": 647.25, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087700000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 32209.2, "quote_volume": 2782.42794, "trades": 8, "taker_buy_volume": 28049.5, "taker_buy_quote": 2423.4768}, {"ts": 1772087760000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 16478.3, "quote_volume": 1420.39533, "trades": 14, "taker_buy_volume": 3765.8, "taker_buy_quote": 324.56283}, {"ts": 1772087820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2977.6, "quote_volume": 256.87067, "trades": 8, "taker_buy_volume": 2015.5, "taker_buy_quote": 173.93765}, {"ts": 1772087940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 16798.1, "quote_volume": 1443.45943, "trades": 11, "taker_buy_volume": 4123.6, "taker_buy_quote": 353.80488}, {"ts": 1772088060000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 651.0, "quote_volume": 56.04473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 19112.7, "quote_volume": 1639.13037, "trades": 15, "taker_buy_volume": 2412.7, "taker_buy_quote": 206.52712}, {"ts": 1772088300000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 24441.1, "quote_volume": 2095.03181, "trades": 20, "taker_buy_volume": 19150.0, "taker_buy_quote": 1641.62}, {"ts": 1772088360000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3350.0, "quote_volume": 286.81, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088420000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2407.3, "quote_volume": 206.06488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088480000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 49929.7, "quote_volume": 4277.58865, "trades": 19, "taker_buy_volume": 31162.3, "taker_buy_quote": 2670.62096}, {"ts": 1772088540000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 13723.8, "quote_volume": 1174.75728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1300.0, "quote_volume": 111.54, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 111.54}, {"ts": 1772088660000, "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0862, "volume": 36749.7, "quote_volume": 3170.65808, "trades": 21, "taker_buy_volume": 35749.7, "taker_buy_quote": 3084.35808}, {"ts": 1772088720000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 38740.8, "quote_volume": 3331.01023, "trades": 83, "taker_buy_volume": 8825.7, "taker_buy_quote": 757.31986}, {"ts": 1772088780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 233.4, "quote_volume": 20.04906, "trades": 1, "taker_buy_volume": 233.4, "taker_buy_quote": 20.04906}, {"ts": 1772088840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2373.5, "quote_volume": 203.88365, "trades": 2, "taker_buy_volume": 2373.5, "taker_buy_quote": 203.88365}, {"ts": 1772088900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2268.8, "quote_volume": 195.79744, "trades": 1, "taker_buy_volume": 2268.8, "taker_buy_quote": 195.79744}, {"ts": 1772088960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3000.0, "quote_volume": 258.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.0864, "high": 0.0869, "low": 0.0864, "close": 0.0866, "volume": 142841.8, "quote_volume": 12373.37239, "trades": 43, "taker_buy_volume": 124845.6, "taker_buy_quote": 10815.24254}, {"ts": 1772089080000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 136012.5, "quote_volume": 11816.22564, "trades": 15, "taker_buy_volume": 61475.8, "taker_buy_quote": 5331.53274}, {"ts": 1772089140000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4370.7, "quote_volume": 380.07515, "trades": 4, "taker_buy_volume": 2613.2, "taker_buy_quote": 227.3484}, {"ts": 1772089200000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 15883.1, "quote_volume": 1378.22033, "trades": 12, "taker_buy_volume": 1350.0, "taker_buy_quote": 117.315}, {"ts": 1772089260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089320000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 12500.0, "quote_volume": 1080.76536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089380000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 76182.9, "quote_volume": 6569.95942, "trades": 25, "taker_buy_volume": 46233.8, "taker_buy_quote": 3987.64442}, {"ts": 1772089440000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 11194.3, "quote_volume": 968.30695, "trades": 4, "taker_buy_volume": 11194.3, "taker_buy_quote": 968.30695}, {"ts": 1772089500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 202.5, "quote_volume": 17.5365, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 17.5365}, {"ts": 1772089560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 34575.4, "quote_volume": 3011.51734, "trades": 7, "taker_buy_volume": 34575.4, "taker_buy_quote": 3011.51734}, {"ts": 1772089620000, "open": 0.0872, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 157276.8, "quote_volume": 13752.78821, "trades": 115, "taker_buy_volume": 84071.2, "taker_buy_quote": 7351.72545}, {"ts": 1772089680000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 6863.1, "quote_volume": 599.24318, "trades": 13, "taker_buy_volume": 1172.6, "taker_buy_quote": 102.36798}, {"ts": 1772089740000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 15365.2, "quote_volume": 1334.91037, "trades": 15, "taker_buy_volume": 12648.5, "taker_buy_quote": 1098.77511}, {"ts": 1772089800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16388.3, "quote_volume": 1424.14327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 17646.2, "quote_volume": 1532.76888, "trades": 7, "taker_buy_volume": 5592.9, "taker_buy_quote": 485.46372}, {"ts": 1772089980000, "open": 0.0869, "high": 0.0874, "low": 0.0869, "close": 0.0874, "volume": 60771.1, "quote_volume": 5296.35806, "trades": 27, "taker_buy_volume": 60771.1, "taker_buy_quote": 5296.35806}, {"ts": 1772090040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 6800.0, "quote_volume": 594.42, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 3350.0, "quote_volume": 292.655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 9684.5, "quote_volume": 848.03744, "trades": 8, "taker_buy_volume": 8060.7, "taker_buy_quote": 706.11732}, {"ts": 1772090220000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 7378.0, "quote_volume": 648.54283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.0881, "high": 0.0886, "low": 0.0876, "close": 0.0877, "volume": 46638.7, "quote_volume": 4112.59536, "trades": 32, "taker_buy_volume": 31173.1, "taker_buy_quote": 2753.05876}, {"ts": 1772090340000, "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 31225.0, "quote_volume": 2730.6264, "trades": 17, "taker_buy_volume": 396.3, "taker_buy_quote": 34.75551}, {"ts": 1772090400000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0878, "volume": 4784.5, "quote_volume": 419.59791, "trades": 6, "taker_buy_volume": 4784.5, "taker_buy_quote": 419.59791}, {"ts": 1772090460000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 4080.5, "quote_volume": 357.34375, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 175.3}, {"ts": 1772090520000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 9164.9, "quote_volume": 803.90524, "trades": 6, "taker_buy_volume": 6841.2, "taker_buy_quote": 600.34912}, {"ts": 1772090580000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10845.1, "quote_volume": 949.41431, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.5}, {"ts": 1772090640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 874.2, "quote_volume": 76.66734, "trades": 1, "taker_buy_volume": 874.2, "taker_buy_quote": 76.66734}, {"ts": 1772090700000, "open": 0.0876, "high": 0.0882, "low": 0.0875, "close": 0.0877, "volume": 58018.3, "quote_volume": 5093.19156, "trades": 35, "taker_buy_volume": 25755.7, "taker_buy_quote": 2265.98959}, {"ts": 1772090760000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 64907.3, "quote_volume": 5715.90794, "trades": 22, "taker_buy_volume": 20850.0, "taker_buy_quote": 1835.02981}, {"ts": 1772090820000, "open": 0.0879, "high": 0.0882, "low": 0.0877, "close": 0.0879, "volume": 81029.0, "quote_volume": 7132.73227, "trades": 38, "taker_buy_volume": 55083.8, "taker_buy_quote": 4851.6339}, {"ts": 1772090880000, "open": 0.0878, "high": 0.0885, "low": 0.0878, "close": 0.0883, "volume": 56318.7, "quote_volume": 4966.90682, "trades": 25, "taker_buy_volume": 25932.9, "taker_buy_quote": 2288.23876}, {"ts": 1772090940000, "open": 0.0883, "high": 0.0884, "low": 0.0878, "close": 0.0879, "volume": 51370.0, "quote_volume": 4525.39284, "trades": 34, "taker_buy_volume": 16456.6, "taker_buy_quote": 1452.9998}, {"ts": 1772091000000, "open": 0.0879, "high": 0.0883, "low": 0.0878, "close": 0.0883, "volume": 74617.1, "quote_volume": 6577.7526, "trades": 41, "taker_buy_volume": 44783.0, "taker_buy_quote": 3951.07897}, {"ts": 1772091060000, "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0889, "volume": 196689.8, "quote_volume": 17405.34855, "trades": 60, "taker_buy_volume": 164417.3, "taker_buy_quote": 14551.48576}, {"ts": 1772091120000, "open": 0.0889, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 215774.2, "quote_volume": 19174.83522, "trades": 177, "taker_buy_volume": 103316.5, "taker_buy_quote": 9193.19147}, {"ts": 1772091180000, "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 26532.1, "quote_volume": 2372.11316, "trades": 113, "taker_buy_volume": 11157.5, "taker_buy_quote": 998.56326}, {"ts": 1772091240000, "open": 0.0895, "high": 0.0898, "low": 0.0891, "close": 0.0892, "volume": 189227.9, "quote_volume": 16930.74383, "trades": 123, "taker_buy_volume": 94452.0, "taker_buy_quote": 8461.0791}, {"ts": 1772091300000, "open": 0.0892, "high": 0.0895, "low": 0.089, "close": 0.089, "volume": 188515.7, "quote_volume": 16820.20324, "trades": 124, "taker_buy_volume": 114665.9, "taker_buy_quote": 10234.86169}, {"ts": 1772091360000, "open": 0.089, "high": 0.0894, "low": 0.0887, "close": 0.0893, "volume": 183129.3, "quote_volume": 16303.02411, "trades": 91, "taker_buy_volume": 87551.3, "taker_buy_quote": 7804.39442}, {"ts": 1772091420000, "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 32529.2, "quote_volume": 2895.81936, "trades": 43, "taker_buy_volume": 3002.6, "taker_buy_quote": 268.13218}, {"ts": 1772091480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 958.9, "quote_volume": 85.15032, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 44.4}, {"ts": 1772091540000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.089, "volume": 79356.1, "quote_volume": 7064.85626, "trades": 44, "taker_buy_volume": 44105.2, "taker_buy_quote": 3927.16298}, {"ts": 1772091600000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 42174.4, "quote_volume": 3740.8192, "trades": 27, "taker_buy_volume": 35390.0, "taker_buy_quote": 3139.28266}, {"ts": 1772091660000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0889, "volume": 70252.0, "quote_volume": 6227.10817, "trades": 30, "taker_buy_volume": 51156.0, "taker_buy_quote": 4535.9343}, {"ts": 1772091720000, "open": 0.0891, "high": 0.0896, "low": 0.0888, "close": 0.0892, "volume": 180215.7, "quote_volume": 16081.14376, "trades": 68, "taker_buy_volume": 132656.5, "taker_buy_quote": 11842.48626}, {"ts": 1772091780000, "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 64501.3, "quote_volume": 5757.91217, "trades": 41, "taker_buy_volume": 38406.7, "taker_buy_quote": 3431.38809}, {"ts": 1772091840000, "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 110479.8, "quote_volume": 9881.6605, "trades": 75, "taker_buy_volume": 36789.5, "taker_buy_quote": 3292.93606}, {"ts": 1772091900000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 30036.0, "quote_volume": 2686.14524, "trades": 32, "taker_buy_volume": 12705.0, "taker_buy_quote": 1136.90264}, {"ts": 1772091960000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 10115.2, "quote_volume": 907.22652, "trades": 13, "taker_buy_volume": 8440.6, "taker_buy_quote": 757.1882}, {"ts": 1772092020000, "open": 0.0893, "high": 0.09, "low": 0.0892, "close": 0.0897, "volume": 121264.7, "quote_volume": 10851.02304, "trades": 54, "taker_buy_volume": 66389.0, "taker_buy_quote": 5951.88475}, {"ts": 1772092080000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 83111.0, "quote_volume": 7475.23123, "trades": 39, "taker_buy_volume": 76496.0, "taker_buy_quote": 6880.88145}, {"ts": 1772092140000, "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 58948.5, "quote_volume": 5309.39128, "trades": 48, "taker_buy_volume": 31123.2, "taker_buy_quote": 2803.8686}, {"ts": 1772092200000, "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0903, "volume": 39742.9, "quote_volume": 3579.81597, "trades": 20, "taker_buy_volume": 33223.6, "taker_buy_quote": 2994.36175}, {"ts": 1772092260000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 73870.3, "quote_volume": 6653.45077, "trades": 30, "taker_buy_volume": 7619.3, "taker_buy_quote": 686.49893}, {"ts": 1772092320000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 22962.9, "quote_volume": 2069.30257, "trades": 24, "taker_buy_volume": 20897.4, "taker_buy_quote": 1883.06998}, {"ts": 1772092380000, "open": 0.0901, "high": 0.0904, "low": 0.0896, "close": 0.0904, "volume": 210170.5, "quote_volume": 18918.44749, "trades": 81, "taker_buy_volume": 130859.9, "taker_buy_quote": 11780.57413}, {"ts": 1772092440000, "open": 0.0905, "high": 0.0911, "low": 0.0905, "close": 0.0909, "volume": 410029.9, "quote_volume": 37232.90637, "trades": 286, "taker_buy_volume": 223923.1, "taker_buy_quote": 20343.32966}, {"ts": 1772092500000, "open": 0.0909, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 183315.0, "quote_volume": 16693.06873, "trades": 110, "taker_buy_volume": 82367.0, "taker_buy_quote": 7506.966}, {"ts": 1772092560000, "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 117982.1, "quote_volume": 10758.04306, "trades": 66, "taker_buy_volume": 63242.9, "taker_buy_quote": 5771.09222}, {"ts": 1772092620000, "open": 0.0912, "high": 0.092, "low": 0.0912, "close": 0.0918, "volume": 174016.5, "quote_volume": 15949.55326, "trades": 104, "taker_buy_volume": 102864.6, "taker_buy_quote": 9433.57267}, {"ts": 1772092680000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 131209.6, "quote_volume": 12032.39495, "trades": 39, "taker_buy_volume": 48938.8, "taker_buy_quote": 4485.33043}, {"ts": 1772092740000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 144336.5, "quote_volume": 13236.69153, "trades": 104, "taker_buy_volume": 58250.5, "taker_buy_quote": 5347.72849}, {"ts": 1772092800000, "open": 0.0916, "high": 0.0931, "low": 0.0915, "close": 0.0927, "volume": 241495.8, "quote_volume": 22296.10147, "trades": 154, "taker_buy_volume": 142191.0, "taker_buy_quote": 13130.0726}, {"ts": 1772092860000, "open": 0.0927, "high": 0.0927, "low": 0.0917, "close": 0.0918, "volume": 83344.6, "quote_volume": 7667.80599, "trades": 63, "taker_buy_volume": 34853.6, "taker_buy_quote": 3208.61905}, {"ts": 1772092920000, "open": 0.0918, "high": 0.0924, "low": 0.0918, "close": 0.0922, "volume": 84448.7, "quote_volume": 7779.10201, "trades": 61, "taker_buy_volume": 55110.7, "taker_buy_quote": 5077.78801}, {"ts": 1772092980000, "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 72522.0, "quote_volume": 6689.61599, "trades": 42, "taker_buy_volume": 35247.5, "taker_buy_quote": 3254.30807}, {"ts": 1772093040000, "open": 0.092, "high": 0.0921, "low": 0.0914, "close": 0.0916, "volume": 63690.1, "quote_volume": 5834.38481, "trades": 41, "taker_buy_volume": 33174.7, "taker_buy_quote": 3041.97407}, {"ts": 1772093100000, "open": 0.0916, "high": 0.0916, "low": 0.0902, "close": 0.0906, "volume": 154926.4, "quote_volume": 14055.2999, "trades": 101, "taker_buy_volume": 37749.3, "taker_buy_quote": 3420.92094}, {"ts": 1772093160000, "open": 0.0908, "high": 0.091, "low": 0.0904, "close": 0.091, "volume": 52490.8, "quote_volume": 4754.37692, "trades": 38, "taker_buy_volume": 40386.8, "taker_buy_quote": 3659.35105}, {"ts": 1772093220000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 69938.0, "quote_volume": 6353.0795, "trades": 18, "taker_buy_volume": 36862.0, "taker_buy_quote": 3348.96428}, {"ts": 1772093280000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 12222.3, "quote_volume": 1111.78498, "trades": 8, "taker_buy_volume": 6536.7, "taker_buy_quote": 594.74387}, {"ts": 1772093340000, "open": 0.0909, "high": 0.0909, "low": 0.0903, "close": 0.0909, "volume": 82401.0, "quote_volume": 7473.32912, "trades": 34, "taker_buy_volume": 40003.6, "taker_buy_quote": 3629.44591}, {"ts": 1772093400000, "open": 0.0911, "high": 0.0911, "low": 0.0904, "close": 0.0905, "volume": 13409.0, "quote_volume": 1216.43427, "trades": 12, "taker_buy_volume": 4202.3, "taker_buy_quote": 381.81491}, {"ts": 1772093460000, "open": 0.0903, "high": 0.0903, "low": 0.0896, "close": 0.0897, "volume": 50190.0, "quote_volume": 4514.77825, "trades": 36, "taker_buy_volume": 14598.1, "taker_buy_quote": 1311.48768}, {"ts": 1772093520000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 23620.3, "quote_volume": 2127.15116, "trades": 15, "taker_buy_volume": 10081.0, "taker_buy_quote": 906.44128}, {"ts": 1772093580000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 9319.6, "quote_volume": 836.134, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 179.5}, {"ts": 1772093640000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 31729.1, "quote_volume": 2849.26158, "trades": 11, "taker_buy_volume": 13914.9, "taker_buy_quote": 1249.55802}, {"ts": 1772093700000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6654.4, "quote_volume": 598.00664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.0898, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 26500.4, "quote_volume": 2373.91334, "trades": 16, "taker_buy_volume": 14213.7, "taker_buy_quote": 1274.14891}, {"ts": 1772093820000, "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.0893, "volume": 126193.6, "quote_volume": 11259.96954, "trades": 55, "taker_buy_volume": 53033.0, "taker_buy_quote": 4729.52165}, {"ts": 1772093880000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 13218.3, "quote_volume": 1179.06267, "trades": 10, "taker_buy_volume": 4200.0, "taker_buy_quote": 374.64}, {"ts": 1772093940000, "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 33642.2, "quote_volume": 3001.05522, "trades": 24, "taker_buy_volume": 7128.8, "taker_buy_quote": 636.71}, {"ts": 1772094000000, "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0896, "volume": 61565.4, "quote_volume": 5516.17749, "trades": 35, "taker_buy_volume": 50807.0, "taker_buy_quote": 4551.24901}, {"ts": 1772094060000, "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 19228.7, "quote_volume": 1723.14948, "trades": 9, "taker_buy_volume": 10614.4, "taker_buy_quote": 952.07801}, {"ts": 1772094120000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 31660.2, "quote_volume": 2848.88281, "trades": 19, "taker_buy_volume": 22153.7, "taker_buy_quote": 1993.54846}, {"ts": 1772094180000, "open": 0.0901, "high": 0.0911, "low": 0.0901, "close": 0.0911, "volume": 100413.5, "quote_volume": 9096.78084, "trades": 56, "taker_buy_volume": 94089.6, "taker_buy_quote": 8522.69013}, {"ts": 1772094240000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 24532.5, "quote_volume": 2234.50409, "trades": 14, "taker_buy_volume": 7405.3, "taker_buy_quote": 675.04273}, {"ts": 1772094300000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 39732.9, "quote_volume": 3614.9011, "trades": 21, "taker_buy_volume": 25900.5, "taker_buy_quote": 2356.32215}, {"ts": 1772094360000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 23380.7, "quote_volume": 2121.5902, "trades": 14, "taker_buy_volume": 6554.0, "taker_buy_quote": 594.4478}, {"ts": 1772094420000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0909, "volume": 76790.3, "quote_volume": 6963.86882, "trades": 39, "taker_buy_volume": 56116.5, "taker_buy_quote": 5086.4868}, {"ts": 1772094480000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 20055.7, "quote_volume": 1819.84503, "trades": 11, "taker_buy_volume": 193.6, "taker_buy_quote": 17.59824}, {"ts": 1772094540000, "open": 0.0909, "high": 0.0924, "low": 0.0909, "close": 0.092, "volume": 99500.1, "quote_volume": 9116.17822, "trades": 65, "taker_buy_volume": 59670.2, "taker_buy_quote": 5451.82604}, {"ts": 1772094600000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 35570.9, "quote_volume": 3278.7263, "trades": 21, "taker_buy_volume": 19125.5, "taker_buy_quote": 1762.68912}, {"ts": 1772094660000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 11976.3, "quote_volume": 1103.9962, "trades": 12, "taker_buy_volume": 1143.0, "taker_buy_quote": 105.6132}, {"ts": 1772094720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3271.6, "quote_volume": 300.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "open": 0.0917, "high": 0.0923, "low": 0.0915, "close": 0.0923, "volume": 70102.5, "quote_volume": 6435.35209, "trades": 54, "taker_buy_volume": 48201.3, "taker_buy_quote": 4427.97374}, {"ts": 1772094840000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 28599.4, "quote_volume": 2643.65424, "trades": 14, "taker_buy_volume": 28599.4, "taker_buy_quote": 2643.65424}, {"ts": 1772094900000, "open": 0.0926, "high": 0.0946, "low": 0.0926, "close": 0.0945, "volume": 374254.4, "quote_volume": 35022.73991, "trades": 166, "taker_buy_volume": 251468.0, "taker_buy_quote": 23546.98105}, {"ts": 1772094960000, "open": 0.0943, "high": 0.0943, "low": 0.0936, "close": 0.0936, "volume": 69601.0, "quote_volume": 6542.07066, "trades": 51, "taker_buy_volume": 29015.1, "taker_buy_quote": 2728.60488}, {"ts": 1772095020000, "open": 0.0936, "high": 0.0946, "low": 0.0936, "close": 0.0946, "volume": 82936.1, "quote_volume": 7811.80949, "trades": 68, "taker_buy_volume": 69290.2, "taker_buy_quote": 6525.15136}, {"ts": 1772095080000, "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0936, "volume": 156029.6, "quote_volume": 14658.8443, "trades": 106, "taker_buy_volume": 69039.9, "taker_buy_quote": 6489.07987}, {"ts": 1772095140000, "open": 0.0938, "high": 0.0939, "low": 0.0934, "close": 0.0939, "volume": 43587.9, "quote_volume": 4085.94103, "trades": 35, "taker_buy_volume": 34571.8, "taker_buy_quote": 3242.36824}, {"ts": 1772095200000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 63150.9, "quote_volume": 5911.27411, "trades": 66, "taker_buy_volume": 20363.3, "taker_buy_quote": 1906.92284}, {"ts": 1772095260000, "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 141495.6, "quote_volume": 13220.27947, "trades": 88, "taker_buy_volume": 40082.6, "taker_buy_quote": 3748.56887}, {"ts": 1772095320000, "open": 0.0932, "high": 0.0934, "low": 0.0924, "close": 0.0925, "volume": 190873.7, "quote_volume": 17754.55199, "trades": 89, "taker_buy_volume": 141924.4, "taker_buy_quote": 13213.42293}, {"ts": 1772095380000, "open": 0.0926, "high": 0.093, "low": 0.0924, "close": 0.093, "volume": 75434.3, "quote_volume": 7006.65639, "trades": 29, "taker_buy_volume": 57335.0, "taker_buy_quote": 5328.57121}, {"ts": 1772095440000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 29642.5, "quote_volume": 2757.22475, "trades": 21, "taker_buy_volume": 4510.6, "taker_buy_quote": 418.96443}, {"ts": 1772095500000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 28193.0, "quote_volume": 2611.58307, "trades": 17, "taker_buy_volume": 1745.7, "taker_buy_quote": 161.84268}, {"ts": 1772095560000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 78372.8, "quote_volume": 7198.23265, "trades": 37, "taker_buy_volume": 49877.5, "taker_buy_quote": 4580.8747}, {"ts": 1772095620000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 20748.8, "quote_volume": 1902.40492, "trades": 38, "taker_buy_volume": 7249.5, "taker_buy_quote": 665.53826}, {"ts": 1772095680000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 12824.1, "quote_volume": 1169.93251, "trades": 8, "taker_buy_volume": 3318.0, "taker_buy_quote": 302.75784}, {"ts": 1772095740000, "open": 0.0914, "high": 0.0914, "low": 0.0905, "close": 0.0909, "volume": 156227.2, "quote_volume": 14184.07205, "trades": 87, "taker_buy_volume": 28120.5, "taker_buy_quote": 2554.72441}, {"ts": 1772095800000, "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 38978.8, "quote_volume": 3523.20744, "trades": 20, "taker_buy_volume": 6183.1, "taker_buy_quote": 559.45685}, {"ts": 1772095860000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 18439.7, "quote_volume": 1666.9939, "trades": 30, "taker_buy_volume": 3567.5, "taker_buy_quote": 322.85875}, {"ts": 1772095920000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 11338.5, "quote_volume": 1023.52841, "trades": 10, "taker_buy_volume": 6436.1, "taker_buy_quote": 581.33193}, {"ts": 1772095980000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 18522.0, "quote_volume": 1674.31465, "trades": 18, "taker_buy_volume": 16623.9, "taker_buy_quote": 1502.76999}, {"ts": 1772096040000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 65542.1, "quote_volume": 5907.87219, "trades": 25, "taker_buy_volume": 22096.3, "taker_buy_quote": 1992.03857}, {"ts": 1772096100000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 33834.7, "quote_volume": 3057.44428, "trades": 24, "taker_buy_volume": 33653.5, "taker_buy_quote": 3041.10568}, {"ts": 1772096160000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 32563.3, "quote_volume": 2944.41086, "trades": 13, "taker_buy_volume": 13794.3, "taker_buy_quote": 1247.31657}, {"ts": 1772096220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 11826.7, "quote_volume": 1069.38203, "trades": 7, "taker_buy_volume": 11826.7, "taker_buy_quote": 1069.38203}, {"ts": 1772096280000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 10229.2, "quote_volume": 924.34973, "trades": 6, "taker_buy_volume": 2689.4, "taker_buy_quote": 242.97206}, {"ts": 1772096340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 248.2, "quote_volume": 22.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096400000, "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 84273.7, "quote_volume": 7559.91331, "trades": 42, "taker_buy_volume": 52876.3, "taker_buy_quote": 4742.57703}, {"ts": 1772096460000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 2453.1, "quote_volume": 220.52721, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 17.0026}, {"ts": 1772096520000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 30718.5, "quote_volume": 2771.56729, "trades": 23, "taker_buy_volume": 25245.2, "taker_buy_quote": 2277.58761}, {"ts": 1772096580000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 247.8, "quote_volume": 22.40735, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 5.63815}, {"ts": 1772096640000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 46121.6, "quote_volume": 4158.57126, "trades": 16, "taker_buy_volume": 8631.6, "taker_buy_quote": 779.29848}, {"ts": 1772096700000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 15220.8, "quote_volume": 1373.87901, "trades": 33, "taker_buy_volume": 7107.0, "taker_buy_quote": 641.58755}, {"ts": 1772096760000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 2866.6, "quote_volume": 259.06083, "trades": 5, "taker_buy_volume": 2256.6, "taker_buy_quote": 203.99664}, {"ts": 1772096820000, "open": 0.0905, "high": 0.0915, "low": 0.0905, "close": 0.0913, "volume": 149071.4, "quote_volume": 13583.36996, "trades": 103, "taker_buy_volume": 113639.8, "taker_buy_quote": 10354.45468}, {"ts": 1772096880000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 184134.5, "quote_volume": 16773.93282, "trades": 38, "taker_buy_volume": 10692.6, "taker_buy_quote": 974.58836}, {"ts": 1772096940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 11555.2, "quote_volume": 1046.90112, "trades": 5, "taker_buy_volume": 6650.2, "taker_buy_quote": 602.50812}, {"ts": 1772097000000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 7733.3, "quote_volume": 699.82867, "trades": 5, "taker_buy_volume": 7558.4, "taker_buy_quote": 684.0352}, {"ts": 1772097060000, "open": 0.0906, "high": 0.0915, "low": 0.0906, "close": 0.0912, "volume": 105908.3, "quote_volume": 9658.54582, "trades": 40, "taker_buy_volume": 84922.5, "taker_buy_quote": 7739.31307}, {"ts": 1772097120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 109.4, "quote_volume": 9.99916, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 9.99916}, {"ts": 1772097180000, "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 24520.8, "quote_volume": 2246.36713, "trades": 40, "taker_buy_volume": 13136.8, "taker_buy_quote": 1203.19293}, {"ts": 1772097240000, "open": 0.092, "high": 0.0923, "low": 0.0919, "close": 0.0921, "volume": 61077.3, "quote_volume": 5623.84092, "trades": 30, "taker_buy_volume": 36280.8, "taker_buy_quote": 3341.17559}, {"ts": 1772097300000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 29421.8, "quote_volume": 2697.27621, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.7}, {"ts": 1772097360000, "open": 0.0914, "high": 0.0915, "low": 0.0909, "close": 0.091, "volume": 73106.4, "quote_volume": 6670.64925, "trades": 42, "taker_buy_volume": 17378.2, "taker_buy_quote": 1586.34858}, {"ts": 1772097420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 6099.7, "quote_volume": 555.68267, "trades": 6, "taker_buy_volume": 6099.7, "taker_buy_quote": 555.68267}, {"ts": 1772097480000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 33524.1, "quote_volume": 3047.92703, "trades": 18, "taker_buy_volume": 7363.4, "taker_buy_quote": 669.9194}, {"ts": 1772097540000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 4425.9, "quote_volume": 402.53525, "trades": 4, "taker_buy_volume": 2209.4, "taker_buy_quote": 201.0554}, {"ts": 1772097600000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 12059.5, "quote_volume": 1097.19033, "trades": 17, "taker_buy_volume": 5200.3, "taker_buy_quote": 473.2273}, {"ts": 1772097660000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 4541.0, "quote_volume": 412.54748, "trades": 4, "taker_buy_volume": 1798.4, "taker_buy_quote": 163.5194}, {"ts": 1772097720000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 35621.5, "quote_volume": 3247.78503, "trades": 61, "taker_buy_volume": 35512.2, "taker_buy_quote": 3237.83873}, {"ts": 1772097780000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 5991.6, "quote_volume": 546.59262, "trades": 8, "taker_buy_volume": 309.3, "taker_buy_quote": 28.2431}, {"ts": 1772097840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 859.7, "quote_volume": 78.40464, "trades": 2, "taker_buy_volume": 859.7, "taker_buy_quote": 78.40464}, {"ts": 1772097900000, "open": 0.0912, "high": 0.0917, "low": 0.0911, "close": 0.0917, "volume": 41820.1, "quote_volume": 3829.13336, "trades": 33, "taker_buy_volume": 40101.0, "taker_buy_quote": 3672.38835}, {"ts": 1772097960000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 27520.0, "quote_volume": 2534.53132, "trades": 20, "taker_buy_volume": 17993.4, "taker_buy_quote": 1657.84944}, {"ts": 1772098020000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 72564.4, "quote_volume": 6681.18513, "trades": 46, "taker_buy_volume": 8223.6, "taker_buy_quote": 756.40024}, {"ts": 1772098080000, "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 36887.2, "quote_volume": 3385.73678, "trades": 45, "taker_buy_volume": 18349.0, "taker_buy_quote": 1683.6914}, {"ts": 1772098140000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 10384.3, "quote_volume": 946.88549, "trades": 11, "taker_buy_volume": 6306.8, "taker_buy_quote": 575.41084}, {"ts": 1772098200000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 8084.0, "quote_volume": 736.01328, "trades": 12, "taker_buy_volume": 5927.4, "taker_buy_quote": 539.76268}, {"ts": 1772098260000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 20462.5, "quote_volume": 1860.74796, "trades": 25, "taker_buy_volume": 4637.4, "taker_buy_quote": 421.98598}, {"ts": 1772098320000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 45271.7, "quote_volume": 4110.23738, "trades": 43, "taker_buy_volume": 29426.0, "taker_buy_quote": 2672.46898}, {"ts": 1772098380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1702.2, "quote_volume": 154.55976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098440000, "open": 0.0908, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 71167.4, "quote_volume": 6454.92338, "trades": 39, "taker_buy_volume": 3304.6, "taker_buy_quote": 300.3609}, {"ts": 1772098500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 8151.2, "quote_volume": 736.86848, "trades": 2, "taker_buy_volume": 8151.2, "taker_buy_quote": 736.86848}, {"ts": 1772098560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 9159.9, "quote_volume": 828.97095, "trades": 36, "taker_buy_volume": 9159.9, "taker_buy_quote": 828.97095}, {"ts": 1772098620000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 8017.2, "quote_volume": 725.04341, "trades": 17, "taker_buy_volume": 2678.6, "taker_buy_quote": 242.21936}, {"ts": 1772098680000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0898, "volume": 51748.5, "quote_volume": 4654.69149, "trades": 24, "taker_buy_volume": 4302.6, "taker_buy_quote": 387.234}, {"ts": 1772098740000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098800000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 25468.7, "quote_volume": 2284.32548, "trades": 31, "taker_buy_volume": 14356.4, "taker_buy_quote": 1287.69684}, {"ts": 1772098860000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2727.2, "quote_volume": 243.84436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1787.1, "quote_volume": 159.94545, "trades": 8, "taker_buy_volume": 1787.1, "taker_buy_quote": 159.94545}, {"ts": 1772098980000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 14841.0, "quote_volume": 1329.08057, "trades": 28, "taker_buy_volume": 10097.2, "taker_buy_quote": 904.98485}, {"ts": 1772099040000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 8046.9, "quote_volume": 721.91267, "trades": 4, "taker_buy_volume": 4707.0, "taker_buy_quote": 422.65763}, {"ts": 1772099100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 250.0, "quote_volume": 22.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.0896, "high": 0.0908, "low": 0.0896, "close": 0.0906, "volume": 396876.4, "quote_volume": 35802.25498, "trades": 175, "taker_buy_volume": 227379.4, "taker_buy_quote": 20511.2045}, {"ts": 1772099220000, "open": 0.0907, "high": 0.0907, "low": 0.0901, "close": 0.0905, "volume": 89944.9, "quote_volume": 8127.96365, "trades": 42, "taker_buy_volume": 36894.2, "taker_buy_quote": 3332.84155}, {"ts": 1772099280000, "open": 0.0902, "high": 0.0906, "low": 0.09, "close": 0.0906, "volume": 33986.2, "quote_volume": 3069.04433, "trades": 38, "taker_buy_volume": 26106.6, "taker_buy_quote": 2356.46661}, {"ts": 1772099340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 400.3, "quote_volume": 36.22715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.0904, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 47908.3, "quote_volume": 4322.27874, "trades": 30, "taker_buy_volume": 13312.5, "taker_buy_quote": 1201.4421}, {"ts": 1772099460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5581.3, "quote_volume": 503.99139, "trades": 3, "taker_buy_volume": 5581.3, "taker_buy_quote": 503.99139}, {"ts": 1772099520000, "open": 0.0906, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 65593.3, "quote_volume": 5947.73197, "trades": 35, "taker_buy_volume": 14336.9, "taker_buy_quote": 1302.04546}, {"ts": 1772099580000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 16441.4, "quote_volume": 1481.90646, "trades": 8, "taker_buy_volume": 6645.9, "taker_buy_quote": 598.81532}, {"ts": 1772099640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2314.8, "quote_volume": 208.79496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3805.5, "quote_volume": 342.87555, "trades": 2, "taker_buy_volume": 3805.5, "taker_buy_quote": 342.87555}, {"ts": 1772099820000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 3726.5, "quote_volume": 334.93533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 2811.0, "quote_volume": 252.10397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 15571.2, "quote_volume": 1395.03618, "trades": 21, "taker_buy_volume": 11088.7, "taker_buy_quote": 993.85243}, {"ts": 1772100000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4399.1, "quote_volume": 394.59927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1550.6, "quote_volume": 139.08882, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 17.99382}, {"ts": 1772100120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7898.0, "quote_volume": 708.4506, "trades": 2, "taker_buy_volume": 6548.0, "taker_buy_quote": 587.3556}, {"ts": 1772100180000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1350.0, "quote_volume": 121.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1252.7, "quote_volume": 112.24192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100360000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 37128.6, "quote_volume": 3319.65132, "trades": 9, "taker_buy_volume": 21130.6, "taker_buy_quote": 1889.07564}, {"ts": 1772100420000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 20342.2, "quote_volume": 1819.96136, "trades": 16, "taker_buy_volume": 6582.5, "taker_buy_quote": 589.35696}, {"ts": 1772100480000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 17060.6, "quote_volume": 1521.20293, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.2}, {"ts": 1772100540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100600000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 36757.6, "quote_volume": 3273.99145, "trades": 22, "taker_buy_volume": 8905.0, "taker_buy_quote": 792.76298}, {"ts": 1772100660000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 73992.4, "quote_volume": 6582.35485, "trades": 26, "taker_buy_volume": 49722.1, "taker_buy_quote": 4424.7969}, {"ts": 1772100720000, "open": 0.0889, "high": 0.0889, "low": 0.0881, "close": 0.0882, "volume": 93473.2, "quote_volume": 8265.71947, "trades": 50, "taker_buy_volume": 18356.8, "taker_buy_quote": 1619.10042}, {"ts": 1772100780000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 17940.8, "quote_volume": 1581.44626, "trades": 13, "taker_buy_volume": 8734.1, "taker_buy_quote": 770.34762}, {"ts": 1772100840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6000.0, "quote_volume": 529.2, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 529.2}, {"ts": 1772100900000, "open": 0.0882, "high": 0.0882, "low": 0.0876, "close": 0.0877, "volume": 45576.4, "quote_volume": 4000.31973, "trades": 25, "taker_buy_volume": 11995.6, "taker_buy_quote": 1051.57764}, {"ts": 1772100960000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1827.2, "quote_volume": 160.4851, "trades": 4, "taker_buy_volume": 1740.1, "taker_buy_quote": 152.83772}, {"ts": 1772101020000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0877, "volume": 39024.2, "quote_volume": 3422.6418, "trades": 18, "taker_buy_volume": 26558.6, "taker_buy_quote": 2329.2768}, {"ts": 1772101080000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 19994.1, "quote_volume": 1757.58872, "trades": 14, "taker_buy_volume": 15127.3, "taker_buy_quote": 1329.797}, {"ts": 1772101140000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 15590.8, "quote_volume": 1365.59028, "trades": 12, "taker_buy_volume": 4136.1, "taker_buy_quote": 362.40168}, {"ts": 1772101200000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 30042.2, "quote_volume": 2631.72005, "trades": 15, "taker_buy_volume": 17995.1, "taker_buy_quote": 1576.37657}, {"ts": 1772101260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3231.7, "quote_volume": 283.09692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 9294.7, "quote_volume": 813.12505, "trades": 10, "taker_buy_volume": 5515.6, "taker_buy_quote": 482.615}, {"ts": 1772101380000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 90776.2, "quote_volume": 7965.35704, "trades": 39, "taker_buy_volume": 63240.7, "taker_buy_quote": 5548.01615}, {"ts": 1772101440000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 26379.9, "quote_volume": 2312.18107, "trades": 20, "taker_buy_volume": 4063.8, "taker_buy_quote": 356.18842}, {"ts": 1772101500000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 10660.9, "quote_volume": 936.95811, "trades": 14, "taker_buy_volume": 10660.9, "taker_buy_quote": 936.95811}, {"ts": 1772101560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 187.6, "quote_volume": 16.52756, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 16.52756}, {"ts": 1772101620000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 170.8, "quote_volume": 15.06456, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 15.06456}, {"ts": 1772101680000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 27332.9, "quote_volume": 2408.04467, "trades": 11, "taker_buy_volume": 9433.2, "taker_buy_quote": 831.0811}, {"ts": 1772101740000, "open": 0.0882, "high": 0.0887, "low": 0.0881, "close": 0.0887, "volume": 25647.9, "quote_volume": 2267.56071, "trades": 29, "taker_buy_volume": 23142.1, "taker_buy_quote": 2046.68523}, {"ts": 1772101800000, "open": 0.0887, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 7362.6, "quote_volume": 652.46236, "trades": 6, "taker_buy_volume": 1839.4, "taker_buy_quote": 162.60296}, {"ts": 1772101860000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 11801.9, "quote_volume": 1046.22488, "trades": 14, "taker_buy_volume": 9412.3, "taker_buy_quote": 834.0284}, {"ts": 1772101920000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 7677.4, "quote_volume": 681.95887, "trades": 10, "taker_buy_volume": 2165.9, "taker_buy_quote": 192.75324}, {"ts": 1772101980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2193.1, "quote_volume": 195.84383, "trades": 1, "taker_buy_volume": 2193.1, "taker_buy_quote": 195.84383}, {"ts": 1772102040000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 25410.4, "quote_volume": 2277.78547, "trades": 20, "taker_buy_volume": 14769.1, "taker_buy_quote": 1322.86673}, {"ts": 1772102100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1588.1, "quote_volume": 142.29376, "trades": 1, "taker_buy_volume": 1588.1, "taker_buy_quote": 142.29376}, {"ts": 1772102160000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 14719.7, "quote_volume": 1317.00333, "trades": 10, "taker_buy_volume": 88.3, "taker_buy_quote": 7.89402}, {"ts": 1772102220000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 16777.9, "quote_volume": 1502.45806, "trades": 10, "taker_buy_volume": 11285.8, "taker_buy_quote": 1010.6659}, {"ts": 1772102280000, "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 2350.4, "quote_volume": 209.64624, "trades": 6, "taker_buy_volume": 288.4, "taker_buy_quote": 25.78296}, {"ts": 1772102340000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 245.8, "quote_volume": 21.94994, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 10.98726}, {"ts": 1772102400000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4308.7, "quote_volume": 384.23604, "trades": 4, "taker_buy_volume": 3535.7, "taker_buy_quote": 315.28444}, {"ts": 1772102460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4465.9, "quote_volume": 399.25146, "trades": 3, "taker_buy_volume": 4465.9, "taker_buy_quote": 399.25146}, {"ts": 1772102520000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5750.5, "quote_volume": 513.8741, "trades": 3, "taker_buy_volume": 1117.3, "taker_buy_quote": 99.88662}, {"ts": 1772102580000, "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0898, "volume": 9652.3, "quote_volume": 865.05742, "trades": 8, "taker_buy_volume": 7540.6, "taker_buy_quote": 675.87566}, {"ts": 1772102640000, "open": 0.0896, "high": 0.0897, "low": 0.089, "close": 0.0896, "volume": 161165.9, "quote_volume": 14402.34267, "trades": 75, "taker_buy_volume": 49434.6, "taker_buy_quote": 4422.00956}, {"ts": 1772102700000, "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0891, "volume": 49177.8, "quote_volume": 4393.80242, "trades": 22, "taker_buy_volume": 7260.8, "taker_buy_quote": 647.94209}, {"ts": 1772102760000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 561.1, "quote_volume": 49.99401, "trades": 1, "taker_buy_volume": 561.1, "taker_buy_quote": 49.99401}, {"ts": 1772102820000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 11760.1, "quote_volume": 1047.8053, "trades": 9, "taker_buy_volume": 11564.0, "taker_buy_quote": 1030.3524}, {"ts": 1772102880000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3256.1, "quote_volume": 289.83905, "trades": 3, "taker_buy_volume": 461.5, "taker_buy_quote": 41.11965}, {"ts": 1772102940000, "open": 0.0889, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 161044.7, "quote_volume": 14285.56113, "trades": 81, "taker_buy_volume": 110201.3, "taker_buy_quote": 9782.34802}, {"ts": 1772103000000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 953.5, "quote_volume": 84.43613, "trades": 4, "taker_buy_volume": 256.9, "taker_buy_quote": 22.78703}, {"ts": 1772103060000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 84.5, "quote_volume": 7.4867, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 7.4867}, {"ts": 1772103120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 523.4, "quote_volume": 46.47792, "trades": 3, "taker_buy_volume": 523.4, "taker_buy_quote": 46.47792}, {"ts": 1772103180000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 132.8, "quote_volume": 11.79357, "trades": 2, "taker_buy_volume": 132.8, "taker_buy_quote": 11.79357}, {"ts": 1772103240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 10260.9, "quote_volume": 912.19401, "trades": 6, "taker_buy_volume": 4880.1, "taker_buy_quote": 433.84089}, {"ts": 1772103300000, "open": 0.089, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 66884.7, "quote_volume": 5949.15088, "trades": 34, "taker_buy_volume": 38409.3, "taker_buy_quote": 3419.1931}, {"ts": 1772103360000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 11374.8, "quote_volume": 1017.92009, "trades": 10, "taker_buy_volume": 9011.1, "taker_buy_quote": 806.26894}, {"ts": 1772103420000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 15890.5, "quote_volume": 1420.4567, "trades": 8, "taker_buy_volume": 5595.8, "taker_buy_quote": 499.8152}, {"ts": 1772103480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 887.0, "quote_volume": 79.0317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 72.4, "quote_volume": 6.46532, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 6.46532}, {"ts": 1772103600000, "open": 0.0893, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 81609.3, "quote_volume": 7319.48063, "trades": 30, "taker_buy_volume": 64778.0, "taker_buy_quote": 5810.39373}, {"ts": 1772103660000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 8143.1, "quote_volume": 732.0066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103720000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3291.3, "quote_volume": 295.55874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103780000, "open": 0.0896, "high": 0.0896, "low": 0.089, "close": 0.0893, "volume": 172237.5, "quote_volume": 15367.34061, "trades": 66, "taker_buy_volume": 33750.4, "taker_buy_quote": 3012.0065}, {"ts": 1772103840000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 14422.5, "quote_volume": 1289.19172, "trades": 9, "taker_buy_volume": 12383.3, "taker_buy_quote": 1107.09116}, {"ts": 1772103900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4701.0, "quote_volume": 420.2694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 706.0, "quote_volume": 63.2576, "trades": 1, "taker_buy_volume": 706.0, "taker_buy_quote": 63.2576}, {"ts": 1772104020000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 18677.1, "quote_volume": 1675.73807, "trades": 11, "taker_buy_volume": 11780.7, "taker_buy_quote": 1056.99599}, {"ts": 1772104080000, "open": 0.0898, "high": 0.0909, "low": 0.0896, "close": 0.0905, "volume": 212240.3, "quote_volume": 19203.48957, "trades": 119, "taker_buy_volume": 171399.5, "taker_buy_quote": 15512.27126}, {"ts": 1772104140000, "open": 0.0906, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 190284.2, "quote_volume": 17345.97477, "trades": 87, "taker_buy_volume": 155203.6, "taker_buy_quote": 14149.49552}, {"ts": 1772104200000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 15545.8, "quote_volume": 1413.75437, "trades": 12, "taker_buy_volume": 4232.5, "taker_buy_quote": 385.1575}, {"ts": 1772104260000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 88022.5, "quote_volume": 7994.36477, "trades": 38, "taker_buy_volume": 20601.5, "taker_buy_quote": 1871.42973}, {"ts": 1772104320000, "open": 0.0906, "high": 0.0908, "low": 0.0902, "close": 0.0903, "volume": 78338.2, "quote_volume": 7098.48321, "trades": 49, "taker_buy_volume": 42010.2, "taker_buy_quote": 3806.72227}, {"ts": 1772104380000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 52063.4, "quote_volume": 4694.21212, "trades": 25, "taker_buy_volume": 26063.4, "taker_buy_quote": 2351.61212}, {"ts": 1772104440000, "open": 0.0904, "high": 0.0906, "low": 0.0898, "close": 0.0899, "volume": 60421.4, "quote_volume": 5454.38108, "trades": 38, "taker_buy_volume": 41262.1, "taker_buy_quote": 3727.71952}, {"ts": 1772104500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2938.4, "quote_volume": 263.86832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 5635.0, "quote_volume": 504.05256, "trades": 6, "taker_buy_volume": 1234.9, "taker_buy_quote": 110.32355}, {"ts": 1772104620000, "open": 0.0893, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 29021.0, "quote_volume": 2591.3465, "trades": 19, "taker_buy_volume": 16409.5, "taker_buy_quote": 1465.18506}, {"ts": 1772104680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104740000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 8147.3, "quote_volume": 726.66205, "trades": 13, "taker_buy_volume": 112.1, "taker_buy_quote": 9.99932}, {"ts": 1772104800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 773.3, "quote_volume": 68.8237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 2121.0, "quote_volume": 188.9932, "trades": 2, "taker_buy_volume": 2121.0, "taker_buy_quote": 188.9932}, {"ts": 1772104920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1000.0, "quote_volume": 89.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.1}, {"ts": 1772104980000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 3827.0, "quote_volume": 341.1888, "trades": 4, "taker_buy_volume": 1578.0, "taker_buy_quote": 140.9154}, {"ts": 1772105040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1913.9, "quote_volume": 170.91127, "trades": 2, "taker_buy_volume": 1913.9, "taker_buy_quote": 170.91127}, {"ts": 1772105100000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 8176.0, "quote_volume": 731.73926, "trades": 6, "taker_buy_volume": 4381.6, "taker_buy_quote": 392.1532}, {"ts": 1772105160000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 163.6, "quote_volume": 14.6422, "trades": 2, "taker_buy_volume": 163.6, "taker_buy_quote": 14.6422}, {"ts": 1772105220000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0899, "volume": 29895.6, "quote_volume": 2685.58983, "trades": 20, "taker_buy_volume": 24535.6, "taker_buy_quote": 2203.89083}, {"ts": 1772105280000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 11300.3, "quote_volume": 1017.93141, "trades": 7, "taker_buy_volume": 2389.3, "taker_buy_quote": 215.05031}, {"ts": 1772105340000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 6586.4, "quote_volume": 594.12981, "trades": 5, "taker_buy_volume": 3180.7, "taker_buy_quote": 286.93567}, {"ts": 1772105400000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 26727.0, "quote_volume": 2404.47565, "trades": 20, "taker_buy_volume": 10385.4, "taker_buy_quote": 934.10477}, {"ts": 1772105460000, "open": 0.09, "high": 0.09, "low": 0.089, "close": 0.0894, "volume": 480340.4, "quote_volume": 42959.7239, "trades": 125, "taker_buy_volume": 139290.3, "taker_buy_quote": 12456.68128}, {"ts": 1772105520000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 27964.2, "quote_volume": 2498.63082, "trades": 24, "taker_buy_volume": 27593.7, "taker_buy_quote": 2465.54517}, {"ts": 1772105580000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 7714.7, "quote_volume": 688.66575, "trades": 6, "taker_buy_volume": 6594.9, "taker_buy_quote": 588.89157}, {"ts": 1772105640000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 5251.6, "quote_volume": 470.0182, "trades": 19, "taker_buy_volume": 3270.5, "taker_buy_quote": 292.70975}, {"ts": 1772105700000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 5592.4, "quote_volume": 499.71801, "trades": 9, "taker_buy_volume": 5169.1, "taker_buy_quote": 461.95965}, {"ts": 1772105760000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 58686.0, "quote_volume": 5241.12897, "trades": 17, "taker_buy_volume": 57279.4, "taker_buy_quote": 5115.51959}, {"ts": 1772105820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 6819.2, "quote_volume": 609.63648, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 18048.2, "quote_volume": 1610.79446, "trades": 19, "taker_buy_volume": 3237.9, "taker_buy_quote": 289.46826}, {"ts": 1772105940000, "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 227494.0, "quote_volume": 20186.85038, "trades": 83, "taker_buy_volume": 47186.1, "taker_buy_quote": 4187.7544}, {"ts": 1772106000000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 37282.7, "quote_volume": 3312.26614, "trades": 42, "taker_buy_volume": 37282.7, "taker_buy_quote": 3312.26614}, {"ts": 1772106060000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 4239.2, "quote_volume": 376.45435, "trades": 4, "taker_buy_volume": 3248.3, "taker_buy_quote": 288.56152}, {"ts": 1772106120000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 14889.1, "quote_volume": 1323.87583, "trades": 8, "taker_buy_volume": 14889.1, "taker_buy_quote": 1323.87583}, {"ts": 1772106180000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 18552.8, "quote_volume": 1644.41317, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 177.4}, {"ts": 1772106240000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1864.1, "quote_volume": 165.34567, "trades": 2, "taker_buy_volume": 1864.1, "taker_buy_quote": 165.34567}, {"ts": 1772106300000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 29144.4, "quote_volume": 2586.54287, "trades": 14, "taker_buy_volume": 14712.7, "taker_buy_quote": 1306.48776}, {"ts": 1772106360000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3058.1, "quote_volume": 271.57081, "trades": 6, "taker_buy_volume": 2942.8, "taker_buy_quote": 261.33217}, {"ts": 1772106420000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5438.0, "quote_volume": 481.87231, "trades": 4, "taker_buy_volume": 217.1, "taker_buy_quote": 19.27848}, {"ts": 1772106480000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1631.5, "quote_volume": 144.64144, "trades": 4, "taker_buy_volume": 1631.5, "taker_buy_quote": 144.64144}, {"ts": 1772106540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5050.5, "quote_volume": 447.97935, "trades": 1, "taker_buy_volume": 5050.5, "taker_buy_quote": 447.97935}, {"ts": 1772106600000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 13214.7, "quote_volume": 1169.99046, "trades": 9, "taker_buy_volume": 1130.4, "taker_buy_quote": 100.16648}, {"ts": 1772106660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2834.5, "quote_volume": 250.5698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3664.3, "quote_volume": 323.92976, "trades": 9, "taker_buy_volume": 56.4, "taker_buy_quote": 4.9914}, {"ts": 1772106780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2964.5, "quote_volume": 262.0618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 14937.7, "quote_volume": 1318.99891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 20408.2, "quote_volume": 1803.38923, "trades": 22, "taker_buy_volume": 12208.3, "taker_buy_quote": 1079.41993}, {"ts": 1772106960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3849.0, "quote_volume": 339.4818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 25000.0, "quote_volume": 2205.90647, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 5214.6, "quote_volume": 460.34949, "trades": 6, "taker_buy_volume": 927.2, "taker_buy_quote": 81.96448}, {"ts": 1772107140000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 5003.7, "quote_volume": 441.39373, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.205}, {"ts": 1772107200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 15058.8, "quote_volume": 1325.46975, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107260000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 10581.0, "quote_volume": 931.68565, "trades": 8, "taker_buy_volume": 6192.9, "taker_buy_quote": 545.31765}, {"ts": 1772107320000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5881.1, "quote_volume": 517.30938, "trades": 8, "taker_buy_volume": 3606.9, "taker_buy_quote": 317.4072}, {"ts": 1772107380000, "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.0882, "volume": 9650.9, "quote_volume": 850.76762, "trades": 11, "taker_buy_volume": 6164.0, "taker_buy_quote": 543.47794}, {"ts": 1772107440000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 7655.8, "quote_volume": 675.80781, "trades": 7, "taker_buy_volume": 5662.5, "taker_buy_quote": 499.99875}, {"ts": 1772107500000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 11339.0, "quote_volume": 1001.2337, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 9560.9, "quote_volume": 843.09026, "trades": 15, "taker_buy_volume": 518.9, "taker_buy_quote": 45.76698}, {"ts": 1772107620000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 4103.3, "quote_volume": 361.76203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107680000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 88744.7, "quote_volume": 7790.10365, "trades": 35, "taker_buy_volume": 20014.2, "taker_buy_quote": 1755.32374}, {"ts": 1772107740000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5482.5, "quote_volume": 480.71038, "trades": 7, "taker_buy_volume": 2894.3, "taker_buy_quote": 253.83011}, {"ts": 1772107800000, "open": 0.0878, "high": 0.0883, "low": 0.0878, "close": 0.0881, "volume": 9899.1, "quote_volume": 870.9304, "trades": 10, "taker_buy_volume": 6724.2, "taker_buy_quote": 591.71164}, {"ts": 1772107860000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2578.2, "quote_volume": 227.15922, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 17.4636}, {"ts": 1772107920000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 9289.3, "quote_volume": 818.64739, "trades": 5, "taker_buy_volume": 1399.1, "taker_buy_quote": 123.40062}, {"ts": 1772107980000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 24790.7, "quote_volume": 2180.97904, "trades": 13, "taker_buy_volume": 1350.0, "taker_buy_quote": 118.8}, {"ts": 1772108040000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 8086.1, "quote_volume": 711.70266, "trades": 7, "taker_buy_volume": 5854.0, "taker_buy_quote": 515.41174}, {"ts": 1772108100000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 7688.6, "quote_volume": 676.48016, "trades": 5, "taker_buy_volume": 2872.1, "taker_buy_quote": 253.03201}, {"ts": 1772108160000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 25597.4, "quote_volume": 2252.25386, "trades": 12, "taker_buy_volume": 11765.9, "taker_buy_quote": 1035.3992}, {"ts": 1772108220000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5783.0, "quote_volume": 507.89833, "trades": 9, "taker_buy_volume": 179.4, "taker_buy_quote": 15.75132}, {"ts": 1772108280000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 13337.9, "quote_volume": 1171.32143, "trades": 10, "taker_buy_volume": 188.1, "taker_buy_quote": 16.53399}, {"ts": 1772108340000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 5193.2, "quote_volume": 457.12323, "trades": 5, "taker_buy_volume": 1817.3, "taker_buy_quote": 160.28586}, {"ts": 1772108400000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 7786.6, "quote_volume": 686.97515, "trades": 8, "taker_buy_volume": 1722.5, "taker_buy_quote": 152.09675}, {"ts": 1772108460000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 27375.7, "quote_volume": 2408.59621, "trades": 15, "taker_buy_volume": 4946.1, "taker_buy_quote": 435.61641}, {"ts": 1772108520000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 3432.0, "quote_volume": 301.50427, "trades": 5, "taker_buy_volume": 297.1, "taker_buy_quote": 26.1448}, {"ts": 1772108580000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0881, "volume": 24574.3, "quote_volume": 2162.90892, "trades": 17, "taker_buy_volume": 22902.6, "taker_buy_quote": 2015.78134}, {"ts": 1772108640000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 23300.3, "quote_volume": 2058.68598, "trades": 15, "taker_buy_volume": 20875.1, "taker_buy_quote": 1844.2983}, {"ts": 1772108700000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 18757.1, "quote_volume": 1657.04661, "trades": 16, "taker_buy_volume": 18757.1, "taker_buy_quote": 1657.04661}, {"ts": 1772108760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7952.0, "quote_volume": 702.1616, "trades": 6, "taker_buy_volume": 4616.7, "taker_buy_quote": 407.65461}, {"ts": 1772108820000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 10900.0, "quote_volume": 964.20406, "trades": 11, "taker_buy_volume": 7670.3, "taker_buy_quote": 678.59858}, {"ts": 1772108940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 2655.1, "quote_volume": 235.02165, "trades": 3, "taker_buy_volume": 2655.1, "taker_buy_quote": 235.02165}, {"ts": 1772109060000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 12952.5, "quote_volume": 1151.53584, "trades": 16, "taker_buy_volume": 6442.6, "taker_buy_quote": 572.63215}, {"ts": 1772109120000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 11367.8, "quote_volume": 1008.69593, "trades": 12, "taker_buy_volume": 9900.8, "taker_buy_quote": 878.52456}, {"ts": 1772109180000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 19198.0, "quote_volume": 1703.28628, "trades": 17, "taker_buy_volume": 4236.8, "taker_buy_quote": 376.22784}, {"ts": 1772109240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 680.9, "quote_volume": 60.4161, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 17.99976}, {"ts": 1772109300000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 23096.6, "quote_volume": 2048.22952, "trades": 32, "taker_buy_volume": 5590.2, "taker_buy_quote": 495.85074}, {"ts": 1772109360000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 4486.6, "quote_volume": 397.85334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109420000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8122.5, "quote_volume": 718.029, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5550.0, "quote_volume": 490.62, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 911.5, "quote_volume": 80.66775, "trades": 5, "taker_buy_volume": 226.8, "taker_buy_quote": 20.0718}, {"ts": 1772109720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 6291.1, "quote_volume": 556.13324, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109780000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 6573.9, "quote_volume": 581.83294, "trades": 4, "taker_buy_volume": 6573.9, "taker_buy_quote": 581.83294}, {"ts": 1772109840000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3223.6, "quote_volume": 285.93332, "trades": 2, "taker_buy_volume": 2223.6, "taker_buy_quote": 197.23332}, {"ts": 1772109900000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7735.7, "quote_volume": 684.88749, "trades": 11, "taker_buy_volume": 5848.8, "taker_buy_quote": 517.84952}, {"ts": 1772109960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 202.4, "quote_volume": 17.95288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110080000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3505.5, "quote_volume": 310.93785, "trades": 2, "taker_buy_volume": 3505.5, "taker_buy_quote": 310.93785}, {"ts": 1772110200000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2998.8, "quote_volume": 266.07336, "trades": 2, "taker_buy_volume": 2998.8, "taker_buy_quote": 266.07336}, {"ts": 1772110260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 9218.5, "quote_volume": 819.44833, "trades": 10, "taker_buy_volume": 6105.3, "taker_buy_quote": 542.76117}, {"ts": 1772110380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 926.2, "quote_volume": 82.24656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 123.3, "quote_volume": 10.96137, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 10.96137}, {"ts": 1772110500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 12722.6, "quote_volume": 1131.94997, "trades": 8, "taker_buy_volume": 12722.6, "taker_buy_quote": 1131.94997}, {"ts": 1772110560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4435.7, "quote_volume": 394.33373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110620000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 4223.0, "quote_volume": 375.37962, "trades": 7, "taker_buy_volume": 3772.2, "taker_buy_quote": 335.34858}, {"ts": 1772110680000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 9328.2, "quote_volume": 830.3448, "trades": 8, "taker_buy_volume": 6178.9, "taker_buy_quote": 549.9221}, {"ts": 1772110740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 16761.8, "quote_volume": 1491.5302, "trades": 39, "taker_buy_volume": 4068.9, "taker_buy_quote": 362.1321}, {"ts": 1772110800000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 8606.2, "quote_volume": 765.74669, "trades": 23, "taker_buy_volume": 4369.7, "taker_buy_quote": 389.32194}, {"ts": 1772110860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2514.3, "quote_volume": 223.01841, "trades": 2, "taker_buy_volume": 2514.3, "taker_buy_quote": 223.01841}, {"ts": 1772110920000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 7699.3, "quote_volume": 679.69376, "trades": 6, "taker_buy_volume": 824.7, "taker_buy_quote": 72.98595}, {"ts": 1772110980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 711.4, "quote_volume": 62.88776, "trades": 3, "taker_buy_volume": 711.4, "taker_buy_quote": 62.88776}, {"ts": 1772111040000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3835.3, "quote_volume": 339.14138, "trades": 8, "taker_buy_volume": 2485.3, "taker_buy_quote": 219.80138}, {"ts": 1772111100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 750.1, "quote_volume": 66.23383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111160000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 8835.1, "quote_volume": 779.27964, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 3946.5, "quote_volume": 348.43455, "trades": 6, "taker_buy_volume": 3730.9, "taker_buy_quote": 329.41863}, {"ts": 1772111280000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 988.9, "quote_volume": 87.39107, "trades": 3, "taker_buy_volume": 712.0, "taker_buy_quote": 62.9408}, {"ts": 1772111340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 517.8, "quote_volume": 45.77352, "trades": 1, "taker_buy_volume": 517.8, "taker_buy_quote": 45.77352}, {"ts": 1772111400000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 3171.5, "quote_volume": 279.66407, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111460000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 46908.6, "quote_volume": 4110.26516, "trades": 39, "taker_buy_volume": 4311.8, "taker_buy_quote": 378.18385}, {"ts": 1772111520000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 8718.4, "quote_volume": 765.11148, "trades": 7, "taker_buy_volume": 5078.0, "taker_buy_quote": 445.8484}, {"ts": 1772111580000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7524.5, "quote_volume": 661.7107, "trades": 9, "taker_buy_volume": 7524.5, "taker_buy_quote": 661.7107}, {"ts": 1772111640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1049.6, "quote_volume": 92.46976, "trades": 3, "taker_buy_volume": 1049.6, "taker_buy_quote": 92.46976}, {"ts": 1772111700000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2507.1, "quote_volume": 220.4292, "trades": 5, "taker_buy_volume": 551.1, "taker_buy_quote": 48.4968}, {"ts": 1772111760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2304.5, "quote_volume": 202.796, "trades": 2, "taker_buy_volume": 2304.5, "taker_buy_quote": 202.796}, {"ts": 1772111820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3651.3, "quote_volume": 321.81453, "trades": 2, "taker_buy_volume": 2301.3, "taker_buy_quote": 202.74453}, {"ts": 1772111940000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 9869.3, "quote_volume": 870.61785, "trades": 26, "taker_buy_volume": 1455.9, "taker_buy_quote": 128.55597}, {"ts": 1772112000000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1264.6, "quote_volume": 111.63208, "trades": 2, "taker_buy_volume": 943.6, "taker_buy_quote": 83.31988}, {"ts": 1772112060000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 12012.2, "quote_volume": 1060.67726, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4912.5, "quote_volume": 433.76173, "trades": 13, "taker_buy_volume": 4792.3, "taker_buy_quote": 423.16009}, {"ts": 1772112180000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 10151.7, "quote_volume": 897.59188, "trades": 21, "taker_buy_volume": 1803.4, "taker_buy_quote": 159.42056}, {"ts": 1772112240000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2532.3, "quote_volume": 223.06402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1506.3, "quote_volume": 132.53877, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 118.8}, {"ts": 1772112480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 77.2, "quote_volume": 6.78588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 5777.9, "quote_volume": 508.8352, "trades": 12, "taker_buy_volume": 5777.9, "taker_buy_quote": 508.8352}, {"ts": 1772112600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 4612.7, "quote_volume": 406.3619, "trades": 4, "taker_buy_volume": 4612.7, "taker_buy_quote": 406.3619}, {"ts": 1772112780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8318.9, "quote_volume": 734.83469, "trades": 24, "taker_buy_volume": 2758.2, "taker_buy_quote": 243.82488}, {"ts": 1772112900000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 3524.2, "quote_volume": 312.81396, "trades": 6, "taker_buy_volume": 3524.2, "taker_buy_quote": 312.81396}, {"ts": 1772112960000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 196.6, "quote_volume": 17.45808, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 17.45808}, {"ts": 1772113020000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 6276.7, "quote_volume": 557.64344, "trades": 9, "taker_buy_volume": 261.2, "taker_buy_quote": 23.22068}, {"ts": 1772113080000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 43133.7, "quote_volume": 3843.34893, "trades": 28, "taker_buy_volume": 22015.1, "taker_buy_quote": 1961.21143}, {"ts": 1772113140000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 25135.0, "quote_volume": 2243.651, "trades": 27, "taker_buy_volume": 14321.9, "taker_buy_quote": 1279.12248}, {"ts": 1772113200000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 23672.7, "quote_volume": 2115.82659, "trades": 24, "taker_buy_volume": 21471.9, "taker_buy_quote": 1919.29515}, {"ts": 1772113260000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 22967.3, "quote_volume": 2055.37348, "trades": 9, "taker_buy_volume": 19618.6, "taker_buy_quote": 1755.8647}, {"ts": 1772113320000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 38877.8, "quote_volume": 3479.89598, "trades": 61, "taker_buy_volume": 20147.5, "taker_buy_quote": 1805.04034}, {"ts": 1772113380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 388.8, "quote_volume": 34.71984, "trades": 2, "taker_buy_volume": 388.8, "taker_buy_quote": 34.71984}, {"ts": 1772113440000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 12264.9, "quote_volume": 1091.42814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113500000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 17222.8, "quote_volume": 1532.05262, "trades": 31, "taker_buy_volume": 15977.6, "taker_buy_quote": 1421.37886}, {"ts": 1772113560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 942.4, "quote_volume": 83.74836, "trades": 4, "taker_buy_volume": 632.4, "taker_buy_quote": 56.22036}, {"ts": 1772113620000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1815.5, "quote_volume": 161.2164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113680000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 6996.4, "quote_volume": 623.00754, "trades": 16, "taker_buy_volume": 6996.4, "taker_buy_quote": 623.00754}, {"ts": 1772113740000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 22665.2, "quote_volume": 2015.81616, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 9390.5, "quote_volume": 832.02928, "trades": 8, "taker_buy_volume": 4931.9, "taker_buy_quote": 436.99732}, {"ts": 1772113860000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 10818.6, "quote_volume": 956.02363, "trades": 9, "taker_buy_volume": 1244.3, "taker_buy_quote": 109.99612}, {"ts": 1772113920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 7020.2, "quote_volume": 620.58568, "trades": 20, "taker_buy_volume": 7020.2, "taker_buy_quote": 620.58568}, {"ts": 1772114040000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3138.7, "quote_volume": 277.25445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1738.4, "quote_volume": 153.47436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1634.3, "quote_volume": 144.30869, "trades": 2, "taker_buy_volume": 1634.3, "taker_buy_quote": 144.30869}, {"ts": 1772114220000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 17250.1, "quote_volume": 1528.17617, "trades": 12, "taker_buy_volume": 15900.1, "taker_buy_quote": 1408.43117}, {"ts": 1772114280000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5851.2, "quote_volume": 517.68832, "trades": 23, "taker_buy_volume": 350.0, "taker_buy_quote": 30.975}, {"ts": 1772114340000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 14733.0, "quote_volume": 1294.49503, "trades": 7, "taker_buy_volume": 389.9, "taker_buy_quote": 34.23322}, {"ts": 1772114460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 431.3, "quote_volume": 37.78188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13430.0, "quote_volume": 1175.8398, "trades": 16, "taker_buy_volume": 4575.8, "taker_buy_quote": 400.63968}, {"ts": 1772114580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 332.7, "quote_volume": 29.11125, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 8.28625}, {"ts": 1772114700000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 27072.1, "quote_volume": 2358.55587, "trades": 14, "taker_buy_volume": 2184.0, "taker_buy_quote": 190.4448}, {"ts": 1772114760000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 6633.0, "quote_volume": 577.42298, "trades": 7, "taker_buy_volume": 183.0, "taker_buy_quote": 15.9942}, {"ts": 1772114820000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 22534.3, "quote_volume": 1958.63543, "trades": 16, "taker_buy_volume": 4955.6, "taker_buy_quote": 431.1372}, {"ts": 1772114880000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 37294.9, "quote_volume": 3257.45348, "trades": 17, "taker_buy_volume": 35908.5, "taker_buy_quote": 3136.49804}, {"ts": 1772114940000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6784.8, "quote_volume": 592.89152, "trades": 5, "taker_buy_volume": 6784.8, "taker_buy_quote": 592.89152}, {"ts": 1772115000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 104.7, "quote_volume": 9.17172, "trades": 1, "taker_buy_volume": 104.7, "taker_buy_quote": 9.17172}, {"ts": 1772115060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115120000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1966.4, "quote_volume": 172.45328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4887.5, "quote_volume": 428.63375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1000.0, "quote_volume": 87.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.7}, {"ts": 1772115300000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 9138.1, "quote_volume": 803.08855, "trades": 7, "taker_buy_volume": 2785.6, "taker_buy_quote": 244.85424}, {"ts": 1772115360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.088, "volume": 9052.2, "quote_volume": 795.56616, "trades": 9, "taker_buy_volume": 6359.8, "taker_buy_quote": 558.7692}, {"ts": 1772115480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 8011.2, "quote_volume": 704.18448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115540000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 12996.5, "quote_volume": 1141.24805, "trades": 9, "taker_buy_volume": 6098.1, "taker_buy_quote": 535.77131}, {"ts": 1772115600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3988.4, "quote_volume": 351.37804, "trades": 3, "taker_buy_volume": 1690.0, "taker_buy_quote": 148.889}, {"ts": 1772115660000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 19698.8, "quote_volume": 1735.71582, "trades": 9, "taker_buy_volume": 4640.5, "taker_buy_quote": 409.2921}, {"ts": 1772115720000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 2180.3, "quote_volume": 191.82717, "trades": 4, "taker_buy_volume": 394.0, "taker_buy_quote": 34.7114}, {"ts": 1772115780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115840000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 15271.8, "quote_volume": 1343.10782, "trades": 3, "taker_buy_volume": 1767.3, "taker_buy_quote": 155.16894}, {"ts": 1772115900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 152.8, "quote_volume": 13.38528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6911.4, "quote_volume": 605.43864, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4744.8, "quote_volume": 415.17, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 14549.2, "quote_volume": 1270.8348, "trades": 10, "taker_buy_volume": 2865.0, "taker_buy_quote": 250.266}, {"ts": 1772116260000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 11526.6, "quote_volume": 1006.78453, "trades": 8, "taker_buy_volume": 6923.7, "taker_buy_quote": 605.13138}, {"ts": 1772116320000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 8362.7, "quote_volume": 731.81683, "trades": 9, "taker_buy_volume": 4333.6, "taker_buy_quote": 379.57989}, {"ts": 1772116380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 180.7, "quote_volume": 15.82932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116440000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 13210.1, "quote_volume": 1158.44809, "trades": 19, "taker_buy_volume": 4915.6, "taker_buy_quote": 431.09812}, {"ts": 1772116500000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 43902.7, "quote_volume": 3848.88377, "trades": 26, "taker_buy_volume": 14780.6, "taker_buy_quote": 1297.86501}, {"ts": 1772116560000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 26417.7, "quote_volume": 2304.77833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116620000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8424.3, "quote_volume": 733.96612, "trades": 8, "taker_buy_volume": 745.9, "taker_buy_quote": 65.04248}, {"ts": 1772116680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5052.1, "quote_volume": 440.54312, "trades": 6, "taker_buy_volume": 3790.4, "taker_buy_quote": 330.52288}, {"ts": 1772116740000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 7917.1, "quote_volume": 690.60533, "trades": 4, "taker_buy_volume": 2342.1, "taker_buy_quote": 204.46533}, {"ts": 1772116800000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 4442.8, "quote_volume": 387.60464, "trades": 4, "taker_buy_volume": 3183.8, "taker_buy_quote": 277.94574}, {"ts": 1772116860000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 9954.1, "quote_volume": 869.4499, "trades": 4, "taker_buy_volume": 4569.7, "taker_buy_quote": 399.39178}, {"ts": 1772116920000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 19414.3, "quote_volume": 1694.26704, "trades": 13, "taker_buy_volume": 5615.3, "taker_buy_quote": 490.08069}, {"ts": 1772117040000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 6256.8, "quote_volume": 545.39296, "trades": 9, "taker_buy_volume": 4256.8, "taker_buy_quote": 371.19296}, {"ts": 1772117100000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 15185.5, "quote_volume": 1321.53337, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117160000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 56315.8, "quote_volume": 4908.29623, "trades": 14, "taker_buy_volume": 56315.8, "taker_buy_quote": 4908.29623}, {"ts": 1772117220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 12081.8, "quote_volume": 1053.46796, "trades": 7, "taker_buy_volume": 682.0, "taker_buy_quote": 59.4704}, {"ts": 1772117280000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3554.6, "quote_volume": 310.18158, "trades": 3, "taker_buy_volume": 3554.6, "taker_buy_quote": 310.18158}, {"ts": 1772117340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117400000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 199235.4, "quote_volume": 17425.4163, "trades": 96, "taker_buy_volume": 165818.4, "taker_buy_quote": 14503.44423}, {"ts": 1772117460000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 15704.4, "quote_volume": 1374.92026, "trades": 15, "taker_buy_volume": 15704.4, "taker_buy_quote": 1374.92026}, {"ts": 1772117520000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3511.5, "quote_volume": 306.9374, "trades": 3, "taker_buy_volume": 1673.0, "taker_buy_quote": 146.2525}, {"ts": 1772117580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 11001.8, "quote_volume": 962.6575, "trades": 5, "taker_buy_volume": 3557.2, "taker_buy_quote": 311.255}, {"ts": 1772117640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117700000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 16123.3, "quote_volume": 1413.36062, "trades": 7, "taker_buy_volume": 16123.3, "taker_buy_quote": 1413.36062}, {"ts": 1772117760000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 33965.3, "quote_volume": 2991.06076, "trades": 20, "taker_buy_volume": 16678.5, "taker_buy_quote": 1469.008}, {"ts": 1772117820000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 34556.0, "quote_volume": 3047.20376, "trades": 25, "taker_buy_volume": 27122.8, "taker_buy_quote": 2392.85865}, {"ts": 1772117880000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 5939.9, "quote_volume": 523.70942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117940000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 296.7, "quote_volume": 26.13927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 17106.2, "quote_volume": 1508.76684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 11934.0, "quote_volume": 1051.3854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118120000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 15198.8, "quote_volume": 1339.02109, "trades": 9, "taker_buy_volume": 68.1, "taker_buy_quote": 6.00642}, {"ts": 1772118180000, "open": 0.0883, "high": 0.0889, "low": 0.0882, "close": 0.0889, "volume": 223356.7, "quote_volume": 19770.53773, "trades": 45, "taker_buy_volume": 223244.2, "taker_buy_quote": 19760.60398}, {"ts": 1772118240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3025.8, "quote_volume": 268.69104, "trades": 4, "taker_buy_volume": 2199.7, "taker_buy_quote": 195.33336}, {"ts": 1772118300000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0894, "volume": 55101.8, "quote_volume": 4925.60316, "trades": 25, "taker_buy_volume": 38013.3, "taker_buy_quote": 3398.77806}, {"ts": 1772118360000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 15612.6, "quote_volume": 1391.59718, "trades": 14, "taker_buy_volume": 1572.6, "taker_buy_quote": 140.43318}, {"ts": 1772118420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 13500.6, "quote_volume": 1203.60453, "trades": 10, "taker_buy_volume": 11215.4, "taker_buy_quote": 999.99321}, {"ts": 1772118480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1883.7, "quote_volume": 167.6493, "trades": 2, "taker_buy_volume": 1496.0, "taker_buy_quote": 133.144}, {"ts": 1772118540000, "open": 0.0891, "high": 0.0902, "low": 0.0891, "close": 0.0897, "volume": 33995.3, "quote_volume": 3045.91026, "trades": 38, "taker_buy_volume": 28557.8, "taker_buy_quote": 2557.58836}, {"ts": 1772118600000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 12907.6, "quote_volume": 1155.01237, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118660000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 4575.1, "quote_volume": 409.26252, "trades": 4, "taker_buy_volume": 4493.2, "taker_buy_quote": 401.94066}, {"ts": 1772118720000, "open": 0.0896, "high": 0.0896, "low": 0.0887, "close": 0.089, "volume": 129427.2, "quote_volume": 11538.43775, "trades": 56, "taker_buy_volume": 20404.5, "taker_buy_quote": 1813.37731}, {"ts": 1772118780000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 4530.2, "quote_volume": 403.61922, "trades": 4, "taker_buy_volume": 4462.2, "taker_buy_quote": 397.57402}, {"ts": 1772118840000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3507.6, "quote_volume": 312.51649, "trades": 17, "taker_buy_volume": 159.2, "taker_buy_quote": 14.18472}, {"ts": 1772118900000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 13232.0, "quote_volume": 1176.97828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118960000, "open": 0.0889, "high": 0.0889, "low": 0.0882, "close": 0.0882, "volume": 51559.9, "quote_volume": 4564.75601, "trades": 37, "taker_buy_volume": 12167.3, "taker_buy_quote": 1075.52849}, {"ts": 1772119020000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 14160.1, "quote_volume": 1250.19491, "trades": 15, "taker_buy_volume": 1781.0, "taker_buy_quote": 157.4404}, {"ts": 1772119080000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 6871.7, "quote_volume": 607.17451, "trades": 10, "taker_buy_volume": 6754.0, "taker_buy_quote": 596.76983}, {"ts": 1772119140000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 12288.6, "quote_volume": 1085.03014, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119200000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 11975.8, "quote_volume": 1059.66882, "trades": 14, "taker_buy_volume": 11975.8, "taker_buy_quote": 1059.66882}, {"ts": 1772119260000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5831.4, "quote_volume": 516.03232, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119320000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3150.2, "quote_volume": 278.62425, "trades": 5, "taker_buy_volume": 3036.7, "taker_buy_quote": 268.59085}, {"ts": 1772119380000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 23716.8, "quote_volume": 2093.35165, "trades": 18, "taker_buy_volume": 7850.6, "taker_buy_quote": 692.67484}, {"ts": 1772119440000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119500000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 39711.7, "quote_volume": 3490.55561, "trades": 26, "taker_buy_volume": 21759.3, "taker_buy_quote": 1912.50527}, {"ts": 1772119560000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119620000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 12100.9, "quote_volume": 1063.8806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3203.2, "quote_volume": 281.17225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119740000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2033.2, "quote_volume": 178.52861, "trades": 3, "taker_buy_volume": 136.5, "taker_buy_quote": 11.99835}, {"ts": 1772119800000, "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 43276.8, "quote_volume": 3818.47161, "trades": 20, "taker_buy_volume": 40577.6, "taker_buy_quote": 3579.45247}, {"ts": 1772119860000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 40138.8, "quote_volume": 3564.55328, "trades": 11, "taker_buy_volume": 36900.0, "taker_buy_quote": 3276.90885}, {"ts": 1772119920000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 6223.5, "quote_volume": 551.4021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119980000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 15516.8, "quote_volume": 1371.16927, "trades": 7, "taker_buy_volume": 3949.2, "taker_buy_quote": 348.7505}, {"ts": 1772120040000, "open": 0.0883, "high": 0.089, "low": 0.0883, "close": 0.0888, "volume": 44772.8, "quote_volume": 3974.66827, "trades": 23, "taker_buy_volume": 41629.7, "taker_buy_quote": 3695.71619}, {"ts": 1772120100000, "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 36944.2, "quote_volume": 3269.74575, "trades": 25, "taker_buy_volume": 1127.3, "taker_buy_quote": 99.66605}, {"ts": 1772120160000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 4065.6, "quote_volume": 359.07392, "trades": 4, "taker_buy_volume": 301.8, "taker_buy_quote": 26.64894}, {"ts": 1772120220000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4717.7, "quote_volume": 416.33369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3946.7, "quote_volume": 348.09894, "trades": 2, "taker_buy_volume": 3946.7, "taker_buy_quote": 348.09894}, {"ts": 1772120400000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 24175.2, "quote_volume": 2128.49158, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 18221.1, "quote_volume": 1602.51708, "trades": 14, "taker_buy_volume": 452.3, "taker_buy_quote": 39.73066}, {"ts": 1772120580000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 1307.0, "quote_volume": 115.00352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 8774.4, "quote_volume": 773.02464, "trades": 4, "taker_buy_volume": 8774.4, "taker_buy_quote": 773.02464}, {"ts": 1772120700000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 10230.9, "quote_volume": 900.56665, "trades": 6, "taker_buy_volume": 1124.5, "taker_buy_quote": 99.06845}, {"ts": 1772120760000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 26626.1, "quote_volume": 2330.93307, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 12490.7, "quote_volume": 1090.44733, "trades": 10, "taker_buy_volume": 5408.9, "taker_buy_quote": 472.91437}, {"ts": 1772120880000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 4704.9, "quote_volume": 411.68595, "trades": 5, "taker_buy_volume": 72.0, "taker_buy_quote": 6.3072}, {"ts": 1772120940000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 29043.7, "quote_volume": 2548.55748, "trades": 21, "taker_buy_volume": 20190.4, "taker_buy_quote": 1772.55958}, {"ts": 1772121000000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 9091.7, "quote_volume": 797.78537, "trades": 6, "taker_buy_volume": 2510.9, "taker_buy_quote": 220.2226}, {"ts": 1772121060000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7903.2, "quote_volume": 693.79058, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 5967.7, "quote_volume": 523.59338, "trades": 7, "taker_buy_volume": 3164.9, "taker_buy_quote": 277.7331}, {"ts": 1772121180000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7355.1, "quote_volume": 644.86522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121240000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 13386.0, "quote_volume": 1173.0288, "trades": 10, "taker_buy_volume": 10280.0, "taker_buy_quote": 900.9432}, {"ts": 1772121300000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 32382.0, "quote_volume": 2835.82038, "trades": 23, "taker_buy_volume": 12980.2, "taker_buy_quote": 1137.13792}, {"ts": 1772121360000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3855.5, "quote_volume": 336.58515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 3066.0, "quote_volume": 268.13246, "trades": 6, "taker_buy_volume": 231.6, "taker_buy_quote": 20.2709}, {"ts": 1772121480000, "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0882, "volume": 25999.9, "quote_volume": 2289.75929, "trades": 18, "taker_buy_volume": 22963.6, "taker_buy_quote": 2023.24135}, {"ts": 1772121540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5143.4, "quote_volume": 452.6192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121600000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0882, "volume": 23413.8, "quote_volume": 2064.23212, "trades": 27, "taker_buy_volume": 12903.3, "taker_buy_quote": 1138.05523}, {"ts": 1772121660000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 17978.9, "quote_volume": 1586.60819, "trades": 23, "taker_buy_volume": 8900.0, "taker_buy_quote": 786.0633}, {"ts": 1772121720000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 12295.9, "quote_volume": 1083.03515, "trades": 10, "taker_buy_volume": 4074.0, "taker_buy_quote": 359.2268}, {"ts": 1772121780000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 6258.9, "quote_volume": 550.93413, "trades": 11, "taker_buy_volume": 3854.0, "taker_buy_quote": 339.4024}, {"ts": 1772121840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5330.6, "quote_volume": 469.0928, "trades": 8, "taker_buy_volume": 1115.0, "taker_buy_quote": 98.12}, {"ts": 1772121900000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 26847.4, "quote_volume": 2360.63246, "trades": 22, "taker_buy_volume": 14512.8, "taker_buy_quote": 1276.42112}, {"ts": 1772121960000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 29095.9, "quote_volume": 2553.32002, "trades": 14, "taker_buy_volume": 9858.3, "taker_buy_quote": 865.55874}, {"ts": 1772122020000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4020.2, "quote_volume": 352.88306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 11392.9, "quote_volume": 1002.66963, "trades": 10, "taker_buy_volume": 7501.0, "taker_buy_quote": 660.159}, {"ts": 1772122140000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 4026.7, "quote_volume": 354.0008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0874, "volume": 54355.7, "quote_volume": 4757.98729, "trades": 32, "taker_buy_volume": 9371.0, "taker_buy_quote": 818.8353}, {"ts": 1772122260000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 26424.7, "quote_volume": 2310.60216, "trades": 39, "taker_buy_volume": 19730.0, "taker_buy_quote": 1725.53514}, {"ts": 1772122320000, "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 36690.6, "quote_volume": 3207.11216, "trades": 36, "taker_buy_volume": 7848.0, "taker_buy_quote": 686.2326}, {"ts": 1772122380000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 8054.5, "quote_volume": 703.15262, "trades": 10, "taker_buy_volume": 3586.0, "taker_buy_quote": 313.2814}, {"ts": 1772122440000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 16708.4, "quote_volume": 1460.46464, "trades": 15, "taker_buy_volume": 15002.6, "taker_buy_quote": 1311.20714}, {"ts": 1772122500000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3174.0, "quote_volume": 277.55963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 16252.1, "quote_volume": 1424.57137, "trades": 13, "taker_buy_volume": 7571.6, "taker_buy_quote": 664.55168}, {"ts": 1772122620000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 23410.9, "quote_volume": 2052.45266, "trades": 19, "taker_buy_volume": 7427.0, "taker_buy_quote": 651.2129}, {"ts": 1772122680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 20049.8, "quote_volume": 1755.0969, "trades": 18, "taker_buy_volume": 1994.0, "taker_buy_quote": 174.6744}, {"ts": 1772122740000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 11119.9, "quote_volume": 972.24734, "trades": 17, "taker_buy_volume": 3663.1, "taker_buy_quote": 320.55735}, {"ts": 1772122800000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 14449.1, "quote_volume": 1266.53491, "trades": 19, "taker_buy_volume": 11192.5, "taker_buy_quote": 981.62689}, {"ts": 1772122860000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 13247.0, "quote_volume": 1163.69478, "trades": 18, "taker_buy_volume": 7990.0, "taker_buy_quote": 702.26009}, {"ts": 1772122920000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 9437.4, "quote_volume": 830.09733, "trades": 12, "taker_buy_volume": 5096.2, "taker_buy_quote": 448.67152}, {"ts": 1772122980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1291.5, "quote_volume": 113.26455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 13264.1, "quote_volume": 1164.2464, "trades": 15, "taker_buy_volume": 9054.0, "taker_buy_quote": 794.8062}, {"ts": 1772123100000, "open": 0.0877, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 6588.3, "quote_volume": 577.28416, "trades": 14, "taker_buy_volume": 3452.0, "taker_buy_quote": 302.6017}, {"ts": 1772123160000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 10232.8, "quote_volume": 896.94048, "trades": 13, "taker_buy_volume": 7025.0, "taker_buy_quote": 615.9372}, {"ts": 1772123220000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 8368.6, "quote_volume": 732.79368, "trades": 16, "taker_buy_volume": 4707.0, "taker_buy_quote": 412.6554}, {"ts": 1772123280000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 3549.4, "quote_volume": 310.17764, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 47.81}, {"ts": 1772123340000, "open": 0.0875, "high": 0.0882, "low": 0.0875, "close": 0.0877, "volume": 109329.9, "quote_volume": 9610.07845, "trades": 101, "taker_buy_volume": 91040.8, "taker_buy_quote": 8002.11719}, {"ts": 1772123400000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 9328.2, "quote_volume": 817.38667, "trades": 11, "taker_buy_volume": 2363.5, "taker_buy_quote": 207.27895}, {"ts": 1772123460000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 9041.6, "quote_volume": 790.1641, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123520000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 59771.3, "quote_volume": 5201.98536, "trades": 26, "taker_buy_volume": 16888.2, "taker_buy_quote": 1467.92938}, {"ts": 1772123580000, "open": 0.0869, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 14037.0, "quote_volume": 1220.65372, "trades": 15, "taker_buy_volume": 6725.3, "taker_buy_quote": 585.53455}, {"ts": 1772123640000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 6064.2, "quote_volume": 525.9254, "trades": 10, "taker_buy_volume": 1350.0, "taker_buy_quote": 117.18}, {"ts": 1772123700000, "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 43026.7, "quote_volume": 3719.28025, "trades": 24, "taker_buy_volume": 5207.2, "taker_buy_quote": 450.44756}, {"ts": 1772123760000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4078.4, "quote_volume": 352.153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123820000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 9825.5, "quote_volume": 850.9833, "trades": 10, "taker_buy_volume": 5492.9, "taker_buy_quote": 476.23443}, {"ts": 1772123880000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 9874.1, "quote_volume": 853.67453, "trades": 7, "taker_buy_volume": 2888.1, "taker_buy_quote": 249.82065}, {"ts": 1772123940000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 7582.8, "quote_volume": 655.67893, "trades": 8, "taker_buy_volume": 5584.1, "taker_buy_quote": 483.02465}, {"ts": 1772124000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1898.6, "quote_volume": 163.95581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1548.2, "quote_volume": 134.07412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124120000, "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0875, "volume": 92109.5, "quote_volume": 8028.8041, "trades": 63, "taker_buy_volume": 75353.5, "taker_buy_quote": 6566.90744}, {"ts": 1772124180000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 2476.1, "quote_volume": 216.44643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8843.2, "quote_volume": 771.12704, "trades": 6, "taker_buy_volume": 8286.0, "taker_buy_quote": 722.5392}, {"ts": 1772124300000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 17376.2, "quote_volume": 1511.52475, "trades": 9, "taker_buy_volume": 5868.5, "taker_buy_quote": 510.5595}, {"ts": 1772124360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 13207.1, "quote_volume": 1150.75983, "trades": 22, "taker_buy_volume": 5524.7, "taker_buy_quote": 481.22279}, {"ts": 1772124420000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 1624.4, "quote_volume": 141.78382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124480000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 41853.1, "quote_volume": 3635.42564, "trades": 22, "taker_buy_volume": 9229.6, "taker_buy_quote": 802.9752}, {"ts": 1772124540000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 4361.4, "quote_volume": 379.94034, "trades": 5, "taker_buy_volume": 4361.4, "taker_buy_quote": 379.94034}, {"ts": 1772124600000, "open": 0.087, "high": 0.087, "low": 0.0863, "close": 0.0863, "volume": 279180.1, "quote_volume": 24145.85616, "trades": 91, "taker_buy_volume": 3472.0, "taker_buy_quote": 299.9808}, {"ts": 1772124660000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 49796.1, "quote_volume": 4305.20639, "trades": 28, "taker_buy_volume": 45947.6, "taker_buy_quote": 3972.56099}, {"ts": 1772124720000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 12395.0, "quote_volume": 1074.29024, "trades": 7, "taker_buy_volume": 11045.0, "taker_buy_quote": 957.24524}, {"ts": 1772124780000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 2886.5, "quote_volume": 250.5234, "trades": 4, "taker_buy_volume": 2762.5, "taker_buy_quote": 239.785}, {"ts": 1772124840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124900000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3588.7, "quote_volume": 312.96502, "trades": 3, "taker_buy_volume": 3588.7, "taker_buy_quote": 312.96502}, {"ts": 1772124960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1310.8, "quote_volume": 114.30176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125020000, "open": 0.0871, "high": 0.0876, "low": 0.087, "close": 0.0873, "volume": 143470.0, "quote_volume": 12515.947, "trades": 67, "taker_buy_volume": 104870.8, "taker_buy_quote": 9147.43379}, {"ts": 1772125080000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 3865.5, "quote_volume": 337.91953, "trades": 7, "taker_buy_volume": 2361.7, "taker_buy_quote": 206.63779}, {"ts": 1772125140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 73.0, "quote_volume": 6.3729, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 6.3729}, {"ts": 1772125200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2250.1, "quote_volume": 196.43373, "trades": 1, "taker_buy_volume": 2250.1, "taker_buy_quote": 196.43373}, {"ts": 1772125260000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1760.2, "quote_volume": 153.9965, "trades": 3, "taker_buy_volume": 1550.2, "taker_buy_quote": 135.6425}, {"ts": 1772125320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 169.0, "quote_volume": 14.7875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125380000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 14526.7, "quote_volume": 1273.36272, "trades": 8, "taker_buy_volume": 14526.7, "taker_buy_quote": 1273.36272}, {"ts": 1772125440000, "open": 0.0879, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 52113.9, "quote_volume": 4590.02891, "trades": 45, "taker_buy_volume": 41688.9, "taker_buy_quote": 3672.72664}, {"ts": 1772125500000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 5136.2, "quote_volume": 453.2073, "trades": 11, "taker_buy_volume": 3296.0, "taker_buy_quote": 290.90166}, {"ts": 1772125560000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 41054.7, "quote_volume": 3632.79999, "trades": 16, "taker_buy_volume": 30958.7, "taker_buy_quote": 2739.6236}, {"ts": 1772125620000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 7516.0, "quote_volume": 663.98455, "trades": 5, "taker_buy_volume": 4480.9, "taker_buy_quote": 395.88522}, {"ts": 1772125680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7896.6, "quote_volume": 693.32148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6946.5, "quote_volume": 609.9027, "trades": 4, "taker_buy_volume": 6946.5, "taker_buy_quote": 609.9027}, {"ts": 1772125800000, "open": 0.088, "high": 0.0883, "low": 0.0879, "close": 0.0882, "volume": 74841.7, "quote_volume": 6594.44485, "trades": 54, "taker_buy_volume": 47096.7, "taker_buy_quote": 4150.12303}, {"ts": 1772125860000, "open": 0.088, "high": 0.0883, "low": 0.0878, "close": 0.0882, "volume": 16654.9, "quote_volume": 1467.62364, "trades": 16, "taker_buy_volume": 12047.5, "taker_buy_quote": 1061.8697}, {"ts": 1772125920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125980000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 20100.2, "quote_volume": 1773.40277, "trades": 12, "taker_buy_volume": 2487.6, "taker_buy_quote": 219.97145}, {"ts": 1772126040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 14552.3, "quote_volume": 1287.87855, "trades": 6, "taker_buy_volume": 13200.9, "taker_buy_quote": 1168.27965}, {"ts": 1772126100000, "open": 0.0884, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 65861.6, "quote_volume": 5811.12024, "trades": 38, "taker_buy_volume": 41306.2, "taker_buy_quote": 3645.08422}, {"ts": 1772126160000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 12051.4, "quote_volume": 1065.90432, "trades": 14, "taker_buy_volume": 6269.5, "taker_buy_quote": 554.71575}, {"ts": 1772126220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 67.8, "quote_volume": 6.0003, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 6.0003}, {"ts": 1772126280000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 22965.2, "quote_volume": 2028.9782, "trades": 32, "taker_buy_volume": 13860.4, "taker_buy_quote": 1225.43484}, {"ts": 1772126340000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 5050.0, "quote_volume": 445.915, "trades": 6, "taker_buy_volume": 5050.0, "taker_buy_quote": 445.915}, {"ts": 1772126400000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 5878.0, "quote_volume": 517.769, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 237.87}, {"ts": 1772126520000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 16735.1, "quote_volume": 1474.68246, "trades": 17, "taker_buy_volume": 9062.7, "taker_buy_quote": 798.69902}, {"ts": 1772126580000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7365.6, "quote_volume": 649.16401, "trades": 7, "taker_buy_volume": 6015.6, "taker_buy_quote": 530.22901}, {"ts": 1772126640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 69.6, "quote_volume": 6.11088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126700000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 86.8, "quote_volume": 7.62972, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 7.62972}, {"ts": 1772126760000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 47744.5, "quote_volume": 4196.7597, "trades": 19, "taker_buy_volume": 29481.6, "taker_buy_quote": 2591.81059}, {"ts": 1772126820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3030.1, "quote_volume": 266.6488, "trades": 2, "taker_buy_volume": 3030.1, "taker_buy_quote": 266.6488}, {"ts": 1772126880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 352.1, "quote_volume": 31.05522, "trades": 3, "taker_buy_volume": 352.1, "taker_buy_quote": 31.05522}, {"ts": 1772126940000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 586.1, "quote_volume": 51.75263, "trades": 5, "taker_buy_volume": 586.1, "taker_buy_quote": 51.75263}, {"ts": 1772127000000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 5246.4, "quote_volume": 463.39212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127120000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 9206.4, "quote_volume": 813.71076, "trades": 7, "taker_buy_volume": 9206.4, "taker_buy_quote": 813.71076}, {"ts": 1772127180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 184.2, "quote_volume": 16.26486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1350.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127300000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2415.1, "quote_volume": 213.42912, "trades": 5, "taker_buy_volume": 2415.1, "taker_buy_quote": 213.42912}, {"ts": 1772127360000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 18253.2, "quote_volume": 1612.76188, "trades": 14, "taker_buy_volume": 15915.2, "taker_buy_quote": 1406.27328}, {"ts": 1772127420000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 7728.5, "quote_volume": 682.3501, "trades": 8, "taker_buy_volume": 3912.9, "taker_buy_quote": 345.35278}, {"ts": 1772127480000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 24535.0, "quote_volume": 2169.60356, "trades": 20, "taker_buy_volume": 19069.6, "taker_buy_quote": 1686.68944}, {"ts": 1772127540000, "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0886, "volume": 181122.0, "quote_volume": 16054.58643, "trades": 92, "taker_buy_volume": 143631.6, "taker_buy_quote": 12729.16577}, {"ts": 1772127600000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2377.8, "quote_volume": 210.53808, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 20.9982}, {"ts": 1772127660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127720000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 12331.3, "quote_volume": 1089.55128, "trades": 8, "taker_buy_volume": 4732.2, "taker_buy_quote": 418.32648}, {"ts": 1772127780000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 8982.8, "quote_volume": 794.71702, "trades": 8, "taker_buy_volume": 7725.0, "taker_buy_quote": 683.5275}, {"ts": 1772127840000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3944.1, "quote_volume": 348.39903, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.34}, {"ts": 1772127900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 695.9, "quote_volume": 61.51756, "trades": 3, "taker_buy_volume": 695.9, "taker_buy_quote": 61.51756}, {"ts": 1772127960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1538.1, "quote_volume": 136.12185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1760.7, "quote_volume": 155.86302, "trades": 2, "taker_buy_volume": 410.7, "taker_buy_quote": 36.38802}, {"ts": 1772128080000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 162.1, "quote_volume": 14.36206, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 14.36206}, {"ts": 1772128140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 176.2, "quote_volume": 15.61132, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 15.61132}, {"ts": 1772128200000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5186.3, "quote_volume": 458.83507, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.34}, {"ts": 1772128260000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1687.7, "quote_volume": 149.15891, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.34}, {"ts": 1772128320000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 154.6, "quote_volume": 13.69756, "trades": 1, "taker_buy_volume": 154.6, "taker_buy_quote": 13.69756}, {"ts": 1772128380000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 18963.5, "quote_volume": 1675.99981, "trades": 16, "taker_buy_volume": 523.9, "taker_buy_quote": 46.29595}, {"ts": 1772128440000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8102.1, "quote_volume": 717.03585, "trades": 9, "taker_buy_volume": 6752.1, "taker_buy_quote": 597.56085}, {"ts": 1772128500000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 82530.7, "quote_volume": 7321.31451, "trades": 22, "taker_buy_volume": 81208.5, "taker_buy_quote": 7203.71725}, {"ts": 1772128560000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 58619.5, "quote_volume": 5189.01006, "trades": 22, "taker_buy_volume": 274.1, "taker_buy_quote": 24.34008}, {"ts": 1772128620000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 223.5, "quote_volume": 19.77975, "trades": 3, "taker_buy_volume": 223.5, "taker_buy_quote": 19.77975}, {"ts": 1772128680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 6536.8, "quote_volume": 577.85312, "trades": 7, "taker_buy_volume": 2933.2, "taker_buy_quote": 259.29488}, {"ts": 1772128740000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 64476.8, "quote_volume": 5723.53925, "trades": 39, "taker_buy_volume": 62443.4, "taker_buy_quote": 5543.58335}, {"ts": 1772128800000, "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 63536.9, "quote_volume": 5672.40694, "trades": 28, "taker_buy_volume": 55926.2, "taker_buy_quote": 4994.20954}, {"ts": 1772128860000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 41029.4, "quote_volume": 3652.89367, "trades": 24, "taker_buy_volume": 12737.3, "taker_buy_quote": 1134.36487}, {"ts": 1772128920000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 16491.0, "quote_volume": 1470.2186, "trades": 20, "taker_buy_volume": 16491.0, "taker_buy_quote": 1470.2186}, {"ts": 1772128980000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1874.8, "quote_volume": 167.06771, "trades": 8, "taker_buy_volume": 230.3, "taker_buy_quote": 20.54276}, {"ts": 1772129040000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 57.4, "quote_volume": 5.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5399.8, "quote_volume": 481.66216, "trades": 2, "taker_buy_volume": 612.4, "taker_buy_quote": 54.62608}, {"ts": 1772129160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1417.4, "quote_volume": 126.29034, "trades": 2, "taker_buy_volume": 1350.0, "taker_buy_quote": 120.285}, {"ts": 1772129220000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 20009.4, "quote_volume": 1781.09932, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 120.285}, {"ts": 1772129280000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2281.0, "quote_volume": 202.83548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129340000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 387.0, "quote_volume": 34.443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129400000, "open": 0.0891, "high": 0.0898, "low": 0.089, "close": 0.0896, "volume": 67001.9, "quote_volume": 5992.33575, "trades": 48, "taker_buy_volume": 56158.1, "taker_buy_quote": 5023.53497}, {"ts": 1772129460000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 149.2, "quote_volume": 13.37652, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 7.3554}, {"ts": 1772129520000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 3709.6, "quote_volume": 333.0292, "trades": 8, "taker_buy_volume": 1390.4, "taker_buy_quote": 124.99696}, {"ts": 1772129580000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 8629.2, "quote_volume": 775.03929, "trades": 14, "taker_buy_volume": 2110.4, "taker_buy_quote": 189.72763}, {"ts": 1772129640000, "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0899, "volume": 79001.3, "quote_volume": 7116.0223, "trades": 42, "taker_buy_volume": 61969.2, "taker_buy_quote": 5583.08814}, {"ts": 1772129700000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 763.3, "quote_volume": 68.72443, "trades": 3, "taker_buy_volume": 274.3, "taker_buy_quote": 24.71443}, {"ts": 1772129760000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1487.8, "quote_volume": 133.89439, "trades": 4, "taker_buy_volume": 1411.7, "taker_buy_quote": 127.053}, {"ts": 1772129820000, "open": 0.0899, "high": 0.0906, "low": 0.0899, "close": 0.0904, "volume": 136381.5, "quote_volume": 12324.79114, "trades": 77, "taker_buy_volume": 99399.4, "taker_buy_quote": 8987.51841}, {"ts": 1772129880000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 122416.1, "quote_volume": 11107.78118, "trades": 70, "taker_buy_volume": 109837.7, "taker_buy_quote": 9968.35135}, {"ts": 1772129940000, "open": 0.0907, "high": 0.0919, "low": 0.0907, "close": 0.0917, "volume": 298134.8, "quote_volume": 27274.0753, "trades": 279, "taker_buy_volume": 176549.0, "taker_buy_quote": 16161.26695}, {"ts": 1772130000000, "open": 0.0915, "high": 0.0922, "low": 0.0914, "close": 0.0921, "volume": 333923.4, "quote_volume": 30635.2021, "trades": 340, "taker_buy_volume": 156682.8, "taker_buy_quote": 14390.77933}, {"ts": 1772130060000, "open": 0.0919, "high": 0.093, "low": 0.0918, "close": 0.0924, "volume": 366558.8, "quote_volume": 33876.87496, "trades": 336, "taker_buy_volume": 172469.4, "taker_buy_quote": 15944.40904}, {"ts": 1772130120000, "open": 0.0924, "high": 0.0939, "low": 0.0923, "close": 0.0939, "volume": 726592.0, "quote_volume": 67653.2379, "trades": 522, "taker_buy_volume": 317507.1, "taker_buy_quote": 29588.84885}, {"ts": 1772130180000, "open": 0.0938, "high": 0.096, "low": 0.0933, "close": 0.0944, "volume": 1325799.7, "quote_volume": 125445.56969, "trades": 893, "taker_buy_volume": 677694.2, "taker_buy_quote": 64217.48258}, {"ts": 1772130240000, "open": 0.0944, "high": 0.0952, "low": 0.0935, "close": 0.0941, "volume": 765381.7, "quote_volume": 72126.20933, "trades": 485, "taker_buy_volume": 329111.2, "taker_buy_quote": 31040.49605}, {"ts": 1772130300000, "open": 0.0939, "high": 0.095, "low": 0.0936, "close": 0.0945, "volume": 451026.8, "quote_volume": 42593.68038, "trades": 279, "taker_buy_volume": 249203.1, "taker_buy_quote": 23544.08516}, {"ts": 1772130360000, "open": 0.0943, "high": 0.0948, "low": 0.0924, "close": 0.0926, "volume": 402762.2, "quote_volume": 37607.87481, "trades": 268, "taker_buy_volume": 178441.6, "taker_buy_quote": 16678.50229}, {"ts": 1772130420000, "open": 0.0925, "high": 0.0926, "low": 0.0914, "close": 0.0919, "volume": 220290.9, "quote_volume": 20267.72609, "trades": 133, "taker_buy_volume": 120491.3, "taker_buy_quote": 11071.2976}, {"ts": 1772130480000, "open": 0.092, "high": 0.0923, "low": 0.0906, "close": 0.0906, "volume": 212141.8, "quote_volume": 19410.17198, "trades": 121, "taker_buy_volume": 89416.9, "taker_buy_quote": 8179.20705}, {"ts": 1772130540000, "open": 0.0907, "high": 0.0908, "low": 0.0898, "close": 0.0899, "volume": 309676.1, "quote_volume": 27970.69574, "trades": 171, "taker_buy_volume": 108563.2, "taker_buy_quote": 9816.75491}, {"ts": 1772130600000, "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0895, "volume": 439548.2, "quote_volume": 39294.07468, "trades": 233, "taker_buy_volume": 207786.1, "taker_buy_quote": 18605.87521}, {"ts": 1772130660000, "open": 0.0896, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 118865.4, "quote_volume": 10674.8883, "trades": 49, "taker_buy_volume": 66845.1, "taker_buy_quote": 6004.80779}, {"ts": 1772130720000, "open": 0.0899, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 68595.0, "quote_volume": 6129.63685, "trades": 30, "taker_buy_volume": 30819.8, "taker_buy_quote": 2753.11256}, {"ts": 1772130780000, "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 12403.6, "quote_volume": 1109.48333, "trades": 11, "taker_buy_volume": 3972.5, "taker_buy_quote": 355.5801}, {"ts": 1772130840000, "open": 0.0895, "high": 0.0897, "low": 0.088, "close": 0.0889, "volume": 494791.1, "quote_volume": 43854.75313, "trades": 242, "taker_buy_volume": 202207.9, "taker_buy_quote": 17925.03569}, {"ts": 1772130900000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 35823.3, "quote_volume": 3182.97288, "trades": 15, "taker_buy_volume": 9421.9, "taker_buy_quote": 837.61826}, {"ts": 1772130960000, "open": 0.089, "high": 0.0897, "low": 0.0889, "close": 0.0896, "volume": 112689.7, "quote_volume": 10067.38036, "trades": 82, "taker_buy_volume": 72797.7, "taker_buy_quote": 6506.60066}, {"ts": 1772131020000, "open": 0.0897, "high": 0.0902, "low": 0.0895, "close": 0.0902, "volume": 81347.1, "quote_volume": 7307.27737, "trades": 56, "taker_buy_volume": 51575.3, "taker_buy_quote": 4637.38459}, {"ts": 1772131080000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 15101.3, "quote_volume": 1361.80239, "trades": 9, "taker_buy_volume": 5876.3, "taker_buy_quote": 530.62989}, {"ts": 1772131140000, "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0908, "volume": 63575.1, "quote_volume": 5759.43345, "trades": 36, "taker_buy_volume": 50697.9, "taker_buy_quote": 4592.52279}, {"ts": 1772131200000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 22478.5, "quote_volume": 2044.56723, "trades": 15, "taker_buy_volume": 13031.7, "taker_buy_quote": 1185.28991}, {"ts": 1772131260000, "open": 0.0909, "high": 0.0911, "low": 0.0902, "close": 0.0902, "volume": 68348.6, "quote_volume": 6209.30365, "trades": 32, "taker_buy_volume": 16550.2, "taker_buy_quote": 1502.83981}, {"ts": 1772131320000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 42533.7, "quote_volume": 3833.23933, "trades": 54, "taker_buy_volume": 17523.4, "taker_buy_quote": 1579.60797}, {"ts": 1772131380000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.09, "volume": 98124.1, "quote_volume": 8813.20529, "trades": 57, "taker_buy_volume": 48384.9, "taker_buy_quote": 4346.00313}, {"ts": 1772131440000, "open": 0.0897, "high": 0.0899, "low": 0.0894, "close": 0.0896, "volume": 140598.4, "quote_volume": 12596.2956, "trades": 73, "taker_buy_volume": 61066.8, "taker_buy_quote": 5473.13942}, {"ts": 1772131500000, "open": 0.0894, "high": 0.0896, "low": 0.0891, "close": 0.0896, "volume": 100270.8, "quote_volume": 8955.67208, "trades": 60, "taker_buy_volume": 65914.1, "taker_buy_quote": 5890.60617}, {"ts": 1772131560000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0895, "volume": 79281.9, "quote_volume": 7097.83824, "trades": 42, "taker_buy_volume": 45548.1, "taker_buy_quote": 4080.69485}, {"ts": 1772131620000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 22517.1, "quote_volume": 2019.71237, "trades": 9, "taker_buy_volume": 22159.6, "taker_buy_quote": 1987.71612}, {"ts": 1772131680000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 33203.8, "quote_volume": 2978.89462, "trades": 17, "taker_buy_volume": 12834.0, "taker_buy_quote": 1152.16563}, {"ts": 1772131740000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 46728.9, "quote_volume": 4196.88735, "trades": 26, "taker_buy_volume": 28193.6, "taker_buy_quote": 2532.03262}, {"ts": 1772131800000, "open": 0.0898, "high": 0.09, "low": 0.0891, "close": 0.0891, "volume": 140992.0, "quote_volume": 12628.65362, "trades": 77, "taker_buy_volume": 40949.1, "taker_buy_quote": 3677.40379}, {"ts": 1772131860000, "open": 0.0891, "high": 0.0893, "low": 0.0886, "close": 0.0888, "volume": 304086.8, "quote_volume": 27067.15353, "trades": 126, "taker_buy_volume": 181943.2, "taker_buy_quote": 16204.44883}, {"ts": 1772131920000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 28513.3, "quote_volume": 2534.42644, "trades": 13, "taker_buy_volume": 19220.6, "taker_buy_quote": 1709.23468}, {"ts": 1772131980000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 48931.1, "quote_volume": 4349.95732, "trades": 38, "taker_buy_volume": 15857.3, "taker_buy_quote": 1410.00185}, {"ts": 1772132040000, "open": 0.089, "high": 0.089, "low": 0.0881, "close": 0.0884, "volume": 203132.2, "quote_volume": 17952.31416, "trades": 109, "taker_buy_volume": 63073.5, "taker_buy_quote": 5575.77443}, {"ts": 1772132100000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 18771.6, "quote_volume": 1663.11572, "trades": 15, "taker_buy_volume": 13550.5, "taker_buy_quote": 1201.04837}, {"ts": 1772132160000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 86979.5, "quote_volume": 7731.61928, "trades": 33, "taker_buy_volume": 34887.6, "taker_buy_quote": 3099.86672}, {"ts": 1772132220000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 18712.9, "quote_volume": 1661.05579, "trades": 15, "taker_buy_volume": 5282.3, "taker_buy_quote": 469.71189}, {"ts": 1772132280000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 96848.9, "quote_volume": 8572.59929, "trades": 45, "taker_buy_volume": 38650.4, "taker_buy_quote": 3425.25025}, {"ts": 1772132340000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 30758.6, "quote_volume": 2731.27503, "trades": 13, "taker_buy_volume": 30758.6, "taker_buy_quote": 2731.27503}, {"ts": 1772132400000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 7014.5, "quote_volume": 622.03194, "trades": 9, "taker_buy_volume": 7014.5, "taker_buy_quote": 622.03194}, {"ts": 1772132460000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 64976.3, "quote_volume": 5766.1552, "trades": 45, "taker_buy_volume": 29963.5, "taker_buy_quote": 2659.7542}, {"ts": 1772132520000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 86314.9, "quote_volume": 7681.66209, "trades": 61, "taker_buy_volume": 56057.9, "taker_buy_quote": 4989.59895}, {"ts": 1772132580000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 27550.8, "quote_volume": 2446.43181, "trades": 21, "taker_buy_volume": 19498.0, "taker_buy_quote": 1731.89845}, {"ts": 1772132640000, "open": 0.0887, "high": 0.0905, "low": 0.0887, "close": 0.0895, "volume": 521064.8, "quote_volume": 46716.96771, "trades": 290, "taker_buy_volume": 344691.6, "taker_buy_quote": 30902.05691}, {"ts": 1772132700000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0897, "volume": 60778.5, "quote_volume": 5451.58413, "trades": 40, "taker_buy_volume": 51661.0, "taker_buy_quote": 4633.58295}, {"ts": 1772132760000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 31071.8, "quote_volume": 2784.20836, "trades": 13, "taker_buy_volume": 10953.3, "taker_buy_quote": 981.84076}, {"ts": 1772132820000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 12886.7, "quote_volume": 1156.62228, "trades": 13, "taker_buy_volume": 6256.3, "taker_buy_quote": 561.63844}, {"ts": 1772132880000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 14451.5, "quote_volume": 1299.62924, "trades": 14, "taker_buy_volume": 8801.9, "taker_buy_quote": 792.04608}, {"ts": 1772132940000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 34318.6, "quote_volume": 3095.0848, "trades": 26, "taker_buy_volume": 9406.5, "taker_buy_quote": 848.8874}, {"ts": 1772133000000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 32007.1, "quote_volume": 2889.27295, "trades": 25, "taker_buy_volume": 21367.5, "taker_buy_quote": 1928.64599}, {"ts": 1772133060000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 41964.5, "quote_volume": 3792.67602, "trades": 17, "taker_buy_volume": 33190.4, "taker_buy_quote": 3000.17479}, {"ts": 1772133120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4736.5, "quote_volume": 427.2323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133180000, "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0896, "volume": 169594.1, "quote_volume": 15200.06903, "trades": 64, "taker_buy_volume": 34264.0, "taker_buy_quote": 3072.63321}, {"ts": 1772133240000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 16920.8, "quote_volume": 1518.02772, "trades": 11, "taker_buy_volume": 14719.3, "taker_buy_quote": 1320.55317}, {"ts": 1772133300000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 22325.1, "quote_volume": 2003.28413, "trades": 23, "taker_buy_volume": 20129.8, "taker_buy_quote": 1806.38525}, {"ts": 1772133360000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 8066.9, "quote_volume": 725.33097, "trades": 9, "taker_buy_volume": 4066.9, "taker_buy_quote": 365.63097}, {"ts": 1772133420000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 29459.0, "quote_volume": 2649.27042, "trades": 20, "taker_buy_volume": 9369.1, "taker_buy_quote": 842.17312}, {"ts": 1772133480000, "open": 0.0899, "high": 0.0904, "low": 0.0899, "close": 0.0904, "volume": 38450.3, "quote_volume": 3465.8993, "trades": 19, "taker_buy_volume": 37033.7, "taker_buy_quote": 3338.41196}, {"ts": 1772133540000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 33625.9, "quote_volume": 3045.75742, "trades": 28, "taker_buy_volume": 31676.0, "taker_buy_quote": 2869.271}, {"ts": 1772133600000, "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.0914, "volume": 263088.5, "quote_volume": 23939.02317, "trades": 114, "taker_buy_volume": 223293.2, "taker_buy_quote": 20316.86336}, {"ts": 1772133660000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0913, "volume": 103584.3, "quote_volume": 9462.43694, "trades": 66, "taker_buy_volume": 42253.8, "taker_buy_quote": 3863.19139}, {"ts": 1772133720000, "open": 0.0913, "high": 0.0924, "low": 0.0913, "close": 0.0924, "volume": 194754.9, "quote_volume": 17875.91102, "trades": 82, "taker_buy_volume": 183725.0, "taker_buy_quote": 16860.2831}, {"ts": 1772133780000, "open": 0.0924, "high": 0.0931, "low": 0.0924, "close": 0.0929, "volume": 233675.3, "quote_volume": 21699.69852, "trades": 110, "taker_buy_volume": 214388.2, "taker_buy_quote": 19911.38759}, {"ts": 1772133840000, "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0929, "volume": 254047.3, "quote_volume": 23593.93241, "trades": 128, "taker_buy_volume": 172692.9, "taker_buy_quote": 16046.2724}, {"ts": 1772133900000, "open": 0.0929, "high": 0.093, "low": 0.0919, "close": 0.092, "volume": 207253.5, "quote_volume": 19126.2527, "trades": 107, "taker_buy_volume": 44740.8, "taker_buy_quote": 4131.21504}, {"ts": 1772133960000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 78888.6, "quote_volume": 7243.53441, "trades": 36, "taker_buy_volume": 28791.6, "taker_buy_quote": 2644.83247}, {"ts": 1772134020000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 29073.1, "quote_volume": 2673.5567, "trades": 12, "taker_buy_volume": 11880.0, "taker_buy_quote": 1094.73204}, {"ts": 1772134080000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 17935.8, "quote_volume": 1651.54465, "trades": 10, "taker_buy_volume": 14510.5, "taker_buy_quote": 1336.41705}, {"ts": 1772134140000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 13847.5, "quote_volume": 1276.09205, "trades": 7, "taker_buy_volume": 4364.8, "taker_buy_quote": 402.87104}, {"ts": 1772134200000, "open": 0.0922, "high": 0.0923, "low": 0.0909, "close": 0.0913, "volume": 179755.4, "quote_volume": 16439.80373, "trades": 107, "taker_buy_volume": 50492.7, "taker_buy_quote": 4626.59001}, {"ts": 1772134260000, "open": 0.0914, "high": 0.0914, "low": 0.0904, "close": 0.0907, "volume": 221723.9, "quote_volume": 20161.21326, "trades": 103, "taker_buy_volume": 58491.3, "taker_buy_quote": 5322.33227}, {"ts": 1772134320000, "open": 0.0906, "high": 0.0906, "low": 0.0897, "close": 0.0903, "volume": 222416.8, "quote_volume": 20067.65721, "trades": 120, "taker_buy_volume": 84995.2, "taker_buy_quote": 7668.95758}, {"ts": 1772134380000, "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 76896.5, "quote_volume": 6927.00181, "trades": 30, "taker_buy_volume": 33062.9, "taker_buy_quote": 2978.50158}, {"ts": 1772134440000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 10439.6, "quote_volume": 938.9565, "trades": 12, "taker_buy_volume": 2374.4, "taker_buy_quote": 213.72655}, {"ts": 1772134500000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 32986.4, "quote_volume": 2962.71144, "trades": 16, "taker_buy_volume": 23088.1, "taker_buy_quote": 2074.11401}, {"ts": 1772134560000, "open": 0.0901, "high": 0.0906, "low": 0.09, "close": 0.09, "volume": 113634.2, "quote_volume": 10261.45357, "trades": 55, "taker_buy_volume": 74143.2, "taker_buy_quote": 6700.04225}, {"ts": 1772134620000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 1622.5, "quote_volume": 146.17196, "trades": 3, "taker_buy_volume": 734.8, "taker_buy_quote": 66.27896}, {"ts": 1772134680000, "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0901, "volume": 70802.6, "quote_volume": 6388.8346, "trades": 28, "taker_buy_volume": 57808.4, "taker_buy_quote": 5217.24235}, {"ts": 1772134740000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 8830.3, "quote_volume": 792.99792, "trades": 6, "taker_buy_volume": 478.5, "taker_buy_quote": 43.00628}, {"ts": 1772134800000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 6608.3, "quote_volume": 591.25829, "trades": 8, "taker_buy_volume": 2348.1, "taker_buy_quote": 209.92014}, {"ts": 1772134860000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 15024.1, "quote_volume": 1342.15263, "trades": 5, "taker_buy_volume": 2564.0, "taker_buy_quote": 229.4657}, {"ts": 1772134920000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 13693.7, "quote_volume": 1224.09761, "trades": 8, "taker_buy_volume": 9546.4, "taker_buy_quote": 853.22899}, {"ts": 1772134980000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 18019.0, "quote_volume": 1609.62545, "trades": 15, "taker_buy_volume": 11661.8, "taker_buy_quote": 1041.61232}, {"ts": 1772135040000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 17624.6, "quote_volume": 1577.02661, "trades": 7, "taker_buy_volume": 7808.5, "taker_buy_quote": 697.70405}, {"ts": 1772135100000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 15516.2, "quote_volume": 1387.16737, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1234.9, "quote_volume": 110.40006, "trades": 1, "taker_buy_volume": 1234.9, "taker_buy_quote": 110.40006}, {"ts": 1772135220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6517.8, "quote_volume": 582.03954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135280000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 9755.8, "quote_volume": 869.33136, "trades": 8, "taker_buy_volume": 398.1, "taker_buy_quote": 35.50259}, {"ts": 1772135340000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 14765.6, "quote_volume": 1313.08411, "trades": 11, "taker_buy_volume": 623.0, "taker_buy_quote": 55.447}, {"ts": 1772135400000, "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0891, "volume": 69138.9, "quote_volume": 6162.48145, "trades": 35, "taker_buy_volume": 62305.5, "taker_buy_quote": 5553.65887}, {"ts": 1772135460000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 36173.3, "quote_volume": 3222.17544, "trades": 24, "taker_buy_volume": 10363.7, "taker_buy_quote": 923.34937}, {"ts": 1772135520000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 10662.4, "quote_volume": 949.82869, "trades": 11, "taker_buy_volume": 5400.9, "taker_buy_quote": 481.22019}, {"ts": 1772135580000, "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 30091.1, "quote_volume": 2684.86938, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 8134.4, "quote_volume": 725.02936, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 120.285}, {"ts": 1772135700000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 24365.0, "quote_volume": 2172.35714, "trades": 14, "taker_buy_volume": 4050.0, "taker_buy_quote": 361.26}, {"ts": 1772135760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 17166.4, "quote_volume": 1530.17175, "trades": 14, "taker_buy_volume": 3877.0, "taker_buy_quote": 345.6934}, {"ts": 1772135820000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 39965.8, "quote_volume": 3562.56286, "trades": 27, "taker_buy_volume": 15735.3, "taker_buy_quote": 1404.53625}, {"ts": 1772135880000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 64887.1, "quote_volume": 5749.19837, "trades": 35, "taker_buy_volume": 14969.4, "taker_buy_quote": 1326.8892}, {"ts": 1772135940000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 70996.2, "quote_volume": 6317.42015, "trades": 38, "taker_buy_volume": 36644.8, "taker_buy_quote": 3261.4661}, {"ts": 1772136000000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5824.1, "quote_volume": 517.02993, "trades": 7, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.88}, {"ts": 1772136060000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 46224.4, "quote_volume": 4110.80119, "trades": 37, "taker_buy_volume": 11019.4, "taker_buy_quote": 980.11479}, {"ts": 1772136120000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 21924.7, "quote_volume": 1953.24963, "trades": 18, "taker_buy_volume": 15724.5, "taker_buy_quote": 1401.43004}, {"ts": 1772136180000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 14344.9, "quote_volume": 1281.04953, "trades": 15, "taker_buy_volume": 8589.0, "taker_buy_quote": 767.7216}, {"ts": 1772136240000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 14117.1, "quote_volume": 1259.89192, "trades": 14, "taker_buy_volume": 8037.0, "taker_buy_quote": 717.6665}, {"ts": 1772136300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5147.1, "quote_volume": 459.12132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136360000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 37114.6, "quote_volume": 3311.67433, "trades": 22, "taker_buy_volume": 32883.9, "taker_buy_quote": 2934.71896}, {"ts": 1772136420000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 21910.5, "quote_volume": 1952.30154, "trades": 20, "taker_buy_volume": 3597.5, "taker_buy_quote": 319.95275}, {"ts": 1772136480000, "open": 0.0891, "high": 0.0891, "low": 0.0882, "close": 0.0885, "volume": 50027.0, "quote_volume": 4430.32582, "trades": 44, "taker_buy_volume": 10458.4, "taker_buy_quote": 924.57111}, {"ts": 1772136540000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 25952.5, "quote_volume": 2294.00579, "trades": 32, "taker_buy_volume": 18066.6, "taker_buy_quote": 1597.41082}, {"ts": 1772136600000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 31161.9, "quote_volume": 2748.50023, "trades": 26, "taker_buy_volume": 16311.0, "taker_buy_quote": 1438.9308}, {"ts": 1772136660000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 6850.4, "quote_volume": 604.97497, "trades": 6, "taker_buy_volume": 2215.0, "taker_buy_quote": 195.806}, {"ts": 1772136720000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 7835.7, "quote_volume": 691.89742, "trades": 7, "taker_buy_volume": 3943.4, "taker_buy_quote": 348.59656}, {"ts": 1772136780000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 9169.3, "quote_volume": 810.4774, "trades": 8, "taker_buy_volume": 3718.0, "taker_buy_quote": 329.043}, {"ts": 1772136840000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 24306.4, "quote_volume": 2147.05243, "trades": 19, "taker_buy_volume": 8988.2, "taker_buy_quote": 794.55688}, {"ts": 1772136900000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 12148.3, "quote_volume": 1072.34889, "trades": 13, "taker_buy_volume": 7858.6, "taker_buy_quote": 693.77938}, {"ts": 1772136960000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4744.0, "quote_volume": 418.43795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137020000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 15562.8, "quote_volume": 1372.33458, "trades": 19, "taker_buy_volume": 7299.0, "taker_buy_quote": 643.8894}, {"ts": 1772137080000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 8915.0, "quote_volume": 787.01125, "trades": 10, "taker_buy_volume": 3397.0, "taker_buy_quote": 299.8201}, {"ts": 1772137140000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 22830.9, "quote_volume": 2018.65731, "trades": 19, "taker_buy_volume": 9683.0, "taker_buy_quote": 855.8507}, {"ts": 1772137200000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 8831.5, "quote_volume": 780.12196, "trades": 11, "taker_buy_volume": 3874.0, "taker_buy_quote": 342.3183}, {"ts": 1772137260000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3032.8, "quote_volume": 268.09952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 18652.9, "quote_volume": 1650.64538, "trades": 15, "taker_buy_volume": 13324.8, "taker_buy_quote": 1179.2448}, {"ts": 1772137380000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 89658.8, "quote_volume": 7914.34557, "trades": 64, "taker_buy_volume": 38552.3, "taker_buy_quote": 3402.84331}, {"ts": 1772137440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 32720.1, "quote_volume": 2887.71657, "trades": 10, "taker_buy_volume": 29158.9, "taker_buy_quote": 2573.61873}, {"ts": 1772137500000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 14939.6, "quote_volume": 1322.38107, "trades": 7, "taker_buy_volume": 14939.6, "taker_buy_quote": 1322.38107}, {"ts": 1772137560000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 13945.7, "quote_volume": 1234.14799, "trades": 14, "taker_buy_volume": 1370.1, "taker_buy_quote": 121.25385}, {"ts": 1772137620000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 19976.4, "quote_volume": 1768.73334, "trades": 11, "taker_buy_volume": 14937.7, "taker_buy_quote": 1322.80839}, {"ts": 1772137680000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.0888, "volume": 42409.8, "quote_volume": 3764.44699, "trades": 24, "taker_buy_volume": 34165.9, "taker_buy_quote": 3032.90094}, {"ts": 1772137740000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 5276.0, "quote_volume": 469.28521, "trades": 4, "taker_buy_volume": 5276.0, "taker_buy_quote": 469.28521}, {"ts": 1772137800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 15184.1, "quote_volume": 1347.67294, "trades": 15, "taker_buy_volume": 11484.1, "taker_buy_quote": 1019.38294}, {"ts": 1772137980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138040000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 12258.8, "quote_volume": 1088.48144, "trades": 6, "taker_buy_volume": 7017.5, "taker_buy_quote": 623.154}, {"ts": 1772138100000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 60319.7, "quote_volume": 5337.36567, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1281.8, "quote_volume": 113.18294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138220000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3808.2, "quote_volume": 336.69888, "trades": 3, "taker_buy_volume": 3808.2, "taker_buy_quote": 336.69888}, {"ts": 1772138280000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 113.1, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2241.2, "quote_volume": 198.57032, "trades": 1, "taker_buy_volume": 2241.2, "taker_buy_quote": 198.57032}, {"ts": 1772138400000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 11441.3, "quote_volume": 1014.07278, "trades": 12, "taker_buy_volume": 6538.0, "taker_buy_quote": 579.5054}, {"ts": 1772138460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 9352.3, "quote_volume": 829.54901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1350.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.475}, {"ts": 1772138580000, "open": 0.0885, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 20799.5, "quote_volume": 1842.69908, "trades": 22, "taker_buy_volume": 13099.5, "taker_buy_quote": 1160.28408}, {"ts": 1772138640000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 416.0, "quote_volume": 36.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138700000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 3866.9, "quote_volume": 342.17837, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10881.4, "quote_volume": 963.0039, "trades": 7, "taker_buy_volume": 5679.9, "taker_buy_quote": 502.67115}, {"ts": 1772138880000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 7656.6, "quote_volume": 679.93887, "trades": 11, "taker_buy_volume": 6298.2, "taker_buy_quote": 559.38135}, {"ts": 1772138940000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 30553.6, "quote_volume": 2722.43826, "trades": 13, "taker_buy_volume": 21514.5, "taker_buy_quote": 1917.05445}, {"ts": 1772139000000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3162.4, "quote_volume": 281.88608, "trades": 11, "taker_buy_volume": 3162.4, "taker_buy_quote": 281.88608}, {"ts": 1772139060000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 2361.0, "quote_volume": 210.4662, "trades": 4, "taker_buy_volume": 2361.0, "taker_buy_quote": 210.4662}, {"ts": 1772139120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 11421.6, "quote_volume": 1016.5224, "trades": 10, "taker_buy_volume": 4034.9, "taker_buy_quote": 359.1061}, {"ts": 1772139180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 799.6, "quote_volume": 71.08444, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 55.118}, {"ts": 1772139240000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 6174.7, "quote_volume": 547.69112, "trades": 11, "taker_buy_volume": 4815.5, "taker_buy_quote": 427.166}, {"ts": 1772139300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 123.4, "quote_volume": 10.93324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 15033.5, "quote_volume": 1333.86197, "trades": 10, "taker_buy_volume": 2455.2, "taker_buy_quote": 218.03176}, {"ts": 1772139420000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 300.6, "quote_volume": 26.69328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 22483.6, "quote_volume": 1996.6355, "trades": 9, "taker_buy_volume": 2260.0, "taker_buy_quote": 200.462}, {"ts": 1772139600000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5000.1, "quote_volume": 443.99893, "trades": 5, "taker_buy_volume": 4833.1, "taker_buy_quote": 429.17928}, {"ts": 1772139660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5150.4, "quote_volume": 456.84048, "trades": 6, "taker_buy_volume": 2260.0, "taker_buy_quote": 200.462}, {"ts": 1772139720000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 144.3, "quote_volume": 12.80821, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 7.8144}, {"ts": 1772139780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139840000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 24674.2, "quote_volume": 2190.95506, "trades": 21, "taker_buy_volume": 18576.9, "taker_buy_quote": 1649.98955}, {"ts": 1772139900000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2710.4, "quote_volume": 240.80235, "trades": 5, "taker_buy_volume": 2430.3, "taker_buy_quote": 215.92947}, {"ts": 1772139960000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 14792.5, "quote_volume": 1314.99657, "trades": 19, "taker_buy_volume": 9832.9, "taker_buy_quote": 874.31413}, {"ts": 1772140020000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 17735.4, "quote_volume": 1571.70183, "trades": 24, "taker_buy_volume": 621.0, "taker_buy_quote": 55.0827}, {"ts": 1772140080000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2201.0, "quote_volume": 194.8131, "trades": 7, "taker_buy_volume": 690.6, "taker_buy_quote": 61.12496}, {"ts": 1772140140000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 17402.8, "quote_volume": 1538.87492, "trades": 14, "taker_buy_volume": 9863.4, "taker_buy_quote": 872.9109}, {"ts": 1772140200000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 9827.3, "quote_volume": 867.08434, "trades": 16, "taker_buy_volume": 4145.0, "taker_buy_quote": 365.7136}, {"ts": 1772140260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 10054.8, "quote_volume": 886.83336, "trades": 20, "taker_buy_volume": 10054.8, "taker_buy_quote": 886.83336}, {"ts": 1772140320000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140380000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 251.0, "quote_volume": 22.1382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3904.8, "quote_volume": 345.18432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 157.3, "quote_volume": 13.88959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 153.3, "quote_volume": 13.54999, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 6.018}, {"ts": 1772140620000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 6392.0, "quote_volume": 564.4544, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 155.2722}, {"ts": 1772140680000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 24390.5, "quote_volume": 2153.69901, "trades": 25, "taker_buy_volume": 24213.4, "taker_buy_quote": 2138.06108}, {"ts": 1772140740000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 12649.1, "quote_volume": 1117.02903, "trades": 13, "taker_buy_volume": 11649.1, "taker_buy_quote": 1028.72903}, {"ts": 1772140800000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 7502.0, "quote_volume": 663.99944, "trades": 4, "taker_buy_volume": 4502.0, "taker_buy_quote": 398.19944}, {"ts": 1772140860000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 31354.8, "quote_volume": 2780.93102, "trades": 36, "taker_buy_volume": 25313.6, "taker_buy_quote": 2245.75971}, {"ts": 1772140920000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 15908.5, "quote_volume": 1407.6829, "trades": 22, "taker_buy_volume": 7892.5, "taker_buy_quote": 698.8227}, {"ts": 1772140980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 119.5, "quote_volume": 10.5877, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 10.5877}, {"ts": 1772141040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2185.1, "quote_volume": 193.38135, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 55.1355}, {"ts": 1772141100000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 5787.0, "quote_volume": 513.07171, "trades": 13, "taker_buy_volume": 3087.0, "taker_buy_quote": 273.58171}, {"ts": 1772141160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3586.9, "quote_volume": 318.15803, "trades": 3, "taker_buy_volume": 3586.9, "taker_buy_quote": 318.15803}, {"ts": 1772141220000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5559.0, "quote_volume": 492.6624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 2090.5, "quote_volume": 185.2951, "trades": 8, "taker_buy_volume": 1390.0, "taker_buy_quote": 123.2308}, {"ts": 1772141400000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 4525.7, "quote_volume": 400.16568, "trades": 7, "taker_buy_volume": 3271.0, "taker_buy_quote": 289.2568}, {"ts": 1772141460000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 18167.3, "quote_volume": 1604.39363, "trades": 15, "taker_buy_volume": 2268.0, "taker_buy_quote": 200.4912}, {"ts": 1772141520000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 75.4, "quote_volume": 6.66536, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 6.66536}, {"ts": 1772141580000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 152888.0, "quote_volume": 13448.55934, "trades": 73, "taker_buy_volume": 26153.5, "taker_buy_quote": 2301.18452}, {"ts": 1772141640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 34461.3, "quote_volume": 3035.68016, "trades": 19, "taker_buy_volume": 32996.6, "taker_buy_quote": 2906.78656}, {"ts": 1772141700000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1133.0, "quote_volume": 100.024, "trades": 2, "taker_buy_volume": 1133.0, "taker_buy_quote": 100.024}, {"ts": 1772141820000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1134.0, "quote_volume": 100.2456, "trades": 1, "taker_buy_volume": 1134.0, "taker_buy_quote": 100.2456}, {"ts": 1772141880000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1321.4, "quote_volume": 116.74936, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 110.2608}, {"ts": 1772141940000, "open": 0.0885, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 64468.8, "quote_volume": 5685.64764, "trades": 29, "taker_buy_volume": 22760.7, "taker_buy_quote": 2007.85644}, {"ts": 1772142000000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 3310.0, "quote_volume": 291.922, "trades": 6, "taker_buy_volume": 3210.0, "taker_buy_quote": 283.122}, {"ts": 1772142060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6380.6, "quote_volume": 561.4928, "trades": 9, "taker_buy_volume": 6182.0, "taker_buy_quote": 544.016}, {"ts": 1772142120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6191.4, "quote_volume": 545.46234, "trades": 7, "taker_buy_volume": 6191.4, "taker_buy_quote": 545.46234}, {"ts": 1772142180000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2126.7, "quote_volume": 187.17797, "trades": 3, "taker_buy_volume": 2126.7, "taker_buy_quote": 187.17797}, {"ts": 1772142240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 283.4, "quote_volume": 24.96754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7641.2, "quote_volume": 672.55966, "trades": 7, "taker_buy_volume": 6191.2, "taker_buy_quote": 544.95966}, {"ts": 1772142360000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 14907.5, "quote_volume": 1317.18618, "trades": 13, "taker_buy_volume": 14570.2, "taker_buy_quote": 1287.48658}, {"ts": 1772142420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1247.5, "quote_volume": 110.52171, "trades": 2, "taker_buy_volume": 1179.6, "taker_buy_quote": 104.51256}, {"ts": 1772142480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 337.3, "quote_volume": 29.95224, "trades": 1, "taker_buy_volume": 337.3, "taker_buy_quote": 29.95224}, {"ts": 1772142540000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 20165.8, "quote_volume": 1790.46992, "trades": 9, "taker_buy_volume": 13970.5, "taker_buy_quote": 1240.5804}, {"ts": 1772142600000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2348.0, "quote_volume": 208.3676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 39598.6, "quote_volume": 3514.92348, "trades": 15, "taker_buy_volume": 20073.6, "taker_buy_quote": 1782.53568}, {"ts": 1772142780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 90.0, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 7.992}, {"ts": 1772142840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 12792.6, "quote_volume": 1133.42436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 9951.4, "quote_volume": 878.87673, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 119.205}, {"ts": 1772142960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1833.6, "quote_volume": 161.54016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 12723.8, "quote_volume": 1115.38704, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2801.3, "quote_volume": 245.68418, "trades": 5, "taker_buy_volume": 101.7, "taker_buy_quote": 8.92926}, {"ts": 1772143200000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 20434.2, "quote_volume": 1795.55617, "trades": 15, "taker_buy_volume": 20274.8, "taker_buy_quote": 1781.54491}, {"ts": 1772143260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143320000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3752.4, "quote_volume": 329.29492, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2767.3, "quote_volume": 242.96157, "trades": 6, "taker_buy_volume": 1343.6, "taker_buy_quote": 117.96808}, {"ts": 1772143500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 465.0, "quote_volume": 40.827, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 40.827}, {"ts": 1772143560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4732.8, "quote_volume": 415.06656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2862.4, "quote_volume": 250.67083, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 34.3875}, {"ts": 1772143680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1056.1, "quote_volume": 92.61997, "trades": 5, "taker_buy_volume": 927.6, "taker_buy_quote": 81.35052}, {"ts": 1772143740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2466.9, "quote_volume": 217.0872, "trades": 1, "taker_buy_volume": 2466.9, "taker_buy_quote": 217.0872}, {"ts": 1772143860000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 14852.3, "quote_volume": 1310.8829, "trades": 13, "taker_buy_volume": 5258.0, "taker_buy_quote": 464.66564}, {"ts": 1772143920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2381.0, "quote_volume": 209.528, "trades": 4, "taker_buy_volume": 1381.0, "taker_buy_quote": 121.528}, {"ts": 1772144040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3093.5, "quote_volume": 272.228, "trades": 1, "taker_buy_volume": 3093.5, "taker_buy_quote": 272.228}, {"ts": 1772144100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5272.2, "quote_volume": 462.89916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 87.0, "quote_volume": 7.6473, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 7.6473}, {"ts": 1772144220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 16067.9, "quote_volume": 1410.8288, "trades": 8, "taker_buy_volume": 6873.0, "taker_buy_quote": 603.51658}, {"ts": 1772144340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 16055.9, "quote_volume": 1404.84062, "trades": 12, "taker_buy_volume": 155.5, "taker_buy_quote": 13.60625}, {"ts": 1772144460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 635.0, "quote_volume": 55.4355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4044.8, "quote_volume": 353.60852, "trades": 3, "taker_buy_volume": 4044.8, "taker_buy_quote": 353.60852}, {"ts": 1772144640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2094.2, "quote_volume": 183.2425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 160.6, "quote_volume": 14.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145000000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 5906.0, "quote_volume": 518.30517, "trades": 7, "taker_buy_volume": 2238.1, "taker_buy_quote": 196.28137}, {"ts": 1772145060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1921.1, "quote_volume": 168.86469, "trades": 1, "taker_buy_volume": 1921.1, "taker_buy_quote": 168.86469}, {"ts": 1772145240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 932.0, "quote_volume": 81.9228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5651.4, "quote_volume": 496.60861, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2243.8, "quote_volume": 197.23002, "trades": 2, "taker_buy_volume": 2243.8, "taker_buy_quote": 197.23002}, {"ts": 1772145420000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 24817.4, "quote_volume": 2178.53148, "trades": 70, "taker_buy_volume": 2233.6, "taker_buy_quote": 196.33344}, {"ts": 1772145480000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 11630.4, "quote_volume": 1019.95468, "trades": 30, "taker_buy_volume": 2293.9, "taker_buy_quote": 201.17503}, {"ts": 1772145540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 3596.5, "quote_volume": 315.53744, "trades": 23, "taker_buy_volume": 2688.4, "taker_buy_quote": 235.97534}, {"ts": 1772145720000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 13421.4, "quote_volume": 1174.99335, "trades": 3, "taker_buy_volume": 6208.5, "taker_buy_quote": 543.8646}, {"ts": 1772145780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1332.0, "quote_volume": 116.37604, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 0.0874, "high": 0.0882, "low": 0.0874, "close": 0.088, "volume": 101441.0, "quote_volume": 8907.22045, "trades": 61, "taker_buy_volume": 96589.1, "taker_buy_quote": 8480.47723}, {"ts": 1772145900000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 27599.2, "quote_volume": 2427.6003, "trades": 33, "taker_buy_volume": 16873.9, "taker_buy_quote": 1484.9032}, {"ts": 1772145960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4535.2, "quote_volume": 398.64408, "trades": 8, "taker_buy_volume": 4535.2, "taker_buy_quote": 398.64408}, {"ts": 1772146020000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 691.0, "quote_volume": 60.60696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6404.1, "quote_volume": 561.37873, "trades": 5, "taker_buy_volume": 3104.1, "taker_buy_quote": 272.22957}, {"ts": 1772146200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 105.0, "quote_volume": 9.2085, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 9.2085}, {"ts": 1772146260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 13181.2, "quote_volume": 1153.355, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 15431.1, "quote_volume": 1348.90344, "trades": 6, "taker_buy_volume": 2253.0, "taker_buy_quote": 197.1375}, {"ts": 1772146380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1913.5, "quote_volume": 167.2399, "trades": 1, "taker_buy_volume": 1913.5, "taker_buy_quote": 167.2399}, {"ts": 1772146560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8018.7, "quote_volume": 698.77758, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 14261.8, "quote_volume": 1245.05514, "trades": 6, "taker_buy_volume": 14261.8, "taker_buy_quote": 1245.05514}, {"ts": 1772146680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 465.0, "quote_volume": 40.5945, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 40.5945}, {"ts": 1772146800000, "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 53122.1, "quote_volume": 4629.77061, "trades": 26, "taker_buy_volume": 5928.8, "taker_buy_quote": 517.59996}, {"ts": 1772146860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 7133.7, "quote_volume": 621.18333, "trades": 7, "taker_buy_volume": 5756.0, "taker_buy_quote": 501.32343}, {"ts": 1772146920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6246.7, "quote_volume": 543.4629, "trades": 11, "taker_buy_volume": 3367.6, "taker_buy_quote": 292.9812}, {"ts": 1772146980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 8197.2, "quote_volume": 712.33668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 19970.2, "quote_volume": 1738.96943, "trades": 7, "taker_buy_volume": 19970.2, "taker_buy_quote": 1738.96943}, {"ts": 1772147220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3121.9, "quote_volume": 272.22968, "trades": 1, "taker_buy_volume": 3121.9, "taker_buy_quote": 272.22968}, {"ts": 1772147280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 9791.2, "quote_volume": 851.8344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147340000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 37289.5, "quote_volume": 3236.73262, "trades": 15, "taker_buy_volume": 465.0, "taker_buy_quote": 40.4085}, {"ts": 1772147400000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 6893.4, "quote_volume": 596.94263, "trades": 10, "taker_buy_volume": 465.0, "taker_buy_quote": 40.269}, {"ts": 1772147460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.4, "quote_volume": 9.99364, "trades": 1, "taker_buy_volume": 115.4, "taker_buy_quote": 9.99364}, {"ts": 1772147520000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 18523.7, "quote_volume": 1598.83322, "trades": 8, "taker_buy_volume": 2663.2, "taker_buy_quote": 229.83416}, {"ts": 1772147580000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 14836.0, "quote_volume": 1280.04313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147640000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 54578.7, "quote_volume": 4701.57335, "trades": 32, "taker_buy_volume": 1513.0, "taker_buy_quote": 130.1433}, {"ts": 1772147700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3955.9, "quote_volume": 339.41622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147760000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 38193.7, "quote_volume": 3272.79962, "trades": 20, "taker_buy_volume": 9834.0, "taker_buy_quote": 842.68144}, {"ts": 1772147820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147880000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 6969.3, "quote_volume": 598.35486, "trades": 8, "taker_buy_volume": 3772.7, "taker_buy_quote": 324.08658}, {"ts": 1772147940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148000000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 6591.0, "quote_volume": 566.826, "trades": 5, "taker_buy_volume": 5331.0, "taker_buy_quote": 458.466}, {"ts": 1772148060000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 12694.6, "quote_volume": 1089.18941, "trades": 34, "taker_buy_volume": 215.7, "taker_buy_quote": 18.5502}, {"ts": 1772148120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5835.6, "quote_volume": 498.9438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148360000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 17800.7, "quote_volume": 1522.78258, "trades": 16, "taker_buy_volume": 8227.3, "taker_buy_quote": 704.25688}, {"ts": 1772148420000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 7731.7, "quote_volume": 661.0018, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 14240.5, "quote_volume": 1216.56753, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 8362.7, "quote_volume": 711.25149, "trades": 16, "taker_buy_volume": 355.4, "taker_buy_quote": 30.24454}, {"ts": 1772148600000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 5566.6, "quote_volume": 473.6252, "trades": 28, "taker_buy_volume": 2321.0, "taker_buy_quote": 197.7492}, {"ts": 1772148660000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 1160.1, "quote_volume": 98.85241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 519.9, "quote_volume": 44.26569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 971.5, "quote_volume": 82.65718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 43093.6, "quote_volume": 3663.30702, "trades": 26, "taker_buy_volume": 37728.7, "taker_buy_quote": 3207.33459}, {"ts": 1772148900000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 950.4, "quote_volume": 80.92009, "trades": 6, "taker_buy_volume": 410.5, "taker_buy_quote": 34.9746}, {"ts": 1772148960000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 59126.3, "quote_volume": 5037.41256, "trades": 23, "taker_buy_volume": 2346.0, "taker_buy_quote": 199.8792}, {"ts": 1772149020000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 8669.0, "quote_volume": 736.991, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149080000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 7941.8, "quote_volume": 675.04478, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 639.4, "quote_volume": 54.349, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 16.456}, {"ts": 1772149200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 7464.2, "quote_volume": 634.457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3596.9, "quote_volume": 306.10264, "trades": 3, "taker_buy_volume": 3596.9, "taker_buy_quote": 306.10264}, {"ts": 1772149320000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 4396.1, "quote_volume": 374.23411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 895.9, "quote_volume": 76.19103, "trades": 2, "taker_buy_volume": 395.3, "taker_buy_quote": 33.64003}, {"ts": 1772149500000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3891.0, "quote_volume": 330.42184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 129.9, "quote_volume": 11.02851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 178310.5, "quote_volume": 15111.2753, "trades": 78, "taker_buy_volume": 12267.0, "taker_buy_quote": 1039.25235}, {"ts": 1772149740000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 907.1, "quote_volume": 76.72495, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 63.45}, {"ts": 1772149800000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 12492.9, "quote_volume": 1056.97171, "trades": 7, "taker_buy_volume": 12492.9, "taker_buy_quote": 1056.97171}, {"ts": 1772149860000, "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 55617.7, "quote_volume": 4731.31814, "trades": 35, "taker_buy_volume": 54347.2, "taker_buy_quote": 4623.20744}, {"ts": 1772149920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 5101.2, "quote_volume": 433.602, "trades": 4, "taker_buy_volume": 2355.2, "taker_buy_quote": 200.192}, {"ts": 1772150040000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4629.5, "quote_volume": 393.73834, "trades": 3, "taker_buy_volume": 4629.5, "taker_buy_quote": 393.73834}, {"ts": 1772150100000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4680.9, "quote_volume": 398.11423, "trades": 2, "taker_buy_volume": 4680.9, "taker_buy_quote": 398.11423}, {"ts": 1772150160000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 2476.2, "quote_volume": 210.73637, "trades": 2, "taker_buy_volume": 2476.2, "taker_buy_quote": 210.73637}, {"ts": 1772150220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2296.1, "quote_volume": 195.62772, "trades": 1, "taker_buy_volume": 2296.1, "taker_buy_quote": 195.62772}, {"ts": 1772150280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2328.6, "quote_volume": 198.86244, "trades": 1, "taker_buy_volume": 2328.6, "taker_buy_quote": 198.86244}, {"ts": 1772150340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1601.9, "quote_volume": 136.64207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150400000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2650.0, "quote_volume": 226.65799, "trades": 6, "taker_buy_volume": 1390.0, "taker_buy_quote": 118.92799}, {"ts": 1772150460000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150520000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 13671.8, "quote_volume": 1160.72408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.0854, "volume": 31484.1, "quote_volume": 2677.6689, "trades": 16, "taker_buy_volume": 31484.1, "taker_buy_quote": 2677.6689}, {"ts": 1772150640000, "open": 0.0855, "high": 0.0863, "low": 0.0855, "close": 0.0861, "volume": 84215.2, "quote_volume": 7232.5496, "trades": 40, "taker_buy_volume": 72430.6, "taker_buy_quote": 6217.97668}, {"ts": 1772150700000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 18838.3, "quote_volume": 1620.90203, "trades": 10, "taker_buy_volume": 11854.8, "taker_buy_quote": 1020.69828}, {"ts": 1772150760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1000.0, "quote_volume": 85.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 34137.3, "quote_volume": 2937.7801, "trades": 24, "taker_buy_volume": 34137.3, "taker_buy_quote": 2937.7801}, {"ts": 1772150880000, "open": 0.0863, "high": 0.087, "low": 0.0863, "close": 0.0867, "volume": 141499.3, "quote_volume": 12289.76906, "trades": 67, "taker_buy_volume": 82635.5, "taker_buy_quote": 7177.0631}, {"ts": 1772150940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2590.2, "quote_volume": 224.31132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.0864, "high": 0.0872, "low": 0.0864, "close": 0.087, "volume": 19585.7, "quote_volume": 1698.19942, "trades": 17, "taker_buy_volume": 15273.8, "taker_buy_quote": 1325.61446}, {"ts": 1772151060000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 17660.0, "quote_volume": 1533.65525, "trades": 14, "taker_buy_volume": 17408.2, "taker_buy_quote": 1511.82419}, {"ts": 1772151120000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 14238.7, "quote_volume": 1240.81202, "trades": 11, "taker_buy_volume": 4832.4, "taker_buy_quote": 421.37397}, {"ts": 1772151180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5002.5, "quote_volume": 435.2175, "trades": 8, "taker_buy_volume": 4492.5, "taker_buy_quote": 390.8475}, {"ts": 1772151240000, "open": 0.0869, "high": 0.0869, "low": 0.0864, "close": 0.0864, "volume": 1324.1, "quote_volume": 114.90723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151300000, "open": 0.0864, "high": 0.0865, "low": 0.0859, "close": 0.086, "volume": 43019.0, "quote_volume": 3715.49332, "trades": 11, "taker_buy_volume": 2427.7, "taker_buy_quote": 208.82265}, {"ts": 1772151360000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 14031.9, "quote_volume": 1207.72673, "trades": 9, "taker_buy_volume": 13030.0, "taker_buy_quote": 1121.64937}, {"ts": 1772151420000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 3993.0, "quote_volume": 344.3966, "trades": 2, "taker_buy_volume": 3993.0, "taker_buy_quote": 344.3966}, {"ts": 1772151480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2262.8, "quote_volume": 195.27964, "trades": 1, "taker_buy_volume": 2262.8, "taker_buy_quote": 195.27964}, {"ts": 1772151540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 7032.0, "quote_volume": 605.87715, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 44193.6, "quote_volume": 3824.27939, "trades": 23, "taker_buy_volume": 44193.6, "taker_buy_quote": 3824.27939}, {"ts": 1772151780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 89.9, "quote_volume": 7.80332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 22534.7, "quote_volume": 1952.07542, "trades": 8, "taker_buy_volume": 8251.5, "taker_buy_quote": 714.5799}, {"ts": 1772151900000, "open": 0.0867, "high": 0.0873, "low": 0.0866, "close": 0.0871, "volume": 109018.2, "quote_volume": 9485.64356, "trades": 63, "taker_buy_volume": 87659.9, "taker_buy_quote": 7626.69929}, {"ts": 1772151960000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 20056.4, "quote_volume": 1751.24591, "trades": 26, "taker_buy_volume": 8688.3, "taker_buy_quote": 758.84537}, {"ts": 1772152020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1599.0, "quote_volume": 139.7526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152080000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 40792.7, "quote_volume": 3575.83689, "trades": 31, "taker_buy_volume": 16887.4, "taker_buy_quote": 1480.06748}, {"ts": 1772152140000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 21526.4, "quote_volume": 1884.71726, "trades": 12, "taker_buy_volume": 9312.7, "taker_buy_quote": 815.30353}, {"ts": 1772152200000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0875, "volume": 64178.9, "quote_volume": 5620.3671, "trades": 22, "taker_buy_volume": 32628.7, "taker_buy_quote": 2854.95464}, {"ts": 1772152260000, "open": 0.0872, "high": 0.0872, "low": 0.0866, "close": 0.0866, "volume": 33915.1, "quote_volume": 2945.38652, "trades": 24, "taker_buy_volume": 808.5, "taker_buy_quote": 70.25865}, {"ts": 1772152320000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 50223.7, "quote_volume": 4335.66126, "trades": 23, "taker_buy_volume": 4535.1, "taker_buy_quote": 391.37158}, {"ts": 1772152380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1804.6, "quote_volume": 155.1956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152440000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2675.6, "quote_volume": 229.82258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152500000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 14320.1, "quote_volume": 1230.4327, "trades": 5, "taker_buy_volume": 13078.3, "taker_buy_quote": 1124.01044}, {"ts": 1772152560000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3563.9, "quote_volume": 306.33755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0855, "volume": 8190.0, "quote_volume": 702.64108, "trades": 4, "taker_buy_volume": 396.8, "taker_buy_quote": 34.00576}, {"ts": 1772152680000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 13183.3, "quote_volume": 1127.61971, "trades": 7, "taker_buy_volume": 5378.4, "taker_buy_quote": 460.39104}, {"ts": 1772152740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 4819.4, "quote_volume": 412.54064, "trades": 2, "taker_buy_volume": 4819.4, "taker_buy_quote": 412.54064}, {"ts": 1772152800000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 3705.9, "quote_volume": 317.72812, "trades": 3, "taker_buy_volume": 1324.9, "taker_buy_quote": 113.67642}, {"ts": 1772152860000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 8772.5, "quote_volume": 752.6805, "trades": 2, "taker_buy_volume": 8772.5, "taker_buy_quote": 752.6805}, {"ts": 1772152920000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2522.5, "quote_volume": 216.17825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 18794.5, "quote_volume": 1612.33299, "trades": 8, "taker_buy_volume": 14123.0, "taker_buy_quote": 1211.74694}, {"ts": 1772153040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 9674.0, "quote_volume": 830.0292, "trades": 3, "taker_buy_volume": 7311.3, "taker_buy_quote": 627.30954}, {"ts": 1772153160000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2349.0, "quote_volume": 201.3093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 6724.5, "quote_volume": 576.9621, "trades": 1, "taker_buy_volume": 6724.5, "taker_buy_quote": 576.9621}, {"ts": 1772153280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 582.0, "quote_volume": 49.9938, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 49.9938}, {"ts": 1772153340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4748.5, "quote_volume": 407.89615, "trades": 3, "taker_buy_volume": 4748.5, "taker_buy_quote": 407.89615}, {"ts": 1772153400000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 6928.2, "quote_volume": 596.25961, "trades": 5, "taker_buy_volume": 3377.6, "taker_buy_quote": 290.81136}, {"ts": 1772153460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 6721.9, "quote_volume": 577.41121, "trades": 2, "taker_buy_volume": 6721.9, "taker_buy_quote": 577.41121}, {"ts": 1772153580000, "open": 0.086, "high": 0.0866, "low": 0.086, "close": 0.0866, "volume": 79996.3, "quote_volume": 6900.94228, "trades": 43, "taker_buy_volume": 74224.1, "taker_buy_quote": 6402.04698}, {"ts": 1772153640000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0869, "volume": 28688.4, "quote_volume": 2489.39136, "trades": 15, "taker_buy_volume": 28291.6, "taker_buy_quote": 2454.90944}, {"ts": 1772153700000, "open": 0.0867, "high": 0.0871, "low": 0.0867, "close": 0.0871, "volume": 26534.5, "quote_volume": 2306.25537, "trades": 15, "taker_buy_volume": 26534.5, "taker_buy_quote": 2306.25537}, {"ts": 1772153760000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 14251.9, "quote_volume": 1240.47764, "trades": 8, "taker_buy_volume": 4866.8, "taker_buy_quote": 423.4116}, {"ts": 1772153820000, "open": 0.087, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 42134.3, "quote_volume": 3661.4376, "trades": 22, "taker_buy_volume": 21940.9, "taker_buy_quote": 1909.613}, {"ts": 1772153880000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 1552.6, "quote_volume": 134.62368, "trades": 3, "taker_buy_volume": 842.6, "taker_buy_quote": 73.13768}, {"ts": 1772153940000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 39297.7, "quote_volume": 3414.31553, "trades": 17, "taker_buy_volume": 39297.7, "taker_buy_quote": 3414.31553}, {"ts": 1772154000000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 4648.2, "quote_volume": 403.86114, "trades": 7, "taker_buy_volume": 77.2, "taker_buy_quote": 6.69324}, {"ts": 1772154060000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.0862, "volume": 57066.2, "quote_volume": 4926.26333, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 4697.0, "quote_volume": 404.8814, "trades": 3, "taker_buy_volume": 2340.1, "taker_buy_quote": 201.71662}, {"ts": 1772154180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154360000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14776.7, "quote_volume": 1276.47905, "trades": 9, "taker_buy_volume": 10135.4, "taker_buy_quote": 875.69856}, {"ts": 1772154420000, "open": 0.0865, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 34149.0, "quote_volume": 2956.40504, "trades": 24, "taker_buy_volume": 24653.8, "taker_buy_quote": 2134.81824}, {"ts": 1772154480000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 4624.7, "quote_volume": 401.10636, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 312.38}, {"ts": 1772154540000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 12851.4, "quote_volume": 1119.73827, "trades": 8, "taker_buy_volume": 12851.4, "taker_buy_quote": 1119.73827}, {"ts": 1772154600000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 11585.4, "quote_volume": 1007.33215, "trades": 8, "taker_buy_volume": 4506.3, "taker_buy_quote": 391.7221}, {"ts": 1772154660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 574.0, "quote_volume": 49.9954, "trades": 1, "taker_buy_volume": 574.0, "taker_buy_quote": 49.9954}, {"ts": 1772154720000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 13841.0, "quote_volume": 1201.39343, "trades": 7, "taker_buy_volume": 1149.2, "taker_buy_quote": 99.63564}, {"ts": 1772154780000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1000.0, "quote_volume": 86.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.6}, {"ts": 1772154840000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 20583.6, "quote_volume": 1778.42304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2285.6, "quote_volume": 197.01872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155080000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 7065.3, "quote_volume": 608.79459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 4334.2, "quote_volume": 372.00906, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.9}, {"ts": 1772155200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5996.2, "quote_volume": 514.47396, "trades": 2, "taker_buy_volume": 5996.2, "taker_buy_quote": 514.47396}, {"ts": 1772155260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10417.8, "quote_volume": 894.37003, "trades": 4, "taker_buy_volume": 10230.2, "taker_buy_quote": 878.27395}, {"ts": 1772155440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 4998.9, "quote_volume": 428.90562, "trades": 2, "taker_buy_volume": 4998.9, "taker_buy_quote": 428.90562}, {"ts": 1772155560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1110.1, "quote_volume": 95.4686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3515.0, "quote_volume": 301.8179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1260.0, "quote_volume": 108.108, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 108.108}, {"ts": 1772155860000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 13023.9, "quote_volume": 1117.39902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 9482.9, "quote_volume": 813.63282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155980000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 4707.8, "quote_volume": 404.9055, "trades": 3, "taker_buy_volume": 3511.8, "taker_buy_quote": 302.0495}, {"ts": 1772156040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 168.7, "quote_volume": 14.47446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 61480.7, "quote_volume": 5266.9569, "trades": 30, "taker_buy_volume": 1574.8, "taker_buy_quote": 134.94256}, {"ts": 1772156220000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 9572.2, "quote_volume": 820.25624, "trades": 7, "taker_buy_volume": 7499.2, "taker_buy_quote": 642.68144}, {"ts": 1772156280000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 7595.5, "quote_volume": 650.94379, "trades": 6, "taker_buy_volume": 7501.1, "taker_buy_quote": 642.84427}, {"ts": 1772156340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 11800.0, "quote_volume": 1017.42838, "trades": 6, "taker_buy_volume": 11800.0, "taker_buy_quote": 1017.42838}, {"ts": 1772156520000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 15345.2, "quote_volume": 1326.59716, "trades": 9, "taker_buy_volume": 14008.1, "taker_buy_quote": 1210.96885}, {"ts": 1772156580000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 2304.7, "quote_volume": 198.79408, "trades": 3, "taker_buy_volume": 144.7, "taker_buy_quote": 12.50208}, {"ts": 1772156640000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 57886.4, "quote_volume": 5000.15441, "trades": 31, "taker_buy_volume": 26821.4, "taker_buy_quote": 2319.33881}, {"ts": 1772156700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 76.4, "quote_volume": 6.6086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 0.0864, "high": 0.0869, "low": 0.0864, "close": 0.0868, "volume": 29990.4, "quote_volume": 2599.87324, "trades": 19, "taker_buy_volume": 25974.5, "taker_buy_quote": 2252.38885}, {"ts": 1772156820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 5165.0, "quote_volume": 448.8385, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 18138.6, "quote_volume": 1578.22289, "trades": 14, "taker_buy_volume": 18138.6, "taker_buy_quote": 1578.22289}, {"ts": 1772156940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3131.1, "quote_volume": 272.4057, "trades": 5, "taker_buy_volume": 1144.6, "taker_buy_quote": 99.5802}, {"ts": 1772157000000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0865, "volume": 139172.4, "quote_volume": 12068.10042, "trades": 60, "taker_buy_volume": 9454.0, "taker_buy_quote": 820.04397}, {"ts": 1772157060000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 14093.3, "quote_volume": 1221.07511, "trades": 5, "taker_buy_volume": 14093.3, "taker_buy_quote": 1221.07511}, {"ts": 1772157120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2345.0, "quote_volume": 203.546, "trades": 1, "taker_buy_volume": 2345.0, "taker_buy_quote": 203.546}, {"ts": 1772157180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 89.9, "quote_volume": 7.81231, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 7.81231}, {"ts": 1772157240000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1993.6, "quote_volume": 173.17048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 70683.5, "quote_volume": 6139.55315, "trades": 27, "taker_buy_volume": 11644.2, "taker_buy_quote": 1011.98798}, {"ts": 1772157420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 5615.0, "quote_volume": 487.3935, "trades": 4, "taker_buy_volume": 5615.0, "taker_buy_quote": 487.3935}, {"ts": 1772157540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4614.0, "quote_volume": 400.0338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157600000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 13396.3, "quote_volume": 1160.69516, "trades": 9, "taker_buy_volume": 1088.6, "taker_buy_quote": 94.29048}, {"ts": 1772157660000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 49719.7, "quote_volume": 4326.04372, "trades": 28, "taker_buy_volume": 39214.3, "taker_buy_quote": 3411.51408}, {"ts": 1772157720000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 57311.8, "quote_volume": 4980.60623, "trades": 22, "taker_buy_volume": 13143.7, "taker_buy_quote": 1142.94284}, {"ts": 1772157780000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 23022.7, "quote_volume": 2006.88251, "trades": 12, "taker_buy_volume": 23022.7, "taker_buy_quote": 2006.88251}, {"ts": 1772157840000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6385.1, "quote_volume": 556.4373, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 10920.1, "quote_volume": 949.52303, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.0}, {"ts": 1772157960000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 4634.2, "quote_volume": 403.40348, "trades": 2, "taker_buy_volume": 4634.2, "taker_buy_quote": 403.40348}, {"ts": 1772158020000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0875, "volume": 67879.1, "quote_volume": 5930.58588, "trades": 47, "taker_buy_volume": 56425.5, "taker_buy_quote": 4929.85323}, {"ts": 1772158080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2316.7, "quote_volume": 202.71125, "trades": 1, "taker_buy_volume": 2316.7, "taker_buy_quote": 202.71125}, {"ts": 1772158140000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 12744.5, "quote_volume": 1115.10955, "trades": 10, "taker_buy_volume": 9270.2, "taker_buy_quote": 811.1425}, {"ts": 1772158200000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 46026.6, "quote_volume": 4039.69257, "trades": 28, "taker_buy_volume": 7546.0, "taker_buy_quote": 662.42139}, {"ts": 1772158260000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 28569.4, "quote_volume": 2506.14094, "trades": 18, "taker_buy_volume": 28569.4, "taker_buy_quote": 2506.14094}, {"ts": 1772158320000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0878, "volume": 31682.6, "quote_volume": 2777.63011, "trades": 23, "taker_buy_volume": 17489.9, "taker_buy_quote": 1531.49647}, {"ts": 1772158380000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1343.0, "quote_volume": 117.7468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 5946.3, "quote_volume": 520.92092, "trades": 6, "taker_buy_volume": 2125.2, "taker_buy_quote": 186.19256}, {"ts": 1772158500000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 42417.8, "quote_volume": 3716.33836, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1106.0, "quote_volume": 96.5538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 13965.4, "quote_volume": 1220.57596, "trades": 3, "taker_buy_volume": 12705.4, "taker_buy_quote": 1110.45196}, {"ts": 1772158680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3805.3, "quote_volume": 332.20269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5260.0, "quote_volume": 458.798, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 348.8}, {"ts": 1772158800000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 13740.0, "quote_volume": 1195.828, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 261.0}, {"ts": 1772158860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 92.2, "quote_volume": 8.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.0871, "high": 0.088, "low": 0.0871, "close": 0.088, "volume": 69205.9, "quote_volume": 6055.0546, "trades": 54, "taker_buy_volume": 60602.9, "taker_buy_quote": 5301.6904}, {"ts": 1772159100000, "open": 0.0879, "high": 0.088, "low": 0.0874, "close": 0.0874, "volume": 48993.5, "quote_volume": 4294.78373, "trades": 28, "taker_buy_volume": 9600.0, "taker_buy_quote": 843.8}, {"ts": 1772159160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7198.6, "quote_volume": 629.8775, "trades": 2, "taker_buy_volume": 7198.6, "taker_buy_quote": 629.8775}, {"ts": 1772159280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3324.7, "quote_volume": 290.91125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159340000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9307.1, "quote_volume": 814.94641, "trades": 6, "taker_buy_volume": 6785.8, "taker_buy_quote": 594.08053}, {"ts": 1772159400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3519.1, "quote_volume": 307.92125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2298.1, "quote_volume": 201.31356, "trades": 1, "taker_buy_volume": 2298.1, "taker_buy_quote": 201.31356}, {"ts": 1772159580000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 24411.1, "quote_volume": 2142.94239, "trades": 19, "taker_buy_volume": 22404.1, "taker_buy_quote": 1966.72779}, {"ts": 1772159640000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 26756.5, "quote_volume": 2347.4263, "trades": 20, "taker_buy_volume": 5779.1, "taker_buy_quote": 506.82707}, {"ts": 1772159700000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2426.7, "quote_volume": 212.81271, "trades": 3, "taker_buy_volume": 2327.5, "taker_buy_quote": 204.11287}, {"ts": 1772159760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 8008.9, "quote_volume": 703.18142, "trades": 2, "taker_buy_volume": 5929.2, "taker_buy_quote": 520.58376}, {"ts": 1772159820000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.088, "volume": 15006.5, "quote_volume": 1318.41897, "trades": 11, "taker_buy_volume": 14489.8, "taker_buy_quote": 1272.99725}, {"ts": 1772159880000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4727.5, "quote_volume": 415.87645, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.0}, {"ts": 1772159940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 93.3, "quote_volume": 8.22906, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 8.22906}, {"ts": 1772160000000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 40977.8, "quote_volume": 3627.24005, "trades": 34, "taker_buy_volume": 30209.7, "taker_buy_quote": 2673.59502}, {"ts": 1772160060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1000.0, "quote_volume": 88.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.5}, {"ts": 1772160120000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1239.7, "quote_volume": 109.86139, "trades": 3, "taker_buy_volume": 1239.7, "taker_buy_quote": 109.86139}, {"ts": 1772160180000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 9193.4, "quote_volume": 814.52386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0886, "volume": 30408.3, "quote_volume": 2698.54194, "trades": 31, "taker_buy_volume": 11850.5, "taker_buy_quote": 1052.95206}, {"ts": 1772160360000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2693.3, "quote_volume": 237.98772, "trades": 4, "taker_buy_volume": 1062.3, "taker_buy_quote": 93.80732}, {"ts": 1772160420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3551.3, "quote_volume": 313.93492, "trades": 5, "taker_buy_volume": 2291.3, "taker_buy_quote": 202.55092}, {"ts": 1772160480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1260.0, "quote_volume": 111.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3299.0, "quote_volume": 291.9615, "trades": 2, "taker_buy_volume": 3299.0, "taker_buy_quote": 291.9615}, {"ts": 1772160660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160720000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 217.8, "quote_volume": 19.2753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 30140.8, "quote_volume": 2676.72489, "trades": 17, "taker_buy_volume": 30140.8, "taker_buy_quote": 2676.72489}, {"ts": 1772160900000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4323.0, "quote_volume": 385.18826, "trades": 4, "taker_buy_volume": 2349.8, "taker_buy_quote": 209.37614}, {"ts": 1772160960000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 2435.9, "quote_volume": 217.28707, "trades": 4, "taker_buy_volume": 1111.9, "taker_buy_quote": 99.19267}, {"ts": 1772161020000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 41752.5, "quote_volume": 3745.32116, "trades": 32, "taker_buy_volume": 34337.3, "taker_buy_quote": 3080.27772}, {"ts": 1772161080000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 8697.3, "quote_volume": 781.95433, "trades": 11, "taker_buy_volume": 8271.7, "taker_buy_quote": 743.69289}, {"ts": 1772161140000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 30983.8, "quote_volume": 2781.50493, "trades": 13, "taker_buy_volume": 9914.5, "taker_buy_quote": 891.31355}, {"ts": 1772161200000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 128967.9, "quote_volume": 11565.55864, "trades": 21, "taker_buy_volume": 3262.8, "taker_buy_quote": 292.67316}, {"ts": 1772161260000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 14803.3, "quote_volume": 1330.99055, "trades": 12, "taker_buy_volume": 14803.3, "taker_buy_quote": 1330.99055}, {"ts": 1772161320000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1928.5, "quote_volume": 173.63185, "trades": 2, "taker_buy_volume": 1928.5, "taker_buy_quote": 173.63185}, {"ts": 1772161380000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 14536.8, "quote_volume": 1315.54463, "trades": 13, "taker_buy_volume": 14150.6, "taker_buy_quote": 1280.63215}, {"ts": 1772161440000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 7424.8, "quote_volume": 673.206, "trades": 10, "taker_buy_volume": 4395.4, "taker_buy_quote": 398.43942}, {"ts": 1772161500000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1402.0, "quote_volume": 127.1212, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1772161560000, "open": 0.0909, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 52372.1, "quote_volume": 4772.10766, "trades": 23, "taker_buy_volume": 48382.1, "taker_buy_quote": 4408.37276}, {"ts": 1772161620000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 1523.4, "quote_volume": 138.58769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161680000, "open": 0.091, "high": 0.0916, "low": 0.091, "close": 0.0914, "volume": 38916.2, "quote_volume": 3552.15494, "trades": 24, "taker_buy_volume": 37023.9, "taker_buy_quote": 3379.19872}, {"ts": 1772161740000, "open": 0.0915, "high": 0.0916, "low": 0.0908, "close": 0.0913, "volume": 81255.9, "quote_volume": 7402.78922, "trades": 44, "taker_buy_volume": 19700.6, "taker_buy_quote": 1797.24891}, {"ts": 1772161800000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 10327.3, "quote_volume": 944.28745, "trades": 8, "taker_buy_volume": 9104.3, "taker_buy_quote": 832.50525}, {"ts": 1772161860000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 7729.2, "quote_volume": 705.22241, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1772161920000, "open": 0.0913, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 13492.0, "quote_volume": 1229.37226, "trades": 14, "taker_buy_volume": 7879.2, "taker_buy_quote": 717.6072}, {"ts": 1772161980000, "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0908, "volume": 95829.1, "quote_volume": 8693.08662, "trades": 31, "taker_buy_volume": 58928.2, "taker_buy_quote": 5350.41602}, {"ts": 1772162040000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3416.9, "quote_volume": 310.24784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4328.8, "quote_volume": 391.9774, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1772162220000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 11386.6, "quote_volume": 1033.55491, "trades": 8, "taker_buy_volume": 11386.6, "taker_buy_quote": 1033.55491}, {"ts": 1772162280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.091, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 10991.0, "quote_volume": 1002.4005, "trades": 9, "taker_buy_volume": 10866.8, "taker_buy_quote": 991.0983}, {"ts": 1772162400000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 25828.1, "quote_volume": 2356.3025, "trades": 17, "taker_buy_volume": 7797.8, "taker_buy_quote": 711.93914}, {"ts": 1772162460000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 28695.8, "quote_volume": 2611.07785, "trades": 20, "taker_buy_volume": 1178.6, "taker_buy_quote": 107.16106}, {"ts": 1772162520000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 65231.5, "quote_volume": 5946.78481, "trades": 29, "taker_buy_volume": 65231.5, "taker_buy_quote": 5946.78481}, {"ts": 1772162580000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 15907.6, "quote_volume": 1451.19839, "trades": 27, "taker_buy_volume": 8111.5, "taker_buy_quote": 740.00324}, {"ts": 1772162640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 6544.3, "quote_volume": 596.18573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.091, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 13067.5, "quote_volume": 1186.33375, "trades": 10, "taker_buy_volume": 8836.8, "taker_buy_quote": 802.14516}, {"ts": 1772162760000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3251.4, "quote_volume": 295.53726, "trades": 4, "taker_buy_volume": 3251.4, "taker_buy_quote": 295.53726}, {"ts": 1772162820000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 4811.8, "quote_volume": 438.86112, "trades": 9, "taker_buy_volume": 3551.8, "taker_buy_quote": 323.94912}, {"ts": 1772162880000, "open": 0.0913, "high": 0.0921, "low": 0.0913, "close": 0.0919, "volume": 50339.5, "quote_volume": 4621.11936, "trades": 35, "taker_buy_volume": 45398.7, "taker_buy_quote": 4166.73146}, {"ts": 1772162940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 23610.7, "quote_volume": 2170.12333, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 276.0}, {"ts": 1772163060000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 2283.5, "quote_volume": 210.5221, "trades": 5, "taker_buy_volume": 2200.5, "taker_buy_quote": 202.8861}, {"ts": 1772163120000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 4160.2, "quote_volume": 382.3526, "trades": 15, "taker_buy_volume": 2160.2, "taker_buy_quote": 198.52238}, {"ts": 1772163180000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 6944.0, "quote_volume": 637.66162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163240000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3000.0, "quote_volume": 275.5, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 275.5}, {"ts": 1772163300000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3136.6, "quote_volume": 287.72622, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.8}, {"ts": 1772163360000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 6266.2, "quote_volume": 573.88392, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.5}, {"ts": 1772163420000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 9413.5, "quote_volume": 862.33823, "trades": 35, "taker_buy_volume": 9413.5, "taker_buy_quote": 862.33823}, {"ts": 1772163480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163540000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 16129.1, "quote_volume": 1482.62659, "trades": 27, "taker_buy_volume": 4374.5, "taker_buy_quote": 402.454}, {"ts": 1772163600000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 15307.0, "quote_volume": 1405.83085, "trades": 22, "taker_buy_volume": 4254.5, "taker_buy_quote": 390.63655}, {"ts": 1772163660000, "open": 0.0917, "high": 0.0917, "low": 0.0911, "close": 0.0911, "volume": 5652.6, "quote_volume": 516.2507, "trades": 4, "taker_buy_volume": 74.0, "taker_buy_quote": 6.7858}, {"ts": 1772163720000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2604.0, "quote_volume": 237.5266, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 38.1634}, {"ts": 1772163780000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 3432.9, "quote_volume": 312.35894, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1772163840000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 8370.7, "quote_volume": 759.95956, "trades": 6, "taker_buy_volume": 6159.4, "taker_buy_quote": 559.17352}, {"ts": 1772163900000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 40369.1, "quote_volume": 3655.49589, "trades": 19, "taker_buy_volume": 7760.0, "taker_buy_quote": 703.732}, {"ts": 1772163960000, "open": 0.0907, "high": 0.0915, "low": 0.0907, "close": 0.0912, "volume": 105618.1, "quote_volume": 9620.06127, "trades": 47, "taker_buy_volume": 93707.4, "taker_buy_quote": 8532.63742}, {"ts": 1772164020000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2186.9, "quote_volume": 199.22659, "trades": 1, "taker_buy_volume": 2186.9, "taker_buy_quote": 199.22659}, {"ts": 1772164080000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 25852.6, "quote_volume": 2350.528, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 61925.3, "quote_volume": 5642.54634, "trades": 15, "taker_buy_volume": 60809.7, "taker_buy_quote": 5540.5805}, {"ts": 1772164200000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 10087.5, "quote_volume": 923.94919, "trades": 7, "taker_buy_volume": 5469.7, "taker_buy_quote": 500.49693}, {"ts": 1772164260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 4321.2, "quote_volume": 396.60058, "trades": 4, "taker_buy_volume": 4321.2, "taker_buy_quote": 396.60058}, {"ts": 1772164320000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164380000, "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 68630.8, "quote_volume": 6310.42433, "trades": 30, "taker_buy_volume": 19817.8, "taker_buy_quote": 1823.34771}, {"ts": 1772164440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164500000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 427.5, "quote_volume": 39.17268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164560000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 15008.8, "quote_volume": 1373.28968, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164620000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 33723.3, "quote_volume": 3074.4004, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 554.7, "quote_volume": 50.4777, "trades": 1, "taker_buy_volume": 554.7, "taker_buy_quote": 50.4777}, {"ts": 1772164740000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 23126.9, "quote_volume": 2106.44779, "trades": 15, "taker_buy_volume": 23126.9, "taker_buy_quote": 2106.44779}, {"ts": 1772164800000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 12946.9, "quote_volume": 1177.43153, "trades": 9, "taker_buy_volume": 6473.4, "taker_buy_quote": 587.78472}, {"ts": 1772164860000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 13134.8, "quote_volume": 1192.20739, "trades": 7, "taker_buy_volume": 1110.1, "taker_buy_quote": 100.79708}, {"ts": 1772164920000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 10377.9, "quote_volume": 942.42776, "trades": 6, "taker_buy_volume": 8233.5, "taker_buy_quote": 747.5018}, {"ts": 1772164980000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 21515.7, "quote_volume": 1948.80586, "trades": 15, "taker_buy_volume": 14225.3, "taker_buy_quote": 1289.49323}, {"ts": 1772165040000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 6469.5, "quote_volume": 584.38829, "trades": 5, "taker_buy_volume": 962.2, "taker_buy_quote": 87.0791}, {"ts": 1772165100000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10300.7, "quote_volume": 933.72893, "trades": 8, "taker_buy_volume": 8448.1, "taker_buy_quote": 765.71481}, {"ts": 1772165160000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 10287.1, "quote_volume": 931.58559, "trades": 7, "taker_buy_volume": 1983.3, "taker_buy_quote": 179.58531}, {"ts": 1772165220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 809.7, "quote_volume": 73.27785, "trades": 1, "taker_buy_volume": 809.7, "taker_buy_quote": 73.27785}, {"ts": 1772165280000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 2234.8, "quote_volume": 202.45161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 771.8, "quote_volume": 69.77072, "trades": 1, "taker_buy_volume": 771.8, "taker_buy_quote": 69.77072}, {"ts": 1772165400000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 4065.3, "quote_volume": 366.14679, "trades": 4, "taker_buy_volume": 899.3, "taker_buy_quote": 81.20679}, {"ts": 1772165460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 776.5, "quote_volume": 69.96265, "trades": 1, "taker_buy_volume": 776.5, "taker_buy_quote": 69.96265}, {"ts": 1772165520000, "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 34578.9, "quote_volume": 3127.88907, "trades": 22, "taker_buy_volume": 33318.9, "taker_buy_quote": 3014.11107}, {"ts": 1772165580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 561.1, "quote_volume": 50.89177, "trades": 1, "taker_buy_volume": 561.1, "taker_buy_quote": 50.89177}, {"ts": 1772165640000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165700000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1101.4, "quote_volume": 99.89698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165760000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1772165820000, "open": 0.0908, "high": 0.0913, "low": 0.0908, "close": 0.0912, "volume": 85996.0, "quote_volume": 7831.15195, "trades": 38, "taker_buy_volume": 83751.7, "taker_buy_quote": 7626.47179}, {"ts": 1772165880000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 9647.2, "quote_volume": 876.64909, "trades": 9, "taker_buy_volume": 2386.1, "taker_buy_quote": 217.1351}, {"ts": 1772165940000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 8290.9, "quote_volume": 751.03146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1260.0, "quote_volume": 114.156, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 114.156}, {"ts": 1772166060000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 5143.5, "quote_volume": 466.5978, "trades": 5, "taker_buy_volume": 823.5, "taker_buy_quote": 74.7738}, {"ts": 1772166120000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3663.3, "quote_volume": 332.34764, "trades": 4, "taker_buy_volume": 863.3, "taker_buy_quote": 78.38764}, {"ts": 1772166180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 764.8, "quote_volume": 69.36736, "trades": 1, "taker_buy_volume": 764.8, "taker_buy_quote": 69.36736}, {"ts": 1772166240000, "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 10841.6, "quote_volume": 981.47324, "trades": 8, "taker_buy_volume": 2841.6, "taker_buy_quote": 257.91728}, {"ts": 1772166300000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 6869.3, "quote_volume": 621.32597, "trades": 8, "taker_buy_volume": 2152.5, "taker_buy_quote": 194.80125}, {"ts": 1772166360000, "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0898, "volume": 32819.8, "quote_volume": 2955.83082, "trades": 12, "taker_buy_volume": 1870.0, "taker_buy_quote": 168.353}, {"ts": 1772166420000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 7068.4, "quote_volume": 635.19188, "trades": 7, "taker_buy_volume": 6412.0, "taker_buy_quote": 576.3128}, {"ts": 1772166480000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2339.9, "quote_volume": 210.57686, "trades": 3, "taker_buy_volume": 2198.5, "taker_buy_quote": 197.865}, {"ts": 1772166540000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 32507.1, "quote_volume": 2929.69879, "trades": 21, "taker_buy_volume": 20041.2, "taker_buy_quote": 1806.83835}, {"ts": 1772166600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.0}, {"ts": 1772166780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166840000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 17438.0, "quote_volume": 1570.70623, "trades": 14, "taker_buy_volume": 1506.0, "taker_buy_quote": 135.9918}, {"ts": 1772166900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4730.7, "quote_volume": 425.763, "trades": 13, "taker_buy_volume": 4730.7, "taker_buy_quote": 425.763}, {"ts": 1772166960000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5840.3, "quote_volume": 526.56409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 285.8, "quote_volume": 25.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 8935.6, "quote_volume": 804.078, "trades": 6, "taker_buy_volume": 2299.4, "taker_buy_quote": 206.82}, {"ts": 1772167140000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 9061.3, "quote_volume": 814.16575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 97569.9, "quote_volume": 8717.27404, "trades": 42, "taker_buy_volume": 9702.7, "taker_buy_quote": 867.6897}, {"ts": 1772167260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 523.8, "quote_volume": 46.82772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 11829.1, "quote_volume": 1056.87547, "trades": 8, "taker_buy_volume": 5144.7, "taker_buy_quote": 459.93618}, {"ts": 1772167380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4506.5, "quote_volume": 402.8811, "trades": 2, "taker_buy_volume": 4506.5, "taker_buy_quote": 402.8811}, {"ts": 1772167500000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9580.6, "quote_volume": 853.65513, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 21.11364}, {"ts": 1772167560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167680000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5938.5, "quote_volume": 529.0661, "trades": 6, "taker_buy_volume": 2238.5, "taker_buy_quote": 199.45035}, {"ts": 1772167740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 338.6, "quote_volume": 30.1354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 13003.4, "quote_volume": 1157.3026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 81.2, "quote_volume": 7.23492, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 7.23492}, {"ts": 1772167980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 453.6, "quote_volume": 40.27968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168160000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 3638.9, "quote_volume": 323.00832, "trades": 4, "taker_buy_volume": 3638.9, "taker_buy_quote": 323.00832}, {"ts": 1772168220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 290.2, "quote_volume": 25.71172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 72.9, "quote_volume": 6.45894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 17187.8, "quote_volume": 1525.19293, "trades": 14, "taker_buy_volume": 9560.6, "taker_buy_quote": 848.75664}, {"ts": 1772168460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4566.2, "quote_volume": 405.02194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8103.2, "quote_volume": 718.75384, "trades": 1, "taker_buy_volume": 8103.2, "taker_buy_quote": 718.75384}, {"ts": 1772168580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3526.8, "quote_volume": 312.47448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168640000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 19592.3, "quote_volume": 1739.83654, "trades": 5, "taker_buy_volume": 17475.3, "taker_buy_quote": 1551.80664}, {"ts": 1772168700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1000.0, "quote_volume": 88.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.9}, {"ts": 1772168880000, "open": 0.0891, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 32664.8, "quote_volume": 2910.26508, "trades": 24, "taker_buy_volume": 24385.9, "taker_buy_quote": 2173.38382}, {"ts": 1772168940000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 8333.5, "quote_volume": 740.11803, "trades": 10, "taker_buy_volume": 3700.0, "taker_buy_quote": 329.08}, {"ts": 1772169000000, "open": 0.089, "high": 0.0901, "low": 0.089, "close": 0.0901, "volume": 290580.4, "quote_volume": 26040.10709, "trades": 141, "taker_buy_volume": 265838.8, "taker_buy_quote": 23821.80244}, {"ts": 1772169060000, "open": 0.0899, "high": 0.0901, "low": 0.0894, "close": 0.0895, "volume": 102800.3, "quote_volume": 9233.89402, "trades": 89, "taker_buy_volume": 47041.4, "taker_buy_quote": 4229.40966}, {"ts": 1772169120000, "open": 0.0895, "high": 0.0895, "low": 0.0889, "close": 0.0889, "volume": 36491.9, "quote_volume": 3254.79141, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169180000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 11486.3, "quote_volume": 1019.35212, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5208.4, "quote_volume": 462.50592, "trades": 4, "taker_buy_volume": 5208.4, "taker_buy_quote": 462.50592}, {"ts": 1772169300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1465.5, "quote_volume": 130.1364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169360000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 103601.0, "quote_volume": 9169.84972, "trades": 50, "taker_buy_volume": 29046.3, "taker_buy_quote": 2570.79845}, {"ts": 1772169420000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 5098.5, "quote_volume": 449.01439, "trades": 7, "taker_buy_volume": 1098.5, "taker_buy_quote": 96.79755}, {"ts": 1772169480000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 137196.1, "quote_volume": 12056.87837, "trades": 65, "taker_buy_volume": 20180.1, "taker_buy_quote": 1775.77704}, {"ts": 1772169540000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 26879.9, "quote_volume": 2361.71473, "trades": 14, "taker_buy_volume": 6789.3, "taker_buy_quote": 597.4584}, {"ts": 1772169600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6786.8, "quote_volume": 596.55972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169720000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2056.3, "quote_volume": 180.75562, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 6.028}, {"ts": 1772169780000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 36754.6, "quote_volume": 3226.92788, "trades": 11, "taker_buy_volume": 8694.0, "taker_buy_quote": 763.3332}, {"ts": 1772169840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2249.9, "quote_volume": 197.76621, "trades": 2, "taker_buy_volume": 2249.9, "taker_buy_quote": 197.76621}, {"ts": 1772169960000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 3653.8, "quote_volume": 320.12985, "trades": 7, "taker_buy_volume": 392.8, "taker_buy_quote": 34.33072}, {"ts": 1772170020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 72.0, "quote_volume": 6.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170080000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 7497.4, "quote_volume": 655.94243, "trades": 7, "taker_buy_volume": 7296.8, "taker_buy_quote": 638.40999}, {"ts": 1772170140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 110.9, "quote_volume": 9.71484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1000.0, "quote_volume": 87.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3520.0, "quote_volume": 308.0, "trades": 4, "taker_buy_volume": 1260.0, "taker_buy_quote": 110.25}, {"ts": 1772170680000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 213.3, "quote_volume": 18.65246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3570.0, "quote_volume": 312.732, "trades": 4, "taker_buy_volume": 2310.0, "taker_buy_quote": 202.356}, {"ts": 1772170800000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 2515.4, "quote_volume": 220.09704, "trades": 4, "taker_buy_volume": 1255.4, "taker_buy_quote": 109.97304}, {"ts": 1772170860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5004.9, "quote_volume": 438.42924, "trades": 2, "taker_buy_volume": 5004.9, "taker_buy_quote": 438.42924}, {"ts": 1772170920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2238.1, "quote_volume": 196.50518, "trades": 1, "taker_buy_volume": 2238.1, "taker_buy_quote": 196.50518}, {"ts": 1772170980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3503.2, "quote_volume": 307.58096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171040000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 11390.8, "quote_volume": 999.99524, "trades": 7, "taker_buy_volume": 11390.8, "taker_buy_quote": 999.99524}, {"ts": 1772171100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3439.9, "quote_volume": 302.36721, "trades": 4, "taker_buy_volume": 2260.0, "taker_buy_quote": 198.654}, {"ts": 1772171160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 296.1, "quote_volume": 26.02719, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 26.02719}, {"ts": 1772171340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10719.1, "quote_volume": 941.13698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7312.4, "quote_volume": 641.29748, "trades": 6, "taker_buy_volume": 2818.5, "taker_buy_quote": 247.18245}, {"ts": 1772171460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1260.0, "quote_volume": 110.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171520000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3487.8, "quote_volume": 305.76313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1260.0, "quote_volume": 110.376, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 110.376}, {"ts": 1772171640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3519.5, "quote_volume": 308.3082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171700000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 22031.2, "quote_volume": 1927.9046, "trades": 16, "taker_buy_volume": 1746.0, "taker_buy_quote": 152.9496}, {"ts": 1772171760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2313.5, "quote_volume": 202.6626, "trades": 13, "taker_buy_volume": 2313.5, "taker_buy_quote": 202.6626}, {"ts": 1772171820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 278.2, "quote_volume": 24.37032, "trades": 2, "taker_buy_volume": 278.2, "taker_buy_quote": 24.37032}, {"ts": 1772171880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6583.4, "quote_volume": 576.80584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172000000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 975.0, "quote_volume": 85.32226, "trades": 3, "taker_buy_volume": 97.6, "taker_buy_quote": 8.54976}, {"ts": 1772172060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172180000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 21956.1, "quote_volume": 1924.52108, "trades": 14, "taker_buy_volume": 1585.2, "taker_buy_quote": 139.02204}, {"ts": 1772172240000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 18012.2, "quote_volume": 1581.80797, "trades": 12, "taker_buy_volume": 13507.0, "taker_buy_quote": 1185.35037}, {"ts": 1772172300000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 9317.8, "quote_volume": 820.42003, "trades": 7, "taker_buy_volume": 5797.8, "taker_buy_quote": 510.43403}, {"ts": 1772172360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4857.2, "quote_volume": 426.94788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 13127.8, "quote_volume": 1152.61409, "trades": 5, "taker_buy_volume": 60.3, "taker_buy_quote": 5.29434}, {"ts": 1772172540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172600000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 12560.1, "quote_volume": 1103.00599, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6839.9, "quote_volume": 600.54322, "trades": 4, "taker_buy_volume": 6839.9, "taker_buy_quote": 600.54322}, {"ts": 1772172720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 12460.3, "quote_volume": 1097.75243, "trades": 6, "taker_buy_volume": 12460.3, "taker_buy_quote": 1097.75243}, {"ts": 1772172780000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2260.0, "quote_volume": 199.206, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.2}, {"ts": 1772172840000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 5940.7, "quote_volume": 522.00117, "trades": 5, "taker_buy_volume": 1068.2, "taker_buy_quote": 93.80842}, {"ts": 1772172900000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2651.5, "quote_volume": 233.558, "trades": 4, "taker_buy_volume": 2651.5, "taker_buy_quote": 233.558}, {"ts": 1772172960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1000.0, "quote_volume": 88.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 394.2, "quote_volume": 34.72902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 83.6, "quote_volume": 7.3568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 112.7, "quote_volume": 9.92887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1385.1, "quote_volume": 121.8888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 340.5, "quote_volume": 29.99805, "trades": 1, "taker_buy_volume": 340.5, "taker_buy_quote": 29.99805}, {"ts": 1772173680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2242.0, "quote_volume": 197.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173740000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3269.2, "quote_volume": 287.36268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173800000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2399.9, "quote_volume": 211.00622, "trades": 3, "taker_buy_volume": 1804.7, "taker_buy_quote": 158.68814}, {"ts": 1772173860000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 864.5, "quote_volume": 75.9031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 17888.1, "quote_volume": 1568.78637, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 58245.6, "quote_volume": 5114.44092, "trades": 30, "taker_buy_volume": 44616.2, "taker_buy_quote": 3919.14254}, {"ts": 1772174040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2423.3, "quote_volume": 213.02044, "trades": 3, "taker_buy_volume": 2423.3, "taker_buy_quote": 213.02044}, {"ts": 1772174100000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 9832.4, "quote_volume": 863.9675, "trades": 5, "taker_buy_volume": 6378.3, "taker_buy_quote": 560.65257}, {"ts": 1772174160000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 14474.6, "quote_volume": 1273.69086, "trades": 3, "taker_buy_volume": 13735.2, "taker_buy_quote": 1208.6976}, {"ts": 1772174220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 427.2, "quote_volume": 37.55088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 71.3, "quote_volume": 6.2744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1582.9, "quote_volume": 139.13691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 633.6, "quote_volume": 55.63008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 22020.4, "quote_volume": 1933.39112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2894.4, "quote_volume": 253.83888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1989.6, "quote_volume": 174.09, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 952.3, "quote_volume": 83.13579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1028.9, "quote_volume": 89.82297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 924.2, "quote_volume": 80.68266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174880000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4205.1, "quote_volume": 367.42018, "trades": 3, "taker_buy_volume": 3149.5, "taker_buy_quote": 275.2663}, {"ts": 1772174940000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1044.5, "quote_volume": 91.2893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 990.0, "quote_volume": 86.427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 916.1, "quote_volume": 79.97553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175120000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6394.5, "quote_volume": 558.81562, "trades": 4, "taker_buy_volume": 1260.0, "taker_buy_quote": 110.124}, {"ts": 1772175180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 336.9, "quote_volume": 29.44506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 368.0, "quote_volume": 32.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1260.0, "quote_volume": 109.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175780000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 24374.2, "quote_volume": 2125.53024, "trades": 10, "taker_buy_volume": 13682.5, "taker_buy_quote": 1193.114}, {"ts": 1772175840000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 6527.4, "quote_volume": 569.51276, "trades": 7, "taker_buy_volume": 487.4, "taker_buy_quote": 42.59876}, {"ts": 1772175900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 515.2, "quote_volume": 44.92544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4660.8, "quote_volume": 407.82, "trades": 2, "taker_buy_volume": 4660.8, "taker_buy_quote": 407.82}, {"ts": 1772176020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 152.0, "quote_volume": 13.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 476.9, "quote_volume": 41.72875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2273.5, "quote_volume": 199.1586, "trades": 2, "taker_buy_volume": 2273.5, "taker_buy_quote": 199.1586}, {"ts": 1772176260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 239.1, "quote_volume": 20.96907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 15472.1, "quote_volume": 1352.54694, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 6890.8, "quote_volume": 600.53807, "trades": 9, "taker_buy_volume": 126.0, "taker_buy_quote": 10.9872}, {"ts": 1772176680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 137.8, "quote_volume": 12.00238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 63.0, "quote_volume": 5.4936, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.4936}, {"ts": 1772176800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5994.5, "quote_volume": 521.5215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 56082.5, "quote_volume": 4872.8372, "trades": 30, "taker_buy_volume": 4366.6, "taker_buy_quote": 379.5162}, {"ts": 1772176980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177040000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 4260.1, "quote_volume": 368.60368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177100000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 78547.9, "quote_volume": 6786.9108, "trades": 21, "taker_buy_volume": 64887.7, "taker_buy_quote": 5606.89056}, {"ts": 1772177160000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 36467.4, "quote_volume": 3146.63256, "trades": 15, "taker_buy_volume": 3780.6, "taker_buy_quote": 325.88772}, {"ts": 1772177220000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2000.0, "quote_volume": 172.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 44858.2, "quote_volume": 3858.69962, "trades": 31, "taker_buy_volume": 9482.0, "taker_buy_quote": 815.507}, {"ts": 1772177340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 11474.8, "quote_volume": 987.98028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177460000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 7199.4, "quote_volume": 619.04818, "trades": 19, "taker_buy_volume": 1934.2, "taker_buy_quote": 166.49524}, {"ts": 1772177520000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 7554.2, "quote_volume": 651.21284, "trades": 8, "taker_buy_volume": 3765.5, "taker_buy_quote": 324.6269}, {"ts": 1772177580000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 13238.8, "quote_volume": 1143.84226, "trades": 16, "taker_buy_volume": 10680.2, "taker_buy_quote": 922.76928}, {"ts": 1772177640000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 18767.9, "quote_volume": 1619.30908, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 74766.1, "quote_volume": 6444.83782, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177820000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 5658.6, "quote_volume": 485.84455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177880000, "open": 0.0857, "high": 0.0866, "low": 0.0857, "close": 0.0866, "volume": 40933.1, "quote_volume": 3529.09692, "trades": 40, "taker_buy_volume": 36409.4, "taker_buy_quote": 3141.41583}, {"ts": 1772177940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2723.7, "quote_volume": 236.14479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8245.4, "quote_volume": 714.87618, "trades": 4, "taker_buy_volume": 8245.4, "taker_buy_quote": 714.87618}, {"ts": 1772178120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 178.6, "quote_volume": 15.50248, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 15.50248}, {"ts": 1772178180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 10062.8, "quote_volume": 873.46672, "trades": 21, "taker_buy_volume": 78.4, "taker_buy_quote": 6.8208}, {"ts": 1772178360000, "open": 0.0869, "high": 0.0879, "low": 0.0869, "close": 0.0878, "volume": 163748.4, "quote_volume": 14310.81643, "trades": 84, "taker_buy_volume": 151560.8, "taker_buy_quote": 13242.88977}, {"ts": 1772178420000, "open": 0.0877, "high": 0.0878, "low": 0.0874, "close": 0.0875, "volume": 28030.8, "quote_volume": 2455.70198, "trades": 22, "taker_buy_volume": 13277.2, "taker_buy_quote": 1164.40958}, {"ts": 1772178480000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 4422.6, "quote_volume": 387.29376, "trades": 3, "taker_buy_volume": 4422.6, "taker_buy_quote": 387.29376}, {"ts": 1772178540000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 5330.0, "quote_volume": 466.47377, "trades": 4, "taker_buy_volume": 987.7, "taker_buy_quote": 86.52252}, {"ts": 1772178600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 1740.1, "quote_volume": 152.25856, "trades": 3, "taker_buy_volume": 579.6, "taker_buy_quote": 50.77296}, {"ts": 1772178660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2463.1, "quote_volume": 215.02863, "trades": 3, "taker_buy_volume": 2463.1, "taker_buy_quote": 215.02863}, {"ts": 1772178780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178900000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 18326.2, "quote_volume": 1596.22703, "trades": 8, "taker_buy_volume": 8002.3, "taker_buy_quote": 697.00033}, {"ts": 1772178960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 687.7, "quote_volume": 59.8299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4676.9, "quote_volume": 407.35799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1260.0, "quote_volume": 109.62, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 109.62}, {"ts": 1772179260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179320000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 15951.7, "quote_volume": 1390.08724, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 12548.0, "quote_volume": 1095.4404, "trades": 7, "taker_buy_volume": 2318.8, "taker_buy_quote": 202.43124}, {"ts": 1772179740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179920000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 4432.6, "quote_volume": 388.28034, "trades": 6, "taker_buy_volume": 2108.9, "taker_buy_quote": 184.73964}, {"ts": 1772179980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180100000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 13966.7, "quote_volume": 1221.01965, "trades": 11, "taker_buy_volume": 5906.0, "taker_buy_quote": 515.7084}, {"ts": 1772180160000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 15245.8, "quote_volume": 1334.66284, "trades": 11, "taker_buy_volume": 15245.8, "taker_buy_quote": 1334.66284}, {"ts": 1772180220000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7155.9, "quote_volume": 627.82409, "trades": 6, "taker_buy_volume": 6877.8, "taker_buy_quote": 603.40691}, {"ts": 1772180280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 1796.2, "quote_volume": 157.84238, "trades": 2, "taker_buy_volume": 1578.2, "taker_buy_quote": 138.72378}, {"ts": 1772180400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2320.1, "quote_volume": 203.47277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 5895.4, "quote_volume": 516.17923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 9802.2, "quote_volume": 859.65294, "trades": 5, "taker_buy_volume": 9802.2, "taker_buy_quote": 859.65294}, {"ts": 1772180760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 128.3, "quote_volume": 11.23908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180940000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4893.6, "quote_volume": 429.92144, "trades": 6, "taker_buy_volume": 3893.6, "taker_buy_quote": 342.12144}, {"ts": 1772181000000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 8171.5, "quote_volume": 718.04885, "trades": 8, "taker_buy_volume": 5911.5, "taker_buy_quote": 519.49485}, {"ts": 1772181060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3523.7, "quote_volume": 309.46786, "trades": 4, "taker_buy_volume": 3390.0, "taker_buy_quote": 297.729}, {"ts": 1772181120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2734.5, "quote_volume": 240.36255, "trades": 4, "taker_buy_volume": 2734.5, "taker_buy_quote": 240.36255}, {"ts": 1772181180000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 14561.4, "quote_volume": 1278.76995, "trades": 12, "taker_buy_volume": 2790.3, "taker_buy_quote": 245.26737}, {"ts": 1772181240000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 28825.0, "quote_volume": 2535.97719, "trades": 18, "taker_buy_volume": 22888.1, "taker_buy_quote": 2013.99768}, {"ts": 1772181300000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 41772.5, "quote_volume": 3673.45902, "trades": 37, "taker_buy_volume": 34427.6, "taker_buy_quote": 3028.3248}, {"ts": 1772181360000, "open": 0.088, "high": 0.0885, "low": 0.0874, "close": 0.0876, "volume": 238643.6, "quote_volume": 21002.707, "trades": 170, "taker_buy_volume": 115329.9, "taker_buy_quote": 10177.39142}, {"ts": 1772181420000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 18157.6, "quote_volume": 1593.4509, "trades": 15, "taker_buy_volume": 18088.1, "taker_buy_quote": 1587.3488}, {"ts": 1772181480000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1586.6, "quote_volume": 139.15348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 20242.7, "quote_volume": 1776.18169, "trades": 12, "taker_buy_volume": 5742.7, "taker_buy_quote": 504.55196}, {"ts": 1772181600000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 22236.2, "quote_volume": 1947.34006, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181660000, "open": 0.0873, "high": 0.0873, "low": 0.0869, "close": 0.087, "volume": 162055.9, "quote_volume": 14099.34754, "trades": 81, "taker_buy_volume": 3111.1, "taker_buy_quote": 270.97681}, {"ts": 1772181720000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 1445.6, "quote_volume": 125.72814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2266.1, "quote_volume": 197.60392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182020000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 7294.7, "quote_volume": 636.09784, "trades": 2, "taker_buy_volume": 7294.7, "taker_buy_quote": 636.09784}, {"ts": 1772182080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 122.5, "quote_volume": 10.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2342.6, "quote_volume": 204.50898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1200.3, "quote_volume": 104.78619, "trades": 2, "taker_buy_volume": 1200.3, "taker_buy_quote": 104.78619}, {"ts": 1772182320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 562.5, "quote_volume": 49.10625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 80.0, "quote_volume": 7.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182680000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6954.4, "quote_volume": 609.76654, "trades": 3, "taker_buy_volume": 6954.4, "taker_buy_quote": 609.76654}, {"ts": 1772182740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3497.8, "quote_volume": 306.40728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3063.2, "quote_volume": 268.64264, "trades": 1, "taker_buy_volume": 3063.2, "taker_buy_quote": 268.64264}, {"ts": 1772183040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 313.8, "quote_volume": 27.48888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1504.5, "quote_volume": 131.7942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183160000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 133.0, "quote_volume": 11.6375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2451.1, "quote_volume": 214.96147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 31465.8, "quote_volume": 2765.84382, "trades": 12, "taker_buy_volume": 30205.8, "taker_buy_quote": 2655.08982}, {"ts": 1772183580000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 8210.3, "quote_volume": 721.22919, "trades": 6, "taker_buy_volume": 3648.5, "taker_buy_quote": 320.70315}, {"ts": 1772183640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2297.3, "quote_volume": 201.70294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183820000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184000000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2438.2, "quote_volume": 213.57943, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 6.02875}, {"ts": 1772184060000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0879, "volume": 137313.7, "quote_volume": 12072.07145, "trades": 58, "taker_buy_volume": 114002.5, "taker_buy_quote": 10022.75523}, {"ts": 1772184120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2260.0, "quote_volume": 198.202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2807.0, "quote_volume": 245.8932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184420000, "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0881, "volume": 91625.7, "quote_volume": 8071.63325, "trades": 50, "taker_buy_volume": 84715.8, "taker_buy_quote": 7462.26079}, {"ts": 1772184480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 997.2, "quote_volume": 87.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4546.5, "quote_volume": 400.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3573.9, "quote_volume": 314.14581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2268.7, "quote_volume": 199.41873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 96.6, "quote_volume": 8.48148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 6613.0, "quote_volume": 580.137, "trades": 6, "taker_buy_volume": 2358.0, "taker_buy_quote": 206.9735}, {"ts": 1772185200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1288.2, "quote_volume": 112.84632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185380000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2512.6, "quote_volume": 220.60628, "trades": 5, "taker_buy_volume": 1252.6, "taker_buy_quote": 109.97828}, {"ts": 1772185440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4631.2, "quote_volume": 406.15624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 45446.5, "quote_volume": 3974.68589, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 909.0, "quote_volume": 79.4466, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 79.4466}, {"ts": 1772185620000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 425.1, "quote_volume": 37.28127, "trades": 2, "taker_buy_volume": 425.1, "taker_buy_quote": 37.28127}, {"ts": 1772185800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4142.2, "quote_volume": 362.66826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1000.0, "quote_volume": 87.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.4}, {"ts": 1772185980000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.0871, "volume": 110958.3, "quote_volume": 9681.89583, "trades": 58, "taker_buy_volume": 67385.7, "taker_buy_quote": 5881.28026}, {"ts": 1772186040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 7124.4, "quote_volume": 620.53524, "trades": 4, "taker_buy_volume": 4876.8, "taker_buy_quote": 424.76928}, {"ts": 1772186100000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 17988.6, "quote_volume": 1566.70796, "trades": 19, "taker_buy_volume": 8498.8, "taker_buy_quote": 740.86095}, {"ts": 1772186160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1179.8, "quote_volume": 102.76058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4000.3, "quote_volume": 348.42613, "trades": 6, "taker_buy_volume": 4000.3, "taker_buy_quote": 348.42613}, {"ts": 1772186280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 158.5, "quote_volume": 13.7895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1541.6, "quote_volume": 133.96504, "trades": 2, "taker_buy_volume": 1541.6, "taker_buy_quote": 133.96504}, {"ts": 1772186460000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 20024.1, "quote_volume": 1737.84918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186520000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 678.3, "quote_volume": 58.90423, "trades": 3, "taker_buy_volume": 277.9, "taker_buy_quote": 24.14951}, {"ts": 1772186580000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 54301.9, "quote_volume": 4706.0665, "trades": 20, "taker_buy_volume": 3329.2, "taker_buy_quote": 288.64164}, {"ts": 1772186640000, "open": 0.0867, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 19713.3, "quote_volume": 1710.60441, "trades": 9, "taker_buy_volume": 19384.7, "taker_buy_quote": 1682.13122}, {"ts": 1772186700000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2748.0, "quote_volume": 239.076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186760000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 71.9, "quote_volume": 6.24811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3736.1, "quote_volume": 324.66709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 508.7, "quote_volume": 44.15516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187060000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5603.1, "quote_volume": 486.01423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187120000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 25350.7, "quote_volume": 2192.37543, "trades": 9, "taker_buy_volume": 3341.2, "taker_buy_quote": 288.67968}, {"ts": 1772187180000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1767.0, "quote_volume": 152.6688, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 43.8048}, {"ts": 1772187240000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3302.9, "quote_volume": 285.04027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187300000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 5267.6, "quote_volume": 453.98971, "trades": 11, "taker_buy_volume": 206.4, "taker_buy_quote": 17.79168}, {"ts": 1772187360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187420000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1000.0, "quote_volume": 86.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1383.2, "quote_volume": 119.49616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1260.0, "quote_volume": 108.738, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 108.738}, {"ts": 1772187600000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 23536.2, "quote_volume": 2029.29794, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187660000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 9727.6, "quote_volume": 837.89828, "trades": 14, "taker_buy_volume": 2990.0, "taker_buy_quote": 257.738}, {"ts": 1772187720000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 9971.1, "quote_volume": 860.93193, "trades": 5, "taker_buy_volume": 5711.1, "taker_buy_quote": 492.86793}, {"ts": 1772187780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3530.7, "quote_volume": 305.05248, "trades": 2, "taker_buy_volume": 2270.7, "taker_buy_quote": 196.18848}, {"ts": 1772187840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3417.4, "quote_volume": 295.26336, "trades": 4, "taker_buy_volume": 1157.4, "taker_buy_quote": 99.99936}, {"ts": 1772187900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4411.4, "quote_volume": 380.82982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 453.1, "quote_volume": 39.10253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2297.4, "quote_volume": 198.03588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1000.0, "quote_volume": 86.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3582.6, "quote_volume": 309.53664, "trades": 4, "taker_buy_volume": 233.6, "taker_buy_quote": 20.18304}, {"ts": 1772188260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188440000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 925.1, "quote_volume": 79.97864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 116.7, "quote_volume": 10.08288, "trades": 1, "taker_buy_volume": 116.7, "taker_buy_quote": 10.08288}, {"ts": 1772188560000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 41499.2, "quote_volume": 3575.26567, "trades": 22, "taker_buy_volume": 9292.0, "taker_buy_quote": 800.5924}, {"ts": 1772188680000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 11245.6, "quote_volume": 968.75556, "trades": 5, "taker_buy_volume": 10132.6, "taker_buy_quote": 872.91496}, {"ts": 1772188740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 15298.9, "quote_volume": 1320.29507, "trades": 5, "taker_buy_volume": 15298.9, "taker_buy_quote": 1320.29507}, {"ts": 1772188800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2029.8, "quote_volume": 174.96876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188860000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1472.6, "quote_volume": 127.2799, "trades": 2, "taker_buy_volume": 472.6, "taker_buy_quote": 40.8799}, {"ts": 1772188920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 235.7, "quote_volume": 20.38805, "trades": 1, "taker_buy_volume": 235.7, "taker_buy_quote": 20.38805}, {"ts": 1772188980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 233.9, "quote_volume": 20.20896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 344.1, "quote_volume": 29.79906, "trades": 1, "taker_buy_volume": 344.1, "taker_buy_quote": 29.79906}, {"ts": 1772189100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2515.8, "quote_volume": 217.86828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189400000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6066.3, "quote_volume": 524.12832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189460000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189520000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189580000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3594.8, "quote_volume": 309.2788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5144.9, "quote_volume": 442.4614, "trades": 2, "taker_buy_volume": 5144.9, "taker_buy_quote": 442.4614}, {"ts": 1772189700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2260.0, "quote_volume": 194.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 7700.0, "quote_volume": 662.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3900.0, "quote_volume": 335.01, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190000000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 3727.1, "quote_volume": 320.51099, "trades": 7, "taker_buy_volume": 3647.3, "taker_buy_quote": 313.65617}, {"ts": 1772190060000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 2838.7, "quote_volume": 244.13861, "trades": 4, "taker_buy_volume": 220.4, "taker_buy_quote": 18.96481}, {"ts": 1772190120000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190180000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 102.0, "quote_volume": 8.7924, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 8.7924}, {"ts": 1772190300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 320.1, "quote_volume": 27.59262, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 27.59262}, {"ts": 1772190360000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5136.0, "quote_volume": 444.10242, "trades": 6, "taker_buy_volume": 5136.0, "taker_buy_quote": 444.10242}, {"ts": 1772190420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1000.0, "quote_volume": 86.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 14282.0, "quote_volume": 1238.32056, "trades": 13, "taker_buy_volume": 11898.4, "taker_buy_quote": 1031.66244}, {"ts": 1772190540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3317.9, "quote_volume": 287.99372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1000.0, "quote_volume": 86.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 345.1, "quote_volume": 29.92017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190960000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 96.1, "quote_volume": 8.32226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191020000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191080000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1260.0, "quote_volume": 108.99, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 108.99}, {"ts": 1772191140000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2341.8, "quote_volume": 201.98916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1260.0, "quote_volume": 108.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191260000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 7418.0, "quote_volume": 639.5433, "trades": 8, "taker_buy_volume": 6418.0, "taker_buy_quote": 553.2433}, {"ts": 1772191320000, "open": 0.0868, "high": 0.0874, "low": 0.0868, "close": 0.0872, "volume": 89833.0, "quote_volume": 7833.23538, "trades": 59, "taker_buy_volume": 79598.8, "taker_buy_quote": 6939.86042}, {"ts": 1772191380000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 8350.0, "quote_volume": 728.313, "trades": 11, "taker_buy_volume": 1140.0, "taker_buy_quote": 99.522}, {"ts": 1772191440000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 18876.1, "quote_volume": 1646.78948, "trades": 13, "taker_buy_volume": 17223.0, "taker_buy_quote": 1502.47385}, {"ts": 1772191500000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2485.6, "quote_volume": 217.24144, "trades": 3, "taker_buy_volume": 200.2, "taker_buy_quote": 17.49748}, {"ts": 1772191560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 83.7, "quote_volume": 7.31538, "trades": 1, "taker_buy_volume": 83.7, "taker_buy_quote": 7.31538}, {"ts": 1772191620000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 9115.3, "quote_volume": 794.22227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 13000.0, "quote_volume": 1134.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1260.0, "quote_volume": 110.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 6722.0, "quote_volume": 586.1584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 172.0, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 14.9984}, {"ts": 1772192100000, "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0869, "volume": 36424.1, "quote_volume": 3161.83263, "trades": 31, "taker_buy_volume": 11342.8, "taker_buy_quote": 985.22366}, {"ts": 1772192160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1000.0, "quote_volume": 86.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2000.0, "quote_volume": 173.4, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 173.4}, {"ts": 1772192280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192340000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.0864, "volume": 18179.0, "quote_volume": 1567.48335, "trades": 13, "taker_buy_volume": 2319.0, "taker_buy_quote": 200.19335}, {"ts": 1772192400000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 9584.5, "quote_volume": 825.65609, "trades": 7, "taker_buy_volume": 4306.4, "taker_buy_quote": 371.21168}, {"ts": 1772192460000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 6589.0, "quote_volume": 566.4446, "trades": 15, "taker_buy_volume": 4832.0, "taker_buy_quote": 415.1669}, {"ts": 1772192520000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 9565.6, "quote_volume": 819.31442, "trades": 14, "taker_buy_volume": 4095.4, "taker_buy_quote": 350.60595}, {"ts": 1772192580000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 8334.1, "quote_volume": 713.71859, "trades": 12, "taker_buy_volume": 7264.0, "taker_buy_quote": 622.02504}, {"ts": 1772192640000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 16131.8, "quote_volume": 1374.37503, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 322.2, "quote_volume": 27.48366, "trades": 2, "taker_buy_volume": 322.2, "taker_buy_quote": 27.48366}, {"ts": 1772192760000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 12888.0, "quote_volume": 1095.82879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192820000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 80015.5, "quote_volume": 6781.50611, "trades": 52, "taker_buy_volume": 21332.2, "taker_buy_quote": 1807.18806}, {"ts": 1772192880000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 5220.6, "quote_volume": 443.66585, "trades": 8, "taker_buy_volume": 4898.0, "taker_buy_quote": 416.30937}, {"ts": 1772192940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1260.0, "quote_volume": 107.226, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 107.226}, {"ts": 1772193060000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 21003.8, "quote_volume": 1785.20536, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1607.6, "quote_volume": 136.646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 11767.3, "quote_volume": 1001.39723, "trades": 5, "taker_buy_volume": 2389.6, "taker_buy_quote": 203.35496}, {"ts": 1772193240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 10984.7, "quote_volume": 934.79797, "trades": 6, "taker_buy_volume": 5024.8, "taker_buy_quote": 427.61048}, {"ts": 1772193300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 528.7, "quote_volume": 44.99237, "trades": 1, "taker_buy_volume": 528.7, "taker_buy_quote": 44.99237}, {"ts": 1772193360000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 11092.7, "quote_volume": 942.03864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2106.8, "quote_volume": 178.65664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193480000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 5909.4, "quote_volume": 502.63794, "trades": 5, "taker_buy_volume": 4649.4, "taker_buy_quote": 395.66394}, {"ts": 1772193540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4677.3, "quote_volume": 398.03823, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 107.226}, {"ts": 1772193600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 10352.0, "quote_volume": 879.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193660000, "open": 0.0849, "high": 0.0849, "low": 0.0842, "close": 0.0842, "volume": 43357.1, "quote_volume": 3664.21286, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193720000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 39125.5, "quote_volume": 3290.5039, "trades": 23, "taker_buy_volume": 22639.0, "taker_buy_quote": 1904.55886}, {"ts": 1772193780000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 6440.2, "quote_volume": 542.25857, "trades": 4, "taker_buy_volume": 6377.5, "taker_buy_quote": 536.9855}, {"ts": 1772193840000, "open": 0.0841, "high": 0.0851, "low": 0.0841, "close": 0.085, "volume": 27135.5, "quote_volume": 2299.92546, "trades": 20, "taker_buy_volume": 25682.5, "taker_buy_quote": 2176.79796}, {"ts": 1772193900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194020000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 19536.2, "quote_volume": 1656.87885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194080000, "open": 0.0847, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 20894.6, "quote_volume": 1767.56519, "trades": 9, "taker_buy_volume": 5968.4, "taker_buy_quote": 505.79807}, {"ts": 1772194140000, "open": 0.0849, "high": 0.0849, "low": 0.0843, "close": 0.0849, "volume": 159849.3, "quote_volume": 13513.89099, "trades": 94, "taker_buy_volume": 56877.2, "taker_buy_quote": 4812.83005}, {"ts": 1772194200000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 7875.4, "quote_volume": 666.47985, "trades": 13, "taker_buy_volume": 3127.2, "taker_buy_quote": 264.7615}, {"ts": 1772194260000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194320000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 261.0, "quote_volume": 22.1067, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 22.1067}, {"ts": 1772194380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 4720.5, "quote_volume": 398.83181, "trades": 9, "taker_buy_volume": 3237.0, "taker_buy_quote": 273.6102}, {"ts": 1772194500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2554.4, "quote_volume": 216.10224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 68.3, "quote_volume": 5.79184, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 5.79184}, {"ts": 1772194740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2260.0, "quote_volume": 191.648, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 106.848}, {"ts": 1772194800000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 3197.0, "quote_volume": 271.74754, "trades": 5, "taker_buy_volume": 3197.0, "taker_buy_quote": 271.74754}, {"ts": 1772194860000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194920000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 64194.4, "quote_volume": 5475.34328, "trades": 20, "taker_buy_volume": 19782.6, "taker_buy_quote": 1687.16304}, {"ts": 1772195040000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195100000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 15158.1, "quote_volume": 1287.07389, "trades": 9, "taker_buy_volume": 84.0, "taker_buy_quote": 7.1568}, {"ts": 1772195160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 5268.2, "quote_volume": 446.74336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 11316.3, "quote_volume": 959.45766, "trades": 7, "taker_buy_volume": 9670.5, "taker_buy_quote": 820.0584}, {"ts": 1772195280000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 48164.4, "quote_volume": 4079.98428, "trades": 26, "taker_buy_volume": 41263.3, "taker_buy_quote": 3495.69381}, {"ts": 1772195340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 449.2, "quote_volume": 38.00232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 30718.0, "quote_volume": 2601.92001, "trades": 20, "taker_buy_volume": 30718.0, "taker_buy_quote": 2601.92001}, {"ts": 1772195460000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 68.5, "quote_volume": 5.7951, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 5.7951}, {"ts": 1772195640000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1050.5, "quote_volume": 88.8842, "trades": 4, "taker_buy_volume": 1050.5, "taker_buy_quote": 88.8842}, {"ts": 1772195700000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2457.1, "quote_volume": 208.36208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 3215.4, "quote_volume": 272.31143, "trades": 3, "taker_buy_volume": 2885.9, "taker_buy_quote": 244.43573}, {"ts": 1772195880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 131.0, "quote_volume": 11.1481, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 11.1481}, {"ts": 1772195940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196120000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 75041.5, "quote_volume": 6351.61637, "trades": 41, "taker_buy_volume": 11714.4, "taker_buy_quote": 990.15491}, {"ts": 1772196180000, "open": 0.0845, "high": 0.0845, "low": 0.0839, "close": 0.0841, "volume": 93906.4, "quote_volume": 7896.99106, "trades": 54, "taker_buy_volume": 22620.1, "taker_buy_quote": 1902.5496}, {"ts": 1772196240000, "open": 0.0841, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 62994.2, "quote_volume": 5328.80176, "trades": 25, "taker_buy_volume": 62994.2, "taker_buy_quote": 5328.80176}, {"ts": 1772196300000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 29171.6, "quote_volume": 2473.48172, "trades": 13, "taker_buy_volume": 13915.0, "taker_buy_quote": 1180.52637}, {"ts": 1772196360000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 3299.0, "quote_volume": 278.5954, "trades": 4, "taker_buy_volume": 3299.0, "taker_buy_quote": 278.5954}, {"ts": 1772196420000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 4160.0, "quote_volume": 351.56, "trades": 5, "taker_buy_volume": 2900.0, "taker_buy_quote": 245.09}, {"ts": 1772196480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1260.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196840000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1063.0, "quote_volume": 90.0009, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 90.0009}, {"ts": 1772196900000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 7735.0, "quote_volume": 654.3595, "trades": 4, "taker_buy_volume": 1475.0, "taker_buy_quote": 124.7635}, {"ts": 1772196960000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 993.8, "quote_volume": 83.96062, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 70.8955}, {"ts": 1772197020000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 7718.0, "quote_volume": 651.12994, "trades": 14, "taker_buy_volume": 4145.0, "taker_buy_quote": 349.92604}, {"ts": 1772197080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 211.0, "quote_volume": 17.8084, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 17.8084}, {"ts": 1772197140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 6167.4, "quote_volume": 521.76204, "trades": 4, "taker_buy_volume": 2387.4, "taker_buy_quote": 201.97404}, {"ts": 1772197200000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 764.0, "quote_volume": 64.7108, "trades": 1, "taker_buy_volume": 764.0, "taker_buy_quote": 64.7108}, {"ts": 1772197260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197320000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 114.4, "quote_volume": 9.68968, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 9.68968}, {"ts": 1772197380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 566.3, "quote_volume": 47.90898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197440000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197500000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 5744.0, "quote_volume": 487.3189, "trades": 7, "taker_buy_volume": 4744.0, "taker_buy_quote": 402.5189}, {"ts": 1772197560000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1874.4, "quote_volume": 158.75234, "trades": 3, "taker_buy_volume": 1781.0, "taker_buy_quote": 150.8507}, {"ts": 1772197740000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1894.0, "quote_volume": 160.8006, "trades": 2, "taker_buy_volume": 1894.0, "taker_buy_quote": 160.8006}, {"ts": 1772197800000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 5943.7, "quote_volume": 505.37493, "trades": 9, "taker_buy_volume": 4683.7, "taker_buy_quote": 398.27493}, {"ts": 1772197860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6250.8, "quote_volume": 532.56816, "trades": 5, "taker_buy_volume": 4990.8, "taker_buy_quote": 425.21616}, {"ts": 1772197920000, "open": 0.085, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 198183.3, "quote_volume": 16883.00884, "trades": 108, "taker_buy_volume": 137529.8, "taker_buy_quote": 11721.68946}, {"ts": 1772197980000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 119.0, "quote_volume": 10.12274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198040000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 36954.7, "quote_volume": 3139.13604, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 7474.0, "quote_volume": 634.53486, "trades": 6, "taker_buy_volume": 7474.0, "taker_buy_quote": 634.53486}, {"ts": 1772198160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 11806.9, "quote_volume": 1001.22512, "trades": 1, "taker_buy_volume": 11806.9, "taker_buy_quote": 1001.22512}, {"ts": 1772198400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1623.7, "quote_volume": 137.52739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 5184.0, "quote_volume": 439.31212, "trades": 5, "taker_buy_volume": 5184.0, "taker_buy_quote": 439.31212}, {"ts": 1772198700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1351.6, "quote_volume": 114.62484, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 7.77684}, {"ts": 1772198820000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 71.1, "quote_volume": 6.02217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198940000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199000000, "open": 0.0847, "high": 0.0847, "low": 0.0839, "close": 0.0843, "volume": 149007.5, "quote_volume": 12565.55381, "trades": 88, "taker_buy_volume": 35870.3, "taker_buy_quote": 3019.44579}, {"ts": 1772199060000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7925.2, "quote_volume": 668.61092, "trades": 6, "taker_buy_volume": 7925.2, "taker_buy_quote": 668.61092}, {"ts": 1772199120000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199180000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 66108.1, "quote_volume": 5599.32726, "trades": 24, "taker_buy_volume": 66108.1, "taker_buy_quote": 5599.32726}, {"ts": 1772199240000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9589.5, "quote_volume": 816.0239, "trades": 7, "taker_buy_volume": 7548.4, "taker_buy_quote": 642.34158}, {"ts": 1772199300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199360000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 10605.4, "quote_volume": 898.66127, "trades": 12, "taker_buy_volume": 2182.0, "taker_buy_quote": 185.0336}, {"ts": 1772199420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199480000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1951.0, "quote_volume": 166.2252, "trades": 3, "taker_buy_volume": 1951.0, "taker_buy_quote": 166.2252}, {"ts": 1772199540000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 96.5, "quote_volume": 8.23145, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 8.23145}, {"ts": 1772199600000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 29186.4, "quote_volume": 2491.99856, "trades": 21, "taker_buy_volume": 16760.0, "taker_buy_quote": 1431.254}, {"ts": 1772199660000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4501.1, "quote_volume": 383.49372, "trades": 2, "taker_buy_volume": 4501.1, "taker_buy_quote": 383.49372}, {"ts": 1772199840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199900000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 6642.0, "quote_volume": 566.1671, "trades": 7, "taker_buy_volume": 5883.0, "taker_buy_quote": 501.5762}, {"ts": 1772199960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 206.8, "quote_volume": 17.59868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 14297.8, "quote_volume": 1219.71532, "trades": 6, "taker_buy_volume": 14297.8, "taker_buy_quote": 1219.71532}, {"ts": 1772200080000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6921.1, "quote_volume": 589.67772, "trades": 4, "taker_buy_volume": 2176.0, "taker_buy_quote": 185.3952}, {"ts": 1772200140000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 15993.7, "quote_volume": 1362.03427, "trades": 15, "taker_buy_volume": 11116.9, "taker_buy_quote": 946.87599}, {"ts": 1772200200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 13000.0, "quote_volume": 1107.6, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 1107.6}, {"ts": 1772200260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2375.7, "quote_volume": 202.64721, "trades": 1, "taker_buy_volume": 2375.7, "taker_buy_quote": 202.64721}, {"ts": 1772200320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 13000.0, "quote_volume": 1108.9, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 1108.9}, {"ts": 1772200380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 130.0, "quote_volume": 11.089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200440000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 7176.4, "quote_volume": 611.9745, "trades": 8, "taker_buy_volume": 7176.4, "taker_buy_quote": 611.9745}, {"ts": 1772200500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4253.5, "quote_volume": 362.3982, "trades": 4, "taker_buy_volume": 1733.5, "taker_buy_quote": 147.6942}, {"ts": 1772200800000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 22130.5, "quote_volume": 1888.3891, "trades": 10, "taker_buy_volume": 18314.5, "taker_buy_quote": 1562.6323}, {"ts": 1772200860000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 9268.6, "quote_volume": 792.65394, "trades": 11, "taker_buy_volume": 7671.6, "taker_buy_quote": 656.11044}, {"ts": 1772200920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201040000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 2820.1, "quote_volume": 240.86227, "trades": 3, "taker_buy_volume": 2630.1, "taker_buy_quote": 224.63627}, {"ts": 1772201100000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 10336.2, "quote_volume": 881.65182, "trades": 10, "taker_buy_volume": 1175.0, "taker_buy_quote": 100.2275}, {"ts": 1772201160000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 14290.0, "quote_volume": 1218.19756, "trades": 13, "taker_buy_volume": 11770.0, "taker_buy_quote": 1003.49356}, {"ts": 1772201220000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2437.2, "quote_volume": 207.76714, "trades": 4, "taker_buy_volume": 2437.2, "taker_buy_quote": 207.76714}, {"ts": 1772201280000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1032.4, "quote_volume": 87.96048, "trades": 1, "taker_buy_volume": 1032.4, "taker_buy_quote": 87.96048}, {"ts": 1772201340000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 4968.6, "quote_volume": 424.69446, "trades": 7, "taker_buy_volume": 4850.4, "taker_buy_quote": 414.60018}, {"ts": 1772201400000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 9395.0, "quote_volume": 803.0377, "trades": 7, "taker_buy_volume": 9395.0, "taker_buy_quote": 803.0377}, {"ts": 1772201460000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3578.0, "quote_volume": 305.5612, "trades": 2, "taker_buy_volume": 2318.0, "taker_buy_quote": 197.9572}, {"ts": 1772201520000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 384.2, "quote_volume": 32.81068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2787.7, "quote_volume": 237.79081, "trades": 2, "taker_buy_volume": 1176.0, "taker_buy_quote": 100.3128}, {"ts": 1772201700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3494.0, "quote_volume": 298.0382, "trades": 3, "taker_buy_volume": 1176.0, "taker_buy_quote": 100.3128}, {"ts": 1772201820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1611.7, "quote_volume": 137.47801, "trades": 2, "taker_buy_volume": 1611.7, "taker_buy_quote": 137.47801}, {"ts": 1772201940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 9942.8, "quote_volume": 850.48009, "trades": 10, "taker_buy_volume": 9719.4, "taker_buy_quote": 831.37939}, {"ts": 1772202060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 3170.6, "quote_volume": 270.87446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202240000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.0853, "volume": 328570.8, "quote_volume": 27971.3011, "trades": 101, "taker_buy_volume": 176205.4, "taker_buy_quote": 14998.9331}, {"ts": 1772202360000, "open": 0.0852, "high": 0.0852, "low": 0.0844, "close": 0.0846, "volume": 356585.1, "quote_volume": 30216.86046, "trades": 156, "taker_buy_volume": 53432.3, "taker_buy_quote": 4531.13128}, {"ts": 1772202420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1000.0, "quote_volume": 84.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.6}, {"ts": 1772202540000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 207.1, "quote_volume": 17.54137, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 17.54137}, {"ts": 1772202600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 152.2, "quote_volume": 12.89134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202660000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 6116.8, "quote_volume": 518.70464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 116.1, "quote_volume": 9.84528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 9312.7, "quote_volume": 792.51077, "trades": 2, "taker_buy_volume": 9312.7, "taker_buy_quote": 792.51077}, {"ts": 1772202840000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 4569.9, "quote_volume": 388.8911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202960000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 11266.4, "quote_volume": 957.544, "trades": 3, "taker_buy_volume": 5717.0, "taker_buy_quote": 485.845}, {"ts": 1772203020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 5335.5, "quote_volume": 455.11815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203200000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 12653.0, "quote_volume": 1078.59454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203260000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 8302.8, "quote_volume": 705.3261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203320000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 5813.9, "quote_volume": 493.60011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 5238.6, "quote_volume": 444.75714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 6419.6, "quote_volume": 545.666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203500000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 5698.1, "quote_volume": 483.7498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 297.0, "quote_volume": 25.1262, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 17.79138}, {"ts": 1772203620000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 71.0, "quote_volume": 5.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203680000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 12749.5, "quote_volume": 1080.52394, "trades": 6, "taker_buy_volume": 12381.2, "taker_buy_quote": 1049.36576}, {"ts": 1772203740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1260.0, "quote_volume": 106.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 995.4, "quote_volume": 84.05972, "trades": 4, "taker_buy_volume": 153.2, "taker_buy_quote": 12.93008}, {"ts": 1772203980000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2070.7, "quote_volume": 174.95987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1260.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 119.0, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 10.0555}, {"ts": 1772204280000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204400000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 7955.4, "quote_volume": 674.60202, "trades": 7, "taker_buy_volume": 5435.4, "taker_buy_quote": 461.15802}, {"ts": 1772204460000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 9513.4, "quote_volume": 804.7603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204520000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 11094.0, "quote_volume": 936.3336, "trades": 6, "taker_buy_volume": 8919.3, "taker_buy_quote": 752.78892}, {"ts": 1772204580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 19117.7, "quote_volume": 1614.16765, "trades": 17, "taker_buy_volume": 18117.7, "taker_buy_quote": 1529.86765}, {"ts": 1772204700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204760000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 108.8, "quote_volume": 9.20448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204940000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 26697.3, "quote_volume": 2262.14041, "trades": 14, "taker_buy_volume": 22501.6, "taker_buy_quote": 1906.76462}, {"ts": 1772205000000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 4217.0, "quote_volume": 357.0539, "trades": 4, "taker_buy_volume": 4217.0, "taker_buy_quote": 357.0539}, {"ts": 1772205060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.7}, {"ts": 1772205120000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 4989.7, "quote_volume": 422.59829, "trades": 4, "taker_buy_volume": 3989.7, "taker_buy_quote": 337.99829}, {"ts": 1772205180000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1491.9, "quote_volume": 126.36393, "trades": 2, "taker_buy_volume": 491.9, "taker_buy_quote": 41.66393}, {"ts": 1772205300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1260.0, "quote_volume": 106.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 224.5, "quote_volume": 19.0376, "trades": 1, "taker_buy_volume": 224.5, "taker_buy_quote": 19.0376}, {"ts": 1772205420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2615.2, "quote_volume": 221.24592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 7244.6, "quote_volume": 614.17503, "trades": 5, "taker_buy_volume": 5937.4, "taker_buy_quote": 503.32919}, {"ts": 1772205600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205840000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 3710.0, "quote_volume": 315.39337, "trades": 5, "taker_buy_volume": 3710.0, "taker_buy_quote": 315.39337}, {"ts": 1772205900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 705.4, "quote_volume": 59.88846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2083.1, "quote_volume": 176.85519, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 28.3566}, {"ts": 1772206200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 8500.0, "quote_volume": 721.65, "trades": 4, "taker_buy_volume": 8500.0, "taker_buy_quote": 721.65}, {"ts": 1772206260000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3376.6, "quote_volume": 286.33568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1465.0, "quote_volume": 123.939, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 39.339}, {"ts": 1772206380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 88.0, "quote_volume": 7.4536, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 7.4536}, {"ts": 1772206440000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 600.0, "quote_volume": 50.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206560000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4632.5, "quote_volume": 391.44625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206620000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206680000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 6217.2, "quote_volume": 525.57175, "trades": 6, "taker_buy_volume": 6105.9, "taker_buy_quote": 516.15577}, {"ts": 1772206740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 340.1, "quote_volume": 28.80647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 8723.3, "quote_volume": 740.03692, "trades": 6, "taker_buy_volume": 8723.3, "taker_buy_quote": 740.03692}, {"ts": 1772207400000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 15877.7, "quote_volume": 1349.6424, "trades": 16, "taker_buy_volume": 15877.7, "taker_buy_quote": 1349.6424}, {"ts": 1772207460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2000.0, "quote_volume": 170.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 170.2}, {"ts": 1772207520000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 48835.6, "quote_volume": 4161.88637, "trades": 29, "taker_buy_volume": 45437.6, "taker_buy_quote": 3872.11097}, {"ts": 1772207580000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 7283.0, "quote_volume": 623.5145, "trades": 12, "taker_buy_volume": 2813.0, "taker_buy_quote": 240.6825}, {"ts": 1772207640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 800.5, "quote_volume": 68.5228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1647.3, "quote_volume": 141.00888, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 107.856}, {"ts": 1772207760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 116.8, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 116.8, "taker_buy_quote": 9.9864}, {"ts": 1772208120000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 7096.3, "quote_volume": 608.84403, "trades": 5, "taker_buy_volume": 7096.3, "taker_buy_quote": 608.84403}, {"ts": 1772208180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208240000, "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.0859, "volume": 75253.4, "quote_volume": 6464.86689, "trades": 38, "taker_buy_volume": 71693.6, "taker_buy_quote": 6159.28007}, {"ts": 1772208300000, "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 19850.3, "quote_volume": 1700.67682, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208360000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 10894.8, "quote_volume": 935.10604, "trades": 10, "taker_buy_volume": 10894.8, "taker_buy_quote": 935.10604}, {"ts": 1772208420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 11214.8, "quote_volume": 964.4728, "trades": 6, "taker_buy_volume": 11214.8, "taker_buy_quote": 964.4728}, {"ts": 1772208480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1000.0, "quote_volume": 86.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 6497.2, "quote_volume": 558.7592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208720000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208900000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 277.5, "quote_volume": 23.89275, "trades": 1, "taker_buy_volume": 277.5, "taker_buy_quote": 23.89275}, {"ts": 1772208960000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1000.0, "quote_volume": 86.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209020000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 11118.6, "quote_volume": 953.94988, "trades": 12, "taker_buy_volume": 1236.6, "taker_buy_quote": 106.10028}, {"ts": 1772209080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3500.0, "quote_volume": 301.0, "trades": 2, "taker_buy_volume": 3500.0, "taker_buy_quote": 301.0}, {"ts": 1772209140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1000.0, "quote_volume": 85.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0862, "volume": 41191.3, "quote_volume": 3553.58534, "trades": 27, "taker_buy_volume": 39534.7, "taker_buy_quote": 3410.6312}, {"ts": 1772209260000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 19838.6, "quote_volume": 1709.98732, "trades": 5, "taker_buy_volume": 16303.1, "taker_buy_quote": 1405.32722}, {"ts": 1772209320000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 9524.4, "quote_volume": 821.55572, "trades": 17, "taker_buy_volume": 8264.4, "taker_buy_quote": 712.81772}, {"ts": 1772209380000, "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 16706.5, "quote_volume": 1441.97318, "trades": 18, "taker_buy_volume": 9203.0, "taker_buy_quote": 794.43959}, {"ts": 1772209440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209500000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2649.0, "quote_volume": 228.6087, "trades": 8, "taker_buy_volume": 1649.0, "taker_buy_quote": 142.3087}, {"ts": 1772209560000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 4559.6, "quote_volume": 392.35708, "trades": 4, "taker_buy_volume": 2314.8, "taker_buy_quote": 199.30428}, {"ts": 1772209620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1841.0, "quote_volume": 158.8783, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 50.1403}, {"ts": 1772209740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1000.0, "quote_volume": 86.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209860000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6344.0, "quote_volume": 548.0216, "trades": 7, "taker_buy_volume": 5344.0, "taker_buy_quote": 461.6216}, {"ts": 1772209920000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 7568.4, "quote_volume": 654.15856, "trades": 4, "taker_buy_volume": 1244.0, "taker_buy_quote": 107.7304}, {"ts": 1772209980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2612.7, "quote_volume": 226.25982, "trades": 2, "taker_buy_volume": 2612.7, "taker_buy_quote": 226.25982}, {"ts": 1772210040000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 41876.5, "quote_volume": 3633.26356, "trades": 32, "taker_buy_volume": 37490.7, "taker_buy_quote": 3252.6205}, {"ts": 1772210100000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 4833.3, "quote_volume": 419.77899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210160000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1000.0, "quote_volume": 86.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210400000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 10085.5, "quote_volume": 871.59437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 70.1, "quote_volume": 6.04963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210640000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 17073.5, "quote_volume": 1472.91905, "trades": 7, "taker_buy_volume": 10833.5, "taker_buy_quote": 934.93105}, {"ts": 1772210700000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 22213.3, "quote_volume": 1919.12912, "trades": 6, "taker_buy_volume": 21213.3, "taker_buy_quote": 1832.82912}, {"ts": 1772210760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 4852.8, "quote_volume": 418.31136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 8380.0, "quote_volume": 721.518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210940000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2427.5, "quote_volume": 209.97875, "trades": 2, "taker_buy_volume": 2427.5, "taker_buy_quote": 209.97875}, {"ts": 1772211060000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2370.7, "quote_volume": 204.93955, "trades": 3, "taker_buy_volume": 2370.7, "taker_buy_quote": 204.93955}, {"ts": 1772211120000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 24397.5, "quote_volume": 2112.06728, "trades": 20, "taker_buy_volume": 23325.1, "taker_buy_quote": 2019.1902}, {"ts": 1772211180000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 7802.2, "quote_volume": 677.68856, "trades": 8, "taker_buy_volume": 6542.2, "taker_buy_quote": 568.32056}, {"ts": 1772211240000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 11388.8, "quote_volume": 987.76033, "trades": 9, "taker_buy_volume": 4179.7, "taker_buy_quote": 362.73136}, {"ts": 1772211300000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 8025.5, "quote_volume": 696.2208, "trades": 8, "taker_buy_volume": 4060.5, "taker_buy_quote": 352.3293}, {"ts": 1772211360000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 3215.1, "quote_volume": 279.05676, "trades": 4, "taker_buy_volume": 3145.5, "taker_buy_quote": 273.0294}, {"ts": 1772211420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4117.9, "quote_volume": 356.61014, "trades": 4, "taker_buy_volume": 2523.0, "taker_buy_quote": 218.4918}, {"ts": 1772211480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 5398.5, "quote_volume": 467.1321, "trades": 6, "taker_buy_volume": 2878.5, "taker_buy_quote": 249.1521}, {"ts": 1772211540000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2324.9, "quote_volume": 201.23365, "trades": 2, "taker_buy_volume": 2324.9, "taker_buy_quote": 201.23365}, {"ts": 1772211600000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2302.2, "quote_volume": 199.90209, "trades": 3, "taker_buy_volume": 2302.2, "taker_buy_quote": 199.90209}, {"ts": 1772211660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 6979.9, "quote_volume": 606.55331, "trades": 8, "taker_buy_volume": 3178.5, "taker_buy_quote": 276.21165}, {"ts": 1772211720000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 14277.5, "quote_volume": 1242.89164, "trades": 7, "taker_buy_volume": 13566.2, "taker_buy_quote": 1180.93741}, {"ts": 1772211780000, "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 34624.8, "quote_volume": 3022.534, "trades": 21, "taker_buy_volume": 29525.6, "taker_buy_quote": 2577.68526}, {"ts": 1772211840000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 7956.3, "quote_volume": 697.5001, "trades": 12, "taker_buy_volume": 2796.3, "taker_buy_quote": 244.8681}, {"ts": 1772211900000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 15170.0, "quote_volume": 1327.56119, "trades": 3, "taker_buy_volume": 15170.0, "taker_buy_quote": 1327.56119}, {"ts": 1772211960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2385.5, "quote_volume": 208.9698, "trades": 3, "taker_buy_volume": 2385.5, "taker_buy_quote": 208.9698}, {"ts": 1772212020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3232.7, "quote_volume": 283.18452, "trades": 4, "taker_buy_volume": 3232.7, "taker_buy_quote": 283.18452}, {"ts": 1772212080000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1896.6, "quote_volume": 166.42846, "trades": 4, "taker_buy_volume": 1793.6, "taker_buy_quote": 157.39536}, {"ts": 1772212140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3536.8, "quote_volume": 310.53104, "trades": 4, "taker_buy_volume": 3536.8, "taker_buy_quote": 310.53104}, {"ts": 1772212200000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 7047.1, "quote_volume": 617.31028, "trades": 6, "taker_buy_volume": 6005.1, "taker_buy_quote": 526.13528}, {"ts": 1772212260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2087.8, "quote_volume": 182.47372, "trades": 3, "taker_buy_volume": 2087.8, "taker_buy_quote": 182.47372}, {"ts": 1772212320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2703.3, "quote_volume": 236.26842, "trades": 3, "taker_buy_volume": 2703.3, "taker_buy_quote": 236.26842}, {"ts": 1772212380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2682.1, "quote_volume": 234.41554, "trades": 3, "taker_buy_volume": 2682.1, "taker_buy_quote": 234.41554}, {"ts": 1772212440000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3493.0, "quote_volume": 305.28139, "trades": 5, "taker_buy_volume": 3424.9, "taker_buy_quote": 299.33626}, {"ts": 1772212500000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 5777.3, "quote_volume": 504.6029, "trades": 3, "taker_buy_volume": 5777.3, "taker_buy_quote": 504.6029}, {"ts": 1772212560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 11798.6, "quote_volume": 1027.71725, "trades": 9, "taker_buy_volume": 1736.3, "taker_buy_quote": 151.27936}, {"ts": 1772212620000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 23730.7, "quote_volume": 2074.0134, "trades": 18, "taker_buy_volume": 22494.7, "taker_buy_quote": 1965.7578}, {"ts": 1772212680000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6029.6, "quote_volume": 528.25838, "trades": 6, "taker_buy_volume": 2184.8, "taker_buy_quote": 191.4539}, {"ts": 1772212740000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 11701.4, "quote_volume": 1025.12694, "trades": 10, "taker_buy_volume": 11701.4, "taker_buy_quote": 1025.12694}, {"ts": 1772212800000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 20050.4, "quote_volume": 1756.39702, "trades": 21, "taker_buy_volume": 12440.4, "taker_buy_quote": 1089.79064}, {"ts": 1772212860000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 24184.7, "quote_volume": 2119.51294, "trades": 25, "taker_buy_volume": 21132.2, "taker_buy_quote": 1852.11394}, {"ts": 1772212920000, "open": 0.0877, "high": 0.0878, "low": 0.087, "close": 0.0871, "volume": 106073.9, "quote_volume": 9269.8237, "trades": 61, "taker_buy_volume": 23089.0, "taker_buy_quote": 2018.91153}, {"ts": 1772212980000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 18328.2, "quote_volume": 1591.54667, "trades": 9, "taker_buy_volume": 4295.0, "taker_buy_quote": 373.46491}, {"ts": 1772213040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0866, "volume": 153455.4, "quote_volume": 13280.35759, "trades": 59, "taker_buy_volume": 44579.2, "taker_buy_quote": 3856.7164}, {"ts": 1772213160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 401.0, "quote_volume": 34.6865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 25400.0, "quote_volume": 2199.79981, "trades": 9, "taker_buy_volume": 8100.0, "taker_buy_quote": 701.61981}, {"ts": 1772213280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 70.4, "quote_volume": 6.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6235.7, "quote_volume": 539.38805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213460000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8210.8, "quote_volume": 711.87636, "trades": 5, "taker_buy_volume": 8210.8, "taker_buy_quote": 711.87636}, {"ts": 1772213520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6773.6, "quote_volume": 586.59376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6433.8, "quote_volume": 557.16708, "trades": 2, "taker_buy_volume": 660.2, "taker_buy_quote": 57.17332}, {"ts": 1772213640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 23546.2, "quote_volume": 2040.51413, "trades": 11, "taker_buy_volume": 18807.2, "taker_buy_quote": 1630.58424}, {"ts": 1772213820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 84.9, "quote_volume": 7.35234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213940000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 22550.1, "quote_volume": 1959.12371, "trades": 12, "taker_buy_volume": 22550.1, "taker_buy_quote": 1959.12371}, {"ts": 1772214000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2247.3, "quote_volume": 195.29037, "trades": 1, "taker_buy_volume": 2247.3, "taker_buy_quote": 195.29037}, {"ts": 1772214060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 22567.8, "quote_volume": 1961.14182, "trades": 8, "taker_buy_volume": 16640.1, "taker_buy_quote": 1446.02469}, {"ts": 1772214120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5760.3, "quote_volume": 499.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 5822.5, "quote_volume": 505.97525, "trades": 6, "taker_buy_volume": 4562.5, "taker_buy_quote": 396.35525}, {"ts": 1772214360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 519.0, "quote_volume": 45.1011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214600000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2302.0, "quote_volume": 200.6084, "trades": 2, "taker_buy_volume": 2302.0, "taker_buy_quote": 200.6084}, {"ts": 1772214660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214720000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214780000, "open": 0.0872, "high": 0.088, "low": 0.0872, "close": 0.0876, "volume": 95800.6, "quote_volume": 8391.26828, "trades": 72, "taker_buy_volume": 66997.6, "taker_buy_quote": 5865.81364}, {"ts": 1772214840000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 29625.6, "quote_volume": 2594.05935, "trades": 13, "taker_buy_volume": 1260.0, "taker_buy_quote": 110.124}, {"ts": 1772214900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4701.6, "quote_volume": 411.15552, "trades": 4, "taker_buy_volume": 4618.9, "taker_buy_quote": 403.91927}, {"ts": 1772214960000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 4827.5, "quote_volume": 423.015, "trades": 4, "taker_buy_volume": 4827.5, "taker_buy_quote": 423.015}, {"ts": 1772215020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 199.5, "quote_volume": 17.5161, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 17.5161}, {"ts": 1772215200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3198.4, "quote_volume": 280.81952, "trades": 2, "taker_buy_volume": 1990.4, "taker_buy_quote": 174.75712}, {"ts": 1772215260000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 14299.2, "quote_volume": 1254.01384, "trades": 12, "taker_buy_volume": 7598.0, "taker_buy_quote": 666.2186}, {"ts": 1772215320000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 560.5, "quote_volume": 48.92471, "trades": 3, "taker_buy_volume": 491.1, "taker_buy_quote": 42.87303}, {"ts": 1772215380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 7180.0, "quote_volume": 626.096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2135.0, "quote_volume": 185.745, "trades": 1, "taker_buy_volume": 2135.0, "taker_buy_quote": 185.745}, {"ts": 1772215620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215800000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 6426.1, "quote_volume": 559.20236, "trades": 8, "taker_buy_volume": 2309.4, "taker_buy_quote": 201.14874}, {"ts": 1772215860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3559.2, "quote_volume": 309.6504, "trades": 3, "taker_buy_volume": 3559.2, "taker_buy_quote": 309.6504}, {"ts": 1772216040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216100000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 86512.6, "quote_volume": 7514.25055, "trades": 32, "taker_buy_volume": 17246.5, "taker_buy_quote": 1498.31801}, {"ts": 1772216160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2000.0, "quote_volume": 173.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 6625.0, "quote_volume": 572.8105, "trades": 8, "taker_buy_volume": 4105.0, "taker_buy_quote": 354.9565}, {"ts": 1772216700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 5876.3, "quote_volume": 508.29995, "trades": 2, "taker_buy_volume": 4616.3, "taker_buy_quote": 399.30995}, {"ts": 1772216940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 5767.0, "quote_volume": 499.9989, "trades": 1, "taker_buy_volume": 5767.0, "taker_buy_quote": 499.9989}, {"ts": 1772217060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217180000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1911.0, "quote_volume": 165.2104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217240000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2260.0, "quote_volume": 195.942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 109.3, "quote_volume": 9.45445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 302.0, "quote_volume": 26.1532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.0864, "high": 0.0864, "low": 0.0857, "close": 0.0857, "volume": 74265.4, "quote_volume": 6386.64632, "trades": 39, "taker_buy_volume": 1907.3, "taker_buy_quote": 163.60663}, {"ts": 1772218080000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 5969.7, "quote_volume": 511.00632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 31989.3, "quote_volume": 2722.79612, "trades": 25, "taker_buy_volume": 7454.5, "taker_buy_quote": 634.86816}, {"ts": 1772218200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6207.5, "quote_volume": 528.879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218320000, "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.0848, "volume": 21880.1, "quote_volume": 1858.06213, "trades": 19, "taker_buy_volume": 1297.0, "taker_buy_quote": 109.9856}, {"ts": 1772218380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1910.8, "quote_volume": 162.22692, "trades": 3, "taker_buy_volume": 1910.8, "taker_buy_quote": 162.22692}, {"ts": 1772218440000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218920000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219040000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219280000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 316.8, "quote_volume": 26.82191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2299.0, "quote_volume": 194.4954, "trades": 3, "taker_buy_volume": 1149.5, "taker_buy_quote": 97.2477}, {"ts": 1772219400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219580000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2966.9, "quote_volume": 251.12574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1260.0, "quote_volume": 106.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 465.0, "quote_volume": 39.3855, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 39.3855}, {"ts": 1772219760000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1191.8, "quote_volume": 100.94546, "trades": 1, "taker_buy_volume": 1191.8, "taker_buy_quote": 100.94546}, {"ts": 1772219820000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219880000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 120.1, "quote_volume": 10.17247, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 10.17247}, {"ts": 1772219940000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 72.0, "quote_volume": 6.1056, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 6.1056}, {"ts": 1772220180000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 102.2, "quote_volume": 8.66656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 13338.3, "quote_volume": 1131.70718, "trades": 9, "taker_buy_volume": 13338.3, "taker_buy_quote": 1131.70718}, {"ts": 1772220480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 11764.7, "quote_volume": 999.9995, "trades": 2, "taker_buy_volume": 11764.7, "taker_buy_quote": 999.9995}, {"ts": 1772220600000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 9308.3, "quote_volume": 793.66152, "trades": 3, "taker_buy_volume": 9308.3, "taker_buy_quote": 793.66152}, {"ts": 1772220660000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 132.8, "quote_volume": 11.31456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221080000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 7348.4, "quote_volume": 625.34884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221260000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221320000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 671.0, "quote_volume": 57.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 200.0, "quote_volume": 17.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 179.6, "quote_volume": 15.28396, "trades": 2, "taker_buy_volume": 179.6, "taker_buy_quote": 15.28396}, {"ts": 1772221740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1260.0, "quote_volume": 107.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 161.4, "quote_volume": 13.719, "trades": 1, "taker_buy_volume": 161.4, "taker_buy_quote": 13.719}, {"ts": 1772222220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 118.4, "quote_volume": 10.04032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1260.0, "quote_volume": 107.1, "trades": 1, "taker_buy_volume": 1260.0, "taker_buy_quote": 107.1}, {"ts": 1772222460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2090.0, "quote_volume": 177.441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 9233.3, "quote_volume": 784.8305, "trades": 4, "taker_buy_volume": 9233.3, "taker_buy_quote": 784.8305}, {"ts": 1772222580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222700000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 4144.1, "quote_volume": 351.07634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 11274.0, "quote_volume": 954.14228, "trades": 4, "taker_buy_volume": 3618.8, "taker_buy_quote": 306.51236}, {"ts": 1772222820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 75.5, "quote_volume": 6.37975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 18247.0, "quote_volume": 1543.66665, "trades": 12, "taker_buy_volume": 17951.5, "taker_buy_quote": 1518.6969}, {"ts": 1772223060000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223180000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223240000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 529.2, "quote_volume": 44.85024, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 22.896}, {"ts": 1772223720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224020000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1179.2, "quote_volume": 100.11408, "trades": 1, "taker_buy_volume": 1179.2, "taker_buy_quote": 100.11408}, {"ts": 1772224140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224260000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 556.1, "quote_volume": 47.15728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224380000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 3306.5, "quote_volume": 280.02732, "trades": 7, "taker_buy_volume": 1714.2, "taker_buy_quote": 145.19274}, {"ts": 1772224440000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1260.0, "quote_volume": 106.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 10505.5, "quote_volume": 890.55128, "trades": 12, "taker_buy_volume": 10387.8, "taker_buy_quote": 880.58209}, {"ts": 1772224740000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9072.1, "quote_volume": 771.4125, "trades": 4, "taker_buy_volume": 9072.1, "taker_buy_quote": 771.4125}, {"ts": 1772224800000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4296.7, "quote_volume": 366.27834, "trades": 4, "taker_buy_volume": 4019.2, "taker_buy_quote": 342.63534}, {"ts": 1772224920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 9540.9, "quote_volume": 813.83877, "trades": 5, "taker_buy_volume": 9540.9, "taker_buy_quote": 813.83877}, {"ts": 1772224980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 11644.9, "quote_volume": 994.6925, "trades": 12, "taker_buy_volume": 11644.9, "taker_buy_quote": 994.6925}, {"ts": 1772225100000, "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 60650.1, "quote_volume": 5177.24842, "trades": 33, "taker_buy_volume": 3459.8, "taker_buy_quote": 295.8129}, {"ts": 1772225160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2922.6, "quote_volume": 248.71326, "trades": 4, "taker_buy_volume": 2922.6, "taker_buy_quote": 248.71326}, {"ts": 1772225220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 214.5, "quote_volume": 18.2325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6088.8, "quote_volume": 516.93912, "trades": 2, "taker_buy_volume": 6088.8, "taker_buy_quote": 516.93912}, {"ts": 1772226060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 121.8, "quote_volume": 10.353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226180000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 64.7, "quote_volume": 5.49303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226420000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 29554.4, "quote_volume": 2505.84032, "trades": 17, "taker_buy_volume": 24372.0, "taker_buy_quote": 2066.7456}, {"ts": 1772226480000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 680.7, "quote_volume": 57.65529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 194.1, "quote_volume": 16.47909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 129.4, "quote_volume": 10.98606, "trades": 2, "taker_buy_volume": 129.4, "taker_buy_quote": 10.98606}, {"ts": 1772226840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 292.3, "quote_volume": 24.8455, "trades": 1, "taker_buy_volume": 292.3, "taker_buy_quote": 24.8455}, {"ts": 1772227020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2037.9, "quote_volume": 173.2215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 80.6, "quote_volume": 6.851, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 6.851}, {"ts": 1772227560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1581.7, "quote_volume": 133.81182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.0845, "high": 0.0853, "low": 0.0845, "close": 0.0851, "volume": 129605.2, "quote_volume": 11010.3271, "trades": 68, "taker_buy_volume": 124113.7, "taker_buy_quote": 10542.79253}, {"ts": 1772228040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228100000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 665.0, "quote_volume": 56.4585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 69832.5, "quote_volume": 5914.68118, "trades": 24, "taker_buy_volume": 13303.2, "taker_buy_quote": 1127.78347}, {"ts": 1772228280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.9}, {"ts": 1772228340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 32571.0, "quote_volume": 2754.02173, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 74.9, "quote_volume": 6.32156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 18300.0, "quote_volume": 1547.41017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1260.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 120.0, "quote_volume": 10.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 465.0, "quote_volume": 39.2925, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 39.2925}, {"ts": 1772229420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 70.9, "quote_volume": 5.99814, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.99814}, {"ts": 1772229480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 555.5, "quote_volume": 46.9953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1182.0, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 996.0, "quote_volume": 84.2616, "trades": 1, "taker_buy_volume": 996.0, "taker_buy_quote": 84.2616}, {"ts": 1772229720000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 12100.0, "quote_volume": 1022.702, "trades": 8, "taker_buy_volume": 10840.0, "taker_buy_quote": 916.106}, {"ts": 1772229780000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3591.0, "quote_volume": 304.2103, "trades": 7, "taker_buy_volume": 3591.0, "taker_buy_quote": 304.2103}, {"ts": 1772229840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 23276.1, "quote_volume": 1966.19764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230080000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2369.6, "quote_volume": 199.75728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 27586.7, "quote_volume": 2324.47289, "trades": 14, "taker_buy_volume": 22326.9, "taker_buy_quote": 1881.59773}, {"ts": 1772230200000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 500.0, "quote_volume": 42.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 708.7, "quote_volume": 59.60167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 80.0, "quote_volume": 6.744, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 6.744}, {"ts": 1772230380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230620000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 23772.2, "quote_volume": 1999.37494, "trades": 14, "taker_buy_volume": 8030.0, "taker_buy_quote": 676.15912}, {"ts": 1772230680000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 26728.3, "quote_volume": 2245.57446, "trades": 13, "taker_buy_volume": 1537.2, "taker_buy_quote": 129.27852}, {"ts": 1772230740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 46244.6, "quote_volume": 3877.15407, "trades": 27, "taker_buy_volume": 6865.1, "taker_buy_quote": 576.6684}, {"ts": 1772230920000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 208.5, "quote_volume": 17.4723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230980000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 1360.9, "quote_volume": 113.92091, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 5.69681}, {"ts": 1772231040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 148.0, "quote_volume": 12.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 584.4, "quote_volume": 48.97272, "trades": 2, "taker_buy_volume": 584.4, "taker_buy_quote": 48.97272}, {"ts": 1772231280000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1081.0, "quote_volume": 90.4797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 5583.9, "quote_volume": 467.58459, "trades": 4, "taker_buy_volume": 2121.6, "taker_buy_quote": 177.79008}, {"ts": 1772231460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2634.6, "quote_volume": 221.3064, "trades": 2, "taker_buy_volume": 2634.6, "taker_buy_quote": 221.3064}, {"ts": 1772231580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 17469.3, "quote_volume": 1461.48748, "trades": 5, "taker_buy_volume": 10540.0, "taker_buy_quote": 882.198}, {"ts": 1772231700000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231760000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2454.2, "quote_volume": 205.20552, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 28.7928}, {"ts": 1772231820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 962.0, "quote_volume": 80.6156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232000000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 120.3, "quote_volume": 10.05708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 5348.5, "quote_volume": 448.73915, "trades": 5, "taker_buy_volume": 5348.5, "taker_buy_quote": 448.73915}, {"ts": 1772232240000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 36561.0, "quote_volume": 3068.87574, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 20124.6, "quote_volume": 1693.9584, "trades": 13, "taker_buy_volume": 20124.6, "taker_buy_quote": 1693.9584}, {"ts": 1772232660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232720000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 13000.0, "quote_volume": 1094.6, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 1094.6}, {"ts": 1772232780000, "open": 0.0844, "high": 0.0855, "low": 0.0844, "close": 0.0851, "volume": 232775.3, "quote_volume": 19768.55911, "trades": 131, "taker_buy_volume": 180786.5, "taker_buy_quote": 15346.75689}, {"ts": 1772232840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 4628.1, "quote_volume": 392.46288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232900000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 235.0, "quote_volume": 19.96682, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 19.96682}, {"ts": 1772232960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1312.0, "quote_volume": 111.3888, "trades": 1, "taker_buy_volume": 1312.0, "taker_buy_quote": 111.3888}, {"ts": 1772233080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 7063.0, "quote_volume": 601.0613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 465.0, "quote_volume": 39.606, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 39.606}, {"ts": 1772233500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 640.2, "quote_volume": 54.54504, "trades": 1, "taker_buy_volume": 640.2, "taker_buy_quote": 54.54504}, {"ts": 1772233860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 7804.0, "quote_volume": 663.34, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2203.5, "quote_volume": 187.95855, "trades": 3, "taker_buy_volume": 2203.5, "taker_buy_quote": 187.95855}, {"ts": 1772234400000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234520000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234640000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 59.0, "quote_volume": 5.0209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 73.7, "quote_volume": 6.2645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2208.8, "quote_volume": 187.748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 193.8, "quote_volume": 16.45362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1282.5, "quote_volume": 108.88425, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 108.88425}, {"ts": 1772235240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1000.0, "quote_volume": 85.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 70.4, "quote_volume": 6.00512, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 6.00512}, {"ts": 1772236140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 70.8, "quote_volume": 6.03924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 1011.0, "quote_volume": 86.41882, "trades": 4, "taker_buy_volume": 1011.0, "taker_buy_quote": 86.41882}, {"ts": 1772236320000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3147.2, "quote_volume": 269.36682, "trades": 5, "taker_buy_volume": 3029.0, "taker_buy_quote": 259.26072}, {"ts": 1772236380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1546.2, "quote_volume": 132.2001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2089.0, "quote_volume": 178.6095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2273.8, "quote_volume": 194.4099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236680000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 39484.7, "quote_volume": 3382.88886, "trades": 16, "taker_buy_volume": 38415.1, "taker_buy_quote": 3291.43806}, {"ts": 1772236740000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 7479.6, "quote_volume": 639.37755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236800000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236920000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3826.3, "quote_volume": 325.1083, "trades": 5, "taker_buy_volume": 1271.8, "taker_buy_quote": 108.103}, {"ts": 1772236980000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 11743.9, "quote_volume": 998.61305, "trades": 10, "taker_buy_volume": 4815.5, "taker_buy_quote": 409.69905}, {"ts": 1772237040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 122.7, "quote_volume": 10.4295, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 10.4295}, {"ts": 1772237340000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 6072.5, "quote_volume": 514.948, "trades": 6, "taker_buy_volume": 5072.5, "taker_buy_quote": 430.148}, {"ts": 1772237460000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1725.8, "quote_volume": 146.34784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237520000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1398.2, "quote_volume": 118.55579, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 108.756}, {"ts": 1772237580000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 204.3, "quote_volume": 17.32464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237640000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 5960.0, "quote_volume": 506.47175, "trades": 6, "taker_buy_volume": 5960.0, "taker_buy_quote": 506.47175}, {"ts": 1772237880000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 80186.0, "quote_volume": 6789.02411, "trades": 39, "taker_buy_volume": 11536.0, "taker_buy_quote": 977.3869}, {"ts": 1772237940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2017.8, "quote_volume": 170.30232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5042.2, "quote_volume": 425.05746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 11716.4, "quote_volume": 985.8672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 119190.1, "quote_volume": 9977.19011, "trades": 71, "taker_buy_volume": 44973.2, "taker_buy_quote": 3765.83817}, {"ts": 1772238300000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3846.6, "quote_volume": 320.80644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 9387.0, "quote_volume": 782.82391, "trades": 13, "taker_buy_volume": 4181.3, "taker_buy_quote": 348.99871}, {"ts": 1772238420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5675.7, "quote_volume": 472.21824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 31359.2, "quote_volume": 2608.07721, "trades": 18, "taker_buy_volume": 3332.0, "taker_buy_quote": 277.2224}, {"ts": 1772238540000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 19896.3, "quote_volume": 1657.54563, "trades": 13, "taker_buy_volume": 19668.3, "taker_buy_quote": 1638.55323}, {"ts": 1772238600000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 9340.6, "quote_volume": 782.64228, "trades": 5, "taker_buy_volume": 2382.4, "taker_buy_quote": 199.64512}, {"ts": 1772238660000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 4048.1, "quote_volume": 338.85897, "trades": 3, "taker_buy_volume": 4048.1, "taker_buy_quote": 338.85897}, {"ts": 1772238720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238780000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 33730.1, "quote_volume": 2832.2557, "trades": 11, "taker_buy_volume": 12600.0, "taker_buy_quote": 1058.27175}, {"ts": 1772239080000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 14554.3, "quote_volume": 1225.84268, "trades": 8, "taker_buy_volume": 10504.7, "taker_buy_quote": 884.06364}, {"ts": 1772239140000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 100.0, "quote_volume": 8.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2000.0, "quote_volume": 168.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 83.6, "quote_volume": 7.04748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239380000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 6709.4, "quote_volume": 564.36054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 16157.7, "quote_volume": 1360.47834, "trades": 3, "taker_buy_volume": 16157.7, "taker_buy_quote": 1360.47834}, {"ts": 1772239500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 5800.3, "quote_volume": 487.80523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1450.6, "quote_volume": 122.43064, "trades": 2, "taker_buy_volume": 1450.6, "taker_buy_quote": 122.43064}, {"ts": 1772239860000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 295.5, "quote_volume": 24.96975, "trades": 2, "taker_buy_volume": 295.5, "taker_buy_quote": 24.96975}, {"ts": 1772239920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 86.5, "quote_volume": 7.3006, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 7.3006}, {"ts": 1772240040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2422.9, "quote_volume": 205.21963, "trades": 3, "taker_buy_volume": 2422.9, "taker_buy_quote": 205.21963}, {"ts": 1772240160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 372.6, "quote_volume": 31.59648, "trades": 1, "taker_buy_volume": 372.6, "taker_buy_quote": 31.59648}, {"ts": 1772240280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 5266.4, "quote_volume": 447.24454, "trades": 6, "taker_buy_volume": 3994.4, "taker_buy_quote": 339.25174}, {"ts": 1772240460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240520000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 295.5, "quote_volume": 25.0184, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 8.0984}, {"ts": 1772240580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 200.0, "quote_volume": 16.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1497.5, "quote_volume": 126.70031, "trades": 3, "taker_buy_volume": 1400.6, "taker_buy_quote": 118.50257}, {"ts": 1772240700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241000000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 23315.1, "quote_volume": 1981.6114, "trades": 8, "taker_buy_volume": 23234.3, "taker_buy_quote": 1974.7434}, {"ts": 1772241060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 477.4, "quote_volume": 40.62674, "trades": 1, "taker_buy_volume": 477.4, "taker_buy_quote": 40.62674}, {"ts": 1772241120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 92.8, "quote_volume": 7.89728, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 7.89728}, {"ts": 1772241180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 44314.2, "quote_volume": 3767.56225, "trades": 18, "taker_buy_volume": 39386.7, "taker_buy_quote": 3348.72475}, {"ts": 1772241300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1452.0, "quote_volume": 122.97495, "trades": 3, "taker_buy_volume": 1357.5, "taker_buy_quote": 114.98025}, {"ts": 1772241600000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 27321.4, "quote_volume": 2311.46165, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 6497.7, "quote_volume": 549.05565, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 48.165}, {"ts": 1772242020000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242320000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1703.2, "quote_volume": 143.23912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1664.1, "quote_volume": 139.95081, "trades": 2, "taker_buy_volume": 1664.1, "taker_buy_quote": 139.95081}, {"ts": 1772242860000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3219.1, "quote_volume": 270.4044, "trades": 2, "taker_buy_volume": 3219.1, "taker_buy_quote": 270.4044}, {"ts": 1772242980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243040000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243160000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1282.5, "quote_volume": 107.73, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 107.73}, {"ts": 1772243280000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4526.2, "quote_volume": 380.2008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 17321.3, "quote_volume": 1454.9892, "trades": 3, "taker_buy_volume": 17321.3, "taker_buy_quote": 1454.9892}, {"ts": 1772243640000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 6706.3, "quote_volume": 563.22068, "trades": 7, "taker_buy_volume": 3847.5, "taker_buy_quote": 323.19}, {"ts": 1772243700000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 11857.9, "quote_volume": 994.79244, "trades": 6, "taker_buy_volume": 1282.5, "taker_buy_quote": 107.60175}, {"ts": 1772243760000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 13362.3, "quote_volume": 1121.2212, "trades": 10, "taker_buy_volume": 2591.1, "taker_buy_quote": 217.6524}, {"ts": 1772243820000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1300.4, "quote_volume": 108.97352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1785.0, "quote_volume": 149.583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1338.0, "quote_volume": 112.1244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 2010.0, "quote_volume": 168.1351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 811.7, "quote_volume": 67.7368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244120000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1457.9, "quote_volume": 121.51528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1991.5, "quote_volume": 165.97537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 12742.2, "quote_volume": 1066.26692, "trades": 8, "taker_buy_volume": 11328.2, "taker_buy_quote": 948.12356}, {"ts": 1772244300000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1889.1, "quote_volume": 157.63009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244360000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1508.3, "quote_volume": 125.84282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1255.4, "quote_volume": 104.7452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244480000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1907.1, "quote_volume": 158.80617, "trades": 5, "taker_buy_volume": 72.0, "taker_buy_quote": 5.9976}, {"ts": 1772244540000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3388.3, "quote_volume": 281.7967, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 106.704}, {"ts": 1772244600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1412.9, "quote_volume": 117.55328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1083.9, "quote_volume": 90.07209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 2882.8, "quote_volume": 239.8122, "trades": 5, "taker_buy_volume": 1495.4, "taker_buy_quote": 124.43857}, {"ts": 1772244780000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1847.7, "quote_volume": 153.83023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1389.4, "quote_volume": 115.55406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1431.0, "quote_volume": 118.84081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3233.2, "quote_volume": 268.3556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 894.0, "quote_volume": 74.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 9504.6, "quote_volume": 790.4865, "trades": 10, "taker_buy_volume": 8084.0, "taker_buy_quote": 672.5767}, {"ts": 1772245140000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1790.5, "quote_volume": 148.91593, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 34.3616}, {"ts": 1772245200000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2715.8, "quote_volume": 226.02636, "trades": 5, "taker_buy_volume": 718.0, "taker_buy_quote": 59.8094}, {"ts": 1772245260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1129.4, "quote_volume": 94.07902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 74597.8, "quote_volume": 6230.87652, "trades": 26, "taker_buy_volume": 73097.2, "taker_buy_quote": 6105.57642}, {"ts": 1772245440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1282.5, "quote_volume": 107.34525, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 107.34525}, {"ts": 1772245560000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2843.6, "quote_volume": 238.29368, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 107.4735}, {"ts": 1772245740000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1566.0, "quote_volume": 130.9176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 121.8, "quote_volume": 10.18248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 124.2, "quote_volume": 10.3707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 2862.7, "quote_volume": 238.87042, "trades": 3, "taker_buy_volume": 2494.9, "taker_buy_quote": 208.1959}, {"ts": 1772245980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 163.1, "quote_volume": 13.60254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.0834, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 169603.1, "quote_volume": 14102.02576, "trades": 61, "taker_buy_volume": 11291.6, "taker_buy_quote": 938.03769}, {"ts": 1772246340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 43917.5, "quote_volume": 3641.63341, "trades": 27, "taker_buy_volume": 8570.0, "taker_buy_quote": 710.29575}, {"ts": 1772246640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 26303.3, "quote_volume": 2178.9963, "trades": 10, "taker_buy_volume": 24943.8, "taker_buy_quote": 2066.56565}, {"ts": 1772246820000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1465.5, "quote_volume": 121.17855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3412.8, "quote_volume": 282.23856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1585.5, "quote_volume": 130.80375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 1504.1, "quote_volume": 123.81569, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 10.03418}, {"ts": 1772247180000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 28290.5, "quote_volume": 2328.6362, "trades": 14, "taker_buy_volume": 1503.0, "taker_buy_quote": 123.8472}, {"ts": 1772247240000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 14543.8, "quote_volume": 1197.95774, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 38.3625}, {"ts": 1772247300000, "open": 0.0822, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 86262.8, "quote_volume": 7090.30885, "trades": 50, "taker_buy_volume": 74976.1, "taker_buy_quote": 6163.8347}, {"ts": 1772247360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 60.7, "quote_volume": 4.99561, "trades": 1, "taker_buy_volume": 60.7, "taker_buy_quote": 4.99561}, {"ts": 1772247420000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 26314.0, "quote_volume": 2161.99503, "trades": 17, "taker_buy_volume": 7358.0, "taker_buy_quote": 605.43515}, {"ts": 1772247480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 163.8, "quote_volume": 13.44798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247540000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 7597.0, "quote_volume": 625.10485, "trades": 6, "taker_buy_volume": 7597.0, "taker_buy_quote": 625.10485}, {"ts": 1772247600000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7313.6, "quote_volume": 601.90928, "trades": 3, "taker_buy_volume": 7313.6, "taker_buy_quote": 601.90928}, {"ts": 1772247660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 30217.1, "quote_volume": 2486.87436, "trades": 12, "taker_buy_volume": 3448.7, "taker_buy_quote": 283.83504}, {"ts": 1772247780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 208.9, "quote_volume": 17.19247, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 17.19247}, {"ts": 1772247900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 2583.7, "quote_volume": 212.50839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 27056.8, "quote_volume": 2222.04863, "trades": 16, "taker_buy_volume": 8136.0, "taker_buy_quote": 668.65095}, {"ts": 1772248080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 210.4, "quote_volume": 17.29488, "trades": 2, "taker_buy_volume": 210.4, "taker_buy_quote": 17.29488}, {"ts": 1772248140000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 30204.4, "quote_volume": 2483.66899, "trades": 17, "taker_buy_volume": 22560.2, "taker_buy_quote": 1855.31575}, {"ts": 1772248200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6361.0, "quote_volume": 523.46364, "trades": 8, "taker_buy_volume": 6361.0, "taker_buy_quote": 523.46364}, {"ts": 1772248320000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6069.5, "quote_volume": 499.99855, "trades": 7, "taker_buy_volume": 6069.5, "taker_buy_quote": 499.99855}, {"ts": 1772248380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1582.9, "quote_volume": 130.70034, "trades": 5, "taker_buy_volume": 1582.9, "taker_buy_quote": 130.70034}, {"ts": 1772248560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 75.6, "quote_volume": 6.22188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7900.0, "quote_volume": 650.29825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2606.1, "quote_volume": 213.82845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 42876.7, "quote_volume": 3506.33834, "trades": 28, "taker_buy_volume": 1557.7, "taker_buy_quote": 127.43621}, {"ts": 1772249640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 88.5, "quote_volume": 7.24815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1148.0, "quote_volume": 94.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 46060.6, "quote_volume": 3767.94821, "trades": 18, "taker_buy_volume": 1282.5, "taker_buy_quote": 105.03675}, {"ts": 1772250240000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 8652.8, "quote_volume": 707.02866, "trades": 6, "taker_buy_volume": 8652.8, "taker_buy_quote": 707.02866}, {"ts": 1772250300000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2044.5, "quote_volume": 167.09705, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 50.2252}, {"ts": 1772250360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 17228.2, "quote_volume": 1406.49356, "trades": 12, "taker_buy_volume": 7128.2, "taker_buy_quote": 582.33356}, {"ts": 1772250480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 4182.2, "quote_volume": 340.72105, "trades": 6, "taker_buy_volume": 1199.2, "taker_buy_quote": 97.7348}, {"ts": 1772250600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 98.5, "quote_volume": 8.0573, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 8.0573}, {"ts": 1772250660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 79.0, "quote_volume": 6.4622, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.4622}, {"ts": 1772250840000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 8882.0, "quote_volume": 727.29404, "trades": 8, "taker_buy_volume": 8882.0, "taker_buy_quote": 727.29404}, {"ts": 1772250900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251020000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 136.0, "quote_volume": 11.13091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2897.5, "quote_volume": 236.436, "trades": 4, "taker_buy_volume": 2897.5, "taker_buy_quote": 236.436}, {"ts": 1772251260000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3831.4, "quote_volume": 312.62726, "trades": 3, "taker_buy_volume": 3681.6, "taker_buy_quote": 300.41856}, {"ts": 1772251320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 74.5, "quote_volume": 6.05685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1998.2, "quote_volume": 162.45366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 9018.0, "quote_volume": 734.49672, "trades": 6, "taker_buy_volume": 9018.0, "taker_buy_quote": 734.49672}, {"ts": 1772251860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 19276.0, "quote_volume": 1572.14955, "trades": 17, "taker_buy_volume": 19276.0, "taker_buy_quote": 1572.14955}, {"ts": 1772251980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 998.0, "quote_volume": 81.337, "trades": 1, "taker_buy_volume": 998.0, "taker_buy_quote": 81.337}, {"ts": 1772252160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 9774.0, "quote_volume": 797.54681, "trades": 7, "taker_buy_volume": 9774.0, "taker_buy_quote": 797.54681}, {"ts": 1772252340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 930.0, "quote_volume": 75.888, "trades": 5, "taker_buy_volume": 930.0, "taker_buy_quote": 75.888}, {"ts": 1772252400000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3765.0, "quote_volume": 307.35931, "trades": 5, "taker_buy_volume": 3765.0, "taker_buy_quote": 307.35931}, {"ts": 1772252460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 361.7, "quote_volume": 29.55089, "trades": 1, "taker_buy_volume": 361.7, "taker_buy_quote": 29.55089}, {"ts": 1772252520000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3113.0, "quote_volume": 254.56218, "trades": 3, "taker_buy_volume": 3113.0, "taker_buy_quote": 254.56218}, {"ts": 1772252580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 498.0, "quote_volume": 40.6866, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 40.6866}, {"ts": 1772252640000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1837.0, "quote_volume": 150.13835, "trades": 2, "taker_buy_volume": 1837.0, "taker_buy_quote": 150.13835}, {"ts": 1772252700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1919.2, "quote_volume": 156.79864, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 42.3206}, {"ts": 1772252820000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6863.6, "quote_volume": 560.14152, "trades": 14, "taker_buy_volume": 6863.6, "taker_buy_quote": 560.14152}, {"ts": 1772252880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 12076.0, "quote_volume": 987.68855, "trades": 7, "taker_buy_volume": 12076.0, "taker_buy_quote": 987.68855}, {"ts": 1772253000000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 705.0, "quote_volume": 57.5457, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 57.5457}, {"ts": 1772253060000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1226.0, "quote_volume": 100.16872, "trades": 9, "taker_buy_volume": 1226.0, "taker_buy_quote": 100.16872}, {"ts": 1772253120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 257.8, "quote_volume": 21.12113, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 21.12113}, {"ts": 1772253240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1349.2, "quote_volume": 110.49948, "trades": 2, "taker_buy_volume": 1271.0, "taker_buy_quote": 104.0949}, {"ts": 1772253300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 98.6, "quote_volume": 8.0852, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 8.0852}, {"ts": 1772253360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2935.2, "quote_volume": 240.39288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 588.0, "quote_volume": 48.1964, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 48.1964}, {"ts": 1772253600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2481.3, "quote_volume": 202.97034, "trades": 1, "taker_buy_volume": 2481.3, "taker_buy_quote": 202.97034}, {"ts": 1772254140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 366.4, "quote_volume": 29.97152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1381.5, "quote_volume": 112.86855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2493.8, "quote_volume": 203.99284, "trades": 2, "taker_buy_volume": 2493.8, "taker_buy_quote": 203.99284}, {"ts": 1772254500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 4367.8, "quote_volume": 355.96802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 62.0, "quote_volume": 5.0468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2816.8, "quote_volume": 229.28752, "trades": 3, "taker_buy_volume": 1497.0, "taker_buy_quote": 121.8558}, {"ts": 1772255040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1401.2, "quote_volume": 114.1978, "trades": 2, "taker_buy_volume": 1401.2, "taker_buy_quote": 114.1978}, {"ts": 1772255100000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 6670.0, "quote_volume": 542.9778, "trades": 4, "taker_buy_volume": 398.0, "taker_buy_quote": 32.437}, {"ts": 1772255160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1144.9, "quote_volume": 93.42384, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 39.9024}, {"ts": 1772255580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1068.3, "quote_volume": 87.17328, "trades": 2, "taker_buy_volume": 1068.3, "taker_buy_quote": 87.17328}, {"ts": 1772255760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1350.0, "quote_volume": 110.16675, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 110.16675}, {"ts": 1772255820000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 3400.9, "quote_volume": 276.91772, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 16.2185}, {"ts": 1772255880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 12000.0, "quote_volume": 973.33821, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 19982.7, "quote_volume": 1618.72695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3094.5, "quote_volume": 250.69479, "trades": 6, "taker_buy_volume": 1812.0, "taker_buy_quote": 146.81229}, {"ts": 1772256480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 426.0, "quote_volume": 34.506, "trades": 3, "taker_buy_volume": 426.0, "taker_buy_quote": 34.506}, {"ts": 1772256540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 16025.3, "quote_volume": 1298.0493, "trades": 4, "taker_buy_volume": 16025.3, "taker_buy_quote": 1298.0493}, {"ts": 1772256660000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256720000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 7112.6, "quote_volume": 577.00721, "trades": 7, "taker_buy_volume": 471.0, "taker_buy_quote": 38.2452}, {"ts": 1772256780000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2713.8, "quote_volume": 220.52634, "trades": 7, "taker_buy_volume": 2713.8, "taker_buy_quote": 220.52634}, {"ts": 1772256840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256900000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 466.0, "quote_volume": 37.7926, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 37.7926}, {"ts": 1772256960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 220.0, "quote_volume": 17.82, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 17.82}, {"ts": 1772257080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257200000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1999.0, "quote_volume": 162.4778, "trades": 4, "taker_buy_volume": 1999.0, "taker_buy_quote": 162.4778}, {"ts": 1772257260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 618.0, "quote_volume": 50.2434, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 50.2434}, {"ts": 1772257320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 628.0, "quote_volume": 50.9936, "trades": 2, "taker_buy_volume": 628.0, "taker_buy_quote": 50.9936}, {"ts": 1772257380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257440000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1552.0, "quote_volume": 126.1454, "trades": 3, "taker_buy_volume": 1552.0, "taker_buy_quote": 126.1454}, {"ts": 1772257500000, "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 22190.9, "quote_volume": 1797.12046, "trades": 14, "taker_buy_volume": 7716.0, "taker_buy_quote": 624.93855}, {"ts": 1772257560000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 7926.4, "quote_volume": 641.64191, "trades": 8, "taker_buy_volume": 6269.0, "taker_buy_quote": 507.55825}, {"ts": 1772257620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1282.5, "quote_volume": 103.75425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257800000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2515.6, "quote_volume": 204.01516, "trades": 1, "taker_buy_volume": 2515.6, "taker_buy_quote": 204.01516}, {"ts": 1772257920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1282.5, "quote_volume": 103.8825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 107.4, "quote_volume": 8.6994, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.6994}, {"ts": 1772258220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258280000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5150.0, "quote_volume": 416.76325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4868.4, "quote_volume": 394.3404, "trades": 4, "taker_buy_volume": 4868.4, "taker_buy_quote": 394.3404}, {"ts": 1772258400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2523.0, "quote_volume": 204.252, "trades": 8, "taker_buy_volume": 2523.0, "taker_buy_quote": 204.252}, {"ts": 1772258580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4777.0, "quote_volume": 386.5047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258760000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4630.0, "quote_volume": 373.75034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258820000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258880000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 8192.0, "quote_volume": 661.88301, "trades": 14, "taker_buy_volume": 6724.7, "taker_buy_quote": 543.45341}, {"ts": 1772258940000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 5184.0, "quote_volume": 419.40694, "trades": 18, "taker_buy_volume": 5184.0, "taker_buy_quote": 419.40694}, {"ts": 1772259000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 192.0, "quote_volume": 15.5328, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 15.5328}, {"ts": 1772259060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2369.6, "quote_volume": 191.70064, "trades": 2, "taker_buy_volume": 2369.6, "taker_buy_quote": 191.70064}, {"ts": 1772259120000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1896.9, "quote_volume": 153.30675, "trades": 3, "taker_buy_volume": 799.3, "taker_buy_quote": 64.62067}, {"ts": 1772259180000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 12524.4, "quote_volume": 1012.22669, "trades": 6, "taker_buy_volume": 12524.4, "taker_buy_quote": 1012.22669}, {"ts": 1772259240000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 30376.4, "quote_volume": 2450.02465, "trades": 11, "taker_buy_volume": 15585.6, "taker_buy_quote": 1257.75792}, {"ts": 1772259300000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 87807.7, "quote_volume": 7078.33483, "trades": 26, "taker_buy_volume": 24162.8, "taker_buy_quote": 1949.93796}, {"ts": 1772259360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2003.4, "quote_volume": 160.87302, "trades": 2, "taker_buy_volume": 720.9, "taker_buy_quote": 57.88827}, {"ts": 1772259480000, "open": 0.0802, "high": 0.0803, "low": 0.0791, "close": 0.0797, "volume": 193183.5, "quote_volume": 15358.26187, "trades": 132, "taker_buy_volume": 80111.5, "taker_buy_quote": 6365.64725}, {"ts": 1772259540000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 21147.9, "quote_volume": 1693.16694, "trades": 11, "taker_buy_volume": 21147.9, "taker_buy_quote": 1693.16694}, {"ts": 1772259600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 91.3, "quote_volume": 7.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 13000.0, "quote_volume": 1042.6, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 1042.6}, {"ts": 1772259720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6108.2, "quote_volume": 488.656, "trades": 6, "taker_buy_volume": 1825.5, "taker_buy_quote": 146.04}, {"ts": 1772259840000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2991.7, "quote_volume": 239.34543, "trades": 3, "taker_buy_volume": 94.3, "taker_buy_quote": 7.55343}, {"ts": 1772259900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5971.5, "quote_volume": 477.12285, "trades": 5, "taker_buy_volume": 2188.3, "taker_buy_quote": 174.84517}, {"ts": 1772259960000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 7798.8, "quote_volume": 620.63486, "trades": 11, "taker_buy_volume": 2508.0, "taker_buy_quote": 199.48718}, {"ts": 1772260020000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 17368.4, "quote_volume": 1381.02042, "trades": 15, "taker_buy_volume": 3963.5, "taker_buy_quote": 315.36635}, {"ts": 1772260080000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 13815.8, "quote_volume": 1096.11924, "trades": 20, "taker_buy_volume": 8379.8, "taker_buy_quote": 664.80591}, {"ts": 1772260140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 5117.8, "quote_volume": 405.84154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 13000.0, "quote_volume": 1028.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 402.0, "quote_volume": 31.8786, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 31.8786}, {"ts": 1772260320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 413.5, "quote_volume": 32.70785, "trades": 1, "taker_buy_volume": 413.5, "taker_buy_quote": 32.70785}, {"ts": 1772260380000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 28411.6, "quote_volume": 2244.47088, "trades": 7, "taker_buy_volume": 907.0, "taker_buy_quote": 71.653}, {"ts": 1772260440000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 3427.2, "quote_volume": 270.8736, "trades": 7, "taker_buy_volume": 3143.0, "taker_buy_quote": 248.45022}, {"ts": 1772260500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 679.0, "quote_volume": 53.5731, "trades": 2, "taker_buy_volume": 679.0, "taker_buy_quote": 53.5731}, {"ts": 1772260560000, "open": 0.0787, "high": 0.0788, "low": 0.078, "close": 0.0785, "volume": 70051.6, "quote_volume": 5491.18019, "trades": 35, "taker_buy_volume": 14963.3, "taker_buy_quote": 1175.33594}, {"ts": 1772260620000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 9368.5, "quote_volume": 734.21241, "trades": 9, "taker_buy_volume": 6627.0, "taker_buy_quote": 519.42855}, {"ts": 1772260680000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 9880.3, "quote_volume": 774.18901, "trades": 8, "taker_buy_volume": 1653.6, "taker_buy_quote": 129.52446}, {"ts": 1772260740000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 42345.4, "quote_volume": 3328.14489, "trades": 17, "taker_buy_volume": 42185.4, "taker_buy_quote": 3315.61689}, {"ts": 1772260800000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 72300.0, "quote_volume": 5690.50309, "trades": 22, "taker_buy_volume": 72300.0, "taker_buy_quote": 5690.50309}, {"ts": 1772260860000, "open": 0.079, "high": 0.0792, "low": 0.0786, "close": 0.0786, "volume": 57931.8, "quote_volume": 4562.88109, "trades": 27, "taker_buy_volume": 8578.4, "taker_buy_quote": 678.82862}, {"ts": 1772260920000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 23267.1, "quote_volume": 1833.59244, "trades": 12, "taker_buy_volume": 10767.1, "taker_buy_quote": 849.20967}, {"ts": 1772260980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261100000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 44559.9, "quote_volume": 3508.87523, "trades": 22, "taker_buy_volume": 3150.0, "taker_buy_quote": 248.0756}, {"ts": 1772261160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6873.1, "quote_volume": 539.53835, "trades": 8, "taker_buy_volume": 5433.2, "taker_buy_quote": 426.5062}, {"ts": 1772261220000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 6575.6, "quote_volume": 517.12248, "trades": 10, "taker_buy_volume": 6438.2, "taker_buy_quote": 506.35032}, {"ts": 1772261280000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2236.0, "quote_volume": 175.96004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261340000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2551.2, "quote_volume": 200.73464, "trades": 4, "taker_buy_volume": 448.0, "taker_buy_quote": 35.2128}, {"ts": 1772261400000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 10104.9, "quote_volume": 792.58245, "trades": 23, "taker_buy_volume": 10034.9, "taker_buy_quote": 787.10845}, {"ts": 1772261460000, "open": 0.0784, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 16303.0, "quote_volume": 1273.60762, "trades": 15, "taker_buy_volume": 4895.0, "taker_buy_quote": 383.82765}, {"ts": 1772261520000, "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 11047.4, "quote_volume": 864.53252, "trades": 8, "taker_buy_volume": 10139.4, "taker_buy_quote": 793.54228}, {"ts": 1772261580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261700000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0778, "volume": 59369.2, "quote_volume": 4622.36858, "trades": 26, "taker_buy_volume": 17354.2, "taker_buy_quote": 1351.7045}, {"ts": 1772261760000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 4651.3, "quote_volume": 361.32618, "trades": 9, "taker_buy_volume": 3196.0, "taker_buy_quote": 248.48685}, {"ts": 1772261820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1294.8, "quote_volume": 100.47525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261940000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 9174.2, "quote_volume": 712.84554, "trades": 12, "taker_buy_volume": 4134.2, "taker_buy_quote": 321.25154}, {"ts": 1772262000000, "open": 0.0776, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 56524.7, "quote_volume": 4377.98802, "trades": 27, "taker_buy_volume": 29549.0, "taker_buy_quote": 2287.71856}, {"ts": 1772262060000, "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 112161.8, "quote_volume": 8745.17308, "trades": 51, "taker_buy_volume": 68124.7, "taker_buy_quote": 5312.81781}, {"ts": 1772262120000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 28983.0, "quote_volume": 2259.84957, "trades": 25, "taker_buy_volume": 12555.0, "taker_buy_quote": 978.73117}, {"ts": 1772262180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7174.0, "quote_volume": 558.3284, "trades": 7, "taker_buy_volume": 1912.0, "taker_buy_quote": 148.9448}, {"ts": 1772262240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 420.0, "quote_volume": 32.76, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 32.76}, {"ts": 1772262300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3754.9, "quote_volume": 292.13122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262420000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 2552.8, "quote_volume": 199.52638, "trades": 3, "taker_buy_volume": 2477.3, "taker_buy_quote": 193.61473}, {"ts": 1772262480000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 44836.4, "quote_volume": 3503.21318, "trades": 35, "taker_buy_volume": 12347.7, "taker_buy_quote": 964.13197}, {"ts": 1772262540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 685.5, "quote_volume": 53.53755, "trades": 1, "taker_buy_volume": 685.5, "taker_buy_quote": 53.53755}, {"ts": 1772262600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4401.2, "quote_volume": 343.73372, "trades": 9, "taker_buy_volume": 4401.2, "taker_buy_quote": 343.73372}, {"ts": 1772262660000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 15451.1, "quote_volume": 1205.55947, "trades": 15, "taker_buy_volume": 10418.5, "taker_buy_quote": 813.26343}, {"ts": 1772262720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5797.1, "quote_volume": 453.33322, "trades": 6, "taker_buy_volume": 5797.1, "taker_buy_quote": 453.33322}, {"ts": 1772262780000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 8790.8, "quote_volume": 688.39878, "trades": 22, "taker_buy_volume": 8385.9, "taker_buy_quote": 656.77609}, {"ts": 1772262840000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 12537.3, "quote_volume": 982.36683, "trades": 23, "taker_buy_volume": 9822.4, "taker_buy_quote": 769.79016}, {"ts": 1772262900000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 16145.5, "quote_volume": 1264.81238, "trades": 24, "taker_buy_volume": 14863.0, "taker_buy_quote": 1164.39263}, {"ts": 1772262960000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 22852.8, "quote_volume": 1790.73081, "trades": 31, "taker_buy_volume": 18549.7, "taker_buy_quote": 1453.79808}, {"ts": 1772263020000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 8170.9, "quote_volume": 640.07031, "trades": 12, "taker_buy_volume": 8170.9, "taker_buy_quote": 640.07031}, {"ts": 1772263080000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 24398.7, "quote_volume": 1908.41655, "trades": 25, "taker_buy_volume": 12776.9, "taker_buy_quote": 999.81099}, {"ts": 1772263140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 8813.9, "quote_volume": 688.75156, "trades": 11, "taker_buy_volume": 3859.7, "taker_buy_quote": 301.82854}, {"ts": 1772263200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7399.2, "quote_volume": 578.02199, "trades": 16, "taker_buy_volume": 6914.1, "taker_buy_quote": 540.13568}, {"ts": 1772263260000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 7648.3, "quote_volume": 596.8033, "trades": 10, "taker_buy_volume": 2359.0, "taker_buy_quote": 184.2379}, {"ts": 1772263320000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 5368.6, "quote_volume": 418.56973, "trades": 7, "taker_buy_volume": 2432.6, "taker_buy_quote": 189.81548}, {"ts": 1772263380000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2446.0, "quote_volume": 190.66938, "trades": 4, "taker_buy_volume": 2446.0, "taker_buy_quote": 190.66938}, {"ts": 1772263440000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 4257.2, "quote_volume": 331.4271, "trades": 7, "taker_buy_volume": 4257.2, "taker_buy_quote": 331.4271}, {"ts": 1772263500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2097.0, "quote_volume": 163.3563, "trades": 5, "taker_buy_volume": 2097.0, "taker_buy_quote": 163.3563}, {"ts": 1772263560000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 29131.5, "quote_volume": 2261.40382, "trades": 15, "taker_buy_volume": 5229.3, "taker_buy_quote": 406.40288}, {"ts": 1772263620000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 3859.9, "quote_volume": 298.96101, "trades": 6, "taker_buy_volume": 1392.3, "taker_buy_quote": 107.96877}, {"ts": 1772263680000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2510.3, "quote_volume": 194.9079, "trades": 5, "taker_buy_volume": 2510.3, "taker_buy_quote": 194.9079}, {"ts": 1772263740000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1890.4, "quote_volume": 146.85518, "trades": 5, "taker_buy_volume": 1890.4, "taker_buy_quote": 146.85518}, {"ts": 1772263800000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3162.3, "quote_volume": 245.51606, "trades": 6, "taker_buy_volume": 3162.3, "taker_buy_quote": 245.51606}, {"ts": 1772263860000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 80094.4, "quote_volume": 6208.18254, "trades": 39, "taker_buy_volume": 12785.2, "taker_buy_quote": 992.33091}, {"ts": 1772263920000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 10040.3, "quote_volume": 780.46664, "trades": 9, "taker_buy_volume": 9687.9, "taker_buy_quote": 753.07341}, {"ts": 1772263980000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 40590.9, "quote_volume": 3162.20584, "trades": 17, "taker_buy_volume": 21390.9, "taker_buy_quote": 1666.88728}, {"ts": 1772264040000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 37574.4, "quote_volume": 2929.87582, "trades": 14, "taker_buy_volume": 18374.4, "taker_buy_quote": 1434.06757}, {"ts": 1772264100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2653.8, "quote_volume": 208.05792, "trades": 5, "taker_buy_volume": 2653.8, "taker_buy_quote": 208.05792}, {"ts": 1772264160000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 3140.7, "quote_volume": 246.52927, "trades": 7, "taker_buy_volume": 3062.3, "taker_buy_quote": 240.39055}, {"ts": 1772264220000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 56996.2, "quote_volume": 4480.04149, "trades": 49, "taker_buy_volume": 56996.2, "taker_buy_quote": 4480.04149}, {"ts": 1772264280000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0791, "volume": 84439.7, "quote_volume": 6653.78289, "trades": 29, "taker_buy_volume": 84025.8, "taker_buy_quote": 6621.0434}, {"ts": 1772264340000, "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 18436.1, "quote_volume": 1456.35147, "trades": 11, "taker_buy_volume": 734.6, "taker_buy_quote": 58.1686}, {"ts": 1772264400000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 18334.5, "quote_volume": 1446.61382, "trades": 9, "taker_buy_volume": 427.0, "taker_buy_quote": 33.733}, {"ts": 1772264460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3707.3, "quote_volume": 292.13524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264520000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5070.9, "quote_volume": 399.72328, "trades": 2, "taker_buy_volume": 1363.6, "taker_buy_quote": 107.58804}, {"ts": 1772264580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8070.7, "quote_volume": 635.22876, "trades": 3, "taker_buy_volume": 646.7, "taker_buy_quote": 50.95996}, {"ts": 1772264640000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 65376.0, "quote_volume": 5141.62911, "trades": 29, "taker_buy_volume": 11083.0, "taker_buy_quote": 871.2595}, {"ts": 1772264700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1305.0, "quote_volume": 102.573, "trades": 5, "taker_buy_volume": 1305.0, "taker_buy_quote": 102.573}, {"ts": 1772264760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10829.0, "quote_volume": 850.0765, "trades": 5, "taker_buy_volume": 3420.0, "taker_buy_quote": 268.47}, {"ts": 1772264820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264880000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2530.0, "quote_volume": 198.3938, "trades": 5, "taker_buy_volume": 2530.0, "taker_buy_quote": 198.3938}, {"ts": 1772264940000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 33993.4, "quote_volume": 2653.67912, "trades": 16, "taker_buy_volume": 413.9, "taker_buy_quote": 32.36698}, {"ts": 1772265000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6371.2, "quote_volume": 497.46247, "trades": 7, "taker_buy_volume": 6371.2, "taker_buy_quote": 497.46247}, {"ts": 1772265060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6373.3, "quote_volume": 497.1174, "trades": 12, "taker_buy_volume": 6373.3, "taker_buy_quote": 497.1174}, {"ts": 1772265120000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 68636.0, "quote_volume": 5354.50834, "trades": 33, "taker_buy_volume": 49436.0, "taker_buy_quote": 3856.9472}, {"ts": 1772265180000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 982.1, "quote_volume": 76.56473, "trades": 3, "taker_buy_volume": 295.7, "taker_buy_quote": 23.09417}, {"ts": 1772265240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1584.0, "quote_volume": 123.3936, "trades": 3, "taker_buy_volume": 1584.0, "taker_buy_quote": 123.3936}, {"ts": 1772265300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3016.6, "quote_volume": 234.69148, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 34.6988}, {"ts": 1772265480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1980.2, "quote_volume": 153.4655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3230.0, "quote_volume": 250.648, "trades": 7, "taker_buy_volume": 3230.0, "taker_buy_quote": 250.648}, {"ts": 1772265600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 507.0, "quote_volume": 39.3432, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 39.3432}, {"ts": 1772265660000, "open": 0.0773, "high": 0.0774, "low": 0.0767, "close": 0.0769, "volume": 183500.3, "quote_volume": 14124.06545, "trades": 148, "taker_buy_volume": 49453.6, "taker_buy_quote": 3809.22343}, {"ts": 1772265720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8103.9, "quote_volume": 624.48664, "trades": 15, "taker_buy_volume": 8103.9, "taker_buy_quote": 624.48664}, {"ts": 1772265780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 85.9, "quote_volume": 6.6143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265840000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 2571.9, "quote_volume": 198.79069, "trades": 4, "taker_buy_volume": 2571.9, "taker_buy_quote": 198.79069}, {"ts": 1772265900000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 39095.5, "quote_volume": 3022.65533, "trades": 19, "taker_buy_volume": 38831.9, "taker_buy_quote": 3002.30541}, {"ts": 1772265960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266020000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 6548.2, "quote_volume": 505.30377, "trades": 11, "taker_buy_volume": 6439.0, "taker_buy_quote": 496.88445}, {"ts": 1772266080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266140000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 12722.4, "quote_volume": 982.13618, "trades": 16, "taker_buy_volume": 10984.0, "taker_buy_quote": 847.9317}, {"ts": 1772266200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 34005.5, "quote_volume": 2628.86065, "trades": 26, "taker_buy_volume": 27723.0, "taker_buy_quote": 2143.2234}, {"ts": 1772266260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2500.0, "quote_volume": 193.25, "trades": 6, "taker_buy_volume": 2500.0, "taker_buy_quote": 193.25}, {"ts": 1772266320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 393.5, "quote_volume": 30.41755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266380000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 1715.3, "quote_volume": 132.95128, "trades": 9, "taker_buy_volume": 1715.3, "taker_buy_quote": 132.95128}, {"ts": 1772266440000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7095.2, "quote_volume": 549.20088, "trades": 9, "taker_buy_volume": 3381.0, "taker_buy_quote": 261.7218}, {"ts": 1772266500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9061.0, "quote_volume": 701.3214, "trades": 6, "taker_buy_volume": 861.0, "taker_buy_quote": 66.6414}, {"ts": 1772266560000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 42479.0, "quote_volume": 3284.89685, "trades": 30, "taker_buy_volume": 11611.0, "taker_buy_quote": 898.1008}, {"ts": 1772266620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 22840.1, "quote_volume": 1765.58253, "trades": 26, "taker_buy_volume": 14468.0, "taker_buy_quote": 1118.4192}, {"ts": 1772266680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 566.0, "quote_volume": 43.7518, "trades": 1, "taker_buy_volume": 566.0, "taker_buy_quote": 43.7518}, {"ts": 1772266740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2276.0, "quote_volume": 175.9348, "trades": 5, "taker_buy_volume": 2276.0, "taker_buy_quote": 175.9348}, {"ts": 1772266800000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1782.3, "quote_volume": 137.02954, "trades": 4, "taker_buy_volume": 1489.0, "taker_buy_quote": 114.5041}, {"ts": 1772266860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8420.1, "quote_volume": 647.50569, "trades": 4, "taker_buy_volume": 8420.1, "taker_buy_quote": 647.50569}, {"ts": 1772266920000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 556.0, "quote_volume": 42.8984, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 42.8984}, {"ts": 1772266980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6751.0, "quote_volume": 520.81996, "trades": 8, "taker_buy_volume": 6751.0, "taker_buy_quote": 520.81996}, {"ts": 1772267040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267100000, "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 33063.1, "quote_volume": 2556.13467, "trades": 35, "taker_buy_volume": 25906.8, "taker_buy_quote": 2003.78063}, {"ts": 1772267160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1554.6, "quote_volume": 120.17058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267220000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 2484.9, "quote_volume": 192.22984, "trades": 6, "taker_buy_volume": 1164.0, "taker_buy_quote": 90.12427}, {"ts": 1772267280000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2260.1, "quote_volume": 174.79193, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 66.7188}, {"ts": 1772267340000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 3747.8, "quote_volume": 290.1034, "trades": 7, "taker_buy_volume": 2435.0, "taker_buy_quote": 188.53905}, {"ts": 1772267400000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 15569.8, "quote_volume": 1207.4447, "trades": 13, "taker_buy_volume": 8004.0, "taker_buy_quote": 621.0952}, {"ts": 1772267460000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 23739.1, "quote_volume": 1846.69167, "trades": 24, "taker_buy_volume": 21062.8, "taker_buy_quote": 1638.45429}, {"ts": 1772267520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2646.6, "quote_volume": 206.26022, "trades": 6, "taker_buy_volume": 2011.5, "taker_buy_quote": 156.78593}, {"ts": 1772267580000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 28183.1, "quote_volume": 2198.17579, "trades": 20, "taker_buy_volume": 26810.7, "taker_buy_quote": 2091.13887}, {"ts": 1772267640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1525.5, "quote_volume": 118.83645, "trades": 3, "taker_buy_volume": 1525.5, "taker_buy_quote": 118.83645}, {"ts": 1772267700000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 52046.6, "quote_volume": 4056.74362, "trades": 38, "taker_buy_volume": 49817.6, "taker_buy_quote": 3883.08162}, {"ts": 1772267760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 7461.6, "quote_volume": 583.65012, "trades": 10, "taker_buy_volume": 6461.6, "taker_buy_quote": 505.45012}, {"ts": 1772267820000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 20412.1, "quote_volume": 1592.15595, "trades": 17, "taker_buy_volume": 4133.5, "taker_buy_quote": 322.31359}, {"ts": 1772267880000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3029.0, "quote_volume": 236.79334, "trades": 6, "taker_buy_volume": 3029.0, "taker_buy_quote": 236.79334}, {"ts": 1772267940000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 17600.8, "quote_volume": 1374.67658, "trades": 7, "taker_buy_volume": 1867.2, "taker_buy_quote": 145.88242}, {"ts": 1772268000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4182.5, "quote_volume": 326.65325, "trades": 10, "taker_buy_volume": 4182.5, "taker_buy_quote": 326.65325}, {"ts": 1772268060000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3761.6, "quote_volume": 293.56297, "trades": 8, "taker_buy_volume": 3761.6, "taker_buy_quote": 293.56297}, {"ts": 1772268120000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3177.9, "quote_volume": 247.61013, "trades": 7, "taker_buy_volume": 3177.9, "taker_buy_quote": 247.61013}, {"ts": 1772268180000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 5511.0, "quote_volume": 429.66232, "trades": 10, "taker_buy_volume": 5011.0, "taker_buy_quote": 390.76232}, {"ts": 1772268240000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 4249.1, "quote_volume": 330.51211, "trades": 7, "taker_buy_volume": 2036.1, "taker_buy_quote": 158.48376}, {"ts": 1772268300000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 4793.6, "quote_volume": 372.4041, "trades": 8, "taker_buy_volume": 4470.1, "taker_buy_quote": 347.33285}, {"ts": 1772268360000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 24670.5, "quote_volume": 1919.35716, "trades": 10, "taker_buy_volume": 24593.1, "taker_buy_quote": 1913.34318}, {"ts": 1772268420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4509.2, "quote_volume": 351.26668, "trades": 8, "taker_buy_volume": 4509.2, "taker_buy_quote": 351.26668}, {"ts": 1772268480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 34615.6, "quote_volume": 2696.55524, "trades": 12, "taker_buy_volume": 34615.6, "taker_buy_quote": 2696.55524}, {"ts": 1772268540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5070.2, "quote_volume": 394.96858, "trades": 8, "taker_buy_volume": 5070.2, "taker_buy_quote": 394.96858}, {"ts": 1772268600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3430.8, "quote_volume": 266.92593, "trades": 7, "taker_buy_volume": 3430.8, "taker_buy_quote": 266.92593}, {"ts": 1772268660000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 17016.7, "quote_volume": 1323.40896, "trades": 13, "taker_buy_volume": 3837.0, "taker_buy_quote": 298.58792}, {"ts": 1772268720000, "open": 0.0778, "high": 0.0778, "low": 0.077, "close": 0.0772, "volume": 43247.3, "quote_volume": 3340.18423, "trades": 32, "taker_buy_volume": 9393.2, "taker_buy_quote": 726.39848}, {"ts": 1772268780000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 51862.7, "quote_volume": 4004.73663, "trades": 22, "taker_buy_volume": 18702.5, "taker_buy_quote": 1444.76919}, {"ts": 1772268840000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3668.5, "quote_volume": 283.42742, "trades": 5, "taker_buy_volume": 3668.5, "taker_buy_quote": 283.42742}, {"ts": 1772268900000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4405.4, "quote_volume": 339.87013, "trades": 7, "taker_buy_volume": 4405.4, "taker_buy_quote": 339.87013}, {"ts": 1772268960000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3174.6, "quote_volume": 244.88991, "trades": 6, "taker_buy_volume": 3174.6, "taker_buy_quote": 244.88991}, {"ts": 1772269020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 9094.1, "quote_volume": 701.44503, "trades": 9, "taker_buy_volume": 9094.1, "taker_buy_quote": 701.44503}, {"ts": 1772269080000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 13079.0, "quote_volume": 1006.53227, "trades": 17, "taker_buy_volume": 4287.2, "taker_buy_quote": 330.3146}, {"ts": 1772269140000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 146545.3, "quote_volume": 11236.21925, "trades": 78, "taker_buy_volume": 9229.2, "taker_buy_quote": 708.88881}, {"ts": 1772269200000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6584.4, "quote_volume": 506.7659, "trades": 11, "taker_buy_volume": 6584.4, "taker_buy_quote": 506.7659}, {"ts": 1772269260000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4927.3, "quote_volume": 379.22464, "trades": 8, "taker_buy_volume": 4927.3, "taker_buy_quote": 379.22464}, {"ts": 1772269320000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4045.0, "quote_volume": 311.37769, "trades": 7, "taker_buy_volume": 4045.0, "taker_buy_quote": 311.37769}, {"ts": 1772269380000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 11358.5, "quote_volume": 873.19101, "trades": 14, "taker_buy_volume": 4929.8, "taker_buy_quote": 379.46685}, {"ts": 1772269440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3109.5, "quote_volume": 239.12055, "trades": 7, "taker_buy_volume": 2882.3, "taker_buy_quote": 221.64887}, {"ts": 1772269500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4155.8, "quote_volume": 320.14325, "trades": 7, "taker_buy_volume": 4155.8, "taker_buy_quote": 320.14325}, {"ts": 1772269560000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8468.3, "quote_volume": 651.69706, "trades": 11, "taker_buy_volume": 4525.0, "taker_buy_quote": 348.35729}, {"ts": 1772269620000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 19457.9, "quote_volume": 1492.04952, "trades": 17, "taker_buy_volume": 7532.5, "taker_buy_quote": 577.57006}, {"ts": 1772269680000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 4432.6, "quote_volume": 339.87221, "trades": 8, "taker_buy_volume": 4432.6, "taker_buy_quote": 339.87221}, {"ts": 1772269740000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 3751.6, "quote_volume": 287.7151, "trades": 8, "taker_buy_volume": 3588.5, "taker_buy_quote": 275.23795}, {"ts": 1772269800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4501.3, "quote_volume": 345.24971, "trades": 8, "taker_buy_volume": 4501.3, "taker_buy_quote": 345.24971}, {"ts": 1772269860000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3470.9, "quote_volume": 266.28287, "trades": 6, "taker_buy_volume": 3470.9, "taker_buy_quote": 266.28287}, {"ts": 1772269920000, "open": 0.0768, "high": 0.0768, "low": 0.0763, "close": 0.0763, "volume": 12440.2, "quote_volume": 952.99077, "trades": 20, "taker_buy_volume": 7668.1, "taker_buy_quote": 588.32802}, {"ts": 1772269980000, "open": 0.0764, "high": 0.077, "low": 0.0764, "close": 0.077, "volume": 42955.1, "quote_volume": 3290.83342, "trades": 17, "taker_buy_volume": 42955.1, "taker_buy_quote": 3290.83342}, {"ts": 1772270040000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 11302.0, "quote_volume": 868.53452, "trades": 14, "taker_buy_volume": 3412.6, "taker_buy_quote": 262.63754}, {"ts": 1772270100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5331.1, "quote_volume": 409.23999, "trades": 8, "taker_buy_volume": 4399.8, "taker_buy_quote": 337.80928}, {"ts": 1772270160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2451.3, "quote_volume": 188.25984, "trades": 4, "taker_buy_volume": 2451.3, "taker_buy_quote": 188.25984}, {"ts": 1772270220000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 11715.4, "quote_volume": 897.5688, "trades": 8, "taker_buy_volume": 2663.1, "taker_buy_quote": 204.16262}, {"ts": 1772270280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1264.8, "quote_volume": 96.88368, "trades": 4, "taker_buy_volume": 1264.8, "taker_buy_quote": 96.88368}, {"ts": 1772270340000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 4772.7, "quote_volume": 364.87338, "trades": 4, "taker_buy_volume": 1458.9, "taker_buy_quote": 111.69906}, {"ts": 1772270400000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 10465.5, "quote_volume": 799.64619, "trades": 5, "taker_buy_volume": 1294.5, "taker_buy_quote": 98.98179}, {"ts": 1772270460000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1617.0, "quote_volume": 123.61646, "trades": 2, "taker_buy_volume": 1617.0, "taker_buy_quote": 123.61646}, {"ts": 1772270520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 968.4, "quote_volume": 74.0826, "trades": 1, "taker_buy_volume": 968.4, "taker_buy_quote": 74.0826}, {"ts": 1772270580000, "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0761, "volume": 8405.3, "quote_volume": 640.97236, "trades": 6, "taker_buy_volume": 1666.6, "taker_buy_quote": 127.57731}, {"ts": 1772270640000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 10868.6, "quote_volume": 828.17686, "trades": 8, "taker_buy_volume": 10868.6, "taker_buy_quote": 828.17686}, {"ts": 1772270700000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 1415.8, "quote_volume": 107.91045, "trades": 5, "taker_buy_volume": 1198.4, "taker_buy_quote": 91.36631}, {"ts": 1772270760000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 2131.9, "quote_volume": 162.69355, "trades": 4, "taker_buy_volume": 1390.3, "taker_buy_quote": 106.17539}, {"ts": 1772270820000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 4584.1, "quote_volume": 349.90979, "trades": 4, "taker_buy_volume": 4584.1, "taker_buy_quote": 349.90979}, {"ts": 1772270880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1216.5, "quote_volume": 93.1839, "trades": 2, "taker_buy_volume": 1216.5, "taker_buy_quote": 93.1839}, {"ts": 1772270940000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 7820.3, "quote_volume": 597.76647, "trades": 7, "taker_buy_volume": 1715.4, "taker_buy_quote": 131.35211}, {"ts": 1772271000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1127.9, "quote_volume": 86.28435, "trades": 2, "taker_buy_volume": 1127.9, "taker_buy_quote": 86.28435}, {"ts": 1772271060000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1353.1, "quote_volume": 103.632, "trades": 3, "taker_buy_volume": 1353.1, "taker_buy_quote": 103.632}, {"ts": 1772271120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 19089.2, "quote_volume": 1458.88704, "trades": 10, "taker_buy_volume": 1698.5, "taker_buy_quote": 129.85448}, {"ts": 1772271180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 571.3, "quote_volume": 43.70445, "trades": 2, "taker_buy_volume": 571.3, "taker_buy_quote": 43.70445}, {"ts": 1772271240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1308.2, "quote_volume": 100.0773, "trades": 3, "taker_buy_volume": 1308.2, "taker_buy_quote": 100.0773}, {"ts": 1772271300000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 3302.9, "quote_volume": 251.92342, "trades": 5, "taker_buy_volume": 2020.4, "taker_buy_quote": 154.19692}, {"ts": 1772271360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 905.5, "quote_volume": 68.9991, "trades": 1, "taker_buy_volume": 905.5, "taker_buy_quote": 68.9991}, {"ts": 1772271420000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 3828.7, "quote_volume": 292.12463, "trades": 6, "taker_buy_volume": 1828.7, "taker_buy_quote": 139.62463}, {"ts": 1772271480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 514.1, "quote_volume": 39.22583, "trades": 1, "taker_buy_volume": 514.1, "taker_buy_quote": 39.22583}, {"ts": 1772271540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1435.9, "quote_volume": 109.87982, "trades": 3, "taker_buy_volume": 1435.9, "taker_buy_quote": 109.87982}, {"ts": 1772271600000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 2109.1, "quote_volume": 161.45941, "trades": 5, "taker_buy_volume": 1979.1, "taker_buy_quote": 151.52741}, {"ts": 1772271660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6407.4, "quote_volume": 489.52536, "trades": 3, "taker_buy_volume": 838.9, "taker_buy_quote": 64.09196}, {"ts": 1772271720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1491.5, "quote_volume": 113.9506, "trades": 3, "taker_buy_volume": 1491.5, "taker_buy_quote": 113.9506}, {"ts": 1772271780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1699.4, "quote_volume": 129.66422, "trades": 3, "taker_buy_volume": 1699.4, "taker_buy_quote": 129.66422}, {"ts": 1772271840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4756.3, "quote_volume": 362.00005, "trades": 5, "taker_buy_volume": 956.3, "taker_buy_quote": 72.82005}, {"ts": 1772271900000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 4470.6, "quote_volume": 338.99584, "trades": 9, "taker_buy_volume": 1320.6, "taker_buy_quote": 100.23354}, {"ts": 1772271960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 378.0, "quote_volume": 28.6902, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 28.6902}, {"ts": 1772272020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3560.1, "quote_volume": 269.33236, "trades": 8, "taker_buy_volume": 465.0, "taker_buy_quote": 35.154}, {"ts": 1772272140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 617.3, "quote_volume": 46.60615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 71.3, "quote_volume": 5.37602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 65.8, "quote_volume": 4.97448, "trades": 1, "taker_buy_volume": 65.8, "taker_buy_quote": 4.97448}, {"ts": 1772272320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10167.7, "quote_volume": 767.22596, "trades": 10, "taker_buy_volume": 266.1, "taker_buy_quote": 20.06394}, {"ts": 1772272440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 367.3, "quote_volume": 27.69442, "trades": 3, "taker_buy_volume": 367.3, "taker_buy_quote": 27.69442}, {"ts": 1772272500000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 37042.7, "quote_volume": 2783.27962, "trades": 30, "taker_buy_volume": 19813.0, "taker_buy_quote": 1489.9411}, {"ts": 1772272560000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7899.1, "quote_volume": 594.78189, "trades": 6, "taker_buy_volume": 1172.5, "taker_buy_quote": 88.28925}, {"ts": 1772272620000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 41659.3, "quote_volume": 3130.4209, "trades": 24, "taker_buy_volume": 465.0, "taker_buy_quote": 34.968}, {"ts": 1772272680000, "open": 0.0753, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 58332.1, "quote_volume": 4381.56773, "trades": 20, "taker_buy_volume": 3140.3, "taker_buy_quote": 236.6274}, {"ts": 1772272740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13465.0, "quote_volume": 1012.568, "trades": 3, "taker_buy_volume": 13465.0, "taker_buy_quote": 1012.568}, {"ts": 1772272800000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 83007.4, "quote_volume": 6243.21193, "trades": 28, "taker_buy_volume": 79209.4, "taker_buy_quote": 5957.75388}, {"ts": 1772272860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2386.9, "quote_volume": 179.73357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 18350.8, "quote_volume": 1380.14595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273040000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 20251.7, "quote_volume": 1522.6917, "trades": 14, "taker_buy_volume": 14255.3, "taker_buy_quote": 1072.36206}, {"ts": 1772273100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2543.0, "quote_volume": 191.10535, "trades": 2, "taker_buy_volume": 2543.0, "taker_buy_quote": 191.10535}, {"ts": 1772273160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13538.2, "quote_volume": 1016.85631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 425.3, "quote_volume": 31.8975, "trades": 1, "taker_buy_volume": 425.3, "taker_buy_quote": 31.8975}, {"ts": 1772273280000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2080.3, "quote_volume": 156.01447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 628.8, "quote_volume": 47.14362, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 34.875}, {"ts": 1772273400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3740.5, "quote_volume": 280.16345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8838.0, "quote_volume": 662.72175, "trades": 11, "taker_buy_volume": 8838.0, "taker_buy_quote": 662.72175}, {"ts": 1772273520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273580000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 16072.6, "quote_volume": 1205.56563, "trades": 13, "taker_buy_volume": 1913.0, "taker_buy_quote": 143.72935}, {"ts": 1772273640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 321.4, "quote_volume": 24.105, "trades": 2, "taker_buy_volume": 321.4, "taker_buy_quote": 24.105}, {"ts": 1772273700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 139.0, "quote_volume": 10.4389, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 10.4389}, {"ts": 1772273880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1576.0, "quote_volume": 118.80542, "trades": 3, "taker_buy_volume": 1576.0, "taker_buy_quote": 118.80542}, {"ts": 1772273940000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 12647.6, "quote_volume": 950.92784, "trades": 8, "taker_buy_volume": 9355.0, "taker_buy_quote": 703.4495}, {"ts": 1772274000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 224.5, "quote_volume": 16.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2000.0, "quote_volume": 150.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274120000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 19451.4, "quote_volume": 1467.25245, "trades": 10, "taker_buy_volume": 13451.4, "taker_buy_quote": 1015.45245}, {"ts": 1772274180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3300.2, "quote_volume": 248.37504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274300000, "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 16625.7, "quote_volume": 1255.60453, "trades": 13, "taker_buy_volume": 15984.5, "taker_buy_quote": 1207.32217}, {"ts": 1772274360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8773.2, "quote_volume": 662.23173, "trades": 6, "taker_buy_volume": 8607.0, "taker_buy_quote": 649.70025}, {"ts": 1772274420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 155.1, "quote_volume": 11.69454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3744.1, "quote_volume": 281.97723, "trades": 6, "taker_buy_volume": 465.0, "taker_buy_quote": 35.061}, {"ts": 1772274540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274660000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 5288.6, "quote_volume": 398.76666, "trades": 3, "taker_buy_volume": 675.4, "taker_buy_quote": 50.9927}, {"ts": 1772274720000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 8713.7, "quote_volume": 657.95198, "trades": 12, "taker_buy_volume": 3979.2, "taker_buy_quote": 300.63195}, {"ts": 1772274780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2145.0, "quote_volume": 162.162, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 10.962}, {"ts": 1772274900000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 138045.6, "quote_volume": 10394.07476, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 465.0, "quote_volume": 35.0145, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.0145}, {"ts": 1772275020000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1768.0, "quote_volume": 133.17895, "trades": 3, "taker_buy_volume": 1768.0, "taker_buy_quote": 133.17895}, {"ts": 1772275080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 90.3, "quote_volume": 6.79056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 932.0, "quote_volume": 70.2728, "trades": 1, "taker_buy_volume": 932.0, "taker_buy_quote": 70.2728}, {"ts": 1772275260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1107.0, "quote_volume": 83.3571, "trades": 3, "taker_buy_volume": 1107.0, "taker_buy_quote": 83.3571}, {"ts": 1772275440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275500000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 74385.9, "quote_volume": 5593.69143, "trades": 38, "taker_buy_volume": 9019.0, "taker_buy_quote": 678.10055}, {"ts": 1772275560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1866.4, "quote_volume": 139.79336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1457.0, "quote_volume": 109.1373, "trades": 4, "taker_buy_volume": 80.0, "taker_buy_quote": 6.0}, {"ts": 1772275980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276160000, "open": 0.075, "high": 0.0756, "low": 0.075, "close": 0.0755, "volume": 68591.3, "quote_volume": 5167.3659, "trades": 45, "taker_buy_volume": 60415.5, "taker_buy_quote": 4550.54063}, {"ts": 1772276220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 231.7, "quote_volume": 17.47018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9195.9, "quote_volume": 693.37086, "trades": 2, "taker_buy_volume": 9195.9, "taker_buy_quote": 693.37086}, {"ts": 1772276400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276460000, "open": 0.0753, "high": 0.0757, "low": 0.0752, "close": 0.0754, "volume": 179214.6, "quote_volume": 13521.99474, "trades": 76, "taker_buy_volume": 126467.2, "taker_buy_quote": 9546.58276}, {"ts": 1772276520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276640000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3392.0, "quote_volume": 256.30695, "trades": 2, "taker_buy_volume": 3392.0, "taker_buy_quote": 256.30695}, {"ts": 1772276700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 397.3, "quote_volume": 29.99615, "trades": 1, "taker_buy_volume": 397.3, "taker_buy_quote": 29.99615}, {"ts": 1772276880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 108.9, "quote_volume": 8.22195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 465.0, "quote_volume": 35.0145, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.0145}, {"ts": 1772277180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 9847.3, "quote_volume": 742.35817, "trades": 3, "taker_buy_volume": 9847.3, "taker_buy_quote": 742.35817}, {"ts": 1772277300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3282.5, "quote_volume": 247.5005, "trades": 2, "taker_buy_volume": 3282.5, "taker_buy_quote": 247.5005}, {"ts": 1772277420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5000.0, "quote_volume": 377.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 465.0, "quote_volume": 35.061, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.061}, {"ts": 1772277600000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 12354.6, "quote_volume": 934.77262, "trades": 15, "taker_buy_volume": 10001.6, "taker_buy_quote": 756.99287}, {"ts": 1772277660000, "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.076, "volume": 32821.3, "quote_volume": 2492.59229, "trades": 18, "taker_buy_volume": 28641.3, "taker_buy_quote": 2176.38353}, {"ts": 1772277720000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7404.7, "quote_volume": 562.4518, "trades": 9, "taker_buy_volume": 1879.0, "taker_buy_quote": 142.6986}, {"ts": 1772277780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1407.5, "quote_volume": 106.82925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2000.0, "quote_volume": 151.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2000.0, "quote_volume": 152.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1200.0, "quote_volume": 91.32, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 91.32}, {"ts": 1772278320000, "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 73647.9, "quote_volume": 5591.64621, "trades": 58, "taker_buy_volume": 9655.7, "taker_buy_quote": 732.35086}, {"ts": 1772278380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1895.9, "quote_volume": 143.33004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3918.2, "quote_volume": 296.21592, "trades": 2, "taker_buy_volume": 3918.2, "taker_buy_quote": 296.21592}, {"ts": 1772278560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 22687.3, "quote_volume": 1717.42861, "trades": 6, "taker_buy_volume": 22687.3, "taker_buy_quote": 1717.42861}, {"ts": 1772278620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 80.4, "quote_volume": 6.0702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278740000, "open": 0.0757, "high": 0.0763, "low": 0.0757, "close": 0.0761, "volume": 100234.4, "quote_volume": 7610.79349, "trades": 58, "taker_buy_volume": 90842.4, "taker_buy_quote": 6897.19833}, {"ts": 1772278800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2133.0, "quote_volume": 161.4814, "trades": 2, "taker_buy_volume": 2133.0, "taker_buy_quote": 161.4814}, {"ts": 1772278920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3960.4, "quote_volume": 299.80228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279220000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 32322.1, "quote_volume": 2443.65776, "trades": 27, "taker_buy_volume": 1070.0, "taker_buy_quote": 80.999}, {"ts": 1772279280000, "open": 0.0756, "high": 0.0758, "low": 0.0753, "close": 0.0755, "volume": 114191.4, "quote_volume": 8623.90205, "trades": 86, "taker_buy_volume": 21146.0, "taker_buy_quote": 1598.0913}, {"ts": 1772279340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8741.0, "quote_volume": 660.77716, "trades": 9, "taker_buy_volume": 8741.0, "taker_buy_quote": 660.77716}, {"ts": 1772279400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 465.0, "quote_volume": 35.1075, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.1075}, {"ts": 1772279700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 779.4, "quote_volume": 58.68882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 465.0, "quote_volume": 34.9215, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 34.9215}, {"ts": 1772279940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 17753.6, "quote_volume": 1338.02529, "trades": 22, "taker_buy_volume": 16270.0, "taker_buy_quote": 1226.16185}, {"ts": 1772280060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 11484.6, "quote_volume": 866.95905, "trades": 7, "taker_buy_volume": 11484.6, "taker_buy_quote": 866.95905}, {"ts": 1772280180000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 45241.4, "quote_volume": 3420.6157, "trades": 26, "taker_buy_volume": 45241.4, "taker_buy_quote": 3420.6157}, {"ts": 1772280240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2664.8, "quote_volume": 201.1924, "trades": 2, "taker_buy_volume": 2584.3, "taker_buy_quote": 195.11465}, {"ts": 1772280300000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3502.1, "quote_volume": 264.25834, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.0}, {"ts": 1772280360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 194.8, "quote_volume": 14.71882, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 7.7971}, {"ts": 1772280540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9866.3, "quote_volume": 744.90565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 15888.0, "quote_volume": 1201.91315, "trades": 13, "taker_buy_volume": 15888.0, "taker_buy_quote": 1201.91315}, {"ts": 1772280840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6605.0, "quote_volume": 499.9985, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 97.08525}, {"ts": 1772280900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 465.0, "quote_volume": 35.2005, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.2005}, {"ts": 1772280960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 198.0, "quote_volume": 14.9886, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 14.9886}, {"ts": 1772281380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 90.5, "quote_volume": 6.86895, "trades": 1, "taker_buy_volume": 90.5, "taker_buy_quote": 6.86895}, {"ts": 1772281500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3734.0, "quote_volume": 283.784, "trades": 2, "taker_buy_volume": 3734.0, "taker_buy_quote": 283.784}, {"ts": 1772281860000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 31684.6, "quote_volume": 2405.01229, "trades": 15, "taker_buy_volume": 1757.8, "taker_buy_quote": 133.56817}, {"ts": 1772281920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2143.0, "quote_volume": 162.31115, "trades": 3, "taker_buy_volume": 2143.0, "taker_buy_quote": 162.31115}, {"ts": 1772281980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2734.2, "quote_volume": 207.25236, "trades": 2, "taker_buy_volume": 2734.2, "taker_buy_quote": 207.25236}, {"ts": 1772282220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 92.3, "quote_volume": 6.99634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 127.7, "quote_volume": 9.69243, "trades": 1, "taker_buy_volume": 127.7, "taker_buy_quote": 9.69243}, {"ts": 1772282460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1069.5, "quote_volume": 81.13416, "trades": 2, "taker_buy_volume": 660.6, "taker_buy_quote": 50.13954}, {"ts": 1772282520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11311.5, "quote_volume": 859.674, "trades": 5, "taker_buy_volume": 11311.5, "taker_buy_quote": 859.674}, {"ts": 1772282700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3332.1, "quote_volume": 251.90676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2662.6, "quote_volume": 201.29256, "trades": 1, "taker_buy_volume": 2662.6, "taker_buy_quote": 201.29256}, {"ts": 1772283300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 24300.0, "quote_volume": 1843.36175, "trades": 11, "taker_buy_volume": 24300.0, "taker_buy_quote": 1843.36175}, {"ts": 1772283660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1431.8, "quote_volume": 108.67362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 49634.4, "quote_volume": 3759.45265, "trades": 27, "taker_buy_volume": 20965.0, "taker_buy_quote": 1589.17907}, {"ts": 1772283780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 67.6, "quote_volume": 5.13084, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 5.13084}, {"ts": 1772283900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 557.4, "quote_volume": 42.24168, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 35.247}, {"ts": 1772284260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5000.0, "quote_volume": 378.62825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1231.0, "quote_volume": 93.556, "trades": 2, "taker_buy_volume": 1231.0, "taker_buy_quote": 93.556}, {"ts": 1772284500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13770.3, "quote_volume": 1049.29686, "trades": 8, "taker_buy_volume": 13770.3, "taker_buy_quote": 1049.29686}, {"ts": 1772284620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1068.6, "quote_volume": 80.87916, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 70.401}, {"ts": 1772284860000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2081.9, "quote_volume": 157.48464, "trades": 4, "taker_buy_volume": 930.0, "taker_buy_quote": 70.401}, {"ts": 1772284920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6022.0, "quote_volume": 456.17469, "trades": 9, "taker_buy_volume": 6022.0, "taker_buy_quote": 456.17469}, {"ts": 1772284980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4883.6, "quote_volume": 369.68852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2480.8, "quote_volume": 187.82059, "trades": 7, "taker_buy_volume": 2332.8, "taker_buy_quote": 176.61699}, {"ts": 1772285220000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1194.5, "quote_volume": 90.3972, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 70.401}, {"ts": 1772285280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9229.7, "quote_volume": 697.42646, "trades": 11, "taker_buy_volume": 5841.1, "taker_buy_quote": 441.58716}, {"ts": 1772285460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7188.2, "quote_volume": 544.14674, "trades": 3, "taker_buy_volume": 7188.2, "taker_buy_quote": 544.14674}, {"ts": 1772285520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 80.2, "quote_volume": 6.06312, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 6.06312}, {"ts": 1772285700000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 35747.8, "quote_volume": 2695.03821, "trades": 13, "taker_buy_volume": 465.0, "taker_buy_quote": 35.0145}, {"ts": 1772285760000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 161.0, "quote_volume": 12.11525, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 6.06165}, {"ts": 1772285820000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1937.0, "quote_volume": 145.72785, "trades": 2, "taker_buy_volume": 1937.0, "taker_buy_quote": 145.72785}, {"ts": 1772285880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10905.0, "quote_volume": 822.02875, "trades": 12, "taker_buy_volume": 10905.0, "taker_buy_quote": 822.02875}, {"ts": 1772285940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1749.0, "quote_volume": 131.6997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 13465.0, "quote_volume": 1013.961, "trades": 10, "taker_buy_volume": 465.0, "taker_buy_quote": 35.061}, {"ts": 1772286240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286300000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3539.0, "quote_volume": 267.46348, "trades": 7, "taker_buy_volume": 3539.0, "taker_buy_quote": 267.46348}, {"ts": 1772286360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2047.6, "quote_volume": 155.00332, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 35.2005}, {"ts": 1772286420000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 19077.6, "quote_volume": 1445.60768, "trades": 18, "taker_buy_volume": 10267.6, "taker_buy_quote": 778.45968}, {"ts": 1772286480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4096.0, "quote_volume": 311.7056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286540000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0765, "volume": 85341.6, "quote_volume": 6531.3872, "trades": 48, "taker_buy_volume": 40530.3, "taker_buy_quote": 3101.75216}, {"ts": 1772286600000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 3990.7, "quote_volume": 304.56597, "trades": 2, "taker_buy_volume": 377.8, "taker_buy_quote": 28.9017}, {"ts": 1772286660000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 12131.7, "quote_volume": 928.27912, "trades": 7, "taker_buy_volume": 12131.7, "taker_buy_quote": 928.27912}, {"ts": 1772286720000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 47005.0, "quote_volume": 3593.111, "trades": 30, "taker_buy_volume": 15987.5, "taker_buy_quote": 1223.174}, {"ts": 1772286780000, "open": 0.0768, "high": 0.0778, "low": 0.0768, "close": 0.077, "volume": 238470.3, "quote_volume": 18434.75493, "trades": 92, "taker_buy_volume": 202397.8, "taker_buy_quote": 15649.30587}, {"ts": 1772286840000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 20772.2, "quote_volume": 1595.41366, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286900000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 20361.2, "quote_volume": 1563.07752, "trades": 11, "taker_buy_volume": 15734.8, "taker_buy_quote": 1208.03264}, {"ts": 1772286960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2334.5, "quote_volume": 179.81079, "trades": 4, "taker_buy_volume": 542.9, "taker_buy_quote": 41.85759}, {"ts": 1772287080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6805.0, "quote_volume": 526.0265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4482.9, "quote_volume": 347.26532, "trades": 3, "taker_buy_volume": 4220.7, "taker_buy_quote": 326.94482}, {"ts": 1772287200000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 37760.1, "quote_volume": 2946.91959, "trades": 21, "taker_buy_volume": 32986.4, "taker_buy_quote": 2574.77099}, {"ts": 1772287260000, "open": 0.0783, "high": 0.0784, "low": 0.0778, "close": 0.0778, "volume": 57953.0, "quote_volume": 4532.11328, "trades": 40, "taker_buy_volume": 28844.0, "taker_buy_quote": 2257.99204}, {"ts": 1772287320000, "open": 0.0778, "high": 0.0784, "low": 0.0777, "close": 0.0778, "volume": 148577.3, "quote_volume": 11591.26242, "trades": 69, "taker_buy_volume": 117694.9, "taker_buy_quote": 9181.75257}, {"ts": 1772287380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4289.8, "quote_volume": 333.74644, "trades": 3, "taker_buy_volume": 4289.8, "taker_buy_quote": 333.74644}, {"ts": 1772287440000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 8955.3, "quote_volume": 693.46696, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 309.6}, {"ts": 1772287500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3900.1, "quote_volume": 302.25775, "trades": 2, "taker_buy_volume": 3769.5, "taker_buy_quote": 292.13625}, {"ts": 1772287740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11517.5, "quote_volume": 893.758, "trades": 5, "taker_buy_volume": 11517.5, "taker_buy_quote": 893.758}, {"ts": 1772287800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 16088.5, "quote_volume": 1250.07645, "trades": 5, "taker_buy_volume": 7519.6, "taker_buy_quote": 584.27292}, {"ts": 1772287860000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 9472.4, "quote_volume": 735.72728, "trades": 9, "taker_buy_volume": 9150.6, "taker_buy_quote": 710.78778}, {"ts": 1772287920000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 55609.4, "quote_volume": 4329.16857, "trades": 31, "taker_buy_volume": 52721.1, "taker_buy_quote": 4104.7666}, {"ts": 1772287980000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 224785.5, "quote_volume": 17511.60641, "trades": 56, "taker_buy_volume": 121090.4, "taker_buy_quote": 9433.59804}, {"ts": 1772288040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 224.6, "quote_volume": 17.45142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 14296.8, "quote_volume": 1109.85096, "trades": 12, "taker_buy_volume": 14296.8, "taker_buy_quote": 1109.85096}, {"ts": 1772288160000, "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 30388.3, "quote_volume": 2354.1966, "trades": 18, "taker_buy_volume": 13357.9, "taker_buy_quote": 1036.06606}, {"ts": 1772288220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8646.3, "quote_volume": 670.53997, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.0}, {"ts": 1772288280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4516.8, "quote_volume": 350.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 34986.8, "quote_volume": 2711.35545, "trades": 16, "taker_buy_volume": 18770.4, "taker_buy_quote": 1456.20609}, {"ts": 1772288400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11065.1, "quote_volume": 858.65176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 18077.2, "quote_volume": 1398.04528, "trades": 7, "taker_buy_volume": 778.2, "taker_buy_quote": 60.23268}, {"ts": 1772288580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 25641.4, "quote_volume": 1987.19244, "trades": 6, "taker_buy_volume": 25641.4, "taker_buy_quote": 1987.19244}, {"ts": 1772288700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 18223.2, "quote_volume": 1414.12032, "trades": 3, "taker_buy_volume": 14303.1, "taker_buy_quote": 1109.92056}, {"ts": 1772288760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7519.6, "quote_volume": 584.27292, "trades": 4, "taker_buy_volume": 7519.6, "taker_buy_quote": 584.27292}, {"ts": 1772289000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5057.4, "quote_volume": 392.95998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2000.0, "quote_volume": 155.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.2}, {"ts": 1772289120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6522.5, "quote_volume": 506.79825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4066.3, "quote_volume": 315.54488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289300000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 37411.3, "quote_volume": 2900.51231, "trades": 12, "taker_buy_volume": 30204.8, "taker_buy_quote": 2342.00856}, {"ts": 1772289360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6520.7, "quote_volume": 506.00632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289420000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 15251.4, "quote_volume": 1184.63797, "trades": 9, "taker_buy_volume": 9939.0, "taker_buy_quote": 771.88384}, {"ts": 1772289480000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 733.5, "quote_volume": 56.97751, "trades": 2, "taker_buy_volume": 656.3, "taker_buy_quote": 50.99451}, {"ts": 1772289540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3769.5, "quote_volume": 292.13625, "trades": 1, "taker_buy_volume": 3769.5, "taker_buy_quote": 292.13625}, {"ts": 1772289600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2591.0, "quote_volume": 200.93335, "trades": 3, "taker_buy_volume": 2591.0, "taker_buy_quote": 200.93335}, {"ts": 1772289780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289840000, "open": 0.0775, "high": 0.0783, "low": 0.0775, "close": 0.0782, "volume": 73051.8, "quote_volume": 5698.83065, "trades": 50, "taker_buy_volume": 67655.7, "taker_buy_quote": 5276.85563}, {"ts": 1772289900000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 33076.7, "quote_volume": 2578.18455, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6471.5, "quote_volume": 503.4827, "trades": 3, "taker_buy_volume": 4570.0, "taker_buy_quote": 355.546}, {"ts": 1772290020000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 115083.8, "quote_volume": 8927.22147, "trades": 54, "taker_buy_volume": 5512.2, "taker_buy_quote": 426.86566}, {"ts": 1772290080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2000.0, "quote_volume": 154.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.4}, {"ts": 1772290140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4343.5, "quote_volume": 334.88385, "trades": 2, "taker_buy_volume": 4343.5, "taker_buy_quote": 334.88385}, {"ts": 1772290380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 8288.7, "quote_volume": 636.05606, "trades": 6, "taker_buy_volume": 5161.0, "taker_buy_quote": 395.8487}, {"ts": 1772290620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2805.9, "quote_volume": 216.0543, "trades": 6, "taker_buy_volume": 2805.9, "taker_buy_quote": 216.0543}, {"ts": 1772290860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1282.5, "quote_volume": 98.7525, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 98.7525}, {"ts": 1772290920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 79.3, "quote_volume": 6.08231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 17396.8, "quote_volume": 1330.9942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 465.0, "quote_volume": 35.619, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.619}, {"ts": 1772291520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 804.4, "quote_volume": 61.5366, "trades": 2, "taker_buy_volume": 804.4, "taker_buy_quote": 61.5366}, {"ts": 1772291580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4707.0, "quote_volume": 360.5562, "trades": 3, "taker_buy_volume": 4707.0, "taker_buy_quote": 360.5562}, {"ts": 1772291640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291760000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 43054.3, "quote_volume": 3303.72938, "trades": 20, "taker_buy_volume": 43054.3, "taker_buy_quote": 3303.72938}, {"ts": 1772291820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5500.0, "quote_volume": 421.85, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4285.5, "quote_volume": 329.25465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 23565.6, "quote_volume": 1816.90776, "trades": 9, "taker_buy_volume": 23565.6, "taker_buy_quote": 1816.90776}, {"ts": 1772292480000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 48170.7, "quote_volume": 3719.75265, "trades": 21, "taker_buy_volume": 44537.4, "taker_buy_quote": 3439.04774}, {"ts": 1772292540000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 14398.0, "quote_volume": 1114.6367, "trades": 10, "taker_buy_volume": 12900.0, "taker_buy_quote": 999.1409}, {"ts": 1772292600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7928.2, "quote_volume": 613.64268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11366.8, "quote_volume": 878.65364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 57123.9, "quote_volume": 4401.10825, "trades": 33, "taker_buy_volume": 2147.4, "taker_buy_quote": 165.4227}, {"ts": 1772292840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 19562.9, "quote_volume": 1506.3433, "trades": 3, "taker_buy_volume": 19562.9, "taker_buy_quote": 1506.3433}, {"ts": 1772292900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 85.9, "quote_volume": 6.59712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1312.8, "quote_volume": 100.95432, "trades": 2, "taker_buy_volume": 1312.8, "taker_buy_quote": 100.95432}, {"ts": 1772293320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.0, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 9.997}, {"ts": 1772293380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 9.99936}, {"ts": 1772293980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 65.1, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 4.99968}, {"ts": 1772294220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 9367.8, "quote_volume": 717.278, "trades": 7, "taker_buy_volume": 6413.0, "taker_buy_quote": 491.2358}, {"ts": 1772294520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294580000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 13395.3, "quote_volume": 1023.66396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11976.2, "quote_volume": 911.39875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 23657.6, "quote_volume": 1801.15056, "trades": 9, "taker_buy_volume": 23657.6, "taker_buy_quote": 1801.15056}, {"ts": 1772294760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 749.0, "quote_volume": 57.1487, "trades": 1, "taker_buy_volume": 749.0, "taker_buy_quote": 57.1487}, {"ts": 1772294820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5280.8, "quote_volume": 403.32488, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 97.983}, {"ts": 1772295240000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 11112.3, "quote_volume": 850.58978, "trades": 9, "taker_buy_volume": 11112.3, "taker_buy_quote": 850.58978}, {"ts": 1772295300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2650.0, "quote_volume": 202.725, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 49.725}, {"ts": 1772295360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7540.5, "quote_volume": 576.0942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 370.7, "quote_volume": 28.32148, "trades": 2, "taker_buy_volume": 370.7, "taker_buy_quote": 28.32148}, {"ts": 1772295540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 197.4, "quote_volume": 15.06162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 481.4, "quote_volume": 36.8271, "trades": 1, "taker_buy_volume": 481.4, "taker_buy_quote": 36.8271}, {"ts": 1772295720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 274.8, "quote_volume": 20.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 465.0, "quote_volume": 35.5725, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.5725}, {"ts": 1772295960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 114.2, "quote_volume": 8.72488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 615.9, "quote_volume": 46.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7351.4, "quote_volume": 562.01265, "trades": 7, "taker_buy_volume": 839.4, "taker_buy_quote": 64.1676}, {"ts": 1772296440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 35219.5, "quote_volume": 2688.31853, "trades": 46, "taker_buy_volume": 5783.8, "taker_buy_quote": 441.76422}, {"ts": 1772296560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2000.0, "quote_volume": 152.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 229.3, "quote_volume": 17.47266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1282.4, "quote_volume": 97.59064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296980000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 16398.1, "quote_volume": 1251.37503, "trades": 3, "taker_buy_volume": 14398.1, "taker_buy_quote": 1098.57503}, {"ts": 1772297040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 229.3, "quote_volume": 17.54145, "trades": 1, "taker_buy_volume": 229.3, "taker_buy_quote": 17.54145}, {"ts": 1772297100000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 8449.1, "quote_volume": 644.84653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297340000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6699.9, "quote_volume": 509.71119, "trades": 6, "taker_buy_volume": 5187.9, "taker_buy_quote": 394.79919}, {"ts": 1772297400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2000.0, "quote_volume": 152.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3977.3, "quote_volume": 302.2748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3387.2, "quote_volume": 257.08848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 16227.9, "quote_volume": 1233.3204, "trades": 3, "taker_buy_volume": 16227.9, "taker_buy_quote": 1233.3204}, {"ts": 1772297820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 91.0, "quote_volume": 6.9251, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.9251}, {"ts": 1772297880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 104.5, "quote_volume": 7.9629, "trades": 1, "taker_buy_volume": 104.5, "taker_buy_quote": 7.9629}, {"ts": 1772297940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7571.0, "quote_volume": 576.1531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 664.6, "quote_volume": 50.64252, "trades": 1, "taker_buy_volume": 664.6, "taker_buy_quote": 50.64252}, {"ts": 1772298060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 147.3, "quote_volume": 11.1948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298360000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 12210.7, "quote_volume": 925.70703, "trades": 12, "taker_buy_volume": 1282.5, "taker_buy_quote": 97.34175}, {"ts": 1772298420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1738.9, "quote_volume": 131.80862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2691.4, "quote_volume": 204.27726, "trades": 1, "taker_buy_volume": 2691.4, "taker_buy_quote": 204.27726}, {"ts": 1772298540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 473.0, "quote_volume": 35.8534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7210.2, "quote_volume": 546.33256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2825.3, "quote_volume": 214.44027, "trades": 2, "taker_buy_volume": 2825.3, "taker_buy_quote": 214.44027}, {"ts": 1772299020000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5064.0, "quote_volume": 383.89909, "trades": 4, "taker_buy_volume": 478.9, "taker_buy_quote": 36.34851}, {"ts": 1772299080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 454.2, "quote_volume": 34.42836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2000.0, "quote_volume": 151.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 100.0, "quote_volume": 7.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2000.0, "quote_volume": 152.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3461.0, "quote_volume": 263.25385, "trades": 5, "taker_buy_volume": 3461.0, "taker_buy_quote": 263.25385}, {"ts": 1772299740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 423.1, "quote_volume": 31.98636, "trades": 1, "taker_buy_volume": 423.1, "taker_buy_quote": 31.98636}, {"ts": 1772300280000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 44315.2, "quote_volume": 3344.75171, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 886.4, "quote_volume": 66.9232, "trades": 2, "taker_buy_volume": 886.4, "taker_buy_quote": 66.9232}, {"ts": 1772300400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 19524.8, "quote_volume": 1469.36782, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300580000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5735.0, "quote_volume": 432.1788, "trades": 17, "taker_buy_volume": 5735.0, "taker_buy_quote": 432.1788}, {"ts": 1772300640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 366.0, "quote_volume": 27.5598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 20914.0, "quote_volume": 1577.15822, "trades": 5, "taker_buy_volume": 18487.8, "taker_buy_quote": 1393.98012}, {"ts": 1772300880000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9025.1, "quote_volume": 680.69254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 101.1, "quote_volume": 7.62294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 564.0, "quote_volume": 42.6384, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 42.6384}, {"ts": 1772301480000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 29419.5, "quote_volume": 2235.3523, "trades": 11, "taker_buy_volume": 27419.5, "taker_buy_quote": 2083.5523}, {"ts": 1772301540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 465.0, "quote_volume": 35.2935, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.2935}, {"ts": 1772301600000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1153.4, "quote_volume": 87.23704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 465.0, "quote_volume": 35.154, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.154}, {"ts": 1772301780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 513.5, "quote_volume": 38.8206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 21834.6, "quote_volume": 1652.75097, "trades": 8, "taker_buy_volume": 21834.6, "taker_buy_quote": 1652.75097}, {"ts": 1772301960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 436.6, "quote_volume": 33.09428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 84.5, "quote_volume": 6.3882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 8519.0, "quote_volume": 643.0846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 84.4, "quote_volume": 6.35532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 218727.8, "quote_volume": 16438.98642, "trades": 101, "taker_buy_volume": 64006.4, "taker_buy_quote": 4806.84226}, {"ts": 1772302800000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 731.7, "quote_volume": 54.96659, "trades": 4, "taker_buy_volume": 79.6, "taker_buy_quote": 5.99388}, {"ts": 1772302860000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 4288.3, "quote_volume": 321.46479, "trades": 8, "taker_buy_volume": 133.3, "taker_buy_quote": 9.9975}, {"ts": 1772302920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4602.0, "quote_volume": 344.95374, "trades": 5, "taker_buy_volume": 4602.0, "taker_buy_quote": 344.95374}, {"ts": 1772303040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6154.1, "quote_volume": 461.5575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303460000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 20373.3, "quote_volume": 1533.30954, "trades": 11, "taker_buy_volume": 20373.3, "taker_buy_quote": 1533.30954}, {"ts": 1772303520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 725.0, "quote_volume": 54.5925, "trades": 3, "taker_buy_volume": 725.0, "taker_buy_quote": 54.5925}, {"ts": 1772303820000, "open": 0.0754, "high": 0.0762, "low": 0.0754, "close": 0.0761, "volume": 81185.5, "quote_volume": 6173.18164, "trades": 52, "taker_buy_volume": 70492.1, "taker_buy_quote": 5361.48799}, {"ts": 1772303880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 22456.5, "quote_volume": 1705.99, "trades": 16, "taker_buy_volume": 13470.7, "taker_buy_quote": 1023.44495}, {"ts": 1772303940000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 42965.5, "quote_volume": 3256.73327, "trades": 19, "taker_buy_volume": 11410.0, "taker_buy_quote": 865.1492}, {"ts": 1772304000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2000.0, "quote_volume": 151.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.6}, {"ts": 1772304240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2089.0, "quote_volume": 158.3462, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.6}, {"ts": 1772304300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 11665.0, "quote_volume": 886.14, "trades": 17, "taker_buy_volume": 11665.0, "taker_buy_quote": 886.14}, {"ts": 1772304360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 179.2, "quote_volume": 13.60128, "trades": 1, "taker_buy_volume": 179.2, "taker_buy_quote": 13.60128}, {"ts": 1772304540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2000.0, "quote_volume": 151.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 132.0, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 10.0056}, {"ts": 1772304780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 80.6, "quote_volume": 6.14172, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 6.14172}, {"ts": 1772304900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3833.8, "quote_volume": 292.13556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 18476.2, "quote_volume": 1404.1912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1736.6, "quote_volume": 132.01055, "trades": 3, "taker_buy_volume": 1736.6, "taker_buy_quote": 132.01055}, {"ts": 1772305200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13000.0, "quote_volume": 986.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305260000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7550.9, "quote_volume": 573.99468, "trades": 8, "taker_buy_volume": 6287.9, "taker_buy_quote": 478.00668}, {"ts": 1772305320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 26298.3, "quote_volume": 1993.64241, "trades": 14, "taker_buy_volume": 87.3, "taker_buy_quote": 6.60861}, {"ts": 1772305500000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 3256.1, "quote_volume": 246.41523, "trades": 8, "taker_buy_volume": 2627.9, "taker_buy_quote": 198.93203}, {"ts": 1772305560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 87.0, "quote_volume": 6.5772, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 6.5772}, {"ts": 1772305620000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 37137.8, "quote_volume": 2800.02318, "trades": 19, "taker_buy_volume": 9007.5, "taker_buy_quote": 679.62293}, {"ts": 1772305680000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 612.8, "quote_volume": 46.21381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 83.0, "quote_volume": 6.2748, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.2748}, {"ts": 1772305800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2640.1, "quote_volume": 199.85557, "trades": 1, "taker_buy_volume": 2640.1, "taker_buy_quote": 199.85557}, {"ts": 1772305980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1727.1, "quote_volume": 130.91418, "trades": 3, "taker_buy_volume": 1516.9, "taker_buy_quote": 114.98102}, {"ts": 1772306100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 98.9, "quote_volume": 7.45706, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 7.45706}, {"ts": 1772306700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 32698.4, "quote_volume": 2466.80412, "trades": 13, "taker_buy_volume": 30758.1, "taker_buy_quote": 2320.31147}, {"ts": 1772307120000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 4941.3, "quote_volume": 374.6372, "trades": 5, "taker_buy_volume": 1087.3, "taker_buy_quote": 82.504}, {"ts": 1772307180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16923.1, "quote_volume": 1282.77098, "trades": 3, "taker_buy_volume": 16923.1, "taker_buy_quote": 1282.77098}, {"ts": 1772307240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5919.1, "quote_volume": 449.13144, "trades": 4, "taker_buy_volume": 5919.1, "taker_buy_quote": 449.13144}, {"ts": 1772307300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 15146.6, "quote_volume": 1149.24154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 303.0, "quote_volume": 22.9371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 465.0, "quote_volume": 35.433, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.433}, {"ts": 1772307660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 24758.7, "quote_volume": 1884.04948, "trades": 8, "taker_buy_volume": 3229.5, "taker_buy_quote": 245.76495}, {"ts": 1772307720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 247.6, "quote_volume": 18.8176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307900000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 8927.5, "quote_volume": 679.33329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308320000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1928.9, "quote_volume": 146.66104, "trades": 3, "taker_buy_volume": 1928.9, "taker_buy_quote": 146.66104}, {"ts": 1772308380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18868.5, "quote_volume": 1435.89285, "trades": 4, "taker_buy_volume": 18868.5, "taker_buy_quote": 1435.89285}, {"ts": 1772308440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 13080.8, "quote_volume": 992.82464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10458.2, "quote_volume": 793.0096, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1136.0, "quote_volume": 86.2224, "trades": 1, "taker_buy_volume": 1136.0, "taker_buy_quote": 86.2224}, {"ts": 1772308860000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3406.0, "quote_volume": 258.38715, "trades": 3, "taker_buy_volume": 3406.0, "taker_buy_quote": 258.38715}, {"ts": 1772308920000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 34880.2, "quote_volume": 2658.64216, "trades": 17, "taker_buy_volume": 33597.7, "taker_buy_quote": 2561.17216}, {"ts": 1772308980000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2679.2, "quote_volume": 204.49135, "trades": 4, "taker_buy_volume": 683.9, "taker_buy_quote": 52.24996}, {"ts": 1772309040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3068.3, "quote_volume": 234.41812, "trades": 1, "taker_buy_volume": 3068.3, "taker_buy_quote": 234.41812}, {"ts": 1772309400000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7663.8, "quote_volume": 585.55635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 76.3, "quote_volume": 5.84458, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.84458}, {"ts": 1772309520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.0766, "high": 0.0773, "low": 0.0766, "close": 0.0771, "volume": 115040.7, "quote_volume": 8862.81692, "trades": 65, "taker_buy_volume": 99260.4, "taker_buy_quote": 7646.6762}, {"ts": 1772309640000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 4960.9, "quote_volume": 382.4276, "trades": 6, "taker_buy_volume": 2029.3, "taker_buy_quote": 156.47294}, {"ts": 1772309700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309820000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 12521.8, "quote_volume": 966.47289, "trades": 6, "taker_buy_volume": 3780.0, "taker_buy_quote": 290.73175}, {"ts": 1772309880000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8219.0, "quote_volume": 632.663, "trades": 5, "taker_buy_volume": 8219.0, "taker_buy_quote": 632.663}, {"ts": 1772309940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 465.0, "quote_volume": 35.9445, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.9445}, {"ts": 1772310060000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 16371.2, "quote_volume": 1265.86292, "trades": 7, "taker_buy_volume": 16371.2, "taker_buy_quote": 1265.86292}, {"ts": 1772310120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 192.5, "quote_volume": 14.8995, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 14.8995}, {"ts": 1772310180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 77.3, "quote_volume": 5.99848, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.99848}, {"ts": 1772310240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4439.2, "quote_volume": 343.59408, "trades": 5, "taker_buy_volume": 3903.1, "taker_buy_quote": 302.09994}, {"ts": 1772310420000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0776, "volume": 52512.0, "quote_volume": 4078.78066, "trades": 36, "taker_buy_volume": 35548.4, "taker_buy_quote": 2761.90266}, {"ts": 1772310480000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 37589.0, "quote_volume": 2919.80756, "trades": 16, "taker_buy_volume": 35656.5, "taker_buy_quote": 2769.71731}, {"ts": 1772310540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2145.8, "quote_volume": 166.51408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3290.5, "quote_volume": 255.3428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310720000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3123.0, "quote_volume": 241.87144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 209.2, "quote_volume": 16.17116, "trades": 1, "taker_buy_volume": 209.2, "taker_buy_quote": 16.17116}, {"ts": 1772310840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2869.8, "quote_volume": 221.25336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2382.4, "quote_volume": 183.92128, "trades": 2, "taker_buy_volume": 2382.4, "taker_buy_quote": 183.92128}, {"ts": 1772311020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1981.8, "quote_volume": 152.99496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 13620.0, "quote_volume": 1054.36358, "trades": 9, "taker_buy_volume": 13620.0, "taker_buy_quote": 1054.36358}, {"ts": 1772311140000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 25547.2, "quote_volume": 1983.58215, "trades": 9, "taker_buy_volume": 23547.2, "taker_buy_quote": 1827.98215}, {"ts": 1772311200000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 11193.4, "quote_volume": 872.12776, "trades": 5, "taker_buy_volume": 9193.4, "taker_buy_quote": 716.32776}, {"ts": 1772311260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3995.5, "quote_volume": 311.649, "trades": 4, "taker_buy_volume": 3995.5, "taker_buy_quote": 311.649}, {"ts": 1772311320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2119.8, "quote_volume": 165.13242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 8147.2, "quote_volume": 635.97739, "trades": 5, "taker_buy_volume": 8147.2, "taker_buy_quote": 635.97739}, {"ts": 1772311620000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4473.9, "quote_volume": 351.0729, "trades": 7, "taker_buy_volume": 3191.4, "taker_buy_quote": 250.5249}, {"ts": 1772311680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 302.0, "quote_volume": 23.6768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 80.0, "quote_volume": 6.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 56027.4, "quote_volume": 4387.80251, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 65802.5, "quote_volume": 5136.8105, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311980000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 10630.6, "quote_volume": 831.06792, "trades": 9, "taker_buy_volume": 10480.6, "taker_buy_quote": 819.38292}, {"ts": 1772312040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 4169.8, "quote_volume": 326.523, "trades": 5, "taker_buy_volume": 4169.8, "taker_buy_quote": 326.523}, {"ts": 1772312220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 182.0, "quote_volume": 14.2688, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 14.2688}, {"ts": 1772312460000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 20084.9, "quote_volume": 1572.8976, "trades": 5, "taker_buy_volume": 17585.6, "taker_buy_quote": 1376.95248}, {"ts": 1772312520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 635.2, "quote_volume": 49.67264, "trades": 2, "taker_buy_volume": 635.2, "taker_buy_quote": 49.67264}, {"ts": 1772312760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5740.5, "quote_volume": 448.33305, "trades": 3, "taker_buy_volume": 5740.5, "taker_buy_quote": 448.33305}, {"ts": 1772312820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312880000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 8622.3, "quote_volume": 672.46602, "trades": 5, "taker_buy_volume": 8487.9, "taker_buy_quote": 662.0097}, {"ts": 1772312940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2336.5, "quote_volume": 182.247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 105.5, "quote_volume": 8.21845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313120000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 139792.2, "quote_volume": 10854.00741, "trades": 68, "taker_buy_volume": 17858.2, "taker_buy_quote": 1383.75797}, {"ts": 1772313180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 39581.6, "quote_volume": 3063.61584, "trades": 7, "taker_buy_volume": 39581.6, "taker_buy_quote": 3063.61584}, {"ts": 1772313240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5163.0, "quote_volume": 399.9325, "trades": 3, "taker_buy_volume": 3163.0, "taker_buy_quote": 245.1325}, {"ts": 1772313480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3891.1, "quote_volume": 301.17114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 18953.7, "quote_volume": 1467.44998, "trades": 5, "taker_buy_volume": 18953.7, "taker_buy_quote": 1467.44998}, {"ts": 1772313660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1282.5, "quote_volume": 99.522, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 99.522}, {"ts": 1772313720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4221.6, "quote_volume": 327.174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1161.6, "quote_volume": 90.10831, "trades": 2, "taker_buy_volume": 1161.6, "taker_buy_quote": 90.10831}, {"ts": 1772313840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1148.0, "quote_volume": 89.0848, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 89.0848}, {"ts": 1772313900000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 19673.7, "quote_volume": 1525.02459, "trades": 18, "taker_buy_volume": 2964.7, "taker_buy_quote": 229.98758}, {"ts": 1772313960000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1343.5, "quote_volume": 104.26967, "trades": 3, "taker_buy_volume": 1343.5, "taker_buy_quote": 104.26967}, {"ts": 1772314020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1400.5, "quote_volume": 108.74748, "trades": 2, "taker_buy_volume": 1400.5, "taker_buy_quote": 108.74748}, {"ts": 1772314080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 750.7, "quote_volume": 58.32939, "trades": 2, "taker_buy_volume": 750.7, "taker_buy_quote": 58.32939}, {"ts": 1772314140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10985.5, "quote_volume": 853.57335, "trades": 9, "taker_buy_volume": 10985.5, "taker_buy_quote": 853.57335}, {"ts": 1772314200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5149.2, "quote_volume": 400.60776, "trades": 5, "taker_buy_volume": 5149.2, "taker_buy_quote": 400.60776}, {"ts": 1772314260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 734.4, "quote_volume": 57.13632, "trades": 3, "taker_buy_volume": 734.4, "taker_buy_quote": 57.13632}, {"ts": 1772314320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1146.2, "quote_volume": 89.28898, "trades": 2, "taker_buy_volume": 1146.2, "taker_buy_quote": 89.28898}, {"ts": 1772314380000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 51611.2, "quote_volume": 4027.05785, "trades": 23, "taker_buy_volume": 51611.2, "taker_buy_quote": 4027.05785}, {"ts": 1772314440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9450.8, "quote_volume": 737.1624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4969.0, "quote_volume": 388.0789, "trades": 2, "taker_buy_volume": 4969.0, "taker_buy_quote": 388.0789}, {"ts": 1772314680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314740000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 13839.4, "quote_volume": 1077.30839, "trades": 10, "taker_buy_volume": 4726.0, "taker_buy_quote": 368.28587}, {"ts": 1772314800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2276.8, "quote_volume": 177.5904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9291.9, "quote_volume": 722.90982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 300.2, "quote_volume": 23.38558, "trades": 2, "taker_buy_volume": 300.2, "taker_buy_quote": 23.38558}, {"ts": 1772315280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 14303.1, "quote_volume": 1112.78118, "trades": 1, "taker_buy_volume": 14303.1, "taker_buy_quote": 1112.78118}, {"ts": 1772315400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 79.2, "quote_volume": 6.16968, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 6.16968}, {"ts": 1772315460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 9441.4, "quote_volume": 735.48506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 653.8, "quote_volume": 50.80026, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 36.1305}, {"ts": 1772315580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1939.8, "quote_volume": 150.52848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1282.5, "quote_volume": 100.035, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.035}, {"ts": 1772316120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316240000, "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 16529.1, "quote_volume": 1291.90068, "trades": 10, "taker_buy_volume": 9833.8, "taker_buy_quote": 769.00741}, {"ts": 1772316300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 152.1, "quote_volume": 11.87901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2000.0, "quote_volume": 156.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 80955.3, "quote_volume": 6354.70703, "trades": 28, "taker_buy_volume": 72176.0, "taker_buy_quote": 5664.65405}, {"ts": 1772316720000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 2223.4, "quote_volume": 174.55934, "trades": 3, "taker_buy_volume": 2112.2, "taker_buy_quote": 165.83014}, {"ts": 1772316780000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2433.2, "quote_volume": 191.72294, "trades": 4, "taker_buy_volume": 2433.2, "taker_buy_quote": 191.72294}, {"ts": 1772316840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 414.1, "quote_volume": 32.58967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2000.0, "quote_volume": 157.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.8}, {"ts": 1772317020000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 662.2, "quote_volume": 52.28531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317080000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 575.5, "quote_volume": 45.5334, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 8.9892}, {"ts": 1772317140000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 3316.4, "quote_volume": 261.9357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 1261.7, "quote_volume": 99.70393, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 61.6189}, {"ts": 1772317260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 468.3, "quote_volume": 36.9957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 467.3, "quote_volume": 36.96343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 575.7, "quote_volume": 45.4803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 244.9, "quote_volume": 19.32261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 6433.8, "quote_volume": 508.64743, "trades": 9, "taker_buy_volume": 5985.0, "taker_buy_quote": 473.2135}, {"ts": 1772317560000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 712.1, "quote_volume": 56.27106, "trades": 6, "taker_buy_volume": 75.8, "taker_buy_quote": 6.00336}, {"ts": 1772317620000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 8850.3, "quote_volume": 699.30195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 387.9, "quote_volume": 30.6441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 678.2, "quote_volume": 53.5778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 3229.8, "quote_volume": 255.43095, "trades": 4, "taker_buy_volume": 2809.8, "taker_buy_quote": 222.26467}, {"ts": 1772317860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 487.9, "quote_volume": 38.59289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 671.8, "quote_volume": 53.20656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 3221.4, "quote_volume": 255.21625, "trades": 5, "taker_buy_volume": 3002.2, "taker_buy_quote": 237.86724}, {"ts": 1772318040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 664.4, "quote_volume": 52.55404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318100000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 9879.7, "quote_volume": 782.22226, "trades": 5, "taker_buy_volume": 9629.8, "taker_buy_quote": 762.48016}, {"ts": 1772318160000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 443.4, "quote_volume": 35.20507, "trades": 4, "taker_buy_volume": 179.0, "taker_buy_quote": 14.2305}, {"ts": 1772318220000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 730.8, "quote_volume": 58.03898, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 21.6512}, {"ts": 1772318280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 14303.1, "quote_volume": 1134.23583, "trades": 2, "taker_buy_volume": 14303.1, "taker_buy_quote": 1134.23583}, {"ts": 1772318460000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1545.4, "quote_volume": 122.67616, "trades": 3, "taker_buy_volume": 1259.4, "taker_buy_quote": 99.99636}, {"ts": 1772318520000, "open": 0.0795, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 15154.7, "quote_volume": 1207.0544, "trades": 9, "taker_buy_volume": 15154.7, "taker_buy_quote": 1207.0544}, {"ts": 1772318580000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 4523.0, "quote_volume": 361.73489, "trades": 12, "taker_buy_volume": 2523.0, "taker_buy_quote": 201.93489}, {"ts": 1772318640000, "open": 0.0801, "high": 0.0808, "low": 0.0801, "close": 0.0806, "volume": 61786.5, "quote_volume": 4972.7721, "trades": 33, "taker_buy_volume": 51525.2, "taker_buy_quote": 4147.91492}, {"ts": 1772318700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 3292.0, "quote_volume": 265.65129, "trades": 3, "taker_buy_volume": 3292.0, "taker_buy_quote": 265.65129}, {"ts": 1772318820000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 12463.0, "quote_volume": 1008.78986, "trades": 9, "taker_buy_volume": 2766.0, "taker_buy_quote": 224.30256}, {"ts": 1772318880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 101.6, "quote_volume": 8.21944, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 8.21944}, {"ts": 1772318940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 7684.6, "quote_volume": 622.4526, "trades": 2, "taker_buy_volume": 7684.6, "taker_buy_quote": 622.4526}, {"ts": 1772319060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319120000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 2231.2, "quote_volume": 180.93222, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 37.758}, {"ts": 1772319180000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 3168.0, "quote_volume": 256.41498, "trades": 6, "taker_buy_volume": 3168.0, "taker_buy_quote": 256.41498}, {"ts": 1772319240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 8329.9, "quote_volume": 675.55489, "trades": 3, "taker_buy_volume": 8329.9, "taker_buy_quote": 675.55489}, {"ts": 1772319300000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 13670.4, "quote_volume": 1108.46944, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 162.0}, {"ts": 1772319360000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 12467.4, "quote_volume": 1009.5679, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319420000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 12244.0, "quote_volume": 991.53908, "trades": 7, "taker_buy_volume": 12119.4, "taker_buy_quote": 981.4714}, {"ts": 1772319480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 30179.5, "quote_volume": 2460.02389, "trades": 13, "taker_buy_volume": 5820.0, "taker_buy_quote": 474.72464}, {"ts": 1772319600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 61.4, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 4.99796}, {"ts": 1772319660000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2652.6, "quote_volume": 216.2334, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 37.944}, {"ts": 1772319720000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 6318.1, "quote_volume": 516.17597, "trades": 4, "taker_buy_volume": 6254.1, "taker_buy_quote": 510.95997}, {"ts": 1772319780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 10880.2, "quote_volume": 887.82432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 217.6, "quote_volume": 17.71264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 31922.6, "quote_volume": 2591.80287, "trades": 11, "taker_buy_volume": 22536.9, "taker_buy_quote": 1829.99628}, {"ts": 1772319960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2360.3, "quote_volume": 191.89239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2112.6, "quote_volume": 171.09808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4428.0, "quote_volume": 357.64588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 373.2, "quote_volume": 30.07992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4729.6, "quote_volume": 379.78688, "trades": 4, "taker_buy_volume": 4729.6, "taker_buy_quote": 379.78688}, {"ts": 1772320500000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 81815.2, "quote_volume": 6550.05796, "trades": 36, "taker_buy_volume": 20728.5, "taker_buy_quote": 1660.03475}, {"ts": 1772320560000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 17006.1, "quote_volume": 1356.57441, "trades": 11, "taker_buy_volume": 3375.0, "taker_buy_quote": 269.325}, {"ts": 1772320620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320680000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 10218.2, "quote_volume": 812.28142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320980000, "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0799, "volume": 73068.9, "quote_volume": 5813.77865, "trades": 21, "taker_buy_volume": 73068.9, "taker_buy_quote": 5813.77865}, {"ts": 1772321040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1299.8, "quote_volume": 103.46408, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 51.74}, {"ts": 1772321100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 26334.5, "quote_volume": 2096.2262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1723.1, "quote_volume": 136.81414, "trades": 1, "taker_buy_volume": 1723.1, "taker_buy_quote": 136.81414}, {"ts": 1772321220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321280000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 25344.6, "quote_volume": 2017.71816, "trades": 7, "taker_buy_volume": 25344.6, "taker_buy_quote": 2017.71816}, {"ts": 1772321340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 128.7, "quote_volume": 10.27026, "trades": 1, "taker_buy_volume": 128.7, "taker_buy_quote": 10.27026}, {"ts": 1772321400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 450.0, "quote_volume": 36.0, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 36.0}, {"ts": 1772321460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321520000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9923.1, "quote_volume": 795.23413, "trades": 6, "taker_buy_volume": 9923.1, "taker_buy_quote": 795.23413}, {"ts": 1772321580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 26000.0, "quote_volume": 2080.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 128.6, "quote_volume": 10.30086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 112.6, "quote_volume": 8.97422, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 8.97422}, {"ts": 1772322000000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1440.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 18204.7, "quote_volume": 1452.73506, "trades": 3, "taker_buy_volume": 18204.7, "taker_buy_quote": 1452.73506}, {"ts": 1772322120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 65.0, "quote_volume": 5.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 85.8, "quote_volume": 6.84684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 290.5, "quote_volume": 23.26905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1440.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4837.5, "quote_volume": 386.51625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323200000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 16163.6, "quote_volume": 1290.01873, "trades": 4, "taker_buy_volume": 15948.1, "taker_buy_quote": 1272.84338}, {"ts": 1772323260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323320000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1302.0, "quote_volume": 104.0949, "trades": 2, "taker_buy_volume": 1302.0, "taker_buy_quote": 104.0949}, {"ts": 1772323380000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 2556.7, "quote_volume": 204.32643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 533.0, "quote_volume": 42.6933, "trades": 1, "taker_buy_volume": 533.0, "taker_buy_quote": 42.6933}, {"ts": 1772323500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 416.0, "quote_volume": 33.3632, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 33.3632}, {"ts": 1772323560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1049.0, "quote_volume": 84.1298, "trades": 1, "taker_buy_volume": 1049.0, "taker_buy_quote": 84.1298}, {"ts": 1772323620000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2876.0, "quote_volume": 230.3676, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 70.1676}, {"ts": 1772323680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1274.5, "quote_volume": 101.83255, "trades": 2, "taker_buy_volume": 1176.0, "taker_buy_quote": 93.9624}, {"ts": 1772323740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324040000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 15072.0, "quote_volume": 1196.8608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 145.3, "quote_volume": 11.60947, "trades": 1, "taker_buy_volume": 145.3, "taker_buy_quote": 11.60947}, {"ts": 1772324220000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 187.0, "quote_volume": 14.9226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0806, "volume": 32707.2, "quote_volume": 2625.12606, "trades": 18, "taker_buy_volume": 32233.2, "taker_buy_quote": 2587.00746}, {"ts": 1772324340000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 22828.1, "quote_volume": 1840.44787, "trades": 10, "taker_buy_volume": 16303.1, "taker_buy_quote": 1314.86017}, {"ts": 1772324400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324520000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324580000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 20125.3, "quote_volume": 1622.92303, "trades": 18, "taker_buy_volume": 12560.1, "taker_buy_quote": 1013.16791}, {"ts": 1772324640000, "open": 0.0808, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 290016.7, "quote_volume": 23546.46067, "trades": 144, "taker_buy_volume": 235062.5, "taker_buy_quote": 19082.83103}, {"ts": 1772324700000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 6420.7, "quote_volume": 520.75366, "trades": 7, "taker_buy_volume": 2662.0, "taker_buy_quote": 216.14466}, {"ts": 1772324760000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 23250.8, "quote_volume": 1878.68621, "trades": 11, "taker_buy_volume": 6865.4, "taker_buy_quote": 554.74589}, {"ts": 1772324820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 232.6, "quote_volume": 18.79408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2352.0, "quote_volume": 190.512, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 28.512}, {"ts": 1772325000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2000.0, "quote_volume": 161.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 222.0, "quote_volume": 17.9376, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 17.9376}, {"ts": 1772325120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2123.2, "quote_volume": 172.20384, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 10.00384}, {"ts": 1772325180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2925.8, "quote_volume": 236.40464, "trades": 2, "taker_buy_volume": 925.8, "taker_buy_quote": 74.80464}, {"ts": 1772325240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325360000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 6583.5, "quote_volume": 531.48845, "trades": 3, "taker_buy_volume": 6583.5, "taker_buy_quote": 531.48845}, {"ts": 1772325420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4341.7, "quote_volume": 351.6777, "trades": 4, "taker_buy_volume": 97.7, "taker_buy_quote": 7.9137}, {"ts": 1772325480000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 37150.8, "quote_volume": 3011.10659, "trades": 12, "taker_buy_volume": 13797.6, "taker_buy_quote": 1119.49739}, {"ts": 1772325540000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 61094.8, "quote_volume": 4966.2557, "trades": 19, "taker_buy_volume": 51900.8, "taker_buy_quote": 4219.5029}, {"ts": 1772325600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 45360.5, "quote_volume": 3687.80865, "trades": 19, "taker_buy_volume": 44566.3, "taker_buy_quote": 3623.24019}, {"ts": 1772325660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4404.1, "quote_volume": 357.61292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2205.8, "quote_volume": 179.11096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325960000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 933.0, "quote_volume": 75.6515, "trades": 2, "taker_buy_volume": 785.0, "taker_buy_quote": 63.6635}, {"ts": 1772326020000, "open": 0.0812, "high": 0.0812, "low": 0.0805, "close": 0.0805, "volume": 15587.5, "quote_volume": 1257.36211, "trades": 8, "taker_buy_volume": 1247.5, "taker_buy_quote": 101.297}, {"ts": 1772326080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 311.8, "quote_volume": 25.0999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2489.4, "quote_volume": 200.64564, "trades": 1, "taker_buy_volume": 2489.4, "taker_buy_quote": 200.64564}, {"ts": 1772326200000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 27117.6, "quote_volume": 2188.56865, "trades": 7, "taker_buy_volume": 27117.6, "taker_buy_quote": 2188.56865}, {"ts": 1772326260000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 29592.8, "quote_volume": 2386.94812, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 10548.5, "quote_volume": 850.7277, "trades": 5, "taker_buy_volume": 10472.7, "taker_buy_quote": 844.61064}, {"ts": 1772326380000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 12303.0, "quote_volume": 996.91934, "trades": 7, "taker_buy_volume": 12303.0, "taker_buy_quote": 996.91934}, {"ts": 1772326440000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 297.6, "quote_volume": 24.07584, "trades": 2, "taker_buy_volume": 297.6, "taker_buy_quote": 24.07584}, {"ts": 1772326740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326800000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 10872.1, "quote_volume": 878.79365, "trades": 7, "taker_buy_volume": 3481.7, "taker_buy_quote": 281.7185}, {"ts": 1772326860000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 8897.6, "quote_volume": 717.56867, "trades": 7, "taker_buy_volume": 8677.5, "taker_buy_quote": 699.8066}, {"ts": 1772326920000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 27647.9, "quote_volume": 2216.9676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326980000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 2047.5, "quote_volume": 163.64588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 885.3, "quote_volume": 70.69496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1326.0, "quote_volume": 105.8148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 2991.3, "quote_volume": 238.61344, "trades": 3, "taker_buy_volume": 2529.8, "taker_buy_quote": 201.87804}, {"ts": 1772327220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 538.7, "quote_volume": 43.04213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327280000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 581.2, "quote_volume": 46.37976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2713.3, "quote_volume": 216.25001, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.768}, {"ts": 1772327400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 442.1, "quote_volume": 35.23537, "trades": 1, "taker_buy_volume": 442.1, "taker_buy_quote": 35.23537}, {"ts": 1772327460000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 78934.3, "quote_volume": 6263.59789, "trades": 44, "taker_buy_volume": 13478.5, "taker_buy_quote": 1069.99375}, {"ts": 1772327520000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 13237.1, "quote_volume": 1049.83362, "trades": 8, "taker_buy_volume": 13237.1, "taker_buy_quote": 1049.83362}, {"ts": 1772327580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 404.3, "quote_volume": 32.06099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327640000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1184.6, "quote_volume": 94.06667, "trades": 5, "taker_buy_volume": 94.3, "taker_buy_quote": 7.49685}, {"ts": 1772327700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1030.0, "quote_volume": 81.782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 6821.1, "quote_volume": 540.91323, "trades": 5, "taker_buy_volume": 6203.7, "taker_buy_quote": 491.95341}, {"ts": 1772327820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 8613.2, "quote_volume": 683.83237, "trades": 8, "taker_buy_volume": 7543.8, "taker_buy_quote": 598.97772}, {"ts": 1772327880000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 22603.5, "quote_volume": 1790.77079, "trades": 15, "taker_buy_volume": 2598.5, "taker_buy_quote": 205.76526}, {"ts": 1772327940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1007.1, "quote_volume": 79.66161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328000000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 69213.6, "quote_volume": 5460.71943, "trades": 29, "taker_buy_volume": 2523.5, "taker_buy_quote": 198.8518}, {"ts": 1772328060000, "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0796, "volume": 49314.1, "quote_volume": 3911.00337, "trades": 28, "taker_buy_volume": 38955.7, "taker_buy_quote": 3088.88689}, {"ts": 1772328120000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 12708.1, "quote_volume": 1010.0055, "trades": 17, "taker_buy_volume": 2478.2, "taker_buy_quote": 197.0169}, {"ts": 1772328180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 571.4, "quote_volume": 45.36916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 966.3, "quote_volume": 76.83966, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 14.97276}, {"ts": 1772328300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 534.9, "quote_volume": 42.52455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 864.6, "quote_volume": 68.81582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328420000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0803, "volume": 57640.6, "quote_volume": 4617.18425, "trades": 20, "taker_buy_volume": 53208.0, "taker_buy_quote": 4262.13299}, {"ts": 1772328480000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 2326.7, "quote_volume": 186.82723, "trades": 10, "taker_buy_volume": 1301.5, "taker_buy_quote": 104.60619}, {"ts": 1772328540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1330.5, "quote_volume": 106.7061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 16186.9, "quote_volume": 1300.7937, "trades": 12, "taker_buy_volume": 2139.6, "taker_buy_quote": 172.02384}, {"ts": 1772328660000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1436.0, "quote_volume": 115.3108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2000.0, "quote_volume": 160.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328840000, "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 53844.2, "quote_volume": 4346.25127, "trades": 26, "taker_buy_volume": 48146.5, "taker_buy_quote": 3885.69888}, {"ts": 1772328900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 9391.6, "quote_volume": 758.84128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328960000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 4573.5, "quote_volume": 369.99716, "trades": 6, "taker_buy_volume": 4385.7, "taker_buy_quote": 354.8417}, {"ts": 1772329020000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3959.0, "quote_volume": 321.2189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 204.5, "quote_volume": 16.50315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2518.8, "quote_volume": 203.51904, "trades": 1, "taker_buy_volume": 2518.8, "taker_buy_quote": 203.51904}, {"ts": 1772329260000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329320000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 2531.1, "quote_volume": 204.17526, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.4}, {"ts": 1772329380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2000.0, "quote_volume": 160.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.8}, {"ts": 1772329620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 670.7, "quote_volume": 53.97928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329740000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6058.3, "quote_volume": 488.13729, "trades": 3, "taker_buy_volume": 4441.4, "taker_buy_quote": 357.97684}, {"ts": 1772329800000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 23390.4, "quote_volume": 1886.53377, "trades": 11, "taker_buy_volume": 13000.0, "taker_buy_quote": 1049.1}, {"ts": 1772329860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 171.6, "quote_volume": 13.83096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 45359.7, "quote_volume": 3663.31049, "trades": 18, "taker_buy_volume": 40014.8, "taker_buy_quote": 3231.77957}, {"ts": 1772329980000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 51001.6, "quote_volume": 4118.23253, "trades": 18, "taker_buy_volume": 28189.0, "taker_buy_quote": 2277.5124}, {"ts": 1772330040000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 9542.5, "quote_volume": 768.3826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2578.7, "quote_volume": 206.81174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330280000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 249.0, "quote_volume": 19.9947, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 19.9947}, {"ts": 1772330340000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330400000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6796.9, "quote_volume": 547.35045, "trades": 5, "taker_buy_volume": 6796.9, "taker_buy_quote": 547.35045}, {"ts": 1772330460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 913.2, "quote_volume": 73.60392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330640000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 8059.2, "quote_volume": 651.44586, "trades": 7, "taker_buy_volume": 4247.8, "taker_buy_quote": 343.32718}, {"ts": 1772330700000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5733.1, "quote_volume": 464.32354, "trades": 4, "taker_buy_volume": 5157.5, "taker_buy_quote": 417.7575}, {"ts": 1772330760000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 9219.0, "quote_volume": 746.43388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330820000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 23623.1, "quote_volume": 1916.20579, "trades": 14, "taker_buy_volume": 23520.1, "taker_buy_quote": 1907.85249}, {"ts": 1772330880000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 15411.5, "quote_volume": 1246.6288, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 5643.7, "quote_volume": 455.94932, "trades": 7, "taker_buy_volume": 1044.5, "taker_buy_quote": 84.3956}, {"ts": 1772331000000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 8085.3, "quote_volume": 653.29224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331060000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 1310.5, "quote_volume": 106.06836, "trades": 3, "taker_buy_volume": 474.4, "taker_buy_quote": 38.47384}, {"ts": 1772331120000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 4820.7, "quote_volume": 389.8662, "trades": 4, "taker_buy_volume": 3717.5, "taker_buy_quote": 300.74575}, {"ts": 1772331180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 516.7, "quote_volume": 41.74936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 987.2, "quote_volume": 79.86448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331360000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1897.0, "quote_volume": 153.3233, "trades": 2, "taker_buy_volume": 1897.0, "taker_buy_quote": 153.3233}, {"ts": 1772331420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 947.5, "quote_volume": 76.46325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 14391.4, "quote_volume": 1160.51283, "trades": 12, "taker_buy_volume": 1639.0, "taker_buy_quote": 131.9792}, {"ts": 1772331540000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 10942.4, "quote_volume": 883.18218, "trades": 11, "taker_buy_volume": 5224.9, "taker_buy_quote": 421.77993}, {"ts": 1772331600000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.081, "volume": 48746.8, "quote_volume": 3948.12744, "trades": 36, "taker_buy_volume": 35454.3, "taker_buy_quote": 2871.80413}, {"ts": 1772331660000, "open": 0.081, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 16877.5, "quote_volume": 1368.79128, "trades": 24, "taker_buy_volume": 7215.5, "taker_buy_quote": 585.78321}, {"ts": 1772331720000, "open": 0.0815, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 193479.7, "quote_volume": 15785.56306, "trades": 38, "taker_buy_volume": 3149.1, "taker_buy_quote": 257.07915}, {"ts": 1772331780000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3824.0, "quote_volume": 310.58935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 5006.3, "quote_volume": 405.75611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331900000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1107.0, "quote_volume": 89.5563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331960000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 26848.7, "quote_volume": 2168.35299, "trades": 18, "taker_buy_volume": 5740.0, "taker_buy_quote": 463.97884}, {"ts": 1772332020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 4622.4, "quote_volume": 372.94577, "trades": 6, "taker_buy_volume": 3729.1, "taker_buy_quote": 300.94579}, {"ts": 1772332140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332200000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2930.4, "quote_volume": 236.39024, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.4}, {"ts": 1772332260000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 4100.0, "quote_volume": 330.87, "trades": 2, "taker_buy_volume": 4100.0, "taker_buy_quote": 330.87}, {"ts": 1772332320000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 5900.0, "quote_volume": 476.576, "trades": 3, "taker_buy_volume": 5900.0, "taker_buy_quote": 476.576}, {"ts": 1772332380000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 12333.4, "quote_volume": 996.53872, "trades": 9, "taker_buy_volume": 12333.4, "taker_buy_quote": 996.53872}, {"ts": 1772332500000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332560000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 5868.7, "quote_volume": 473.60409, "trades": 5, "taker_buy_volume": 4428.7, "taker_buy_quote": 357.39609}, {"ts": 1772332680000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332740000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 7882.3, "quote_volume": 635.90161, "trades": 4, "taker_buy_volume": 7882.3, "taker_buy_quote": 635.90161}, {"ts": 1772332800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 84.9, "quote_volume": 6.84294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2000.0, "quote_volume": 161.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.4}, {"ts": 1772332920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2185.8, "quote_volume": 177.06838, "trades": 2, "taker_buy_volume": 2185.8, "taker_buy_quote": 177.06838}, {"ts": 1772333040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 184.8, "quote_volume": 14.98728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 284.4, "quote_volume": 23.06484, "trades": 2, "taker_buy_volume": 284.4, "taker_buy_quote": 23.06484}, {"ts": 1772333280000, "open": 0.081, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 69464.5, "quote_volume": 5611.32295, "trades": 30, "taker_buy_volume": 3486.9, "taker_buy_quote": 281.13834}, {"ts": 1772333340000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 19272.9, "quote_volume": 1553.53606, "trades": 12, "taker_buy_volume": 13838.4, "taker_buy_quote": 1115.91481}, {"ts": 1772333400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 163.8, "quote_volume": 13.20228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 8149.7, "quote_volume": 657.68079, "trades": 3, "taker_buy_volume": 8149.7, "taker_buy_quote": 657.68079}, {"ts": 1772333700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 454.0, "quote_volume": 36.7286, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 36.7286}, {"ts": 1772333760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 75.4, "quote_volume": 6.09986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333880000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2127.0, "quote_volume": 171.78236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1187.0, "quote_volume": 95.5535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 5581.0, "quote_volume": 449.32811, "trades": 13, "taker_buy_volume": 576.1, "taker_buy_quote": 46.43366}, {"ts": 1772334180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 9532.2, "quote_volume": 767.3421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334240000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 588.7, "quote_volume": 47.33148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 10464.1, "quote_volume": 842.31504, "trades": 7, "taker_buy_volume": 10014.0, "taker_buy_quote": 806.127}, {"ts": 1772334360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1202.5, "quote_volume": 96.80125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3082.3, "quote_volume": 247.81692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 18732.3, "quote_volume": 1504.6385, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1017.7, "quote_volume": 81.61954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 533.9, "quote_volume": 42.76539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 533.5, "quote_volume": 42.68, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 924.2, "quote_volume": 73.936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 512.2, "quote_volume": 40.92478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 590.7, "quote_volume": 47.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1036.2, "quote_volume": 82.896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335140000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1954.6, "quote_volume": 156.31765, "trades": 3, "taker_buy_volume": 1078.0, "taker_buy_quote": 86.24}, {"ts": 1772335200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335260000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 4618.9, "quote_volume": 369.59721, "trades": 6, "taker_buy_volume": 969.0, "taker_buy_quote": 77.52}, {"ts": 1772335320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 502.0, "quote_volume": 40.16, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 40.16}, {"ts": 1772335380000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 1331.1, "quote_volume": 106.36617, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 41.76}, {"ts": 1772335440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 592.6, "quote_volume": 47.34874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2077.1, "quote_volume": 166.168, "trades": 3, "taker_buy_volume": 991.0, "taker_buy_quote": 79.28}, {"ts": 1772335560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 410.6, "quote_volume": 32.93012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 412.6, "quote_volume": 33.09052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 910.0, "quote_volume": 73.08885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 480.5, "quote_volume": 38.58415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 738.8, "quote_volume": 59.32564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 200.9, "quote_volume": 16.11218, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 16.11218}, {"ts": 1772336100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 199.0, "quote_volume": 15.9598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 10031.2, "quote_volume": 804.50224, "trades": 7, "taker_buy_volume": 9954.2, "taker_buy_quote": 798.32684}, {"ts": 1772336460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 5573.8, "quote_volume": 448.31375, "trades": 7, "taker_buy_volume": 5573.8, "taker_buy_quote": 448.31375}, {"ts": 1772336580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 305.0, "quote_volume": 24.583, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 24.583}, {"ts": 1772336640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 8984.9, "quote_volume": 724.18294, "trades": 5, "taker_buy_volume": 8984.9, "taker_buy_quote": 724.18294}, {"ts": 1772336700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3624.9, "quote_volume": 292.16694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336760000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 31307.6, "quote_volume": 2519.78429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 5240.3, "quote_volume": 419.69473, "trades": 9, "taker_buy_volume": 2644.1, "taker_buy_quote": 211.73911}, {"ts": 1772337300000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 16571.5, "quote_volume": 1330.02445, "trades": 9, "taker_buy_volume": 16571.5, "taker_buy_quote": 1330.02445}, {"ts": 1772337360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1008.9, "quote_volume": 80.91378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8755.0, "quote_volume": 701.9076, "trades": 14, "taker_buy_volume": 4321.0, "taker_buy_quote": 346.5442}, {"ts": 1772337600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337660000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1979.8, "quote_volume": 158.57511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3223.2, "quote_volume": 257.9474, "trades": 4, "taker_buy_volume": 3223.2, "taker_buy_quote": 257.9474}, {"ts": 1772337840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 835.0, "quote_volume": 66.8835, "trades": 2, "taker_buy_volume": 835.0, "taker_buy_quote": 66.8835}, {"ts": 1772337900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 67.8, "quote_volume": 5.424, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 5.424}, {"ts": 1772338020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 93.8, "quote_volume": 7.51338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338080000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 156.0, "quote_volume": 12.48638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 298.7, "quote_volume": 23.896, "trades": 1, "taker_buy_volume": 298.7, "taker_buy_quote": 23.896}, {"ts": 1772338200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6079.8, "quote_volume": 485.77602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3908.5, "quote_volume": 312.28915, "trades": 2, "taker_buy_volume": 2468.5, "taker_buy_quote": 197.23315}, {"ts": 1772338380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338560000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 25692.8, "quote_volume": 2048.45164, "trades": 12, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.768}, {"ts": 1772338620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 103.6, "quote_volume": 8.2362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2573.3, "quote_volume": 204.57735, "trades": 1, "taker_buy_volume": 2573.3, "taker_buy_quote": 204.57735}, {"ts": 1772338740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3446.5, "quote_volume": 273.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5025.2, "quote_volume": 400.00592, "trades": 1, "taker_buy_volume": 5025.2, "taker_buy_quote": 400.00592}, {"ts": 1772339160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6383.7, "quote_volume": 510.65836, "trades": 2, "taker_buy_volume": 6383.7, "taker_buy_quote": 510.65836}, {"ts": 1772339400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 127.6, "quote_volume": 10.22076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 3501.5, "quote_volume": 280.9129, "trades": 3, "taker_buy_volume": 3501.5, "taker_buy_quote": 280.9129}, {"ts": 1772339520000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 89.3, "quote_volume": 7.15293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339700000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 3737.0, "quote_volume": 300.4985, "trades": 6, "taker_buy_volume": 3737.0, "taker_buy_quote": 300.4985}, {"ts": 1772339760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 5050.5, "quote_volume": 407.57535, "trades": 6, "taker_buy_volume": 5050.5, "taker_buy_quote": 407.57535}, {"ts": 1772339940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 198.0, "quote_volume": 15.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 978.9, "quote_volume": 78.80145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1309.5, "quote_volume": 105.8076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.0807, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 8224.8, "quote_volume": 664.01056, "trades": 6, "taker_buy_volume": 5344.8, "taker_buy_quote": 431.59456}, {"ts": 1772340720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1440.0, "quote_volume": 116.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1197.5, "quote_volume": 96.5185, "trades": 1, "taker_buy_volume": 1197.5, "taker_buy_quote": 96.5185}, {"ts": 1772341320000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 81.8, "quote_volume": 6.5849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4170.0, "quote_volume": 335.829, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.064}, {"ts": 1772341800000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6274.6, "quote_volume": 505.54956, "trades": 6, "taker_buy_volume": 4442.6, "taker_buy_quote": 358.07356}, {"ts": 1772341860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1346.1, "quote_volume": 108.49566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 12038.2, "quote_volume": 968.5409, "trades": 10, "taker_buy_volume": 582.0, "taker_buy_quote": 46.7928}, {"ts": 1772342100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 721.0, "quote_volume": 57.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1196.3, "quote_volume": 96.18252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 153.0, "quote_volume": 12.3165, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 12.3165}, {"ts": 1772342940000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 15897.7, "quote_volume": 1276.27485, "trades": 8, "taker_buy_volume": 950.0, "taker_buy_quote": 76.285}, {"ts": 1772343000000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2232.9, "quote_volume": 179.25951, "trades": 5, "taker_buy_volume": 525.0, "taker_buy_quote": 42.1575}, {"ts": 1772343060000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2248.5, "quote_volume": 180.71562, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 47.6772}, {"ts": 1772343120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3167.1, "quote_volume": 254.63484, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 45.5064}, {"ts": 1772343180000, "open": 0.0804, "high": 0.0804, "low": 0.0795, "close": 0.0797, "volume": 78348.6, "quote_volume": 6257.63713, "trades": 51, "taker_buy_volume": 4045.1, "taker_buy_quote": 323.58802}, {"ts": 1772343240000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1660.4, "quote_volume": 132.38261, "trades": 3, "taker_buy_volume": 487.3, "taker_buy_quote": 38.88654}, {"ts": 1772343300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1274.5, "quote_volume": 101.4502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 2931.4, "quote_volume": 233.34909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1718.5, "quote_volume": 137.1363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1810.0, "quote_volume": 144.52131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 608.5, "quote_volume": 48.5583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1756.8, "quote_volume": 140.09572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2026.9, "quote_volume": 161.62563, "trades": 5, "taker_buy_volume": 817.0, "taker_buy_quote": 65.1966}, {"ts": 1772343720000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1214.4, "quote_volume": 96.79934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2074.1, "quote_volume": 165.35697, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 40.8576}, {"ts": 1772343840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1524.5, "quote_volume": 121.6551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1149.1, "quote_volume": 91.81309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1917.3, "quote_volume": 153.19227, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 42.1872}, {"ts": 1772344020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1084.4, "quote_volume": 86.64356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2174.3, "quote_volume": 173.72657, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 62.8813}, {"ts": 1772344140000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1814.9, "quote_volume": 144.93118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344200000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 3376.9, "quote_volume": 270.08636, "trades": 6, "taker_buy_volume": 2045.0, "taker_buy_quote": 163.6}, {"ts": 1772344260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1553.1, "quote_volume": 124.09269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2565.8, "quote_volume": 205.02602, "trades": 3, "taker_buy_volume": 1626.0, "taker_buy_quote": 129.936}, {"ts": 1772344380000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 4069.2, "quote_volume": 325.39418, "trades": 6, "taker_buy_volume": 651.0, "taker_buy_quote": 52.08}, {"ts": 1772344440000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 74730.8, "quote_volume": 5990.6122, "trades": 27, "taker_buy_volume": 63830.6, "taker_buy_quote": 5116.1022}, {"ts": 1772344500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2483.0, "quote_volume": 199.1366, "trades": 4, "taker_buy_volume": 1492.8, "taker_buy_quote": 119.72256}, {"ts": 1772344560000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 5598.0, "quote_volume": 449.38132, "trades": 10, "taker_buy_volume": 2668.0, "taker_buy_quote": 214.25132}, {"ts": 1772344620000, "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 38217.4, "quote_volume": 3060.50154, "trades": 22, "taker_buy_volume": 3112.7, "taker_buy_quote": 248.81813}, {"ts": 1772344680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1307.5, "quote_volume": 104.3385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1305.4, "quote_volume": 104.30146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1610.9, "quote_volume": 128.54982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1512.8, "quote_volume": 120.72144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.0798, "high": 0.0808, "low": 0.0798, "close": 0.0805, "volume": 80999.3, "quote_volume": 6512.30996, "trades": 46, "taker_buy_volume": 78607.6, "taker_buy_quote": 6320.04298}, {"ts": 1772344980000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 46799.6, "quote_volume": 3762.37526, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 797.9, "quote_volume": 63.99158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 2074.3, "quote_volume": 166.17924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345160000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 8287.7, "quote_volume": 665.24652, "trades": 9, "taker_buy_volume": 6713.0, "taker_buy_quote": 538.95558}, {"ts": 1772345220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 869.1, "quote_volume": 69.70182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2931.2, "quote_volume": 234.78912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1712.4, "quote_volume": 137.23428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 8876.5, "quote_volume": 712.62031, "trades": 11, "taker_buy_volume": 7714.1, "taker_buy_quote": 619.35753}, {"ts": 1772345460000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 10641.3, "quote_volume": 853.18462, "trades": 8, "taker_buy_volume": 9182.2, "taker_buy_quote": 736.2293}, {"ts": 1772345520000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1936.6, "quote_volume": 155.64305, "trades": 4, "taker_buy_volume": 576.2, "taker_buy_quote": 46.32648}, {"ts": 1772345580000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 1369.8, "quote_volume": 110.1862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1917.4, "quote_volume": 154.62504, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 66.6582}, {"ts": 1772345700000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2342.9, "quote_volume": 189.0352, "trades": 5, "taker_buy_volume": 787.0, "taker_buy_quote": 63.5109}, {"ts": 1772345760000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 2655.6, "quote_volume": 214.30692, "trades": 4, "taker_buy_volume": 1327.7, "taker_buy_quote": 107.14539}, {"ts": 1772345820000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 18652.4, "quote_volume": 1507.13414, "trades": 9, "taker_buy_volume": 16890.0, "taker_buy_quote": 1364.9436}, {"ts": 1772345880000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2357.5, "quote_volume": 190.39425, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1772345940000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1988.3, "quote_volume": 160.87938, "trades": 6, "taker_buy_volume": 648.6, "taker_buy_quote": 52.49765}, {"ts": 1772346000000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2911.5, "quote_volume": 235.54301, "trades": 6, "taker_buy_volume": 418.9, "taker_buy_quote": 33.9309}, {"ts": 1772346060000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2924.9, "quote_volume": 236.25821, "trades": 6, "taker_buy_volume": 1574.0, "taker_buy_quote": 127.1792}, {"ts": 1772346120000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 3319.7, "quote_volume": 268.24563, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1772346180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1491.9, "quote_volume": 120.8439, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 30.051}, {"ts": 1772346240000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 3335.3, "quote_volume": 270.78114, "trades": 5, "taker_buy_volume": 1232.1, "taker_buy_quote": 100.08143}, {"ts": 1772346300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 8517.3, "quote_volume": 692.45649, "trades": 6, "taker_buy_volume": 4286.4, "taker_buy_quote": 348.48432}, {"ts": 1772346360000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3793.7, "quote_volume": 308.62781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 19215.1, "quote_volume": 1568.08445, "trades": 20, "taker_buy_volume": 18209.9, "taker_buy_quote": 1486.06013}, {"ts": 1772346480000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 1366.8, "quote_volume": 111.46249, "trades": 3, "taker_buy_volume": 61.1, "taker_buy_quote": 4.99187}, {"ts": 1772346540000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 46795.9, "quote_volume": 3818.0643, "trades": 38, "taker_buy_volume": 25415.4, "taker_buy_quote": 2073.09411}, {"ts": 1772346600000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 3987.7, "quote_volume": 325.7161, "trades": 7, "taker_buy_volume": 3210.1, "taker_buy_quote": 262.18618}, {"ts": 1772346660000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1326.2, "quote_volume": 108.30014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1752.6, "quote_volume": 143.01216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 1214.7, "quote_volume": 99.15435, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 13.0062}, {"ts": 1772346840000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2185.1, "quote_volume": 177.96506, "trades": 5, "taker_buy_volume": 618.0, "taker_buy_quote": 50.367}, {"ts": 1772346900000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2167.4, "quote_volume": 176.81549, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 64.2192}, {"ts": 1772346960000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 5288.2, "quote_volume": 432.50431, "trades": 5, "taker_buy_volume": 4047.7, "taker_buy_quote": 331.10186}, {"ts": 1772347020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2163.0, "quote_volume": 176.5008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 12057.6, "quote_volume": 986.47031, "trades": 12, "taker_buy_volume": 10264.7, "taker_buy_quote": 839.82326}, {"ts": 1772347140000, "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0816, "volume": 60272.6, "quote_volume": 4921.96678, "trades": 29, "taker_buy_volume": 8656.8, "taker_buy_quote": 709.5187}, {"ts": 1772347200000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 17626.3, "quote_volume": 1441.01118, "trades": 16, "taker_buy_volume": 13358.9, "taker_buy_quote": 1092.67612}, {"ts": 1772347260000, "open": 0.0818, "high": 0.0826, "low": 0.0817, "close": 0.0823, "volume": 195170.6, "quote_volume": 16044.65494, "trades": 114, "taker_buy_volume": 171731.5, "taker_buy_quote": 14116.86789}, {"ts": 1772347320000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 18291.3, "quote_volume": 1501.9042, "trades": 20, "taker_buy_volume": 766.6, "taker_buy_quote": 62.93798}, {"ts": 1772347380000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 2150.1, "quote_volume": 175.86756, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 7.503}, {"ts": 1772347440000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 51251.9, "quote_volume": 4195.98075, "trades": 16, "taker_buy_volume": 7894.8, "taker_buy_quote": 646.50161}, {"ts": 1772347500000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 8400.8, "quote_volume": 689.05178, "trades": 12, "taker_buy_volume": 6507.2, "taker_buy_quote": 534.01946}, {"ts": 1772347560000, "open": 0.082, "high": 0.0822, "low": 0.0817, "close": 0.0817, "volume": 87884.9, "quote_volume": 7203.177, "trades": 25, "taker_buy_volume": 14189.5, "taker_buy_quote": 1166.2329}, {"ts": 1772347620000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 2192.1, "quote_volume": 179.32595, "trades": 4, "taker_buy_volume": 878.8, "taker_buy_quote": 71.97372}, {"ts": 1772347680000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 1667.6, "quote_volume": 136.54424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1528.6, "quote_volume": 125.25073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 604.1, "quote_volume": 49.47579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 22366.2, "quote_volume": 1822.91959, "trades": 12, "taker_buy_volume": 7751.0, "taker_buy_quote": 631.7065}, {"ts": 1772347920000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3820.3, "quote_volume": 311.33209, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 163.0}, {"ts": 1772347980000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1417.7, "quote_volume": 115.74544, "trades": 2, "taker_buy_volume": 611.2, "taker_buy_quote": 49.93504}, {"ts": 1772348040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2150.1, "quote_volume": 175.0976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 23235.0, "quote_volume": 1887.63936, "trades": 12, "taker_buy_volume": 2218.6, "taker_buy_quote": 180.59404}, {"ts": 1772348160000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 13095.2, "quote_volume": 1064.39992, "trades": 11, "taker_buy_volume": 6497.6, "taker_buy_quote": 528.25488}, {"ts": 1772348220000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1707.2, "quote_volume": 138.52815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 913.0, "quote_volume": 73.91682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 6402.7, "quote_volume": 518.43848, "trades": 4, "taker_buy_volume": 4600.5, "taker_buy_quote": 372.6405}, {"ts": 1772348400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4054.5, "quote_volume": 328.81995, "trades": 4, "taker_buy_volume": 3094.5, "taker_buy_quote": 250.96395}, {"ts": 1772348460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1605.0, "quote_volume": 130.326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2219.5, "quote_volume": 180.2234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 3226.2, "quote_volume": 261.06964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1552.5, "quote_volume": 125.442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.0808, "high": 0.0808, "low": 0.0803, "close": 0.0803, "volume": 7379.0, "quote_volume": 594.81445, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 7082.2, "quote_volume": 568.12732, "trades": 7, "taker_buy_volume": 2005.7, "taker_buy_quote": 160.85714}, {"ts": 1772348820000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 9548.8, "quote_volume": 765.72529, "trades": 7, "taker_buy_volume": 6308.2, "taker_buy_quote": 505.98415}, {"ts": 1772348880000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 104.1, "quote_volume": 8.35923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 16738.1, "quote_volume": 1347.41705, "trades": 8, "taker_buy_volume": 14738.1, "taker_buy_quote": 1186.41705}, {"ts": 1772349000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 495.9, "quote_volume": 39.91995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 876.0, "quote_volume": 70.47384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 221.2, "quote_volume": 17.85084, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 17.85084}, {"ts": 1772349180000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 980.8, "quote_volume": 78.9029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2502.9, "quote_volume": 201.48345, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.0}, {"ts": 1772349300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 495.7, "quote_volume": 39.90385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 490.7, "quote_volume": 39.45228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 540.4, "quote_volume": 43.5022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 781.0, "quote_volume": 62.8705, "trades": 1, "taker_buy_volume": 781.0, "taker_buy_quote": 62.8705}, {"ts": 1772349540000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1718.8, "quote_volume": 138.32135, "trades": 4, "taker_buy_volume": 718.0, "taker_buy_quote": 57.799}, {"ts": 1772349600000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 641.9, "quote_volume": 51.56667, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 17.7684}, {"ts": 1772349660000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 12947.4, "quote_volume": 1039.73457, "trades": 6, "taker_buy_volume": 1339.5, "taker_buy_quote": 107.56185}, {"ts": 1772349720000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 1990.2, "quote_volume": 160.30008, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.064}, {"ts": 1772349780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 25866.7, "quote_volume": 2080.91104, "trades": 9, "taker_buy_volume": 532.5, "taker_buy_quote": 42.8282}, {"ts": 1772349900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 426.3, "quote_volume": 34.18926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1637.1, "quote_volume": 131.29542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 582.2, "quote_volume": 46.57019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 463.5, "quote_volume": 37.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 486.5, "quote_volume": 38.96865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.08, "high": 0.0807, "low": 0.08, "close": 0.0806, "volume": 52615.5, "quote_volume": 4230.86666, "trades": 27, "taker_buy_volume": 46077.9, "taker_buy_quote": 3704.82421}, {"ts": 1772350260000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 26357.7, "quote_volume": 2122.97445, "trades": 12, "taker_buy_volume": 10787.0, "taker_buy_quote": 869.5133}, {"ts": 1772350320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1049.0, "quote_volume": 84.8641, "trades": 1, "taker_buy_volume": 1049.0, "taker_buy_quote": 84.8641}, {"ts": 1772350380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0815, "volume": 13050.6, "quote_volume": 1060.61374, "trades": 10, "taker_buy_volume": 12642.6, "taker_buy_quote": 1027.40254}, {"ts": 1772350500000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 27116.5, "quote_volume": 2210.02195, "trades": 14, "taker_buy_volume": 26796.1, "taker_buy_quote": 2183.90935}, {"ts": 1772350560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1300.0, "quote_volume": 106.34, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 106.34}, {"ts": 1772350620000, "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 62882.0, "quote_volume": 5135.28362, "trades": 23, "taker_buy_volume": 47048.9, "taker_buy_quote": 3843.61434}, {"ts": 1772350680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 55700.0, "quote_volume": 4561.29, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 181.0, "quote_volume": 14.842, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 14.842}, {"ts": 1772350800000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 16714.9, "quote_volume": 1375.44242, "trades": 10, "taker_buy_volume": 6998.4, "taker_buy_quote": 575.81247}, {"ts": 1772350860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2000.0, "quote_volume": 164.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 164.0}, {"ts": 1772350920000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2852.4, "quote_volume": 233.59438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4756.5, "quote_volume": 390.033, "trades": 3, "taker_buy_volume": 4756.5, "taker_buy_quote": 390.033}, {"ts": 1772351100000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 4319.3, "quote_volume": 355.25151, "trades": 3, "taker_buy_volume": 4319.3, "taker_buy_quote": 355.25151}, {"ts": 1772351160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 23700.1, "quote_volume": 1940.00219, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 567.3, "quote_volume": 46.29168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.0816, "high": 0.0827, "low": 0.0816, "close": 0.0823, "volume": 249463.3, "quote_volume": 20517.81616, "trades": 151, "taker_buy_volume": 179538.1, "taker_buy_quote": 14759.85841}, {"ts": 1772351640000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 19137.3, "quote_volume": 1574.52496, "trades": 14, "taker_buy_volume": 993.8, "taker_buy_quote": 81.77991}, {"ts": 1772351700000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5576.5, "quote_volume": 459.5036, "trades": 4, "taker_buy_volume": 722.1, "taker_buy_quote": 59.50104}, {"ts": 1772351820000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 6527.9, "quote_volume": 536.13267, "trades": 7, "taker_buy_volume": 194.2, "taker_buy_quote": 15.98266}, {"ts": 1772351880000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 4582.9, "quote_volume": 376.3266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 23097.3, "quote_volume": 1891.24137, "trades": 9, "taker_buy_volume": 14303.1, "taker_buy_quote": 1171.42389}, {"ts": 1772352060000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 22157.5, "quote_volume": 1813.00659, "trades": 4, "taker_buy_volume": 22157.5, "taker_buy_quote": 1813.00659}, {"ts": 1772352120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 869.4, "quote_volume": 71.20386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 9311.2, "quote_volume": 763.5184, "trades": 4, "taker_buy_volume": 8312.2, "taker_buy_quote": 681.6004}, {"ts": 1772352240000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 74658.3, "quote_volume": 6111.83123, "trades": 26, "taker_buy_volume": 4507.1, "taker_buy_quote": 368.96987}, {"ts": 1772352300000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 3911.0, "quote_volume": 319.64069, "trades": 7, "taker_buy_volume": 746.6, "taker_buy_quote": 61.10921}, {"ts": 1772352360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 8377.8, "quote_volume": 685.30404, "trades": 4, "taker_buy_volume": 8377.8, "taker_buy_quote": 685.30404}, {"ts": 1772352420000, "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0823, "volume": 124325.4, "quote_volume": 10227.94244, "trades": 64, "taker_buy_volume": 109877.2, "taker_buy_quote": 9038.29553}, {"ts": 1772352480000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 20037.5, "quote_volume": 1647.30733, "trades": 17, "taker_buy_volume": 14011.9, "taker_buy_quote": 1151.98178}, {"ts": 1772352540000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 6443.8, "quote_volume": 528.91924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 990.7, "quote_volume": 81.18594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352720000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1068.4, "quote_volume": 87.55238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1440.0, "quote_volume": 118.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 42785.3, "quote_volume": 3503.69109, "trades": 11, "taker_buy_volume": 402.9, "taker_buy_quote": 32.99751}, {"ts": 1772352900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 6802.6, "quote_volume": 557.13294, "trades": 3, "taker_buy_volume": 6802.6, "taker_buy_quote": 557.13294}, {"ts": 1772352960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 420.1, "quote_volume": 34.36418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 4248.6, "quote_volume": 347.52657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 16856.6, "quote_volume": 1382.1447, "trades": 4, "taker_buy_volume": 16856.6, "taker_buy_quote": 1382.1447}, {"ts": 1772353140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1026.8, "quote_volume": 83.99224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1630.0, "quote_volume": 133.152, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.648}, {"ts": 1772353260000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 1140.4, "quote_volume": 93.1735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353320000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 943.1, "quote_volume": 77.05127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 499.0, "quote_volume": 40.8182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 7648.8, "quote_volume": 624.14003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1971.5, "quote_volume": 160.72286, "trades": 3, "taker_buy_volume": 1515.4, "taker_buy_quote": 123.5051}, {"ts": 1772353740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 495.2, "quote_volume": 40.30928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 38183.2, "quote_volume": 3100.36425, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6101.3, "quote_volume": 495.42556, "trades": 1, "taker_buy_volume": 6101.3, "taker_buy_quote": 495.42556}, {"ts": 1772353980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 9768.0, "quote_volume": 790.24137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8239.9, "quote_volume": 667.4319, "trades": 2, "taker_buy_volume": 8239.9, "taker_buy_quote": 667.4319}, {"ts": 1772354160000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 9632.0, "quote_volume": 782.80173, "trades": 12, "taker_buy_volume": 6032.0, "taker_buy_quote": 490.84173}, {"ts": 1772354280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 163.1, "quote_volume": 13.24372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 390.2, "quote_volume": 31.68424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 4836.4, "quote_volume": 392.70087, "trades": 5, "taker_buy_volume": 4836.4, "taker_buy_quote": 392.70087}, {"ts": 1772354700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 404.5, "quote_volume": 32.88585, "trades": 1, "taker_buy_volume": 404.5, "taker_buy_quote": 32.88585}, {"ts": 1772354820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 85.8, "quote_volume": 6.96696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355060000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 4475.0, "quote_volume": 362.1225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 15000.0, "quote_volume": 1210.5, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 1049.1}, {"ts": 1772355240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 5283.6, "quote_volume": 425.3298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 346.2, "quote_volume": 27.79668, "trades": 2, "taker_buy_volume": 157.2, "taker_buy_quote": 12.63888}, {"ts": 1772355360000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 25370.6, "quote_volume": 2038.42029, "trades": 20, "taker_buy_volume": 6244.3, "taker_buy_quote": 502.11829}, {"ts": 1772355420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355480000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 2192.0, "quote_volume": 175.7232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 5529.5, "quote_volume": 444.30062, "trades": 10, "taker_buy_volume": 1377.7, "taker_buy_quote": 110.76708}, {"ts": 1772355660000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2000.0, "quote_volume": 160.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 23813.8, "quote_volume": 1914.4344, "trades": 5, "taker_buy_volume": 22838.2, "taker_buy_quote": 1836.19128}, {"ts": 1772355780000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 909.3, "quote_volume": 73.15573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355840000, "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0807, "volume": 7182.5, "quote_volume": 579.70891, "trades": 6, "taker_buy_volume": 6595.0, "taker_buy_quote": 532.3201}, {"ts": 1772355900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 2596.1, "quote_volume": 209.32644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 39313.0, "quote_volume": 3176.80697, "trades": 20, "taker_buy_volume": 37873.0, "taker_buy_quote": 3060.31097}, {"ts": 1772356080000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 2960.2, "quote_volume": 239.07824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2085.4, "quote_volume": 167.88324, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 6.88324}, {"ts": 1772356200000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 11606.0, "quote_volume": 932.1618, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1078.1, "quote_volume": 86.40716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4637.8, "quote_volume": 371.065, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 19206.5, "quote_volume": 1540.81433, "trades": 11, "taker_buy_volume": 14706.5, "taker_buy_quote": 1179.8053}, {"ts": 1772356440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356500000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 6965.1, "quote_volume": 558.47147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356560000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 225.3, "quote_volume": 18.06074, "trades": 2, "taker_buy_volume": 142.1, "taker_buy_quote": 11.39642}, {"ts": 1772356620000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 534.6, "quote_volume": 42.82146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 474.7, "quote_volume": 37.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4168.0, "quote_volume": 333.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 45402.5, "quote_volume": 3621.75445, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 685.9, "quote_volume": 54.7225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 8029.0, "quote_volume": 640.7142, "trades": 3, "taker_buy_volume": 5151.7, "taker_buy_quote": 411.10566}, {"ts": 1772356980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 467.7, "quote_volume": 37.27569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 19832.9, "quote_volume": 1581.73063, "trades": 10, "taker_buy_volume": 6427.2, "taker_buy_quote": 513.26398}, {"ts": 1772357100000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 2450.0, "quote_volume": 195.46621, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.912}, {"ts": 1772357160000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6827.0, "quote_volume": 544.7946, "trades": 6, "taker_buy_volume": 6373.3, "taker_buy_quote": 508.58934}, {"ts": 1772357220000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 34367.8, "quote_volume": 2743.26475, "trades": 14, "taker_buy_volume": 25201.3, "taker_buy_quote": 2012.54007}, {"ts": 1772357280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 560.4, "quote_volume": 44.66388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 14722.9, "quote_volume": 1174.18264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1034.1, "quote_volume": 82.56999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4734.7, "quote_volume": 377.83626, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 5.7528}, {"ts": 1772357520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 6115.8, "quote_volume": 486.25343, "trades": 7, "taker_buy_volume": 224.1, "taker_buy_quote": 17.79354}, {"ts": 1772357640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2998.9, "quote_volume": 237.81277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 3997.2, "quote_volume": 316.13181, "trades": 8, "taker_buy_volume": 2328.1, "taker_buy_quote": 184.15271}, {"ts": 1772357940000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 33081.5, "quote_volume": 2613.81304, "trades": 12, "taker_buy_volume": 10352.9, "taker_buy_quote": 818.25364}, {"ts": 1772358120000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3338.8, "quote_volume": 264.91084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 83.8, "quote_volume": 6.65372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 64.2, "quote_volume": 5.09748, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 5.09748}, {"ts": 1772358660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 437.1, "quote_volume": 34.61832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 519.0, "quote_volume": 41.1048, "trades": 1, "taker_buy_volume": 519.0, "taker_buy_quote": 41.1048}, {"ts": 1772359200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359380000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 4121.0, "quote_volume": 326.0892, "trades": 4, "taker_buy_volume": 2621.0, "taker_buy_quote": 207.4392}, {"ts": 1772359440000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 50925.8, "quote_volume": 4047.31645, "trades": 34, "taker_buy_volume": 41190.3, "taker_buy_quote": 3273.38669}, {"ts": 1772359500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 220.1, "quote_volume": 17.47594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 156.0, "quote_volume": 12.3864, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 12.3864}, {"ts": 1772359620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359800000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 16313.7, "quote_volume": 1294.55528, "trades": 7, "taker_buy_volume": 7525.0, "taker_buy_quote": 596.7325}, {"ts": 1772359860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 13861.4, "quote_volume": 1102.8429, "trades": 6, "taker_buy_volume": 13861.4, "taker_buy_quote": 1102.8429}, {"ts": 1772359980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1440.0, "quote_volume": 114.768, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.768}, {"ts": 1772360040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 32069.0, "quote_volume": 2567.00553, "trades": 14, "taker_buy_volume": 27910.5, "taker_buy_quote": 2234.89138}, {"ts": 1772360160000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2940.0, "quote_volume": 235.932, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.632}, {"ts": 1772360220000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6611.6, "quote_volume": 532.50786, "trades": 3, "taker_buy_volume": 5111.6, "taker_buy_quote": 411.60786}, {"ts": 1772360280000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3297.0, "quote_volume": 266.2476, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 23.9976}, {"ts": 1772360340000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 20350.7, "quote_volume": 1647.40147, "trades": 30, "taker_buy_volume": 13422.8, "taker_buy_quote": 1086.70586}, {"ts": 1772360400000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 489.5, "quote_volume": 39.62419, "trades": 3, "taker_buy_volume": 489.5, "taker_buy_quote": 39.62419}, {"ts": 1772360460000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6462.0, "quote_volume": 523.88433, "trades": 7, "taker_buy_volume": 1623.3, "taker_buy_quote": 131.64963}, {"ts": 1772360520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 594.5, "quote_volume": 48.1545, "trades": 5, "taker_buy_volume": 403.1, "taker_buy_quote": 32.6511}, {"ts": 1772360580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3136.7, "quote_volume": 254.70004, "trades": 4, "taker_buy_volume": 1636.7, "taker_buy_quote": 132.90004}, {"ts": 1772360640000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 5571.8, "quote_volume": 453.13134, "trades": 8, "taker_buy_volume": 1964.0, "taker_buy_quote": 159.6732}, {"ts": 1772360700000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 9077.3, "quote_volume": 736.80069, "trades": 10, "taker_buy_volume": 7439.9, "taker_buy_quote": 604.00755}, {"ts": 1772360760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6100.3, "quote_volume": 495.34436, "trades": 4, "taker_buy_volume": 650.0, "taker_buy_quote": 52.78}, {"ts": 1772360820000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 6327.4, "quote_volume": 513.22689, "trades": 5, "taker_buy_volume": 284.1, "taker_buy_quote": 23.06892}, {"ts": 1772360880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2880.0, "quote_volume": 233.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1760.0, "quote_volume": 142.592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 8930.2, "quote_volume": 724.68922, "trades": 5, "taker_buy_volume": 7430.2, "taker_buy_quote": 602.58922}, {"ts": 1772361180000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 11468.7, "quote_volume": 931.3919, "trades": 10, "taker_buy_volume": 410.3, "taker_buy_quote": 33.39842}, {"ts": 1772361240000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 21400.0, "quote_volume": 1734.2866, "trades": 10, "taker_buy_volume": 442.0, "taker_buy_quote": 35.8904}, {"ts": 1772361300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3675.8, "quote_volume": 297.37222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361360000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 6484.6, "quote_volume": 526.1561, "trades": 7, "taker_buy_volume": 1593.5, "taker_buy_quote": 129.3922}, {"ts": 1772361420000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1669.3, "quote_volume": 135.44393, "trades": 4, "taker_buy_volume": 637.0, "taker_buy_quote": 51.7244}, {"ts": 1772361480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 668.4, "quote_volume": 54.27408, "trades": 1, "taker_buy_volume": 668.4, "taker_buy_quote": 54.27408}, {"ts": 1772361600000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 46476.7, "quote_volume": 3766.14343, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 507.6, "quote_volume": 41.16636, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 41.16636}, {"ts": 1772361720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 83.7, "quote_volume": 6.79644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 14042.4, "quote_volume": 1141.64712, "trades": 9, "taker_buy_volume": 14042.4, "taker_buy_quote": 1141.64712}, {"ts": 1772362620000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 23643.7, "quote_volume": 1913.56994, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1646.4, "quote_volume": 133.61617, "trades": 3, "taker_buy_volume": 931.3, "taker_buy_quote": 75.62156}, {"ts": 1772362800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2455.3, "quote_volume": 199.61589, "trades": 1, "taker_buy_volume": 2455.3, "taker_buy_quote": 199.61589}, {"ts": 1772362860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1500.0, "quote_volume": 121.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 570.2, "quote_volume": 46.30024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362980000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1171.5, "quote_volume": 95.2017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 3236.8, "quote_volume": 262.72028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 185.1, "quote_volume": 14.9931, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 14.9931}, {"ts": 1772363160000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 12357.6, "quote_volume": 999.72984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 932.6, "quote_volume": 75.44734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 442.7, "quote_volume": 35.81443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 11578.0, "quote_volume": 935.44433, "trades": 9, "taker_buy_volume": 10997.3, "taker_buy_quote": 888.58184}, {"ts": 1772363460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1083.2, "quote_volume": 87.52256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 543.7, "quote_volume": 43.98533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 916.4, "quote_volume": 74.18532, "trades": 2, "taker_buy_volume": 485.6, "taker_buy_quote": 39.3336}, {"ts": 1772363700000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 6968.9, "quote_volume": 564.47569, "trades": 7, "taker_buy_volume": 1906.7, "taker_buy_quote": 154.48937}, {"ts": 1772363760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 122.2, "quote_volume": 9.91042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363820000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4235.8, "quote_volume": 343.02811, "trades": 6, "taker_buy_volume": 412.2, "taker_buy_quote": 33.3882}, {"ts": 1772363880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 451.6, "quote_volume": 36.5796, "trades": 1, "taker_buy_volume": 451.6, "taker_buy_quote": 36.5796}, {"ts": 1772363940000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4124.5, "quote_volume": 332.99115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 397.2, "quote_volume": 32.01432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 467.2, "quote_volume": 37.65632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 469.7, "quote_volume": 37.85782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 962.9, "quote_volume": 77.51345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 452.8, "quote_volume": 36.4504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 7536.2, "quote_volume": 606.3653, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.776}, {"ts": 1772364420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 479.0, "quote_volume": 38.5595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 949.1, "quote_volume": 76.30764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 406.8, "quote_volume": 32.7474, "trades": 1, "taker_buy_volume": 406.8, "taker_buy_quote": 32.7474}, {"ts": 1772364600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 832.4, "quote_volume": 66.92496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 22517.8, "quote_volume": 1816.6295, "trades": 5, "taker_buy_volume": 22517.8, "taker_buy_quote": 1816.6295}, {"ts": 1772364840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1440.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.92}, {"ts": 1772364960000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 13000.0, "quote_volume": 1049.1, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 1049.1}, {"ts": 1772365020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 124.0, "quote_volume": 9.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2597.2, "quote_volume": 209.32531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2480.9, "quote_volume": 199.71245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 8826.2, "quote_volume": 709.62648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1440.0, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.776}, {"ts": 1772365800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4975.1, "quote_volume": 400.49555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 88.1, "quote_volume": 7.09205, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 7.09205}, {"ts": 1772366460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2454.0, "quote_volume": 197.7924, "trades": 2, "taker_buy_volume": 2454.0, "taker_buy_quote": 197.7924}, {"ts": 1772366580000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 800.9, "quote_volume": 64.32421, "trades": 2, "taker_buy_volume": 800.9, "taker_buy_quote": 64.32421}, {"ts": 1772366640000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 76.8, "quote_volume": 6.17472, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 6.17472}, {"ts": 1772366700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 373.1, "quote_volume": 29.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 11434.4, "quote_volume": 915.96984, "trades": 13, "taker_buy_volume": 646.0, "taker_buy_quote": 51.8092}, {"ts": 1772366940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 6134.4, "quote_volume": 490.6703, "trades": 5, "taker_buy_volume": 3877.4, "taker_buy_quote": 310.192}, {"ts": 1772367180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6494.8, "quote_volume": 518.93452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1295.4, "quote_volume": 103.56524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 175.7, "quote_volume": 14.056, "trades": 1, "taker_buy_volume": 175.7, "taker_buy_quote": 14.056}, {"ts": 1772367840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1543.4, "quote_volume": 123.62634, "trades": 2, "taker_buy_volume": 1543.4, "taker_buy_quote": 123.62634}, {"ts": 1772367900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 626.2, "quote_volume": 50.15862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1372.1, "quote_volume": 109.768, "trades": 4, "taker_buy_volume": 1372.1, "taker_buy_quote": 109.768}, {"ts": 1772368740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 99.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3732.4, "quote_volume": 298.96524, "trades": 1, "taker_buy_volume": 3732.4, "taker_buy_quote": 298.96524}, {"ts": 1772368980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2940.0, "quote_volume": 235.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 387.3, "quote_volume": 30.984, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 7.632}, {"ts": 1772369100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 264.9, "quote_volume": 21.16551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 9200.0, "quote_volume": 731.544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369340000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 29828.2, "quote_volume": 2365.56151, "trades": 13, "taker_buy_volume": 15175.7, "taker_buy_quote": 1203.47426}, {"ts": 1772369400000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 2135.6, "quote_volume": 169.64543, "trades": 6, "taker_buy_volume": 1993.5, "taker_buy_quote": 158.3769}, {"ts": 1772369460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2636.7, "quote_volume": 208.82664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 6537.7, "quote_volume": 518.42727, "trades": 7, "taker_buy_volume": 6537.7, "taker_buy_quote": 518.42727}, {"ts": 1772369700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1440.0, "quote_volume": 114.192, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.192}, {"ts": 1772370000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1440.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.48}, {"ts": 1772370120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 170.4, "quote_volume": 13.5468, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 13.5468}, {"ts": 1772370300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 5680.6, "quote_volume": 452.16005, "trades": 5, "taker_buy_volume": 4083.5, "taker_buy_quote": 325.0466}, {"ts": 1772370660000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 3310.8, "quote_volume": 264.38892, "trades": 3, "taker_buy_volume": 3310.8, "taker_buy_quote": 264.38892}, {"ts": 1772370900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2495.8, "quote_volume": 199.41442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 12177.6, "quote_volume": 967.82838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 230.2, "quote_volume": 18.3009, "trades": 1, "taker_buy_volume": 230.2, "taker_buy_quote": 18.3009}, {"ts": 1772371440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 78.8, "quote_volume": 6.2646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3052.1, "quote_volume": 243.55758, "trades": 2, "taker_buy_volume": 3052.1, "taker_buy_quote": 243.55758}, {"ts": 1772371620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1102.0, "quote_volume": 87.9396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 11706.7, "quote_volume": 934.05066, "trades": 6, "taker_buy_volume": 10266.7, "taker_buy_quote": 819.28266}, {"ts": 1772371920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7958.0, "quote_volume": 634.2526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 123.9, "quote_volume": 9.87483, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 9.87483}, {"ts": 1772372160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 133.7, "quote_volume": 10.64252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 6200.0, "quote_volume": 492.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 3984.0, "quote_volume": 317.32077, "trades": 5, "taker_buy_volume": 3984.0, "taker_buy_quote": 317.32077}, {"ts": 1772372820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372940000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 12522.0, "quote_volume": 999.00753, "trades": 8, "taker_buy_volume": 1192.0, "taker_buy_quote": 95.2032}, {"ts": 1772373000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 0.08, "high": 0.0807, "low": 0.08, "close": 0.0807, "volume": 76444.0, "quote_volume": 6138.50056, "trades": 28, "taker_buy_volume": 73153.7, "taker_buy_quote": 5873.48741}, {"ts": 1772373120000, "open": 0.0806, "high": 0.0811, "low": 0.0804, "close": 0.0809, "volume": 60092.7, "quote_volume": 4861.51907, "trades": 36, "taker_buy_volume": 41792.3, "taker_buy_quote": 3381.39649}, {"ts": 1772373180000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 16661.4, "quote_volume": 1342.19433, "trades": 12, "taker_buy_volume": 5938.6, "taker_buy_quote": 478.65116}, {"ts": 1772373240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2690.3, "quote_volume": 216.56915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2981.0, "quote_volume": 239.6724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1440.0, "quote_volume": 116.208, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.208}, {"ts": 1772373480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373540000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 71.8, "quote_volume": 5.78708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373660000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 5530.5, "quote_volume": 444.91125, "trades": 3, "taker_buy_volume": 2940.0, "taker_buy_quote": 236.376}, {"ts": 1772373720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2593.0, "quote_volume": 208.4772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373780000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 29859.1, "quote_volume": 2390.39538, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373840000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 597.2, "quote_volume": 47.776, "trades": 4, "taker_buy_volume": 597.2, "taker_buy_quote": 47.776}, {"ts": 1772373900000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0806, "volume": 15452.0, "quote_volume": 1238.85843, "trades": 6, "taker_buy_volume": 15452.0, "taker_buy_quote": 1238.85843}, {"ts": 1772373960000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 6980.1, "quote_volume": 561.90271, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.15696}, {"ts": 1772374020000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1113.4, "quote_volume": 89.71124, "trades": 7, "taker_buy_volume": 825.4, "taker_buy_quote": 66.52724}, {"ts": 1772374080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 646.3, "quote_volume": 51.96252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2635.6, "quote_volume": 212.1658, "trades": 2, "taker_buy_volume": 2635.6, "taker_buy_quote": 212.1658}, {"ts": 1772374260000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 250.0, "quote_volume": 20.16081, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 20.16081}, {"ts": 1772374320000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 33226.7, "quote_volume": 2684.87706, "trades": 39, "taker_buy_volume": 25161.3, "taker_buy_quote": 2033.33674}, {"ts": 1772374440000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 7650.5, "quote_volume": 617.0473, "trades": 10, "taker_buy_volume": 4170.0, "taker_buy_quote": 336.519}, {"ts": 1772374500000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 9093.8, "quote_volume": 732.60152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374740000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3655.3, "quote_volume": 293.88612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5000.0, "quote_volume": 402.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 364.2, "quote_volume": 29.20884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 78.8, "quote_volume": 6.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375280000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375340000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 187.3, "quote_volume": 14.984, "trades": 1, "taker_buy_volume": 187.3, "taker_buy_quote": 14.984}, {"ts": 1772375460000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 188.4, "quote_volume": 15.05316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375520000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375580000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375640000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375700000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375820000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4191.6, "quote_volume": 334.90884, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.85}, {"ts": 1772375880000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 101.2, "quote_volume": 8.08588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375940000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 66.9, "quote_volume": 5.352, "trades": 1, "taker_buy_volume": 66.9, "taker_buy_quote": 5.352}, {"ts": 1772376000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376120000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 91365.4, "quote_volume": 7287.49029, "trades": 63, "taker_buy_volume": 29254.8, "taker_buy_quote": 2331.74682}, {"ts": 1772376180000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 6065.2, "quote_volume": 483.63544, "trades": 9, "taker_buy_volume": 5330.0, "taker_buy_quote": 425.04}, {"ts": 1772376240000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 17680.1, "quote_volume": 1412.48221, "trades": 7, "taker_buy_volume": 17680.1, "taker_buy_quote": 1412.48221}, {"ts": 1772376300000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 6694.0, "quote_volume": 536.0019, "trades": 4, "taker_buy_volume": 6694.0, "taker_buy_quote": 536.0019}, {"ts": 1772376360000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 9273.3, "quote_volume": 742.0671, "trades": 20, "taker_buy_volume": 6535.3, "taker_buy_quote": 523.0271}, {"ts": 1772376420000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 12692.6, "quote_volume": 1018.10771, "trades": 20, "taker_buy_volume": 11271.2, "taker_buy_quote": 904.11143}, {"ts": 1772376480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6862.0, "quote_volume": 550.8686, "trades": 10, "taker_buy_volume": 6862.0, "taker_buy_quote": 550.8686}, {"ts": 1772376600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5185.4, "quote_volume": 416.38762, "trades": 3, "taker_buy_volume": 5185.4, "taker_buy_quote": 416.38762}, {"ts": 1772376660000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 12353.4, "quote_volume": 993.80746, "trades": 10, "taker_buy_volume": 12353.4, "taker_buy_quote": 993.80746}, {"ts": 1772376720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4809.2, "quote_volume": 387.62152, "trades": 4, "taker_buy_volume": 4809.2, "taker_buy_quote": 387.62152}, {"ts": 1772376780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 139.2, "quote_volume": 11.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1500.0, "quote_volume": 120.6, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 120.6}, {"ts": 1772376900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6604.1, "quote_volume": 531.63005, "trades": 1, "taker_buy_volume": 6604.1, "taker_buy_quote": 531.63005}, {"ts": 1772376960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 184.8, "quote_volume": 14.80248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377320000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 4092.8, "quote_volume": 328.50184, "trades": 2, "taker_buy_volume": 4092.8, "taker_buy_quote": 328.50184}, {"ts": 1772377380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1440.0, "quote_volume": 115.488, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.488}, {"ts": 1772377500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1500.0, "quote_volume": 120.3, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 120.3}, {"ts": 1772377560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377620000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 565.0, "quote_volume": 45.3695, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 45.3695}, {"ts": 1772377680000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 9949.2, "quote_volume": 800.13776, "trades": 10, "taker_buy_volume": 9949.2, "taker_buy_quote": 800.13776}, {"ts": 1772377740000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 18625.8, "quote_volume": 1505.52722, "trades": 12, "taker_buy_volume": 18085.8, "taker_buy_quote": 1461.84122}, {"ts": 1772377860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 319.1, "quote_volume": 25.87901, "trades": 2, "taker_buy_volume": 319.1, "taker_buy_quote": 25.87901}, {"ts": 1772377920000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 6124.0, "quote_volume": 497.5812, "trades": 7, "taker_buy_volume": 6124.0, "taker_buy_quote": 497.5812}, {"ts": 1772377980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378100000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1553.0, "quote_volume": 126.56274, "trades": 5, "taker_buy_volume": 1553.0, "taker_buy_quote": 126.56274}, {"ts": 1772378160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 332.0, "quote_volume": 27.058, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 27.058}, {"ts": 1772378280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3745.4, "quote_volume": 304.12648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 30413.9, "quote_volume": 2459.57319, "trades": 19, "taker_buy_volume": 3329.0, "taker_buy_quote": 269.355}, {"ts": 1772378400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 11185.4, "quote_volume": 901.54324, "trades": 6, "taker_buy_volume": 9685.4, "taker_buy_quote": 780.64324}, {"ts": 1772378580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 13921.0, "quote_volume": 1121.7326, "trades": 13, "taker_buy_volume": 13921.0, "taker_buy_quote": 1121.7326}, {"ts": 1772378700000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 400.2, "quote_volume": 32.2422, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 21.0366}, {"ts": 1772378760000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 818.7, "quote_volume": 65.89768, "trades": 2, "taker_buy_volume": 742.0, "taker_buy_quote": 59.731}, {"ts": 1772378820000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1675.0, "quote_volume": 135.1141, "trades": 3, "taker_buy_volume": 1675.0, "taker_buy_quote": 135.1141}, {"ts": 1772378880000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 4524.6, "quote_volume": 364.86076, "trades": 8, "taker_buy_volume": 4524.6, "taker_buy_quote": 364.86076}, {"ts": 1772378940000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 9071.9, "quote_volume": 731.70644, "trades": 15, "taker_buy_volume": 5890.0, "taker_buy_quote": 475.2453}, {"ts": 1772379000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2532.9, "quote_volume": 203.89845, "trades": 1, "taker_buy_volume": 2532.9, "taker_buy_quote": 203.89845}, {"ts": 1772379120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 14303.1, "quote_volume": 1151.39955, "trades": 3, "taker_buy_volume": 14303.1, "taker_buy_quote": 1151.39955}, {"ts": 1772379240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3614.0, "quote_volume": 291.8672, "trades": 4, "taker_buy_volume": 3614.0, "taker_buy_quote": 291.8672}, {"ts": 1772379540000, "open": 0.0809, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 20625.5, "quote_volume": 1671.13051, "trades": 17, "taker_buy_volume": 19546.7, "taker_buy_quote": 1583.53195}, {"ts": 1772379600000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5467.1, "quote_volume": 443.57292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2005.0, "quote_volume": 162.8565, "trades": 4, "taker_buy_volume": 2005.0, "taker_buy_quote": 162.8565}, {"ts": 1772379720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1637.1, "quote_volume": 133.09623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 8684.8, "quote_volume": 704.33128, "trades": 5, "taker_buy_volume": 8684.8, "taker_buy_quote": 704.33128}, {"ts": 1772380140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1748.0, "quote_volume": 142.1124, "trades": 3, "taker_buy_volume": 1748.0, "taker_buy_quote": 142.1124}, {"ts": 1772380380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 189.7, "quote_volume": 15.44158, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 15.44158}, {"ts": 1772380440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1500.0, "quote_volume": 121.8, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.8}, {"ts": 1772380680000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1803.8, "quote_volume": 146.2578, "trades": 3, "taker_buy_volume": 303.8, "taker_buy_quote": 24.6078}, {"ts": 1772380740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3981.6, "quote_volume": 322.11144, "trades": 2, "taker_buy_volume": 3981.6, "taker_buy_quote": 322.11144}, {"ts": 1772380860000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9229.8, "quote_volume": 745.79754, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.2}, {"ts": 1772380920000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1500.0, "quote_volume": 121.35, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.35}, {"ts": 1772380980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1730.0, "quote_volume": 140.303, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.65}, {"ts": 1772381040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381100000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2842.0, "quote_volume": 230.6302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381220000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 6163.0, "quote_volume": 500.2916, "trades": 4, "taker_buy_volume": 6163.0, "taker_buy_quote": 500.2916}, {"ts": 1772381280000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 19388.4, "quote_volume": 1576.00448, "trades": 18, "taker_buy_volume": 15536.0, "taker_buy_quote": 1263.1896}, {"ts": 1772381340000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 38239.7, "quote_volume": 3113.25029, "trades": 18, "taker_buy_volume": 18499.7, "taker_buy_quote": 1506.27029}, {"ts": 1772381400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3219.0, "quote_volume": 261.5607, "trades": 4, "taker_buy_volume": 3219.0, "taker_buy_quote": 261.5607}, {"ts": 1772381700000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3250.0, "quote_volume": 264.081, "trades": 2, "taker_buy_volume": 3250.0, "taker_buy_quote": 264.081}, {"ts": 1772381760000, "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 66227.7, "quote_volume": 5382.9328, "trades": 34, "taker_buy_volume": 58818.3, "taker_buy_quote": 4781.35162}, {"ts": 1772381820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 73.9, "quote_volume": 6.00068, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.00068}, {"ts": 1772381880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2940.0, "quote_volume": 238.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4195.8, "quote_volume": 338.76145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 16032.1, "quote_volume": 1293.99227, "trades": 3, "taker_buy_volume": 16032.1, "taker_buy_quote": 1293.99227}, {"ts": 1772382180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1500.0, "quote_volume": 121.2, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.2}, {"ts": 1772382300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3972.1, "quote_volume": 321.7401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 961.0, "quote_volume": 77.6488, "trades": 1, "taker_buy_volume": 961.0, "taker_buy_quote": 77.6488}, {"ts": 1772383140000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 116.3, "quote_volume": 9.38541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 78.0, "quote_volume": 6.279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 5345.7, "quote_volume": 430.73505, "trades": 6, "taker_buy_volume": 2751.0, "taker_buy_quote": 221.8617}, {"ts": 1772383500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 7671.5, "quote_volume": 617.55575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2602.2, "quote_volume": 208.69644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383680000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0798, "volume": 24209.2, "quote_volume": 1930.52147, "trades": 17, "taker_buy_volume": 3465.0, "taker_buy_quote": 276.0675}, {"ts": 1772383740000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 33928.1, "quote_volume": 2696.23432, "trades": 20, "taker_buy_volume": 7470.0, "taker_buy_quote": 594.612}, {"ts": 1772383800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 908.0, "quote_volume": 72.0044, "trades": 2, "taker_buy_volume": 412.4, "taker_buy_quote": 32.70332}, {"ts": 1772383860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 5245.4, "quote_volume": 415.96022, "trades": 3, "taker_buy_volume": 5245.4, "taker_buy_quote": 415.96022}, {"ts": 1772383920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384040000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 502.3, "quote_volume": 40.10527, "trades": 2, "taker_buy_volume": 502.3, "taker_buy_quote": 40.10527}, {"ts": 1772384100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 34389.3, "quote_volume": 2747.47666, "trades": 12, "taker_buy_volume": 34389.3, "taker_buy_quote": 2747.47666}, {"ts": 1772384280000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 7411.5, "quote_volume": 591.9897, "trades": 4, "taker_buy_volume": 7261.0, "taker_buy_quote": 580.0099}, {"ts": 1772384340000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 150.5, "quote_volume": 12.02495, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 12.02495}, {"ts": 1772384400000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 16527.4, "quote_volume": 1321.81298, "trades": 12, "taker_buy_volume": 16527.4, "taker_buy_quote": 1321.81298}, {"ts": 1772384460000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 2272.0, "quote_volume": 181.7189, "trades": 3, "taker_buy_volume": 2272.0, "taker_buy_quote": 181.7189}, {"ts": 1772384520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3745.4, "quote_volume": 298.50838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384580000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6968.0, "quote_volume": 555.4996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384640000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384700000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 104.0, "quote_volume": 8.2992, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 8.2992}, {"ts": 1772384820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3965.2, "quote_volume": 316.42296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4722.0, "quote_volume": 375.8712, "trades": 5, "taker_buy_volume": 3222.0, "taker_buy_quote": 256.4712}, {"ts": 1772385000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 339.6, "quote_volume": 26.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 7624.6, "quote_volume": 605.39324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385180000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 7164.6, "quote_volume": 567.6822, "trades": 6, "taker_buy_volume": 339.6, "taker_buy_quote": 26.9982}, {"ts": 1772385240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 177.7, "quote_volume": 14.10938, "trades": 1, "taker_buy_volume": 177.7, "taker_buy_quote": 14.10938}, {"ts": 1772385360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 75.9, "quote_volume": 6.01128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 65.0, "quote_volume": 5.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385480000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385540000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385660000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385720000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 10678.2, "quote_volume": 843.17024, "trades": 9, "taker_buy_volume": 5894.0, "taker_buy_quote": 465.69686}, {"ts": 1772385780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5185.4, "quote_volume": 409.6466, "trades": 2, "taker_buy_volume": 5185.4, "taker_buy_quote": 409.6466}, {"ts": 1772385900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386020000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 30524.0, "quote_volume": 2414.9008, "trades": 11, "taker_buy_volume": 29024.0, "taker_buy_quote": 2296.1008}, {"ts": 1772386080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2126.3, "quote_volume": 168.19033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5102.0, "quote_volume": 402.42787, "trades": 4, "taker_buy_volume": 5102.0, "taker_buy_quote": 402.42787}, {"ts": 1772386440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 80.3, "quote_volume": 6.3437, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 6.3437}, {"ts": 1772386620000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1440.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.76}, {"ts": 1772386800000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1520.9, "quote_volume": 120.14301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1440.0, "quote_volume": 113.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1230.7, "quote_volume": 97.17572, "trades": 7, "taker_buy_volume": 1230.7, "taker_buy_quote": 97.17572}, {"ts": 1772387100000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2968.8, "quote_volume": 234.80944, "trades": 13, "taker_buy_volume": 2968.8, "taker_buy_quote": 234.80944}, {"ts": 1772387160000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 26371.2, "quote_volume": 2086.35924, "trades": 13, "taker_buy_volume": 24446.0, "taker_buy_quote": 1933.8834}, {"ts": 1772387220000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1573.0, "quote_volume": 124.5816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4500.0, "quote_volume": 356.1, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.65}, {"ts": 1772387340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387400000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5599.3, "quote_volume": 442.3447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3996.6, "quote_volume": 315.19449, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 108.153}, {"ts": 1772387760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 37331.9, "quote_volume": 2936.66439, "trades": 18, "taker_buy_volume": 5121.6, "taker_buy_quote": 402.54542}, {"ts": 1772387940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388000000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1565.0, "quote_volume": 123.172, "trades": 2, "taker_buy_volume": 1565.0, "taker_buy_quote": 123.172}, {"ts": 1772388060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1440.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388120000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 50154.7, "quote_volume": 3935.94803, "trades": 21, "taker_buy_volume": 42408.0, "taker_buy_quote": 3327.57152}, {"ts": 1772388180000, "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.0788, "volume": 109828.2, "quote_volume": 8637.29396, "trades": 56, "taker_buy_volume": 96190.8, "taker_buy_quote": 7562.69722}, {"ts": 1772388240000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 21241.6, "quote_volume": 1677.52976, "trades": 16, "taker_buy_volume": 10866.5, "taker_buy_quote": 858.448}, {"ts": 1772388300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4356.3, "quote_volume": 344.1477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388360000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 19280.8, "quote_volume": 1519.52163, "trades": 10, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.05}, {"ts": 1772388420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388480000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2711.2, "quote_volume": 213.36264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388540000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 6140.0, "quote_volume": 483.688, "trades": 4, "taker_buy_volume": 4700.0, "taker_buy_quote": 370.36}, {"ts": 1772388600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 19460.9, "quote_volume": 1533.59402, "trades": 6, "taker_buy_volume": 2251.0, "taker_buy_quote": 177.4539}, {"ts": 1772388840000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 20978.6, "quote_volume": 1650.94993, "trades": 12, "taker_buy_volume": 3398.0, "taker_buy_quote": 267.6193}, {"ts": 1772388900000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 5841.0, "quote_volume": 459.9768, "trades": 5, "taker_buy_volume": 2901.0, "taker_buy_quote": 228.4548}, {"ts": 1772388960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2792.4, "quote_volume": 220.17636, "trades": 4, "taker_buy_volume": 2792.4, "taker_buy_quote": 220.17636}, {"ts": 1772389140000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2083.0, "quote_volume": 163.9964, "trades": 2, "taker_buy_volume": 2083.0, "taker_buy_quote": 163.9964}, {"ts": 1772389200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1428.0, "quote_volume": 112.5264, "trades": 1, "taker_buy_volume": 1428.0, "taker_buy_quote": 112.5264}, {"ts": 1772389260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1804.0, "quote_volume": 142.1552, "trades": 2, "taker_buy_volume": 1804.0, "taker_buy_quote": 142.1552}, {"ts": 1772389440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1769.0, "quote_volume": 139.1208, "trades": 3, "taker_buy_volume": 1769.0, "taker_buy_quote": 139.1208}, {"ts": 1772389740000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 452.0, "quote_volume": 35.5607, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 35.5607}, {"ts": 1772389860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1440.0, "quote_volume": 113.328, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.328}, {"ts": 1772389980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 792.0, "quote_volume": 62.4096, "trades": 1, "taker_buy_volume": 792.0, "taker_buy_quote": 62.4096}, {"ts": 1772390160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 267.9, "quote_volume": 21.08373, "trades": 1, "taker_buy_volume": 267.9, "taker_buy_quote": 21.08373}, {"ts": 1772390220000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 3310.9, "quote_volume": 260.70174, "trades": 4, "taker_buy_volume": 3045.0, "taker_buy_quote": 239.802}, {"ts": 1772390280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3086.0, "quote_volume": 243.3354, "trades": 3, "taker_buy_volume": 3086.0, "taker_buy_quote": 243.3354}, {"ts": 1772390700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 465.0, "quote_volume": 36.642, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 36.642}, {"ts": 1772390880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1500.0, "quote_volume": 118.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 87.3, "quote_volume": 6.87924, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 6.87924}, {"ts": 1772391120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 90.3, "quote_volume": 7.11564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2496.6, "quote_volume": 196.48242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1500.0, "quote_volume": 117.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1500.0, "quote_volume": 117.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3495.6, "quote_volume": 273.73798, "trades": 10, "taker_buy_volume": 3161.6, "taker_buy_quote": 247.58578}, {"ts": 1772391840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3240.0, "quote_volume": 253.6967, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 140.9447}, {"ts": 1772392020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 328.0, "quote_volume": 25.6824, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 25.6824}, {"ts": 1772392080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 14098.9, "quote_volume": 1103.94387, "trades": 10, "taker_buy_volume": 14098.9, "taker_buy_quote": 1103.94387}, {"ts": 1772392140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1395.0, "quote_volume": 109.2285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2940.0, "quote_volume": 229.908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 105.4, "quote_volume": 8.23174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 28223.8, "quote_volume": 2206.27059, "trades": 18, "taker_buy_volume": 28223.8, "taker_buy_quote": 2206.27059}, {"ts": 1772392500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 24392.2, "quote_volume": 1901.0576, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 259.2, "quote_volume": 20.16576, "trades": 1, "taker_buy_volume": 259.2, "taker_buy_quote": 20.16576}, {"ts": 1772393160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 46472.8, "quote_volume": 3625.3677, "trades": 25, "taker_buy_volume": 46390.1, "taker_buy_quote": 3618.93364}, {"ts": 1772393460000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5383.9, "quote_volume": 420.49026, "trades": 3, "taker_buy_volume": 76.7, "taker_buy_quote": 5.99794}, {"ts": 1772393520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5307.2, "quote_volume": 413.9616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393640000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1558.6, "quote_volume": 121.7148, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.464}, {"ts": 1772393700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 330.4, "quote_volume": 25.80424, "trades": 1, "taker_buy_volume": 330.4, "taker_buy_quote": 25.80424}, {"ts": 1772393760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 706.9, "quote_volume": 54.99682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.0, "quote_volume": 15.0154, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1772394360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 64.3, "quote_volume": 5.00254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 64.3, "quote_volume": 5.00254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6600.8, "quote_volume": 512.52974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 201.0, "quote_volume": 15.6177, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 15.6177}, {"ts": 1772395020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3725.0, "quote_volume": 290.1775, "trades": 3, "taker_buy_volume": 3725.0, "taker_buy_quote": 290.1775}, {"ts": 1772395260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7905.0, "quote_volume": 615.27369, "trades": 5, "taker_buy_volume": 7905.0, "taker_buy_quote": 615.27369}, {"ts": 1772395320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1808.0, "quote_volume": 140.8565, "trades": 3, "taker_buy_volume": 1808.0, "taker_buy_quote": 140.8565}, {"ts": 1772395440000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1591.0, "quote_volume": 123.94887, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 11.77287}, {"ts": 1772395500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395680000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 502.2, "quote_volume": 39.08395, "trades": 2, "taker_buy_volume": 374.3, "taker_buy_quote": 29.12054}, {"ts": 1772395740000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4829.0, "quote_volume": 376.374, "trades": 4, "taker_buy_volume": 4829.0, "taker_buy_quote": 376.374}, {"ts": 1772395800000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 25383.5, "quote_volume": 1980.23548, "trades": 13, "taker_buy_volume": 1873.7, "taker_buy_quote": 146.32504}, {"ts": 1772395860000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 15318.1, "quote_volume": 1190.46705, "trades": 11, "taker_buy_volume": 12176.1, "taker_buy_quote": 946.35985}, {"ts": 1772395920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1500.0, "quote_volume": 116.4, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 116.4}, {"ts": 1772395980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 124661.0, "quote_volume": 9617.60803, "trades": 77, "taker_buy_volume": 20242.3, "taker_buy_quote": 1562.47774}, {"ts": 1772396280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 284.9, "quote_volume": 21.96579, "trades": 1, "taker_buy_volume": 284.9, "taker_buy_quote": 21.96579}, {"ts": 1772396340000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2925.7, "quote_volume": 225.00633, "trades": 4, "taker_buy_volume": 2925.7, "taker_buy_quote": 225.00633}, {"ts": 1772396400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14303.1, "quote_volume": 1098.47808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4051.9, "quote_volume": 311.18592, "trades": 2, "taker_buy_volume": 4051.9, "taker_buy_quote": 311.18592}, {"ts": 1772396700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 177.3, "quote_volume": 13.58118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 155.8, "quote_volume": 11.88754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397060000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1608.0, "quote_volume": 122.868, "trades": 7, "taker_buy_volume": 1608.0, "taker_buy_quote": 122.868}, {"ts": 1772397120000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 6735.5, "quote_volume": 513.63217, "trades": 25, "taker_buy_volume": 5970.4, "taker_buy_quote": 455.39288}, {"ts": 1772397180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4921.0, "quote_volume": 375.9644, "trades": 25, "taker_buy_volume": 4921.0, "taker_buy_quote": 375.9644}, {"ts": 1772397240000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 12395.5, "quote_volume": 946.5356, "trades": 30, "taker_buy_volume": 12395.5, "taker_buy_quote": 946.5356}, {"ts": 1772397300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3807.2, "quote_volume": 290.10864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 10293.0, "quote_volume": 786.3145, "trades": 9, "taker_buy_volume": 10293.0, "taker_buy_quote": 786.3145}, {"ts": 1772397420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4061.2, "quote_volume": 309.86956, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 19.3802}, {"ts": 1772397600000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 6816.9, "quote_volume": 518.29938, "trades": 8, "taker_buy_volume": 4302.0, "taker_buy_quote": 326.952}, {"ts": 1772397660000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 1464.4, "quote_volume": 111.16214, "trades": 3, "taker_buy_volume": 70.9, "taker_buy_quote": 5.39549}, {"ts": 1772397720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18307.2, "quote_volume": 1393.17792, "trades": 4, "taker_buy_volume": 18307.2, "taker_buy_quote": 1393.17792}, {"ts": 1772397960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 91.0, "quote_volume": 6.916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10757.1, "quote_volume": 815.38818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1000.0, "quote_volume": 75.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 32582.4, "quote_volume": 2465.48352, "trades": 13, "taker_buy_volume": 806.0, "taker_buy_quote": 60.9336}, {"ts": 1772398200000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 1249.8, "quote_volume": 94.52984, "trades": 2, "taker_buy_volume": 224.8, "taker_buy_quote": 17.03984}, {"ts": 1772398260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 256.0, "quote_volume": 19.456, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 19.456}, {"ts": 1772398320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 22480.8, "quote_volume": 1704.0598, "trades": 13, "taker_buy_volume": 465.0, "taker_buy_quote": 35.247}, {"ts": 1772398680000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 76095.5, "quote_volume": 5772.42622, "trades": 30, "taker_buy_volume": 61830.6, "taker_buy_quote": 4690.49806}, {"ts": 1772398740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 15803.1, "quote_volume": 1199.45529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 24968.0, "quote_volume": 1900.0648, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 109.584}, {"ts": 1772399100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 496.2, "quote_volume": 37.76082, "trades": 1, "taker_buy_volume": 496.2, "taker_buy_quote": 37.76082}, {"ts": 1772399340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 66.1, "quote_volume": 5.03682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1041.2, "quote_volume": 79.44356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1015.7, "quote_volume": 77.49791, "trades": 1, "taker_buy_volume": 1015.7, "taker_buy_quote": 77.49791}, {"ts": 1772400000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 282.0, "quote_volume": 21.6012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 78.2, "quote_volume": 5.99794, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 5.99794}, {"ts": 1772400180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 465.0, "quote_volume": 35.5725, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.5725}, {"ts": 1772400420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1500.0, "quote_volume": 114.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 543.4, "quote_volume": 41.65041, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 35.65281}, {"ts": 1772400780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13797.0, "quote_volume": 1055.96994, "trades": 8, "taker_buy_volume": 1307.0, "taker_buy_quote": 99.9855}, {"ts": 1772400960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2359.5, "quote_volume": 180.7377, "trades": 2, "taker_buy_volume": 2359.5, "taker_buy_quote": 180.7377}, {"ts": 1772401020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 84.0, "quote_volume": 6.4344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3000.0, "quote_volume": 229.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 880.7, "quote_volume": 67.1712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 57127.3, "quote_volume": 4364.38172, "trades": 13, "taker_buy_volume": 57127.3, "taker_buy_quote": 4364.38172}, {"ts": 1772402100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 507.6, "quote_volume": 38.78064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 392.6, "quote_volume": 29.99464, "trades": 1, "taker_buy_volume": 392.6, "taker_buy_quote": 29.99464}, {"ts": 1772402220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1500.0, "quote_volume": 114.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 724.9, "quote_volume": 55.44649, "trades": 3, "taker_buy_volume": 144.1, "taker_buy_quote": 11.02365}, {"ts": 1772403180000, "open": 0.0765, "high": 0.078, "low": 0.0765, "close": 0.0776, "volume": 324796.2, "quote_volume": 25112.50971, "trades": 194, "taker_buy_volume": 224463.9, "taker_buy_quote": 17337.21953}, {"ts": 1772403240000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 12436.7, "quote_volume": 963.30286, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 804.2, "quote_volume": 62.00382, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 7.91817}, {"ts": 1772403360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 16925.2, "quote_volume": 1302.47102, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.736}, {"ts": 1772403420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 224.6, "quote_volume": 17.2942, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 17.2942}, {"ts": 1772403480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 465.0, "quote_volume": 35.9445, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.9445}, {"ts": 1772403540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1440.0, "quote_volume": 111.168, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.168}, {"ts": 1772403660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 465.0, "quote_volume": 35.898, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.898}, {"ts": 1772403720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 258.0, "quote_volume": 19.9434, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 19.9434}, {"ts": 1772403900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3712.9, "quote_volume": 287.11026, "trades": 3, "taker_buy_volume": 2212.9, "taker_buy_quote": 171.16026}, {"ts": 1772403960000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 26475.4, "quote_volume": 2043.31288, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.88}, {"ts": 1772404020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1400.2, "quote_volume": 107.8154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404560000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 465.0, "quote_volume": 35.8604, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 35.8604}, {"ts": 1772404620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1068.6, "quote_volume": 82.17534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3415.2, "quote_volume": 263.96209, "trades": 4, "taker_buy_volume": 3415.2, "taker_buy_quote": 263.96209}, {"ts": 1772404800000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 19146.9, "quote_volume": 1482.07146, "trades": 7, "taker_buy_volume": 19146.9, "taker_buy_quote": 1482.07146}, {"ts": 1772404860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2303.2, "quote_volume": 178.95864, "trades": 2, "taker_buy_volume": 2303.2, "taker_buy_quote": 178.95864}, {"ts": 1772404920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2233.8, "quote_volume": 172.89612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1214.9, "quote_volume": 94.03326, "trades": 5, "taker_buy_volume": 1214.9, "taker_buy_quote": 94.03326}, {"ts": 1772406120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1221.4, "quote_volume": 94.6585, "trades": 6, "taker_buy_volume": 1221.4, "taker_buy_quote": 94.6585}, {"ts": 1772406180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 237.0, "quote_volume": 18.3907, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 9.0132}, {"ts": 1772406300000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 6668.7, "quote_volume": 518.2237, "trades": 3, "taker_buy_volume": 6668.7, "taker_buy_quote": 518.2237}, {"ts": 1772406360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 465.0, "quote_volume": 36.35246, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 36.35246}, {"ts": 1772406600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2550.0, "quote_volume": 199.341, "trades": 5, "taker_buy_volume": 1860.0, "taker_buy_quote": 145.452}, {"ts": 1772406660000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4115.2, "quote_volume": 321.41054, "trades": 4, "taker_buy_volume": 134.2, "taker_buy_quote": 10.49444}, {"ts": 1772406720000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 39664.7, "quote_volume": 3100.96407, "trades": 11, "taker_buy_volume": 33010.0, "taker_buy_quote": 2581.232}, {"ts": 1772406780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 9611.6, "quote_volume": 749.24298, "trades": 6, "taker_buy_volume": 8000.0, "taker_buy_quote": 623.8605}, {"ts": 1772406900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3270.0, "quote_volume": 254.406, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 233.4}, {"ts": 1772406960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 75.0, "quote_volume": 5.82, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.82}, {"ts": 1772407200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 34752.2, "quote_volume": 2692.47113, "trades": 11, "taker_buy_volume": 29403.5, "taker_buy_quote": 2278.48175}, {"ts": 1772407440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 77.8, "quote_volume": 6.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 22121.4, "quote_volume": 1714.4085, "trades": 4, "taker_buy_volume": 22121.4, "taker_buy_quote": 1714.4085}, {"ts": 1772407680000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 35564.5, "quote_volume": 2759.5262, "trades": 11, "taker_buy_volume": 35564.5, "taker_buy_quote": 2759.5262}, {"ts": 1772407740000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 3975.4, "quote_volume": 309.2049, "trades": 8, "taker_buy_volume": 2242.4, "taker_buy_quote": 174.4451}, {"ts": 1772407800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 269.3, "quote_volume": 20.87075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1395.0, "quote_volume": 108.1125, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.1125}, {"ts": 1772407980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408160000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 4395.0, "quote_volume": 341.652, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.252}, {"ts": 1772408220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 185.5, "quote_volume": 14.42053, "trades": 2, "taker_buy_volume": 71.8, "taker_buy_quote": 5.58604}, {"ts": 1772408400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 497.2, "quote_volume": 38.68216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1395.0, "quote_volume": 108.3915, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.3915}, {"ts": 1772408580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1395.0, "quote_volume": 108.3915, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.3915}, {"ts": 1772408880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 82.1, "quote_volume": 6.37917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 112836.9, "quote_volume": 8811.45838, "trades": 24, "taker_buy_volume": 110046.9, "taker_buy_quote": 8593.55938}, {"ts": 1772409540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 711.1, "quote_volume": 55.4658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 77392.0, "quote_volume": 6063.63283, "trades": 30, "taker_buy_volume": 68302.9, "taker_buy_quote": 5350.64804}, {"ts": 1772409660000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 6479.1, "quote_volume": 508.00406, "trades": 7, "taker_buy_volume": 4144.1, "taker_buy_quote": 325.03406}, {"ts": 1772409720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2159.4, "quote_volume": 168.6343, "trades": 2, "taker_buy_volume": 2011.0, "taker_buy_quote": 157.0591}, {"ts": 1772409840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 53658.1, "quote_volume": 4196.85912, "trades": 19, "taker_buy_volume": 31400.0, "taker_buy_quote": 2456.6537}, {"ts": 1772410080000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6413.5, "quote_volume": 502.9579, "trades": 4, "taker_buy_volume": 6413.5, "taker_buy_quote": 502.9579}, {"ts": 1772410140000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 7577.5, "quote_volume": 595.66055, "trades": 13, "taker_buy_volume": 3346.8, "taker_buy_quote": 263.09993}, {"ts": 1772410200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2871.0, "quote_volume": 225.9477, "trades": 7, "taker_buy_volume": 2871.0, "taker_buy_quote": 225.9477}, {"ts": 1772410260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3391.0, "quote_volume": 266.8717, "trades": 3, "taker_buy_volume": 3284.3, "taker_buy_quote": 258.47441}, {"ts": 1772410320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 6828.4, "quote_volume": 537.14469, "trades": 4, "taker_buy_volume": 6828.4, "taker_buy_quote": 537.14469}, {"ts": 1772410440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 18570.2, "quote_volume": 1456.04318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 7781.6, "quote_volume": 610.35644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 26335.0, "quote_volume": 2062.32206, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2145.8, "quote_volume": 167.63966, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.9495}, {"ts": 1772411280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 224.0, "quote_volume": 17.5616, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 17.5616}, {"ts": 1772411580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 63.6, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 4.99896}, {"ts": 1772411640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 256.7, "quote_volume": 20.07394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1395.0, "quote_volume": 109.368, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.368}, {"ts": 1772412000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 79.0, "quote_volume": 6.1778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2682.4, "quote_volume": 210.03192, "trades": 2, "taker_buy_volume": 2682.4, "taker_buy_quote": 210.03192}, {"ts": 1772412240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 14472.1, "quote_volume": 1137.49016, "trades": 2, "taker_buy_volume": 14472.1, "taker_buy_quote": 1137.49016}, {"ts": 1772412300000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 10492.5, "quote_volume": 823.53909, "trades": 5, "taker_buy_volume": 1395.0, "taker_buy_quote": 109.5075}, {"ts": 1772412360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1395.0, "quote_volume": 109.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1917.4, "quote_volume": 150.32416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7252.7, "quote_volume": 567.73641, "trades": 4, "taker_buy_volume": 509.0, "taker_buy_quote": 39.8547}, {"ts": 1772413380000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 10773.5, "quote_volume": 840.43316, "trades": 5, "taker_buy_volume": 500.8, "taker_buy_quote": 39.16256}, {"ts": 1772413440000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 13561.4, "quote_volume": 1058.03481, "trades": 9, "taker_buy_volume": 1061.1, "taker_buy_quote": 82.87191}, {"ts": 1772413500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 271.2, "quote_volume": 21.1536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10311.7, "quote_volume": 803.32728, "trades": 7, "taker_buy_volume": 3353.5, "taker_buy_quote": 261.2835}, {"ts": 1772413620000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 16448.9, "quote_volume": 1279.7995, "trades": 5, "taker_buy_volume": 16242.7, "taker_buy_quote": 1263.73652}, {"ts": 1772413680000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 29641.7, "quote_volume": 2313.41241, "trades": 18, "taker_buy_volume": 20280.7, "taker_buy_quote": 1583.12651}, {"ts": 1772413740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 847.2, "quote_volume": 66.0816, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 6.63}, {"ts": 1772413800000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 22903.8, "quote_volume": 1786.67629, "trades": 6, "taker_buy_volume": 22903.8, "taker_buy_quote": 1786.67629}, {"ts": 1772413860000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4359.0, "quote_volume": 341.79663, "trades": 2, "taker_buy_volume": 510.3, "taker_buy_quote": 40.05855}, {"ts": 1772413920000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 5660.7, "quote_volume": 445.6918, "trades": 10, "taker_buy_volume": 5660.7, "taker_buy_quote": 445.6918}, {"ts": 1772413980000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2938.5, "quote_volume": 231.37232, "trades": 4, "taker_buy_volume": 1123.7, "taker_buy_quote": 88.54756}, {"ts": 1772414040000, "open": 0.0786, "high": 0.0789, "low": 0.0785, "close": 0.0787, "volume": 6608.5, "quote_volume": 519.59639, "trades": 5, "taker_buy_volume": 523.8, "taker_buy_quote": 41.32782}, {"ts": 1772414100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 537.6, "quote_volume": 42.36288, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 42.36288}, {"ts": 1772414220000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 3083.8, "quote_volume": 242.46377, "trades": 3, "taker_buy_volume": 420.9, "taker_buy_quote": 33.16692}, {"ts": 1772414280000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 3033.0, "quote_volume": 237.87038, "trades": 2, "taker_buy_volume": 415.9, "taker_buy_quote": 32.68974}, {"ts": 1772414340000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4320.4, "quote_volume": 338.39646, "trades": 4, "taker_buy_volume": 1091.4, "taker_buy_quote": 85.56576}, {"ts": 1772414400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 575.3, "quote_volume": 45.04599, "trades": 1, "taker_buy_volume": 575.3, "taker_buy_quote": 45.04599}, {"ts": 1772414460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 424.8, "quote_volume": 33.26184, "trades": 1, "taker_buy_volume": 424.8, "taker_buy_quote": 33.26184}, {"ts": 1772414520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 905.1, "quote_volume": 70.82057, "trades": 3, "taker_buy_volume": 905.1, "taker_buy_quote": 70.82057}, {"ts": 1772414640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 482.3, "quote_volume": 37.76409, "trades": 1, "taker_buy_volume": 482.3, "taker_buy_quote": 37.76409}, {"ts": 1772414700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2530.7, "quote_volume": 198.40688, "trades": 2, "taker_buy_volume": 513.4, "taker_buy_quote": 40.25056}, {"ts": 1772414760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 948.9, "quote_volume": 74.25489, "trades": 2, "taker_buy_volume": 948.9, "taker_buy_quote": 74.25489}, {"ts": 1772414880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 417.2, "quote_volume": 32.62504, "trades": 1, "taker_buy_volume": 417.2, "taker_buy_quote": 32.62504}, {"ts": 1772414940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1008.0, "quote_volume": 78.7248, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 78.7248}, {"ts": 1772415000000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3447.1, "quote_volume": 268.92668, "trades": 3, "taker_buy_volume": 528.8, "taker_buy_quote": 41.29928}, {"ts": 1772415060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 576.9, "quote_volume": 45.05589, "trades": 1, "taker_buy_volume": 576.9, "taker_buy_quote": 45.05589}, {"ts": 1772415120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 270.0, "quote_volume": 21.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 83173.3, "quote_volume": 6460.37394, "trades": 33, "taker_buy_volume": 1620.5, "taker_buy_quote": 125.7508}, {"ts": 1772415240000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 39186.9, "quote_volume": 3043.85919, "trades": 16, "taker_buy_volume": 4763.9, "taker_buy_quote": 370.35796}, {"ts": 1772415300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415360000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 16468.0, "quote_volume": 1285.9883, "trades": 15, "taker_buy_volume": 7579.0, "taker_buy_quote": 592.6076}, {"ts": 1772415420000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5539.0, "quote_volume": 431.9025, "trades": 8, "taker_buy_volume": 5539.0, "taker_buy_quote": 431.9025}, {"ts": 1772415480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 87.4, "quote_volume": 6.80846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 22804.2, "quote_volume": 1782.65243, "trades": 7, "taker_buy_volume": 4392.0, "taker_buy_quote": 343.2293}, {"ts": 1772415600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 18743.3, "quote_volume": 1466.03726, "trades": 8, "taker_buy_volume": 3112.0, "taker_buy_quote": 243.6696}, {"ts": 1772415660000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 31233.7, "quote_volume": 2444.87688, "trades": 11, "taker_buy_volume": 2196.0, "taker_buy_quote": 172.0269}, {"ts": 1772415720000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 21745.0, "quote_volume": 1700.5055, "trades": 12, "taker_buy_volume": 465.0, "taker_buy_quote": 36.4095}, {"ts": 1772415780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 8473.6, "quote_volume": 662.90362, "trades": 9, "taker_buy_volume": 2681.0, "taker_buy_quote": 209.9223}, {"ts": 1772415840000, "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.0776, "volume": 26739.0, "quote_volume": 2079.24003, "trades": 19, "taker_buy_volume": 9231.0, "taker_buy_quote": 717.5172}, {"ts": 1772415900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 534.8, "quote_volume": 41.55396, "trades": 2, "taker_buy_volume": 534.8, "taker_buy_quote": 41.55396}, {"ts": 1772415960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 465.0, "quote_volume": 36.1305, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 36.1305}, {"ts": 1772416020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3290.7, "quote_volume": 254.88975, "trades": 4, "taker_buy_volume": 3290.7, "taker_buy_quote": 254.88975}, {"ts": 1772416380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 465.0, "quote_volume": 35.898, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.898}, {"ts": 1772416860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1468.5, "quote_volume": 113.27885, "trades": 3, "taker_buy_volume": 1073.4, "taker_buy_quote": 82.81664}, {"ts": 1772416980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 808.1, "quote_volume": 62.30451, "trades": 2, "taker_buy_volume": 808.1, "taker_buy_quote": 62.30451}, {"ts": 1772417040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 548.4, "quote_volume": 42.28164, "trades": 1, "taker_buy_volume": 548.4, "taker_buy_quote": 42.28164}, {"ts": 1772417100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 4611.0, "quote_volume": 354.60547, "trades": 8, "taker_buy_volume": 4010.5, "taker_buy_quote": 308.38225}, {"ts": 1772417220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 560.4, "quote_volume": 43.03872, "trades": 1, "taker_buy_volume": 560.4, "taker_buy_quote": 43.03872}, {"ts": 1772417280000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5456.3, "quote_volume": 418.18746, "trades": 7, "taker_buy_volume": 3718.9, "taker_buy_quote": 285.08963}, {"ts": 1772417340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 572.4, "quote_volume": 44.01756, "trades": 1, "taker_buy_volume": 572.4, "taker_buy_quote": 44.01756}, {"ts": 1772417400000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 1222.8, "quote_volume": 93.96242, "trades": 5, "taker_buy_volume": 1035.8, "taker_buy_quote": 79.61716}, {"ts": 1772417460000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 1834.9, "quote_volume": 140.64885, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.9965}, {"ts": 1772417520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 480.4, "quote_volume": 36.9908, "trades": 1, "taker_buy_volume": 480.4, "taker_buy_quote": 36.9908}, {"ts": 1772417580000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1003.7, "quote_volume": 77.43503, "trades": 2, "taker_buy_volume": 1003.7, "taker_buy_quote": 77.43503}, {"ts": 1772417640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 475.3, "quote_volume": 36.64563, "trades": 1, "taker_buy_volume": 475.3, "taker_buy_quote": 36.64563}, {"ts": 1772417760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 418.4, "quote_volume": 32.25864, "trades": 1, "taker_buy_volume": 418.4, "taker_buy_quote": 32.25864}, {"ts": 1772417820000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 1939.2, "quote_volume": 149.23644, "trades": 2, "taker_buy_volume": 559.8, "taker_buy_quote": 43.16058}, {"ts": 1772417880000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1991.9, "quote_volume": 153.02711, "trades": 2, "taker_buy_volume": 491.9, "taker_buy_quote": 37.82711}, {"ts": 1772417940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1009.1, "quote_volume": 77.49888, "trades": 2, "taker_buy_volume": 1009.1, "taker_buy_quote": 77.49888}, {"ts": 1772418000000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 1923.1, "quote_volume": 147.86845, "trades": 9, "taker_buy_volume": 1923.1, "taker_buy_quote": 147.86845}, {"ts": 1772418060000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 1627.9, "quote_volume": 125.17199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2721.1, "quote_volume": 208.9343, "trades": 4, "taker_buy_volume": 2259.3, "taker_buy_quote": 173.51424}, {"ts": 1772418180000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 1565.5, "quote_volume": 120.42004, "trades": 3, "taker_buy_volume": 948.2, "taker_buy_quote": 73.0114}, {"ts": 1772418240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1052.6, "quote_volume": 80.94494, "trades": 2, "taker_buy_volume": 559.8, "taker_buy_quote": 43.04862}, {"ts": 1772418300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 770.7, "quote_volume": 59.26683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1359.1, "quote_volume": 104.46028, "trades": 4, "taker_buy_volume": 814.0, "taker_buy_quote": 62.5966}, {"ts": 1772418420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 557.7, "quote_volume": 42.88713, "trades": 1, "taker_buy_volume": 557.7, "taker_buy_quote": 42.88713}, {"ts": 1772418540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 501.1, "quote_volume": 38.5847, "trades": 1, "taker_buy_volume": 501.1, "taker_buy_quote": 38.5847}, {"ts": 1772418600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 923.4, "quote_volume": 71.05115, "trades": 3, "taker_buy_volume": 923.4, "taker_buy_quote": 71.05115}, {"ts": 1772418660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 415.1, "quote_volume": 31.92119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 446.7, "quote_volume": 34.35123, "trades": 1, "taker_buy_volume": 446.7, "taker_buy_quote": 34.35123}, {"ts": 1772419080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419140000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 48315.1, "quote_volume": 3727.00698, "trades": 28, "taker_buy_volume": 930.0, "taker_buy_quote": 71.7495}, {"ts": 1772419200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4380.1, "quote_volume": 338.14372, "trades": 6, "taker_buy_volume": 4380.1, "taker_buy_quote": 338.14372}, {"ts": 1772419260000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 858.0, "quote_volume": 66.1387, "trades": 4, "taker_buy_volume": 858.0, "taker_buy_quote": 66.1387}, {"ts": 1772419320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4320.0, "quote_volume": 333.0515, "trades": 5, "taker_buy_volume": 4320.0, "taker_buy_quote": 333.0515}, {"ts": 1772419440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 543.4, "quote_volume": 41.8418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 440.0, "quote_volume": 33.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 465.0, "quote_volume": 35.712, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.712}, {"ts": 1772419620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 972.8, "quote_volume": 74.61376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2334.5, "quote_volume": 178.5058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 52116.3, "quote_volume": 3986.88322, "trades": 25, "taker_buy_volume": 23854.2, "taker_buy_quote": 1827.32056}, {"ts": 1772420040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 20042.9, "quote_volume": 1533.28185, "trades": 4, "taker_buy_volume": 19508.1, "taker_buy_quote": 1492.36965}, {"ts": 1772420100000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 13239.4, "quote_volume": 1012.17995, "trades": 9, "taker_buy_volume": 7088.4, "taker_buy_quote": 542.2626}, {"ts": 1772420160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3153.2, "quote_volume": 242.7964, "trades": 3, "taker_buy_volume": 1653.2, "taker_buy_quote": 127.2964}, {"ts": 1772420280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 392.9, "quote_volume": 30.17472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 7707.1, "quote_volume": 592.04478, "trades": 4, "taker_buy_volume": 1395.0, "taker_buy_quote": 107.2755}, {"ts": 1772420400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 624.1, "quote_volume": 47.99329, "trades": 2, "taker_buy_volume": 624.1, "taker_buy_quote": 47.99329}, {"ts": 1772420460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1148.3, "quote_volume": 88.1816, "trades": 3, "taker_buy_volume": 1069.9, "taker_buy_quote": 82.16832}, {"ts": 1772420580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 537.7, "quote_volume": 41.24159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 482.2, "quote_volume": 36.93652, "trades": 1, "taker_buy_volume": 482.2, "taker_buy_quote": 36.93652}, {"ts": 1772420700000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 865.6, "quote_volume": 66.34924, "trades": 2, "taker_buy_volume": 865.6, "taker_buy_quote": 66.34924}, {"ts": 1772420760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 576.8, "quote_volume": 44.18288, "trades": 1, "taker_buy_volume": 576.8, "taker_buy_quote": 44.18288}, {"ts": 1772420820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1890.7, "quote_volume": 144.87719, "trades": 2, "taker_buy_volume": 1890.7, "taker_buy_quote": 144.87719}, {"ts": 1772420880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 506.3, "quote_volume": 38.88384, "trades": 1, "taker_buy_volume": 506.3, "taker_buy_quote": 38.88384}, {"ts": 1772421000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 425.0, "quote_volume": 32.6825, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 32.6825}, {"ts": 1772421060000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 552.4, "quote_volume": 42.50036, "trades": 2, "taker_buy_volume": 552.4, "taker_buy_quote": 42.50036}, {"ts": 1772421120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 445.9, "quote_volume": 34.46807, "trades": 1, "taker_buy_volume": 445.9, "taker_buy_quote": 34.46807}, {"ts": 1772421180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3581.8, "quote_volume": 276.15678, "trades": 3, "taker_buy_volume": 581.8, "taker_buy_quote": 44.85678}, {"ts": 1772421240000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 1050.3, "quote_volume": 81.06692, "trades": 3, "taker_buy_volume": 969.1, "taker_buy_quote": 74.81452}, {"ts": 1772421300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 405.3, "quote_volume": 31.28916, "trades": 1, "taker_buy_volume": 405.3, "taker_buy_quote": 31.28916}, {"ts": 1772421360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421420000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 892.8, "quote_volume": 69.08786, "trades": 2, "taker_buy_volume": 892.8, "taker_buy_quote": 69.08786}, {"ts": 1772421480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2456.0, "quote_volume": 190.19, "trades": 3, "taker_buy_volume": 956.0, "taker_buy_quote": 74.09}, {"ts": 1772421540000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2046.3, "quote_volume": 158.64288, "trades": 2, "taker_buy_volume": 546.3, "taker_buy_quote": 42.39288}, {"ts": 1772421600000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2094.5, "quote_volume": 162.59265, "trades": 2, "taker_buy_volume": 594.5, "taker_buy_quote": 46.19265}, {"ts": 1772421660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 563.6, "quote_volume": 43.73536, "trades": 1, "taker_buy_volume": 563.6, "taker_buy_quote": 43.73536}, {"ts": 1772421720000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 563.1, "quote_volume": 43.80211, "trades": 2, "taker_buy_volume": 563.1, "taker_buy_quote": 43.80211}, {"ts": 1772421780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1500.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1057.7, "quote_volume": 82.23471, "trades": 2, "taker_buy_volume": 1057.7, "taker_buy_quote": 82.23471}, {"ts": 1772421900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 556.7, "quote_volume": 43.19992, "trades": 1, "taker_buy_volume": 556.7, "taker_buy_quote": 43.19992}, {"ts": 1772421960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 489.0, "quote_volume": 37.9464, "trades": 1, "taker_buy_volume": 489.0, "taker_buy_quote": 37.9464}, {"ts": 1772422020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422080000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1290.0, "quote_volume": 100.19582, "trades": 4, "taker_buy_volume": 918.2, "taker_buy_quote": 71.34414}, {"ts": 1772422140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1470.6, "quote_volume": 114.02304, "trades": 2, "taker_buy_volume": 515.4, "taker_buy_quote": 39.99504}, {"ts": 1772422260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 424.3, "quote_volume": 32.96811, "trades": 1, "taker_buy_volume": 424.3, "taker_buy_quote": 32.96811}, {"ts": 1772422320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1566.0, "quote_volume": 121.6782, "trades": 2, "taker_buy_volume": 1566.0, "taker_buy_quote": 121.6782}, {"ts": 1772422380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 17043.4, "quote_volume": 1324.27218, "trades": 5, "taker_buy_volume": 17043.4, "taker_buy_quote": 1324.27218}, {"ts": 1772422680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 465.0, "quote_volume": 36.1305, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 36.1305}, {"ts": 1772422860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 465.0, "quote_volume": 36.084, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 36.084}, {"ts": 1772423160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 78.6, "quote_volume": 6.09936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 21119.9, "quote_volume": 1643.73684, "trades": 8, "taker_buy_volume": 21119.9, "taker_buy_quote": 1643.73684}, {"ts": 1772423280000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8962.0, "quote_volume": 698.0003, "trades": 7, "taker_buy_volume": 8962.0, "taker_buy_quote": 698.0003}, {"ts": 1772423340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 767.0, "quote_volume": 59.6726, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 36.177}, {"ts": 1772423640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1665.0, "quote_volume": 129.3705, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.3915}, {"ts": 1772423700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 327.4, "quote_volume": 25.3735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1395.0, "quote_volume": 108.252, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.252}, {"ts": 1772424000000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 13293.3, "quote_volume": 1032.22508, "trades": 5, "taker_buy_volume": 6650.0, "taker_buy_quote": 516.705}, {"ts": 1772424060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1770.0, "quote_volume": 137.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 198.2, "quote_volume": 15.38032, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 15.38032}, {"ts": 1772424180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7933.0, "quote_volume": 616.3941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1500.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 108.1, "quote_volume": 8.38856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 9081.2, "quote_volume": 704.70112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2895.0, "quote_volume": 225.231, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.531}, {"ts": 1772425140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6575.0, "quote_volume": 509.7125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.0, "quote_volume": 5.2768, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 5.2768}, {"ts": 1772425620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425680000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6749.0, "quote_volume": 523.8619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1395.0, "quote_volume": 108.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 13000.0, "quote_volume": 1006.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 375.4, "quote_volume": 29.01842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 132.8, "quote_volume": 10.23888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426340000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 41649.5, "quote_volume": 3203.50439, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 416.5, "quote_volume": 32.02885, "trades": 1, "taker_buy_volume": 416.5, "taker_buy_quote": 32.02885}, {"ts": 1772426460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 25413.5, "quote_volume": 1949.21545, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 102.7, "quote_volume": 7.86682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1500.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 115.2}, {"ts": 1772426880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 201.3, "quote_volume": 15.43971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 450.0, "quote_volume": 34.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 163.9, "quote_volume": 12.58752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5727.6, "quote_volume": 440.45244, "trades": 3, "taker_buy_volume": 5727.6, "taker_buy_quote": 440.45244}, {"ts": 1772427600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427720000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2954.0, "quote_volume": 226.4264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1500.0, "quote_volume": 114.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 88.6, "quote_volume": 6.76018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1200.0, "quote_volume": 91.8, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 91.8}, {"ts": 1772428320000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 58149.7, "quote_volume": 4459.31852, "trades": 32, "taker_buy_volume": 58149.7, "taker_buy_quote": 4459.31852}, {"ts": 1772428380000, "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 210658.2, "quote_volume": 16201.62065, "trades": 85, "taker_buy_volume": 193000.0, "taker_buy_quote": 14845.71803}, {"ts": 1772428440000, "open": 0.0771, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 100428.3, "quote_volume": 7739.61, "trades": 51, "taker_buy_volume": 63575.7, "taker_buy_quote": 4903.62328}, {"ts": 1772428500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1032.5, "quote_volume": 79.4382, "trades": 2, "taker_buy_volume": 1032.5, "taker_buy_quote": 79.4382}, {"ts": 1772428620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4992.1, "quote_volume": 384.66483, "trades": 6, "taker_buy_volume": 4909.1, "taker_buy_quote": 378.26553}, {"ts": 1772428680000, "open": 0.0772, "high": 0.0772, "low": 0.0766, "close": 0.0766, "volume": 56753.5, "quote_volume": 4362.26355, "trades": 30, "taker_buy_volume": 3139.2, "taker_buy_quote": 241.44332}, {"ts": 1772428740000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 118534.4, "quote_volume": 9084.72073, "trades": 46, "taker_buy_volume": 4934.4, "taker_buy_quote": 378.54178}, {"ts": 1772428800000, "open": 0.0766, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 156303.9, "quote_volume": 11974.21773, "trades": 44, "taker_buy_volume": 1303.9, "taker_buy_quote": 100.18873}, {"ts": 1772428860000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9401.2, "quote_volume": 723.2557, "trades": 9, "taker_buy_volume": 1534.2, "taker_buy_quote": 118.1334}, {"ts": 1772428920000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 17229.1, "quote_volume": 1326.6786, "trades": 5, "taker_buy_volume": 17229.1, "taker_buy_quote": 1326.6786}, {"ts": 1772428980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2889.6, "quote_volume": 222.87273, "trades": 3, "taker_buy_volume": 1389.6, "taker_buy_quote": 107.22273}, {"ts": 1772429040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1237.6, "quote_volume": 95.17144, "trades": 2, "taker_buy_volume": 1237.6, "taker_buy_quote": 95.17144}, {"ts": 1772429100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1231.6, "quote_volume": 94.71004, "trades": 2, "taker_buy_volume": 1231.6, "taker_buy_quote": 94.71004}, {"ts": 1772429160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 868.2, "quote_volume": 66.8514, "trades": 1, "taker_buy_volume": 868.2, "taker_buy_quote": 66.8514}, {"ts": 1772429220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1655.8, "quote_volume": 127.4966, "trades": 4, "taker_buy_volume": 1655.8, "taker_buy_quote": 127.4966}, {"ts": 1772429280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 710.6, "quote_volume": 54.7162, "trades": 1, "taker_buy_volume": 710.6, "taker_buy_quote": 54.7162}, {"ts": 1772429340000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 902.3, "quote_volume": 69.51276, "trades": 2, "taker_buy_volume": 902.3, "taker_buy_quote": 69.51276}, {"ts": 1772429400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3997.0, "quote_volume": 308.21971, "trades": 3, "taker_buy_volume": 3997.0, "taker_buy_quote": 308.21971}, {"ts": 1772429460000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 1709.8, "quote_volume": 131.8997, "trades": 3, "taker_buy_volume": 1642.8, "taker_buy_quote": 126.7407}, {"ts": 1772429520000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2967.0, "quote_volume": 228.9994, "trades": 5, "taker_buy_volume": 1042.0, "taker_buy_quote": 80.4424}, {"ts": 1772429580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 672.6, "quote_volume": 51.92472, "trades": 2, "taker_buy_volume": 672.6, "taker_buy_quote": 51.92472}, {"ts": 1772429640000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1265.9, "quote_volume": 97.81097, "trades": 2, "taker_buy_volume": 1265.9, "taker_buy_quote": 97.81097}, {"ts": 1772429700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1565.8, "quote_volume": 121.03634, "trades": 3, "taker_buy_volume": 1565.8, "taker_buy_quote": 121.03634}, {"ts": 1772429760000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1096.9, "quote_volume": 84.85708, "trades": 3, "taker_buy_volume": 1096.9, "taker_buy_quote": 84.85708}, {"ts": 1772429820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1021.5, "quote_volume": 79.0641, "trades": 3, "taker_buy_volume": 1021.5, "taker_buy_quote": 79.0641}, {"ts": 1772429880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3459.2, "quote_volume": 267.72988, "trades": 6, "taker_buy_volume": 3337.2, "taker_buy_quote": 258.29928}, {"ts": 1772429940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 835.3, "quote_volume": 64.76739, "trades": 2, "taker_buy_volume": 835.3, "taker_buy_quote": 64.76739}, {"ts": 1772430000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1388.3, "quote_volume": 107.73208, "trades": 3, "taker_buy_volume": 1388.3, "taker_buy_quote": 107.73208}, {"ts": 1772430060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1054.2, "quote_volume": 81.7005, "trades": 2, "taker_buy_volume": 1054.2, "taker_buy_quote": 81.7005}, {"ts": 1772430120000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 15769.8, "quote_volume": 1220.72919, "trades": 6, "taker_buy_volume": 15769.8, "taker_buy_quote": 1220.72919}, {"ts": 1772430180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 956.9, "quote_volume": 74.15975, "trades": 3, "taker_buy_volume": 956.9, "taker_buy_quote": 74.15975}, {"ts": 1772430240000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 30277.0, "quote_volume": 2346.50851, "trades": 9, "taker_buy_volume": 28756.0, "taker_buy_quote": 2228.64361}, {"ts": 1772430300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 758.6, "quote_volume": 58.71564, "trades": 1, "taker_buy_volume": 758.6, "taker_buy_quote": 58.71564}, {"ts": 1772430360000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1488.5, "quote_volume": 115.24998, "trades": 3, "taker_buy_volume": 1488.5, "taker_buy_quote": 115.24998}, {"ts": 1772430420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1070.7, "quote_volume": 82.87218, "trades": 2, "taker_buy_volume": 1070.7, "taker_buy_quote": 82.87218}, {"ts": 1772430480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1220.2, "quote_volume": 94.44348, "trades": 2, "taker_buy_volume": 1220.2, "taker_buy_quote": 94.44348}, {"ts": 1772430540000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1751.5, "quote_volume": 135.72377, "trades": 4, "taker_buy_volume": 1751.5, "taker_buy_quote": 135.72377}, {"ts": 1772430600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1024.5, "quote_volume": 79.33365, "trades": 2, "taker_buy_volume": 373.5, "taker_buy_quote": 28.94625}, {"ts": 1772430660000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2620.0, "quote_volume": 202.84223, "trades": 5, "taker_buy_volume": 1298.0, "taker_buy_quote": 100.51943}, {"ts": 1772430720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1393.0, "quote_volume": 107.8182, "trades": 4, "taker_buy_volume": 1393.0, "taker_buy_quote": 107.8182}, {"ts": 1772430780000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1212.3, "quote_volume": 93.87381, "trades": 2, "taker_buy_volume": 1212.3, "taker_buy_quote": 93.87381}, {"ts": 1772430840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1051.2, "quote_volume": 81.57312, "trades": 2, "taker_buy_volume": 1051.2, "taker_buy_quote": 81.57312}, {"ts": 1772430900000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2021.7, "quote_volume": 156.82482, "trades": 5, "taker_buy_volume": 1430.7, "taker_buy_quote": 111.02232}, {"ts": 1772430960000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 3660.3, "quote_volume": 283.65498, "trades": 9, "taker_buy_volume": 1202.3, "taker_buy_quote": 93.29848}, {"ts": 1772431020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 993.2, "quote_volume": 77.07232, "trades": 2, "taker_buy_volume": 993.2, "taker_buy_quote": 77.07232}, {"ts": 1772431080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1590.5, "quote_volume": 123.4228, "trades": 3, "taker_buy_volume": 1590.5, "taker_buy_quote": 123.4228}, {"ts": 1772431140000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2387.2, "quote_volume": 185.08296, "trades": 8, "taker_buy_volume": 1229.2, "taker_buy_quote": 95.33796}, {"ts": 1772431200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1692.3, "quote_volume": 131.38441, "trades": 3, "taker_buy_volume": 619.3, "taker_buy_quote": 48.11961}, {"ts": 1772431260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1739.1, "quote_volume": 135.12807, "trades": 3, "taker_buy_volume": 1739.1, "taker_buy_quote": 135.12807}, {"ts": 1772431320000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6328.3, "quote_volume": 491.12208, "trades": 9, "taker_buy_volume": 1855.0, "taker_buy_quote": 143.994}, {"ts": 1772431380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1127.1, "quote_volume": 87.57567, "trades": 3, "taker_buy_volume": 1127.1, "taker_buy_quote": 87.57567}, {"ts": 1772431440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1396.9, "quote_volume": 108.43152, "trades": 4, "taker_buy_volume": 1396.9, "taker_buy_quote": 108.43152}, {"ts": 1772431500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1294.0, "quote_volume": 100.46141, "trades": 2, "taker_buy_volume": 1294.0, "taker_buy_quote": 100.46141}, {"ts": 1772431560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 989.4, "quote_volume": 76.87638, "trades": 3, "taker_buy_volume": 989.4, "taker_buy_quote": 76.87638}, {"ts": 1772431620000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3119.9, "quote_volume": 242.54128, "trades": 7, "taker_buy_volume": 3119.9, "taker_buy_quote": 242.54128}, {"ts": 1772431680000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 5969.2, "quote_volume": 464.34077, "trades": 9, "taker_buy_volume": 1402.4, "taker_buy_quote": 109.16918}, {"ts": 1772431740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 801.9, "quote_volume": 62.46801, "trades": 2, "taker_buy_volume": 801.9, "taker_buy_quote": 62.46801}, {"ts": 1772431800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1568.4, "quote_volume": 122.17836, "trades": 3, "taker_buy_volume": 1568.4, "taker_buy_quote": 122.17836}, {"ts": 1772431860000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1030.4, "quote_volume": 80.3544, "trades": 4, "taker_buy_volume": 862.4, "taker_buy_quote": 67.2672}, {"ts": 1772431920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1636.2, "quote_volume": 127.78722, "trades": 4, "taker_buy_volume": 1636.2, "taker_buy_quote": 127.78722}, {"ts": 1772431980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1407.2, "quote_volume": 109.7616, "trades": 2, "taker_buy_volume": 865.0, "taker_buy_quote": 67.47}, {"ts": 1772432040000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1017.0, "quote_volume": 79.36352, "trades": 2, "taker_buy_volume": 1017.0, "taker_buy_quote": 79.36352}, {"ts": 1772432100000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3199.7, "quote_volume": 249.69097, "trades": 11, "taker_buy_volume": 1143.7, "taker_buy_quote": 89.32297}, {"ts": 1772432160000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 6237.8, "quote_volume": 486.16262, "trades": 5, "taker_buy_volume": 1134.8, "taker_buy_quote": 88.57752}, {"ts": 1772432220000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 89240.1, "quote_volume": 6915.15441, "trades": 18, "taker_buy_volume": 20468.4, "taker_buy_quote": 1584.70264}, {"ts": 1772432280000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 13310.2, "quote_volume": 1029.69848, "trades": 12, "taker_buy_volume": 1147.0, "taker_buy_quote": 88.8214}, {"ts": 1772432340000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1811.0, "quote_volume": 139.92094, "trades": 4, "taker_buy_volume": 1811.0, "taker_buy_quote": 139.92094}, {"ts": 1772432400000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 840.9, "quote_volume": 64.95245, "trades": 3, "taker_buy_volume": 840.9, "taker_buy_quote": 64.95245}, {"ts": 1772432460000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 16317.6, "quote_volume": 1257.75775, "trades": 10, "taker_buy_volume": 12056.6, "taker_buy_quote": 929.61471}, {"ts": 1772432520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 154.5, "quote_volume": 11.91195, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 11.91195}, {"ts": 1772432580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 13157.4, "quote_volume": 1011.7782, "trades": 7, "taker_buy_volume": 258.6, "taker_buy_quote": 19.86048}, {"ts": 1772432640000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 3530.0, "quote_volume": 270.8165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 672.0, "quote_volume": 51.5424, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 51.5424}, {"ts": 1772432940000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2440.7, "quote_volume": 187.42886, "trades": 5, "taker_buy_volume": 2271.7, "taker_buy_quote": 174.46656}, {"ts": 1772433000000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5349.8, "quote_volume": 411.19651, "trades": 12, "taker_buy_volume": 5349.8, "taker_buy_quote": 411.19651}, {"ts": 1772433060000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8464.0, "quote_volume": 651.74226, "trades": 8, "taker_buy_volume": 8321.6, "taker_buy_quote": 640.77746}, {"ts": 1772433120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 207.5, "quote_volume": 15.99825, "trades": 1, "taker_buy_volume": 207.5, "taker_buy_quote": 15.99825}, {"ts": 1772433180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2650.1, "quote_volume": 204.32271, "trades": 1, "taker_buy_volume": 2650.1, "taker_buy_quote": 204.32271}, {"ts": 1772433300000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 11880.7, "quote_volume": 916.02437, "trades": 8, "taker_buy_volume": 4452.2, "taker_buy_quote": 343.28702}, {"ts": 1772433360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5133.7, "quote_volume": 395.44607, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1772433480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 83.0, "quote_volume": 6.391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4135.0, "quote_volume": 318.8085, "trades": 13, "taker_buy_volume": 4135.0, "taker_buy_quote": 318.8085}, {"ts": 1772433600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5520.0, "quote_volume": 425.04, "trades": 6, "taker_buy_volume": 928.0, "taker_buy_quote": 71.456}, {"ts": 1772433660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3668.0, "quote_volume": 282.436, "trades": 2, "taker_buy_volume": 3668.0, "taker_buy_quote": 282.436}, {"ts": 1772433720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 392.0, "quote_volume": 30.184, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 30.184}, {"ts": 1772433780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 429.0, "quote_volume": 33.033, "trades": 3, "taker_buy_volume": 429.0, "taker_buy_quote": 33.033}, {"ts": 1772433840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2320.0, "quote_volume": 178.64, "trades": 6, "taker_buy_volume": 2320.0, "taker_buy_quote": 178.64}, {"ts": 1772433900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1946.0, "quote_volume": 149.7025, "trades": 2, "taker_buy_volume": 1946.0, "taker_buy_quote": 149.7025}, {"ts": 1772433960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 585.0, "quote_volume": 44.9865, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 44.9865}, {"ts": 1772434020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434080000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 8260.4, "quote_volume": 633.27606, "trades": 6, "taker_buy_volume": 665.7, "taker_buy_quote": 50.99262}, {"ts": 1772434140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 663.5, "quote_volume": 50.8241, "trades": 1, "taker_buy_volume": 663.5, "taker_buy_quote": 50.8241}, {"ts": 1772434200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 68635.0, "quote_volume": 5243.714, "trades": 12, "taker_buy_volume": 36475.9, "taker_buy_quote": 2786.75876}, {"ts": 1772434260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 662.8, "quote_volume": 50.63792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 227.9, "quote_volume": 17.42299, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 8.74395}, {"ts": 1772434500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 207.3, "quote_volume": 15.83772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2125.8, "quote_volume": 162.6237, "trades": 2, "taker_buy_volume": 2125.8, "taker_buy_quote": 162.6237}, {"ts": 1772434620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 177.0, "quote_volume": 13.5228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1395.0, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.7175}, {"ts": 1772434740000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 416.7, "quote_volume": 31.85679, "trades": 2, "taker_buy_volume": 209.1, "taker_buy_quote": 15.99615}, {"ts": 1772434800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 453.6, "quote_volume": 34.65504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 465.0, "quote_volume": 35.526, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 35.526}, {"ts": 1772434920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 533.9, "quote_volume": 40.84335, "trades": 1, "taker_buy_volume": 533.9, "taker_buy_quote": 40.84335}, {"ts": 1772434980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 534.5, "quote_volume": 40.88925, "trades": 1, "taker_buy_volume": 534.5, "taker_buy_quote": 40.88925}, {"ts": 1772435040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 563.1, "quote_volume": 43.13346, "trades": 1, "taker_buy_volume": 563.1, "taker_buy_quote": 43.13346}, {"ts": 1772435100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 450.5, "quote_volume": 34.46325, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 34.46325}, {"ts": 1772435160000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2861.4, "quote_volume": 218.94476, "trades": 4, "taker_buy_volume": 2861.4, "taker_buy_quote": 218.94476}, {"ts": 1772435220000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 792.6, "quote_volume": 60.69206, "trades": 4, "taker_buy_volume": 581.6, "taker_buy_quote": 44.55056}, {"ts": 1772435280000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 251.0, "quote_volume": 19.17223, "trades": 3, "taker_buy_volume": 65.2, "taker_buy_quote": 4.99432}, {"ts": 1772435340000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 14554.5, "quote_volume": 1110.55218, "trades": 5, "taker_buy_volume": 438.3, "taker_buy_quote": 33.48612}, {"ts": 1772435400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1069.3, "quote_volume": 81.48066, "trades": 2, "taker_buy_volume": 1069.3, "taker_buy_quote": 81.48066}, {"ts": 1772435460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3172.9, "quote_volume": 242.09227, "trades": 2, "taker_buy_volume": 3172.9, "taker_buy_quote": 242.09227}, {"ts": 1772435580000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1041.5, "quote_volume": 79.42066, "trades": 2, "taker_buy_volume": 1041.5, "taker_buy_quote": 79.42066}, {"ts": 1772435640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 530.0, "quote_volume": 40.386, "trades": 1, "taker_buy_volume": 530.0, "taker_buy_quote": 40.386}, {"ts": 1772435700000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 2671.0, "quote_volume": 203.33009, "trades": 4, "taker_buy_volume": 1336.2, "taker_buy_quote": 101.81844}, {"ts": 1772435760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 562.2, "quote_volume": 42.83964, "trades": 2, "taker_buy_volume": 562.2, "taker_buy_quote": 42.83964}, {"ts": 1772435820000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 3249.7, "quote_volume": 247.0942, "trades": 3, "taker_buy_volume": 1021.9, "taker_buy_quote": 77.7814}, {"ts": 1772435880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1500.0, "quote_volume": 114.0, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.0}, {"ts": 1772436000000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5035.2, "quote_volume": 382.3536, "trades": 5, "taker_buy_volume": 889.2, "taker_buy_quote": 67.5327}, {"ts": 1772436060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 498.4, "quote_volume": 37.82856, "trades": 2, "taker_buy_volume": 498.4, "taker_buy_quote": 37.82856}, {"ts": 1772436120000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 994.9, "quote_volume": 75.5615, "trades": 2, "taker_buy_volume": 994.9, "taker_buy_quote": 75.5615}, {"ts": 1772436180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7118.8, "quote_volume": 540.31692, "trades": 4, "taker_buy_volume": 2184.8, "taker_buy_quote": 165.82632}, {"ts": 1772436240000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7788.3, "quote_volume": 591.22496, "trades": 4, "taker_buy_volume": 929.9, "taker_buy_quote": 70.6724}, {"ts": 1772436300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 494.1, "quote_volume": 37.65042, "trades": 1, "taker_buy_volume": 494.1, "taker_buy_quote": 37.65042}, {"ts": 1772436420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 912.3, "quote_volume": 69.60849, "trades": 2, "taker_buy_volume": 912.3, "taker_buy_quote": 69.60849}, {"ts": 1772436480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 495.2, "quote_volume": 37.78376, "trades": 1, "taker_buy_volume": 495.2, "taker_buy_quote": 37.78376}, {"ts": 1772436540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 10933.4, "quote_volume": 834.21842, "trades": 7, "taker_buy_volume": 10933.4, "taker_buy_quote": 834.21842}, {"ts": 1772436600000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 586.2, "quote_volume": 44.76912, "trades": 2, "taker_buy_volume": 503.4, "taker_buy_quote": 38.45976}, {"ts": 1772436660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2274.3, "quote_volume": 173.07423, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.15}, {"ts": 1772436840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1395.0, "quote_volume": 106.1595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 98.0, "quote_volume": 7.4578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4491.4, "quote_volume": 342.38418, "trades": 3, "taker_buy_volume": 4491.4, "taker_buy_quote": 342.38418}, {"ts": 1772437740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3795.7, "quote_volume": 289.99148, "trades": 3, "taker_buy_volume": 1787.6, "taker_buy_quote": 136.57264}, {"ts": 1772437920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 82.5, "quote_volume": 6.29475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 25524.7, "quote_volume": 1943.26655, "trades": 10, "taker_buy_volume": 733.9, "taker_buy_quote": 55.99657}, {"ts": 1772438160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6196.6, "quote_volume": 471.56126, "trades": 4, "taker_buy_volume": 6196.6, "taker_buy_quote": 471.56126}, {"ts": 1772438400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6480.6, "quote_volume": 491.87754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1108.3, "quote_volume": 84.06263, "trades": 3, "taker_buy_volume": 1108.3, "taker_buy_quote": 84.06263}, {"ts": 1772438580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 91.3, "quote_volume": 6.9388, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 6.9388}, {"ts": 1772438640000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 2976.2, "quote_volume": 226.28815, "trades": 6, "taker_buy_volume": 2306.8, "taker_buy_quote": 175.48069}, {"ts": 1772438700000, "open": 0.0758, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 50512.6, "quote_volume": 3824.91095, "trades": 25, "taker_buy_volume": 1972.3, "taker_buy_quote": 149.39757}, {"ts": 1772438760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1395.0, "quote_volume": 105.741, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.741}, {"ts": 1772438820000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 669.7, "quote_volume": 50.95132, "trades": 2, "taker_buy_volume": 541.2, "taker_buy_quote": 41.18532}, {"ts": 1772438880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 562.7, "quote_volume": 42.82147, "trades": 1, "taker_buy_volume": 562.7, "taker_buy_quote": 42.82147}, {"ts": 1772438940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 519.1, "quote_volume": 39.50351, "trades": 2, "taker_buy_volume": 519.1, "taker_buy_quote": 39.50351}, {"ts": 1772439000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 437.6, "quote_volume": 33.30136, "trades": 1, "taker_buy_volume": 437.6, "taker_buy_quote": 33.30136}, {"ts": 1772439060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1045.3, "quote_volume": 79.65186, "trades": 2, "taker_buy_volume": 1045.3, "taker_buy_quote": 79.65186}, {"ts": 1772439120000, "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 128431.7, "quote_volume": 9730.91582, "trades": 66, "taker_buy_volume": 20466.8, "taker_buy_quote": 1547.93542}, {"ts": 1772439180000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 17435.3, "quote_volume": 1322.79109, "trades": 8, "taker_buy_volume": 17435.3, "taker_buy_quote": 1322.79109}, {"ts": 1772439240000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 39882.1, "quote_volume": 3032.36544, "trades": 16, "taker_buy_volume": 35936.1, "taker_buy_quote": 2732.32994}, {"ts": 1772439300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1014.2, "quote_volume": 77.18062, "trades": 2, "taker_buy_volume": 1014.2, "taker_buy_quote": 77.18062}, {"ts": 1772439420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3822.4, "quote_volume": 290.23494, "trades": 4, "taker_buy_volume": 3822.4, "taker_buy_quote": 290.23494}, {"ts": 1772439480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 12666.4, "quote_volume": 962.72782, "trades": 4, "taker_buy_volume": 12270.4, "taker_buy_quote": 932.59222}, {"ts": 1772439600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 610.1, "quote_volume": 46.41101, "trades": 2, "taker_buy_volume": 434.1, "taker_buy_quote": 33.03501}, {"ts": 1772439720000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 3566.1, "quote_volume": 270.39572, "trades": 8, "taker_buy_volume": 861.6, "taker_buy_quote": 65.39462}, {"ts": 1772439780000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 1375.9, "quote_volume": 103.98091, "trades": 2, "taker_buy_volume": 502.3, "taker_buy_quote": 38.02411}, {"ts": 1772439840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 503.1, "quote_volume": 38.08467, "trades": 1, "taker_buy_volume": 503.1, "taker_buy_quote": 38.08467}, {"ts": 1772439900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 525.4, "quote_volume": 39.77278, "trades": 1, "taker_buy_volume": 525.4, "taker_buy_quote": 39.77278}, {"ts": 1772439960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 89.8, "quote_volume": 6.78888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1062.7, "quote_volume": 80.39118, "trades": 2, "taker_buy_volume": 1062.7, "taker_buy_quote": 80.39118}, {"ts": 1772440080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1099.0, "quote_volume": 83.0844, "trades": 2, "taker_buy_volume": 1099.0, "taker_buy_quote": 83.0844}, {"ts": 1772440200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 446.8, "quote_volume": 33.86744, "trades": 1, "taker_buy_volume": 446.8, "taker_buy_quote": 33.86744}, {"ts": 1772440320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 520.8, "quote_volume": 39.42456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1395.0, "quote_volume": 105.741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2511.5, "quote_volume": 190.12055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3117.0, "quote_volume": 235.35176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7650.8, "quote_volume": 577.6354, "trades": 8, "taker_buy_volume": 7650.8, "taker_buy_quote": 577.6354}, {"ts": 1772440740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 15626.2, "quote_volume": 1182.90334, "trades": 4, "taker_buy_volume": 15626.2, "taker_buy_quote": 1182.90334}, {"ts": 1772440800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3164.0, "quote_volume": 239.45098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 710.0, "quote_volume": 53.7479, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 43.8312}, {"ts": 1772441220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 708.1, "quote_volume": 53.53236, "trades": 2, "taker_buy_volume": 708.1, "taker_buy_quote": 53.53236}, {"ts": 1772441400000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 60476.8, "quote_volume": 4595.77362, "trades": 16, "taker_buy_volume": 51596.6, "taker_buy_quote": 3921.0861}, {"ts": 1772441460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 337.5, "quote_volume": 25.61625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5345.0, "quote_volume": 405.151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441940000, "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0762, "volume": 97217.1, "quote_volume": 7398.32929, "trades": 47, "taker_buy_volume": 76926.7, "taker_buy_quote": 5853.14301}, {"ts": 1772442000000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 7900.0, "quote_volume": 601.585, "trades": 2, "taker_buy_volume": 3950.0, "taker_buy_quote": 300.99}, {"ts": 1772442060000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 164.0, "quote_volume": 12.50599, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 7.01197}, {"ts": 1772442120000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 1082.9, "quote_volume": 82.73177, "trades": 2, "taker_buy_volume": 1082.9, "taker_buy_quote": 82.73177}, {"ts": 1772442180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442240000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 6363.2, "quote_volume": 484.94632, "trades": 6, "taker_buy_volume": 1121.5, "taker_buy_quote": 85.52878}, {"ts": 1772442300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 474.4, "quote_volume": 36.14928, "trades": 1, "taker_buy_volume": 474.4, "taker_buy_quote": 36.14928}, {"ts": 1772442360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 410.3, "quote_volume": 31.26486, "trades": 1, "taker_buy_volume": 410.3, "taker_buy_quote": 31.26486}, {"ts": 1772442480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1939.8, "quote_volume": 148.00674, "trades": 2, "taker_buy_volume": 1939.8, "taker_buy_quote": 148.00674}, {"ts": 1772442540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 568.1, "quote_volume": 43.40284, "trades": 1, "taker_buy_volume": 568.1, "taker_buy_quote": 43.40284}, {"ts": 1772442600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 24676.4, "quote_volume": 1892.62863, "trades": 8, "taker_buy_volume": 24676.4, "taker_buy_quote": 1892.62863}, {"ts": 1772442660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1053.0, "quote_volume": 80.70794, "trades": 2, "taker_buy_volume": 1053.0, "taker_buy_quote": 80.70794}, {"ts": 1772442720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 547.5, "quote_volume": 41.94782, "trades": 2, "taker_buy_volume": 547.5, "taker_buy_quote": 41.94782}, {"ts": 1772442840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 569.2, "quote_volume": 43.65764, "trades": 1, "taker_buy_volume": 569.2, "taker_buy_quote": 43.65764}, {"ts": 1772442900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 582.4, "quote_volume": 44.67008, "trades": 2, "taker_buy_volume": 582.4, "taker_buy_quote": 44.67008}, {"ts": 1772442960000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1049.5, "quote_volume": 80.55105, "trades": 2, "taker_buy_volume": 1049.5, "taker_buy_quote": 80.55105}, {"ts": 1772443020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 196.0, "quote_volume": 15.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 16064.4, "quote_volume": 1233.07945, "trades": 13, "taker_buy_volume": 909.2, "taker_buy_quote": 69.86789}, {"ts": 1772443140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1892.6, "quote_volume": 145.21218, "trades": 2, "taker_buy_volume": 1892.6, "taker_buy_quote": 145.21218}, {"ts": 1772443260000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 592.4, "quote_volume": 45.48318, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 35.4048}, {"ts": 1772443320000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 28015.5, "quote_volume": 2157.52875, "trades": 20, "taker_buy_volume": 21399.5, "taker_buy_quote": 1647.95725}, {"ts": 1772443380000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 2668.5, "quote_volume": 205.36381, "trades": 11, "taker_buy_volume": 816.5, "taker_buy_quote": 62.91041}, {"ts": 1772443440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8420.6, "quote_volume": 648.23572, "trades": 5, "taker_buy_volume": 8310.8, "taker_buy_quote": 639.7921}, {"ts": 1772443500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6249.4, "quote_volume": 480.57886, "trades": 4, "taker_buy_volume": 549.4, "taker_buy_quote": 42.24886}, {"ts": 1772443560000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 8107.6, "quote_volume": 621.94368, "trades": 6, "taker_buy_volume": 907.6, "taker_buy_quote": 69.70368}, {"ts": 1772443620000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 515.6, "quote_volume": 39.63392, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 33.6053}, {"ts": 1772443680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 435.4, "quote_volume": 33.48226, "trades": 1, "taker_buy_volume": 435.4, "taker_buy_quote": 33.48226}, {"ts": 1772443800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 597.8, "quote_volume": 45.97082, "trades": 2, "taker_buy_volume": 597.8, "taker_buy_quote": 45.97082}, {"ts": 1772443860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 593.9, "quote_volume": 45.67091, "trades": 1, "taker_buy_volume": 593.9, "taker_buy_quote": 45.67091}, {"ts": 1772443920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1395.0, "quote_volume": 107.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 378.6, "quote_volume": 28.9629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 195.8, "quote_volume": 14.99828, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 14.99828}, {"ts": 1772444160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1395.0, "quote_volume": 106.857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 13000.0, "quote_volume": 993.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3132.3, "quote_volume": 238.99449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 19784.0, "quote_volume": 1504.56359, "trades": 12, "taker_buy_volume": 4833.5, "taker_buy_quote": 367.82935}, {"ts": 1772445300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6957.3, "quote_volume": 527.36334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 12329.2, "quote_volume": 934.26602, "trades": 6, "taker_buy_volume": 5934.2, "taker_buy_quote": 449.52502}, {"ts": 1772445420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 841.1, "quote_volume": 63.82367, "trades": 2, "taker_buy_volume": 762.0, "taker_buy_quote": 57.8358}, {"ts": 1772445540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 20500.1, "quote_volume": 1552.41759, "trades": 8, "taker_buy_volume": 2050.1, "taker_buy_quote": 155.45259}, {"ts": 1772445660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 43149.2, "quote_volume": 3263.65638, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4577.9, "quote_volume": 346.40753, "trades": 3, "taker_buy_volume": 4577.9, "taker_buy_quote": 346.40753}, {"ts": 1772446020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5389.0, "quote_volume": 408.4862, "trades": 3, "taker_buy_volume": 5389.0, "taker_buy_quote": 408.4862}, {"ts": 1772446140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2853.7, "quote_volume": 216.8812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 524.1, "quote_volume": 39.56955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446500000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1329.5, "quote_volume": 100.37732, "trades": 2, "taker_buy_volume": 665.1, "taker_buy_quote": 50.28156}, {"ts": 1772446560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 80.5, "quote_volume": 6.06165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1998.3, "quote_volume": 150.51436, "trades": 4, "taker_buy_volume": 1818.7, "taker_buy_quote": 136.99048}, {"ts": 1772446860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 424.8, "quote_volume": 32.02992, "trades": 1, "taker_buy_volume": 424.8, "taker_buy_quote": 32.02992}, {"ts": 1772447100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2259.4, "quote_volume": 170.08886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 243.1, "quote_volume": 18.30543, "trades": 1, "taker_buy_volume": 243.1, "taker_buy_quote": 18.30543}, {"ts": 1772447400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 243.0, "quote_volume": 18.2493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3090.2, "quote_volume": 232.38304, "trades": 3, "taker_buy_volume": 3090.2, "taker_buy_quote": 232.38304}, {"ts": 1772447520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 922.2, "quote_volume": 69.23592, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 14.9369}, {"ts": 1772447700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12982.5, "quote_volume": 976.284, "trades": 5, "taker_buy_volume": 4207.1, "taker_buy_quote": 316.37392}, {"ts": 1772447760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 66.6, "quote_volume": 5.00832, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 5.00832}, {"ts": 1772447880000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 37645.5, "quote_volume": 2824.23975, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448000000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18290.0, "quote_volume": 1371.471, "trades": 7, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.4855}, {"ts": 1772448060000, "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 25801.1, "quote_volume": 1936.96286, "trades": 10, "taker_buy_volume": 10001.1, "taker_buy_quote": 752.24286}, {"ts": 1772448120000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 2124.4, "quote_volume": 159.7383, "trades": 3, "taker_buy_volume": 2041.5, "taker_buy_quote": 153.5208}, {"ts": 1772448180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5326.0, "quote_volume": 400.2326, "trades": 3, "taker_buy_volume": 2826.0, "taker_buy_quote": 212.2326}, {"ts": 1772448240000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 12264.7, "quote_volume": 922.57484, "trades": 5, "taker_buy_volume": 10917.7, "taker_buy_quote": 821.01104}, {"ts": 1772448300000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 7384.0, "quote_volume": 556.87564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4638.0, "quote_volume": 349.82338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 14751.8, "quote_volume": 1111.39736, "trades": 5, "taker_buy_volume": 14751.8, "taker_buy_quote": 1111.39736}, {"ts": 1772448840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2500.0, "quote_volume": 188.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449140000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 39396.3, "quote_volume": 2980.21923, "trades": 18, "taker_buy_volume": 35199.5, "taker_buy_quote": 2662.52147}, {"ts": 1772449200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 52027.0, "quote_volume": 3943.5071, "trades": 14, "taker_buy_volume": 31102.5, "taker_buy_quote": 2357.43}, {"ts": 1772449260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 966.5, "quote_volume": 73.35735, "trades": 2, "taker_buy_volume": 966.5, "taker_buy_quote": 73.35735}, {"ts": 1772449380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 591.0, "quote_volume": 44.7978, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 44.7978}, {"ts": 1772449440000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 597.8, "quote_volume": 45.35702, "trades": 3, "taker_buy_volume": 517.8, "taker_buy_quote": 39.30102}, {"ts": 1772449500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 559.0, "quote_volume": 42.4281, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 42.4281}, {"ts": 1772449560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 10732.9, "quote_volume": 813.60587, "trades": 4, "taker_buy_volume": 520.5, "taker_buy_quote": 39.50595}, {"ts": 1772449620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1395.0, "quote_volume": 105.741, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.741}, {"ts": 1772449680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 575.5, "quote_volume": 43.68045, "trades": 1, "taker_buy_volume": 575.5, "taker_buy_quote": 43.68045}, {"ts": 1772449740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 504.6, "quote_volume": 38.3496, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 38.3496}, {"ts": 1772449800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4482.4, "quote_volume": 340.2553, "trades": 3, "taker_buy_volume": 411.4, "taker_buy_quote": 31.2664}, {"ts": 1772449860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 532.6, "quote_volume": 40.42434, "trades": 1, "taker_buy_volume": 532.6, "taker_buy_quote": 40.42434}, {"ts": 1772449920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 406.7, "quote_volume": 30.82786, "trades": 1, "taker_buy_volume": 406.7, "taker_buy_quote": 30.82786}, {"ts": 1772449980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 12970.1, "quote_volume": 984.47744, "trades": 3, "taker_buy_volume": 12970.1, "taker_buy_quote": 984.47744}, {"ts": 1772450040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1086.8, "quote_volume": 82.5968, "trades": 1, "taker_buy_volume": 1086.8, "taker_buy_quote": 82.5968}, {"ts": 1772450100000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 4767.1, "quote_volume": 362.19867, "trades": 5, "taker_buy_volume": 688.1, "taker_buy_quote": 52.35257}, {"ts": 1772450160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1936.6, "quote_volume": 146.97952, "trades": 4, "taker_buy_volume": 1039.4, "taker_buy_quote": 78.89046}, {"ts": 1772450220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1271.6, "quote_volume": 96.51444, "trades": 4, "taker_buy_volume": 943.9, "taker_buy_quote": 71.64201}, {"ts": 1772450340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5252.9, "quote_volume": 398.03403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450400000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 13127.7, "quote_volume": 996.55169, "trades": 7, "taker_buy_volume": 13127.7, "taker_buy_quote": 996.55169}, {"ts": 1772450460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 579.9, "quote_volume": 44.01441, "trades": 1, "taker_buy_volume": 579.9, "taker_buy_quote": 44.01441}, {"ts": 1772450520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3342.8, "quote_volume": 253.09185, "trades": 4, "taker_buy_volume": 418.9, "taker_buy_quote": 31.75262}, {"ts": 1772450580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450640000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 17251.2, "quote_volume": 1309.00748, "trades": 5, "taker_buy_volume": 17251.2, "taker_buy_quote": 1309.00748}, {"ts": 1772450700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 487.9, "quote_volume": 37.0804, "trades": 1, "taker_buy_volume": 487.9, "taker_buy_quote": 37.0804}, {"ts": 1772450760000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 6622.4, "quote_volume": 503.529, "trades": 5, "taker_buy_volume": 6622.4, "taker_buy_quote": 503.529}, {"ts": 1772450820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 468.8, "quote_volume": 35.72256, "trades": 2, "taker_buy_volume": 468.8, "taker_buy_quote": 35.72256}, {"ts": 1772450880000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8444.5, "quote_volume": 641.92406, "trades": 5, "taker_buy_volume": 944.5, "taker_buy_quote": 71.92406}, {"ts": 1772450940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 873.5, "quote_volume": 66.47335, "trades": 2, "taker_buy_volume": 873.5, "taker_buy_quote": 66.47335}, {"ts": 1772451060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2500.0, "quote_volume": 190.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 16022.9, "quote_volume": 1217.7404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 400.9, "quote_volume": 30.38822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12837.5, "quote_volume": 973.0825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13475.8, "quote_volume": 1021.46564, "trades": 1, "taker_buy_volume": 13475.8, "taker_buy_quote": 1021.46564}, {"ts": 1772451540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 67.2, "quote_volume": 5.1072, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 5.1072}, {"ts": 1772451600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 81.7, "quote_volume": 6.19286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5251.7, "quote_volume": 398.60403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451960000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 49437.8, "quote_volume": 3761.52649, "trades": 21, "taker_buy_volume": 42773.9, "taker_buy_quote": 3254.00766}, {"ts": 1772452020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 63536.0, "quote_volume": 4826.37302, "trades": 21, "taker_buy_volume": 29854.1, "taker_buy_quote": 2268.9116}, {"ts": 1772452200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2500.0, "quote_volume": 190.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1395.0, "quote_volume": 105.8805, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.8805}, {"ts": 1772452500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5168.7, "quote_volume": 392.30433, "trades": 3, "taker_buy_volume": 5168.7, "taker_buy_quote": 392.30433}, {"ts": 1772452620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1777.9, "quote_volume": 135.1204, "trades": 2, "taker_buy_volume": 1777.9, "taker_buy_quote": 135.1204}, {"ts": 1772452680000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4282.0, "quote_volume": 325.1433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1594.0, "quote_volume": 121.3034, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.1595}, {"ts": 1772452860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 256.6, "quote_volume": 19.55292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 11333.7, "quote_volume": 862.41492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2125.3, "quote_volume": 162.16039, "trades": 3, "taker_buy_volume": 2125.3, "taker_buy_quote": 162.16039}, {"ts": 1772453100000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 27228.8, "quote_volume": 2077.29904, "trades": 11, "taker_buy_volume": 23381.8, "taker_buy_quote": 1784.03134}, {"ts": 1772453160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 130.3, "quote_volume": 9.92886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 84.9, "quote_volume": 6.47787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 8574.2, "quote_volume": 656.51793, "trades": 13, "taker_buy_volume": 8574.2, "taker_buy_quote": 656.51793}, {"ts": 1772453460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6936.0, "quote_volume": 532.42296, "trades": 8, "taker_buy_volume": 6936.0, "taker_buy_quote": 532.42296}, {"ts": 1772453520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3895.0, "quote_volume": 298.7465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 25669.1, "quote_volume": 1963.70776, "trades": 8, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.857}, {"ts": 1772453640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 166.6, "quote_volume": 12.7449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9200.0, "quote_volume": 702.88, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 14706.8, "quote_volume": 1122.12884, "trades": 3, "taker_buy_volume": 1395.0, "taker_buy_quote": 106.4385}, {"ts": 1772454360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 741.6, "quote_volume": 56.64392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9562.6, "quote_volume": 730.41578, "trades": 10, "taker_buy_volume": 9289.0, "taker_buy_quote": 709.5401}, {"ts": 1772454660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0759, "volume": 63112.1, "quote_volume": 4791.27279, "trades": 37, "taker_buy_volume": 13753.4, "taker_buy_quote": 1042.58174}, {"ts": 1772454780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2000.0, "quote_volume": 151.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.4}, {"ts": 1772454840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2000.0, "quote_volume": 151.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.6}, {"ts": 1772454900000, "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 37762.3, "quote_volume": 2850.66987, "trades": 30, "taker_buy_volume": 24209.2, "taker_buy_quote": 1827.8633}, {"ts": 1772454960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3112.5, "quote_volume": 234.37125, "trades": 8, "taker_buy_volume": 862.5, "taker_buy_quote": 64.94625}, {"ts": 1772455020000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 27475.0, "quote_volume": 2071.84075, "trades": 17, "taker_buy_volume": 15023.0, "taker_buy_quote": 1132.95995}, {"ts": 1772455080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 131.4, "quote_volume": 9.89442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 19958.7, "quote_volume": 1505.21598, "trades": 15, "taker_buy_volume": 19958.7, "taker_buy_quote": 1505.21598}, {"ts": 1772455200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 81.6, "quote_volume": 6.15264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 10664.0, "quote_volume": 802.9992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3106.5, "quote_volume": 234.54075, "trades": 2, "taker_buy_volume": 3106.5, "taker_buy_quote": 234.54075}, {"ts": 1772455380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2432.3, "quote_volume": 183.39542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 557.8, "quote_volume": 42.05812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 441.6, "quote_volume": 33.25248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 291.4, "quote_volume": 21.97156, "trades": 1, "taker_buy_volume": 291.4, "taker_buy_quote": 21.97156}, {"ts": 1772455800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2790.0, "quote_volume": 210.366, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 105.183}, {"ts": 1772455860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 67.4, "quote_volume": 5.06848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 817.0, "quote_volume": 61.4384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6123.1, "quote_volume": 460.75712, "trades": 6, "taker_buy_volume": 6123.1, "taker_buy_quote": 460.75712}, {"ts": 1772456580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 508.0, "quote_volume": 38.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 28067.7, "quote_volume": 2113.21894, "trades": 15, "taker_buy_volume": 23105.3, "taker_buy_quote": 1740.04646}, {"ts": 1772456880000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 5872.6, "quote_volume": 440.95298, "trades": 6, "taker_buy_volume": 2579.8, "taker_buy_quote": 193.49298}, {"ts": 1772456940000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 52979.7, "quote_volume": 3973.60763, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2308.3, "quote_volume": 173.58416, "trades": 2, "taker_buy_volume": 2308.3, "taker_buy_quote": 173.58416}, {"ts": 1772457060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 73.2, "quote_volume": 5.49732, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 5.49732}, {"ts": 1772457180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 85.5, "quote_volume": 6.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 69015.7, "quote_volume": 5190.83871, "trades": 22, "taker_buy_volume": 62620.7, "taker_buy_quote": 4709.54521}, {"ts": 1772457360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10038.6, "quote_volume": 754.90272, "trades": 3, "taker_buy_volume": 2790.0, "taker_buy_quote": 209.808}, {"ts": 1772457420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457720000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 16889.7, "quote_volume": 1268.43483, "trades": 5, "taker_buy_volume": 91.8, "taker_buy_quote": 6.91254}, {"ts": 1772457780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5551.2, "quote_volume": 417.31074, "trades": 4, "taker_buy_volume": 5551.2, "taker_buy_quote": 417.31074}, {"ts": 1772457840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1395.0, "quote_volume": 104.904, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.904}, {"ts": 1772457960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6441.8, "quote_volume": 483.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 265.8, "quote_volume": 19.935, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 10.185}, {"ts": 1772458440000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6750.0, "quote_volume": 506.8446, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 506.8446}, {"ts": 1772458500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1395.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 67379.2, "quote_volume": 5060.11603, "trades": 22, "taker_buy_volume": 55842.6, "taker_buy_quote": 4193.73619}, {"ts": 1772458740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 19494.8, "quote_volume": 1460.16052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458860000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4317.0, "quote_volume": 322.88096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458920000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7012.1, "quote_volume": 523.94337, "trades": 5, "taker_buy_volume": 3997.8, "taker_buy_quote": 298.63566}, {"ts": 1772458980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4027.0, "quote_volume": 300.8169, "trades": 3, "taker_buy_volume": 4027.0, "taker_buy_quote": 300.8169}, {"ts": 1772459040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2698.2, "quote_volume": 201.55554, "trades": 1, "taker_buy_volume": 2698.2, "taker_buy_quote": 201.55554}, {"ts": 1772459100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 782.2, "quote_volume": 58.43034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1671.5, "quote_volume": 125.0282, "trades": 2, "taker_buy_volume": 1671.5, "taker_buy_quote": 125.0282}, {"ts": 1772459220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2306.0, "quote_volume": 171.9365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2500.0, "quote_volume": 186.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1395.0, "quote_volume": 104.067, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.067}, {"ts": 1772459820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1200.0, "quote_volume": 89.64, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 572.4, "quote_volume": 42.75828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1037.6, "quote_volume": 77.61248, "trades": 1, "taker_buy_volume": 1037.6, "taker_buy_quote": 77.61248}, {"ts": 1772460120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1527.7, "quote_volume": 114.25869, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 104.346}, {"ts": 1772460180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 223.1, "quote_volume": 16.7227, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 9.3825}, {"ts": 1772460540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 25874.9, "quote_volume": 1940.6175, "trades": 6, "taker_buy_volume": 25874.9, "taker_buy_quote": 1940.6175}, {"ts": 1772460600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 174.6, "quote_volume": 13.06008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 398.0, "quote_volume": 29.8102, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 29.8102}, {"ts": 1772461140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1110.5, "quote_volume": 83.17645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 442.8, "quote_volume": 33.25428, "trades": 1, "taker_buy_volume": 442.8, "taker_buy_quote": 33.25428}, {"ts": 1772461560000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 26713.4, "quote_volume": 2001.68414, "trades": 6, "taker_buy_volume": 4949.9, "taker_buy_quote": 371.59799}, {"ts": 1772461620000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 68115.4, "quote_volume": 5072.07196, "trades": 32, "taker_buy_volume": 7882.3, "taker_buy_quote": 587.23135}, {"ts": 1772461680000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 522.8, "quote_volume": 39.08728, "trades": 2, "taker_buy_volume": 234.8, "taker_buy_quote": 17.51608}, {"ts": 1772461740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 62156.1, "quote_volume": 4657.57176, "trades": 11, "taker_buy_volume": 58583.1, "taker_buy_quote": 4390.66866}, {"ts": 1772461860000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 24095.7, "quote_volume": 1811.40647, "trades": 6, "taker_buy_volume": 20098.3, "taker_buy_quote": 1510.00251}, {"ts": 1772461920000, "open": 0.0753, "high": 0.0757, "low": 0.0753, "close": 0.0757, "volume": 14732.6, "quote_volume": 1113.15886, "trades": 6, "taker_buy_volume": 9340.2, "taker_buy_quote": 706.55314}, {"ts": 1772461980000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 474.7, "quote_volume": 35.89408, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 25.6623}, {"ts": 1772462040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7197.4, "quote_volume": 544.12344, "trades": 4, "taker_buy_volume": 7197.4, "taker_buy_quote": 544.12344}, {"ts": 1772462100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 10100.0, "quote_volume": 764.57, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462400000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6621.0, "quote_volume": 501.0702, "trades": 2, "taker_buy_volume": 6621.0, "taker_buy_quote": 501.0702}, {"ts": 1772462460000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3898.3, "quote_volume": 294.93433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.4, "quote_volume": 6.01852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4025.5, "quote_volume": 304.73035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462640000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 16908.5, "quote_volume": 1283.73004, "trades": 5, "taker_buy_volume": 16828.7, "taker_buy_quote": 1277.6812}, {"ts": 1772462700000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 46414.4, "quote_volume": 3522.33504, "trades": 19, "taker_buy_volume": 16428.0, "taker_buy_quote": 1248.4001}, {"ts": 1772462760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462820000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 26898.1, "quote_volume": 2046.1789, "trades": 13, "taker_buy_volume": 26737.6, "taker_buy_quote": 2033.96485}, {"ts": 1772462880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 116.7, "quote_volume": 8.89254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2567.0, "quote_volume": 196.3755, "trades": 3, "taker_buy_volume": 2567.0, "taker_buy_quote": 196.3755}, {"ts": 1772463060000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6573.7, "quote_volume": 503.47935, "trades": 5, "taker_buy_volume": 5913.0, "taker_buy_quote": 452.9358}, {"ts": 1772463120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6841.8, "quote_volume": 522.71352, "trades": 7, "taker_buy_volume": 1157.2, "taker_buy_quote": 88.41008}, {"ts": 1772463180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3065.7, "quote_volume": 234.21948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6417.7, "quote_volume": 489.02874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463600000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9736.6, "quote_volume": 742.96803, "trades": 9, "taker_buy_volume": 7687.1, "taker_buy_quote": 586.52573}, {"ts": 1772463660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 786.3, "quote_volume": 59.83743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2737.9, "quote_volume": 209.15833, "trades": 3, "taker_buy_volume": 65.6, "taker_buy_quote": 5.01184}, {"ts": 1772463960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 166.8, "quote_volume": 12.74352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 73.1, "quote_volume": 5.60677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1024.1, "quote_volume": 78.8557, "trades": 4, "taker_buy_volume": 1024.1, "taker_buy_quote": 78.8557}, {"ts": 1772464140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 97.3, "quote_volume": 7.48237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464260000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 495.0, "quote_volume": 38.15476, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 38.15476}, {"ts": 1772464320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464380000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 9799.0, "quote_volume": 757.12042, "trades": 9, "taker_buy_volume": 9799.0, "taker_buy_quote": 757.12042}, {"ts": 1772464440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1309.0, "quote_volume": 101.5784, "trades": 2, "taker_buy_volume": 1309.0, "taker_buy_quote": 101.5784}, {"ts": 1772464500000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 982.6, "quote_volume": 76.32607, "trades": 4, "taker_buy_volume": 905.1, "taker_buy_quote": 70.31982}, {"ts": 1772464560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1013.2, "quote_volume": 78.655, "trades": 2, "taker_buy_volume": 1013.2, "taker_buy_quote": 78.655}, {"ts": 1772464620000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 1217.2, "quote_volume": 94.68742, "trades": 2, "taker_buy_volume": 1217.2, "taker_buy_quote": 94.68742}, {"ts": 1772464680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1546.6, "quote_volume": 120.23667, "trades": 2, "taker_buy_volume": 1546.6, "taker_buy_quote": 120.23667}, {"ts": 1772464740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 784.8, "quote_volume": 60.97896, "trades": 2, "taker_buy_volume": 784.8, "taker_buy_quote": 60.97896}, {"ts": 1772464800000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 1689.0, "quote_volume": 131.55781, "trades": 4, "taker_buy_volume": 1539.1, "taker_buy_quote": 119.8806}, {"ts": 1772464860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1040.2, "quote_volume": 81.23962, "trades": 3, "taker_buy_volume": 1040.2, "taker_buy_quote": 81.23962}, {"ts": 1772464920000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 2327.4, "quote_volume": 181.19656, "trades": 3, "taker_buy_volume": 2327.4, "taker_buy_quote": 181.19656}, {"ts": 1772464980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1590.7, "quote_volume": 123.91553, "trades": 2, "taker_buy_volume": 1590.7, "taker_buy_quote": 123.91553}, {"ts": 1772465040000, "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 15877.5, "quote_volume": 1234.4834, "trades": 12, "taker_buy_volume": 13146.1, "taker_buy_quote": 1022.32896}, {"ts": 1772465100000, "open": 0.0777, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 14489.8, "quote_volume": 1124.0703, "trades": 9, "taker_buy_volume": 7919.8, "taker_buy_quote": 614.06712}, {"ts": 1772465160000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 967.3, "quote_volume": 74.92971, "trades": 2, "taker_buy_volume": 967.3, "taker_buy_quote": 74.92971}, {"ts": 1772465220000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2393.9, "quote_volume": 185.64981, "trades": 5, "taker_buy_volume": 2003.4, "taker_buy_quote": 155.38606}, {"ts": 1772465280000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4112.0, "quote_volume": 318.54306, "trades": 8, "taker_buy_volume": 2742.6, "taker_buy_quote": 212.5515}, {"ts": 1772465340000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 1789.1, "quote_volume": 138.47655, "trades": 4, "taker_buy_volume": 1572.1, "taker_buy_quote": 121.70245}, {"ts": 1772465400000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5635.3, "quote_volume": 436.93353, "trades": 5, "taker_buy_volume": 1468.3, "taker_buy_quote": 113.85153}, {"ts": 1772465460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1098.1, "quote_volume": 85.07001, "trades": 2, "taker_buy_volume": 1098.1, "taker_buy_quote": 85.07001}, {"ts": 1772465520000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6289.7, "quote_volume": 485.59603, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 86.88119}, {"ts": 1772465580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 699.8, "quote_volume": 54.02456, "trades": 1, "taker_buy_volume": 699.8, "taker_buy_quote": 54.02456}, {"ts": 1772465640000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 1062.6, "quote_volume": 82.10506, "trades": 2, "taker_buy_volume": 1062.6, "taker_buy_quote": 82.10506}, {"ts": 1772465700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1516.8, "quote_volume": 117.40032, "trades": 3, "taker_buy_volume": 1516.8, "taker_buy_quote": 117.40032}, {"ts": 1772465760000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1042.9, "quote_volume": 80.66609, "trades": 2, "taker_buy_volume": 1042.9, "taker_buy_quote": 80.66609}, {"ts": 1772465820000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 19964.1, "quote_volume": 1546.97309, "trades": 8, "taker_buy_volume": 19964.1, "taker_buy_quote": 1546.97309}, {"ts": 1772465880000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 8567.1, "quote_volume": 664.10029, "trades": 5, "taker_buy_volume": 1055.8, "taker_buy_quote": 81.97454}, {"ts": 1772465940000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 981.7, "quote_volume": 76.22633, "trades": 2, "taker_buy_volume": 981.7, "taker_buy_quote": 76.22633}, {"ts": 1772466000000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 15634.9, "quote_volume": 1212.25189, "trades": 5, "taker_buy_volume": 4192.4, "taker_buy_quote": 325.45814}, {"ts": 1772466060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 877.7, "quote_volume": 68.10952, "trades": 3, "taker_buy_volume": 877.7, "taker_buy_quote": 68.10952}, {"ts": 1772466120000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 1055.9, "quote_volume": 82.03276, "trades": 2, "taker_buy_volume": 1055.9, "taker_buy_quote": 82.03276}, {"ts": 1772466180000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1899.7, "quote_volume": 147.72464, "trades": 4, "taker_buy_volume": 1899.7, "taker_buy_quote": 147.72464}, {"ts": 1772466240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 721.5, "quote_volume": 56.1327, "trades": 1, "taker_buy_volume": 721.5, "taker_buy_quote": 56.1327}, {"ts": 1772466300000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 1180.3, "quote_volume": 91.72807, "trades": 4, "taker_buy_volume": 901.6, "taker_buy_quote": 70.10095}, {"ts": 1772466360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3597.3, "quote_volume": 279.61623, "trades": 7, "taker_buy_volume": 3597.3, "taker_buy_quote": 279.61623}, {"ts": 1772466420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 883.2, "quote_volume": 68.71296, "trades": 1, "taker_buy_volume": 883.2, "taker_buy_quote": 68.71296}, {"ts": 1772466480000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 26165.0, "quote_volume": 2030.4578, "trades": 14, "taker_buy_volume": 1476.4, "taker_buy_quote": 114.62244}, {"ts": 1772466540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1135.9, "quote_volume": 88.14584, "trades": 3, "taker_buy_volume": 1135.9, "taker_buy_quote": 88.14584}, {"ts": 1772466600000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6529.2, "quote_volume": 506.79297, "trades": 5, "taker_buy_volume": 6529.2, "taker_buy_quote": 506.79297}, {"ts": 1772466660000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 7021.9, "quote_volume": 545.39259, "trades": 7, "taker_buy_volume": 1181.3, "taker_buy_quote": 91.71747}, {"ts": 1772466720000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1183.3, "quote_volume": 91.75538, "trades": 2, "taker_buy_volume": 1183.3, "taker_buy_quote": 91.75538}, {"ts": 1772466780000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1903.9, "quote_volume": 147.63655, "trades": 4, "taker_buy_volume": 1633.9, "taker_buy_quote": 126.71155}, {"ts": 1772466840000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 8745.6, "quote_volume": 676.51906, "trades": 7, "taker_buy_volume": 1170.9, "taker_buy_quote": 90.74475}, {"ts": 1772466900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1247.8, "quote_volume": 96.57972, "trades": 2, "taker_buy_volume": 1247.8, "taker_buy_quote": 96.57972}, {"ts": 1772466960000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 12386.3, "quote_volume": 958.91364, "trades": 5, "taker_buy_volume": 12386.3, "taker_buy_quote": 958.91364}, {"ts": 1772467020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3546.6, "quote_volume": 274.8615, "trades": 3, "taker_buy_volume": 3546.6, "taker_buy_quote": 274.8615}, {"ts": 1772467080000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2795.7, "quote_volume": 217.07441, "trades": 3, "taker_buy_volume": 2795.7, "taker_buy_quote": 217.07441}, {"ts": 1772467140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2576.7, "quote_volume": 200.20959, "trades": 5, "taker_buy_volume": 2576.7, "taker_buy_quote": 200.20959}, {"ts": 1772467200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4288.1, "quote_volume": 333.28563, "trades": 4, "taker_buy_volume": 4288.1, "taker_buy_quote": 333.28563}, {"ts": 1772467260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2500.0, "quote_volume": 194.0, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 194.0}, {"ts": 1772467320000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 5918.7, "quote_volume": 457.797, "trades": 5, "taker_buy_volume": 1643.6, "taker_buy_quote": 127.33177}, {"ts": 1772467380000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 1568.9, "quote_volume": 121.32012, "trades": 3, "taker_buy_volume": 1196.1, "taker_buy_quote": 92.53996}, {"ts": 1772467440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1080.5, "quote_volume": 83.6307, "trades": 2, "taker_buy_volume": 1080.5, "taker_buy_quote": 83.6307}, {"ts": 1772467500000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1140.4, "quote_volume": 88.32855, "trades": 3, "taker_buy_volume": 1140.4, "taker_buy_quote": 88.32855}, {"ts": 1772467560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1105.4, "quote_volume": 85.77904, "trades": 2, "taker_buy_volume": 1105.4, "taker_buy_quote": 85.77904}, {"ts": 1772467620000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1454.2, "quote_volume": 112.78106, "trades": 3, "taker_buy_volume": 1454.2, "taker_buy_quote": 112.78106}, {"ts": 1772467680000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 937.0, "quote_volume": 72.69935, "trades": 2, "taker_buy_volume": 818.5, "taker_buy_quote": 63.5156}, {"ts": 1772467740000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4752.0, "quote_volume": 369.78671, "trades": 6, "taker_buy_volume": 4522.9, "taker_buy_quote": 351.96273}, {"ts": 1772467800000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 956.6, "quote_volume": 74.57962, "trades": 2, "taker_buy_volume": 956.6, "taker_buy_quote": 74.57962}, {"ts": 1772467860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1556.5, "quote_volume": 121.25135, "trades": 2, "taker_buy_volume": 1556.5, "taker_buy_quote": 121.25135}, {"ts": 1772467920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 734.3, "quote_volume": 57.2754, "trades": 1, "taker_buy_volume": 734.3, "taker_buy_quote": 57.2754}, {"ts": 1772467980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1217.0, "quote_volume": 94.926, "trades": 3, "taker_buy_volume": 1217.0, "taker_buy_quote": 94.926}, {"ts": 1772468040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1442.1, "quote_volume": 112.4838, "trades": 3, "taker_buy_volume": 1442.1, "taker_buy_quote": 112.4838}, {"ts": 1772468100000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 41114.2, "quote_volume": 3194.47957, "trades": 15, "taker_buy_volume": 3420.5, "taker_buy_quote": 265.50559}, {"ts": 1772468160000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 4507.5, "quote_volume": 350.01417, "trades": 6, "taker_buy_volume": 4290.4, "taker_buy_quote": 333.16721}, {"ts": 1772468220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 647.8, "quote_volume": 50.33406, "trades": 1, "taker_buy_volume": 647.8, "taker_buy_quote": 50.33406}, {"ts": 1772468280000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 27258.8, "quote_volume": 2120.72815, "trades": 9, "taker_buy_volume": 24992.6, "taker_buy_quote": 1944.42428}, {"ts": 1772468340000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 25654.9, "quote_volume": 1991.07024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2650.4, "quote_volume": 205.65525, "trades": 3, "taker_buy_volume": 2492.5, "taker_buy_quote": 193.418}, {"ts": 1772468580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468640000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 9774.0, "quote_volume": 758.45425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468760000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 23735.6, "quote_volume": 1839.08506, "trades": 11, "taker_buy_volume": 5164.7, "taker_buy_quote": 400.26425}, {"ts": 1772468820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16837.4, "quote_volume": 1303.21476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7361.9, "quote_volume": 569.81106, "trades": 4, "taker_buy_volume": 3471.0, "taker_buy_quote": 268.6554}, {"ts": 1772468940000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 10571.8, "quote_volume": 818.19522, "trades": 5, "taker_buy_volume": 387.0, "taker_buy_quote": 29.9925}, {"ts": 1772469000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469060000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 66360.9, "quote_volume": 5121.78939, "trades": 18, "taker_buy_volume": 572.9, "taker_buy_quote": 44.1628}, {"ts": 1772469120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 495.0, "quote_volume": 38.1645, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 38.1645}, {"ts": 1772469180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469240000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 26080.5, "quote_volume": 2012.88675, "trades": 7, "taker_buy_volume": 5278.5, "taker_buy_quote": 406.97235}, {"ts": 1772469300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 469.6, "quote_volume": 36.17244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1841.7, "quote_volume": 141.99507, "trades": 3, "taker_buy_volume": 1841.7, "taker_buy_quote": 141.99507}, {"ts": 1772469540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469660000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 62737.0, "quote_volume": 4873.20755, "trades": 15, "taker_buy_volume": 62317.8, "taker_buy_quote": 4840.59379}, {"ts": 1772469720000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 22215.0, "quote_volume": 1727.443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 13693.6, "quote_volume": 1065.36208, "trades": 1, "taker_buy_volume": 13693.6, "taker_buy_quote": 1065.36208}, {"ts": 1772469840000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1528.0, "quote_volume": 119.0445, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 10.374}, {"ts": 1772469900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 11841.4, "quote_volume": 923.4897, "trades": 7, "taker_buy_volume": 11841.4, "taker_buy_quote": 923.4897}, {"ts": 1772470140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1053.7, "quote_volume": 82.1886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3883.5, "quote_volume": 302.1363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 836.6, "quote_volume": 65.08748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 64.2, "quote_volume": 4.99476, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 4.99476}, {"ts": 1772470440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 206.7, "quote_volume": 16.08126, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 16.08126}, {"ts": 1772470560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2500.0, "quote_volume": 194.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 204.7, "quote_volume": 15.90519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 86.5, "quote_volume": 6.7297, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 6.7297}, {"ts": 1772470740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470800000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 9681.9, "quote_volume": 750.55125, "trades": 8, "taker_buy_volume": 3930.0, "taker_buy_quote": 304.779}, {"ts": 1772470860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 495.0, "quote_volume": 38.4615, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 38.4615}, {"ts": 1772470980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471040000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5019.2, "quote_volume": 390.5015, "trades": 4, "taker_buy_volume": 5019.2, "taker_buy_quote": 390.5015}, {"ts": 1772471100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1395.0, "quote_volume": 108.531, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.531}, {"ts": 1772471220000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 11487.6, "quote_volume": 892.72602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 146.3, "quote_volume": 11.32362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3772.4, "quote_volume": 291.98376, "trades": 2, "taker_buy_volume": 3772.4, "taker_buy_quote": 291.98376}, {"ts": 1772471640000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.078, "volume": 114167.7, "quote_volume": 8877.91944, "trades": 58, "taker_buy_volume": 106710.1, "taker_buy_quote": 8298.02724}, {"ts": 1772471700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1243.3, "quote_volume": 96.72874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 684.0, "quote_volume": 53.1468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6152.5, "quote_volume": 476.81875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1621.5, "quote_volume": 125.99055, "trades": 2, "taker_buy_volume": 1621.5, "taker_buy_quote": 125.99055}, {"ts": 1772472060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 225.2, "quote_volume": 17.52056, "trades": 1, "taker_buy_volume": 225.2, "taker_buy_quote": 17.52056}, {"ts": 1772472120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 9724.4, "quote_volume": 755.58588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 357.5, "quote_volume": 27.77775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 198.7, "quote_volume": 15.39925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2790.0, "quote_volume": 217.062, "trades": 2, "taker_buy_volume": 2790.0, "taker_buy_quote": 217.062}, {"ts": 1772472660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 17415.0, "quote_volume": 1354.887, "trades": 5, "taker_buy_volume": 2011.9, "taker_buy_quote": 156.52582}, {"ts": 1772472780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3166.0, "quote_volume": 246.4919, "trades": 3, "taker_buy_volume": 3166.0, "taker_buy_quote": 246.4919}, {"ts": 1772473020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 100.0, "quote_volume": 7.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 117.9, "quote_volume": 9.12546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2500.0, "quote_volume": 193.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 573.7, "quote_volume": 44.40438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 27926.3, "quote_volume": 2156.29562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6472.4, "quote_volume": 499.02204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 412.4, "quote_volume": 31.83728, "trades": 1, "taker_buy_volume": 412.4, "taker_buy_quote": 31.83728}, {"ts": 1772473560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473860000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8024.3, "quote_volume": 621.60425, "trades": 5, "taker_buy_volume": 6629.3, "taker_buy_quote": 513.63125}, {"ts": 1772473920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11340.0, "quote_volume": 881.118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2662.8, "quote_volume": 207.16584, "trades": 2, "taker_buy_volume": 2662.8, "taker_buy_quote": 207.16584}, {"ts": 1772474160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 15778.4, "quote_volume": 1228.46898, "trades": 10, "taker_buy_volume": 10813.4, "taker_buy_quote": 842.79548}, {"ts": 1772474280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 229.0, "quote_volume": 17.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 11442.5, "quote_volume": 886.79375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1460.8, "quote_volume": 113.212, "trades": 1, "taker_buy_volume": 1460.8, "taker_buy_quote": 113.212}, {"ts": 1772474760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 735.0, "quote_volume": 56.889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475120000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 906.3, "quote_volume": 70.22825, "trades": 2, "taker_buy_volume": 806.3, "taker_buy_quote": 62.48825}, {"ts": 1772475180000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 9145.6, "quote_volume": 709.71431, "trades": 7, "taker_buy_volume": 8358.2, "taker_buy_quote": 648.76955}, {"ts": 1772475240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4900.0, "quote_volume": 380.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1395.0, "quote_volume": 107.973, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 107.973}, {"ts": 1772475660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2463.2, "quote_volume": 190.40536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7417.5, "quote_volume": 573.62275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 121.2, "quote_volume": 9.38088, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 9.38088}, {"ts": 1772476260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2500.0, "quote_volume": 193.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1395.0, "quote_volume": 108.1125, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 108.1125}, {"ts": 1772476620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476740000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 26339.2, "quote_volume": 2032.38122, "trades": 16, "taker_buy_volume": 4185.0, "taker_buy_quote": 323.361}, {"ts": 1772476800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7809.3, "quote_volume": 602.09703, "trades": 2, "taker_buy_volume": 7809.3, "taker_buy_quote": 602.09703}, {"ts": 1772477280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1395.0, "quote_volume": 107.5545, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 107.5545}, {"ts": 1772477580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 451.3, "quote_volume": 34.7501, "trades": 1, "taker_buy_volume": 451.3, "taker_buy_quote": 34.7501}, {"ts": 1772477820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4931.3, "quote_volume": 378.97384, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 192.25}, {"ts": 1772478180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 273.7, "quote_volume": 21.04753, "trades": 1, "taker_buy_volume": 273.7, "taker_buy_quote": 21.04753}, {"ts": 1772478300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 107.5, "quote_volume": 8.2345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 106.3, "quote_volume": 8.15321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 480.7, "quote_volume": 37.06974, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 5.99844}, {"ts": 1772479080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 17953.8, "quote_volume": 1382.4426, "trades": 4, "taker_buy_volume": 17953.8, "taker_buy_quote": 1382.4426}, {"ts": 1772479200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 14023.1, "quote_volume": 1079.7787, "trades": 3, "taker_buy_volume": 14023.1, "taker_buy_quote": 1079.7787}, {"ts": 1772479260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 236.0, "quote_volume": 18.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3542.0, "quote_volume": 272.1651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 215.4, "quote_volume": 16.56426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2264.8, "quote_volume": 174.3896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 295.0, "quote_volume": 22.7316, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 12.7986}, {"ts": 1772480100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1504.3, "quote_volume": 115.82017, "trades": 2, "taker_buy_volume": 1395.0, "taker_buy_quote": 107.415}, {"ts": 1772480580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 65.0, "quote_volume": 5.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 3115.4, "quote_volume": 240.4123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482080000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 498.3, "quote_volume": 38.31944, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 19.25}, {"ts": 1772482140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6497.8, "quote_volume": 498.38126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8997.8, "quote_volume": 691.03104, "trades": 2, "taker_buy_volume": 8997.8, "taker_buy_quote": 691.03104}, {"ts": 1772482380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 680.4, "quote_volume": 52.32276, "trades": 2, "taker_buy_volume": 680.4, "taker_buy_quote": 52.32276}, {"ts": 1772482440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3916.2, "quote_volume": 301.15578, "trades": 1, "taker_buy_volume": 3916.2, "taker_buy_quote": 301.15578}, {"ts": 1772482620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1321.0, "quote_volume": 101.5849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11733.6, "quote_volume": 903.4872, "trades": 3, "taker_buy_volume": 11733.6, "taker_buy_quote": 903.4872}, {"ts": 1772482800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2300.0, "quote_volume": 176.87, "trades": 3, "taker_buy_volume": 2300.0, "taker_buy_quote": 176.87}, {"ts": 1772482860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10843.6, "quote_volume": 833.87284, "trades": 5, "taker_buy_volume": 10843.6, "taker_buy_quote": 833.87284}, {"ts": 1772483340000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 20791.1, "quote_volume": 1601.17468, "trades": 6, "taker_buy_volume": 6511.0, "taker_buy_quote": 501.60698}, {"ts": 1772483400000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 11293.6, "quote_volume": 868.63496, "trades": 9, "taker_buy_volume": 11293.6, "taker_buy_quote": 868.63496}, {"ts": 1772483460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 270.0, "quote_volume": 20.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 44644.0, "quote_volume": 3433.37768, "trades": 15, "taker_buy_volume": 3841.8, "taker_buy_quote": 295.6885}, {"ts": 1772483640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 80.7, "quote_volume": 6.19776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 117791.3, "quote_volume": 9019.6244, "trades": 27, "taker_buy_volume": 6019.0, "taker_buy_quote": 460.4535}, {"ts": 1772483820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 20786.8, "quote_volume": 1590.1902, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 37.8675}, {"ts": 1772483880000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 91630.9, "quote_volume": 6994.38133, "trades": 28, "taker_buy_volume": 10191.5, "taker_buy_quote": 778.03575}, {"ts": 1772483940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3315.4, "quote_volume": 252.96502, "trades": 3, "taker_buy_volume": 3086.1, "taker_buy_quote": 235.46943}, {"ts": 1772484000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 20119.6, "quote_volume": 1533.75239, "trades": 9, "taker_buy_volume": 5724.6, "taker_buy_quote": 436.21452}, {"ts": 1772484300000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5207.9, "quote_volume": 397.65557, "trades": 3, "taker_buy_volume": 5207.9, "taker_buy_quote": 397.65557}, {"ts": 1772484360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3408.8, "quote_volume": 260.09144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3825.1, "quote_volume": 291.85513, "trades": 2, "taker_buy_volume": 3825.1, "taker_buy_quote": 291.85513}, {"ts": 1772484780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 495.0, "quote_volume": 37.719, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.719}, {"ts": 1772484840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2487.6, "quote_volume": 189.55512, "trades": 2, "taker_buy_volume": 2487.6, "taker_buy_quote": 189.55512}, {"ts": 1772484900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 44473.1, "quote_volume": 3383.38599, "trades": 20, "taker_buy_volume": 9982.0, "taker_buy_quote": 760.2099}, {"ts": 1772485200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 232.4, "quote_volume": 17.68564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 495.0, "quote_volume": 37.6695, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.6695}, {"ts": 1772485320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4184.6, "quote_volume": 318.86652, "trades": 2, "taker_buy_volume": 4184.6, "taker_buy_quote": 318.86652}, {"ts": 1772485380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1068.6, "quote_volume": 81.48468, "trades": 4, "taker_buy_volume": 1068.6, "taker_buy_quote": 81.48468}, {"ts": 1772485440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 165.4, "quote_volume": 12.60348, "trades": 1, "taker_buy_volume": 165.4, "taker_buy_quote": 12.60348}, {"ts": 1772485620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 97.4, "quote_volume": 7.42188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 11442.5, "quote_volume": 871.9185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 495.0, "quote_volume": 37.6695, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.6695}, {"ts": 1772485860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 17702.8, "quote_volume": 1344.0706, "trades": 7, "taker_buy_volume": 4317.0, "taker_buy_quote": 328.0498}, {"ts": 1772485980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7731.4, "quote_volume": 588.35954, "trades": 3, "taker_buy_volume": 7731.4, "taker_buy_quote": 588.35954}, {"ts": 1772486040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 835.6, "quote_volume": 63.58916, "trades": 1, "taker_buy_volume": 835.6, "taker_buy_quote": 63.58916}, {"ts": 1772486100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 772.0, "quote_volume": 58.672, "trades": 1, "taker_buy_volume": 772.0, "taker_buy_quote": 58.672}, {"ts": 1772486220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 71.8, "quote_volume": 5.44244, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.44244}, {"ts": 1772486580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9248.5, "quote_volume": 700.11145, "trades": 2, "taker_buy_volume": 9248.5, "taker_buy_quote": 700.11145}, {"ts": 1772486820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3768.6, "quote_volume": 285.65988, "trades": 2, "taker_buy_volume": 3768.6, "taker_buy_quote": 285.65988}, {"ts": 1772487120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7055.2, "quote_volume": 536.34252, "trades": 10, "taker_buy_volume": 5660.2, "taker_buy_quote": 430.32252}, {"ts": 1772487540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2500.0, "quote_volume": 190.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 190.25}, {"ts": 1772487720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3232.5, "quote_volume": 245.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2985.8, "quote_volume": 226.32364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 495.0, "quote_volume": 37.5705, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.5705}, {"ts": 1772488320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 495.0, "quote_volume": 37.521, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.521}, {"ts": 1772488620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 90.1, "quote_volume": 6.82958, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 6.82958}, {"ts": 1772488740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1304.9, "quote_volume": 98.91142, "trades": 1, "taker_buy_volume": 1304.9, "taker_buy_quote": 98.91142}, {"ts": 1772488860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 495.0, "quote_volume": 37.62, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 37.62}, {"ts": 1772488920000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1334.0, "quote_volume": 101.1416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1332.7, "quote_volume": 101.01866, "trades": 3, "taker_buy_volume": 592.6, "taker_buy_quote": 44.91908}, {"ts": 1772489220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8045.0, "quote_volume": 608.202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3019.3, "quote_volume": 228.25908, "trades": 3, "taker_buy_volume": 3019.3, "taker_buy_quote": 228.25908}, {"ts": 1772490000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 9291.3, "quote_volume": 704.30032, "trades": 2, "taker_buy_volume": 9291.3, "taker_buy_quote": 704.30032}, {"ts": 1772490540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 98.9, "quote_volume": 7.5164, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 7.5164}, {"ts": 1772490600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 98.8, "quote_volume": 7.5088, "trades": 1, "taker_buy_volume": 98.8, "taker_buy_quote": 7.5088}, {"ts": 1772490720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 97.6, "quote_volume": 7.40784, "trades": 1, "taker_buy_volume": 97.6, "taker_buy_quote": 7.40784}, {"ts": 1772490780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 592.1, "quote_volume": 44.94039, "trades": 1, "taker_buy_volume": 592.1, "taker_buy_quote": 44.94039}, {"ts": 1772491020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 402.6, "quote_volume": 30.43656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12036.0, "quote_volume": 912.3288, "trades": 2, "taker_buy_volume": 12036.0, "taker_buy_quote": 912.3288}, {"ts": 1772491260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 265.8, "quote_volume": 20.15422, "trades": 2, "taker_buy_volume": 65.8, "taker_buy_quote": 4.99422}, {"ts": 1772491320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4916.0, "quote_volume": 372.20716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 18954.0, "quote_volume": 1438.67018, "trades": 7, "taker_buy_volume": 18954.0, "taker_buy_quote": 1438.67018}, {"ts": 1772491440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 246.6, "quote_volume": 18.66762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 735.1, "quote_volume": 55.79409, "trades": 1, "taker_buy_volume": 735.1, "taker_buy_quote": 55.79409}, {"ts": 1772491740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2500.0, "quote_volume": 189.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492460000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 24311.2, "quote_volume": 1848.0561, "trades": 10, "taker_buy_volume": 24311.2, "taker_buy_quote": 1848.0561}, {"ts": 1772492520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2500.0, "quote_volume": 189.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 10494.5, "quote_volume": 792.62383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 130.0, "quote_volume": 9.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493300000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 48779.1, "quote_volume": 3664.78841, "trades": 20, "taker_buy_volume": 79.7, "taker_buy_quote": 5.99344}, {"ts": 1772493360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1161.5, "quote_volume": 87.3448, "trades": 1, "taker_buy_volume": 1161.5, "taker_buy_quote": 87.3448}, {"ts": 1772493540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 22848.6, "quote_volume": 1713.09268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 104.5, "quote_volume": 7.80615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6483.4, "quote_volume": 484.30998, "trades": 1, "taker_buy_volume": 6483.4, "taker_buy_quote": 484.30998}, {"ts": 1772494380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 94.4, "quote_volume": 7.05168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 495.0, "quote_volume": 36.9765, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 36.9765}, {"ts": 1772495040000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 14399.1, "quote_volume": 1074.06095, "trades": 6, "taker_buy_volume": 140.0, "taker_buy_quote": 10.458}, {"ts": 1772495100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10033.4, "quote_volume": 750.49832, "trades": 1, "taker_buy_volume": 10033.4, "taker_buy_quote": 750.49832}, {"ts": 1772495280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 456.1, "quote_volume": 34.16189, "trades": 1, "taker_buy_volume": 456.1, "taker_buy_quote": 34.16189}, {"ts": 1772495400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1284.6, "quote_volume": 96.08808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1247.6, "quote_volume": 93.28509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 877.2, "quote_volume": 65.61456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1106.6, "quote_volume": 82.77368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1677.9, "quote_volume": 125.50692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 7069.9, "quote_volume": 529.78092, "trades": 8, "taker_buy_volume": 4762.0, "taker_buy_quote": 357.00375}, {"ts": 1772495940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1122.8, "quote_volume": 83.98544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1016.9, "quote_volume": 75.99467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 973.9, "quote_volume": 72.75033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4794.9, "quote_volume": 358.17903, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 109.24875}, {"ts": 1772496180000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 17757.3, "quote_volume": 1321.66668, "trades": 13, "taker_buy_volume": 426.6, "taker_buy_quote": 31.73904}, {"ts": 1772496240000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2977.9, "quote_volume": 221.41596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496300000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 5541.5, "quote_volume": 411.12002, "trades": 7, "taker_buy_volume": 85.9, "taker_buy_quote": 6.37378}, {"ts": 1772496360000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 1685.3, "quote_volume": 124.93509, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 20.19474}, {"ts": 1772496420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16168.5, "quote_volume": 1198.08585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1095.9, "quote_volume": 81.20619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10560.9, "quote_volume": 783.47743, "trades": 7, "taker_buy_volume": 9147.4, "taker_buy_quote": 678.73708}, {"ts": 1772496600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 800.9, "quote_volume": 59.34669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5069.1, "quote_volume": 375.58172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 876.9, "quote_volume": 64.8906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496780000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 31278.8, "quote_volume": 2313.89897, "trades": 21, "taker_buy_volume": 18783.3, "taker_buy_quote": 1389.9642}, {"ts": 1772496840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5379.4, "quote_volume": 398.0756, "trades": 3, "taker_buy_volume": 3916.9, "taker_buy_quote": 289.8506}, {"ts": 1772496900000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 12404.1, "quote_volume": 919.06744, "trades": 6, "taker_buy_volume": 10895.5, "taker_buy_quote": 807.36463}, {"ts": 1772496960000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 1186.0, "quote_volume": 87.73006, "trades": 5, "taker_buy_volume": 114.3, "taker_buy_quote": 8.46963}, {"ts": 1772497020000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1219.6, "quote_volume": 90.06187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 888.5, "quote_volume": 65.5713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497140000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2305.1, "quote_volume": 169.96295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 809.3, "quote_volume": 59.64541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1303.9, "quote_volume": 96.09743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1067.4, "quote_volume": 78.66738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.0737, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 118638.9, "quote_volume": 8740.29529, "trades": 43, "taker_buy_volume": 47810.0, "taker_buy_quote": 3525.13891}, {"ts": 1772497440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 853.7, "quote_volume": 62.57621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1040.1, "quote_volume": 76.23933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1280.5, "quote_volume": 93.86065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497620000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 1218.4, "quote_volume": 89.32232, "trades": 4, "taker_buy_volume": 68.0, "taker_buy_quote": 4.998}, {"ts": 1772497680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1224.6, "quote_volume": 89.76318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 944.4, "quote_volume": 69.31896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 25880.2, "quote_volume": 1899.01984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 642.0, "quote_volume": 47.0586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497920000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1229.7, "quote_volume": 90.40291, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 14.69056}, {"ts": 1772497980000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1413.9, "quote_volume": 104.00578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 839.4, "quote_volume": 61.77984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1630.4, "quote_volume": 119.88104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498160000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 14944.3, "quote_volume": 1099.82702, "trades": 3, "taker_buy_volume": 14209.7, "taker_buy_quote": 1045.83392}, {"ts": 1772498220000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2931.1, "quote_volume": 215.92925, "trades": 5, "taker_buy_volume": 1198.0, "taker_buy_quote": 88.2926}, {"ts": 1772498280000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 948.2, "quote_volume": 69.93495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 3581.8, "quote_volume": 264.19311, "trades": 8, "taker_buy_volume": 2051.0, "taker_buy_quote": 151.37315}, {"ts": 1772498400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 820.7, "quote_volume": 60.48559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1358.2, "quote_volume": 100.20503, "trades": 5, "taker_buy_volume": 663.0, "taker_buy_quote": 48.9294}, {"ts": 1772498520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1524.2, "quote_volume": 112.33354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1640.4, "quote_volume": 120.96268, "trades": 4, "taker_buy_volume": 652.0, "taker_buy_quote": 48.1176}, {"ts": 1772498640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14052.8, "quote_volume": 1035.69136, "trades": 4, "taker_buy_volume": 12905.0, "taker_buy_quote": 951.0985}, {"ts": 1772498700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 41414.9, "quote_volume": 3056.44128, "trades": 16, "taker_buy_volume": 26007.9, "taker_buy_quote": 1919.40468}, {"ts": 1772498760000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1991.8, "quote_volume": 146.89284, "trades": 6, "taker_buy_volume": 246.1, "taker_buy_quote": 18.16218}, {"ts": 1772498820000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 3617.1, "quote_volume": 266.90499, "trades": 6, "taker_buy_volume": 1940.0, "taker_buy_quote": 143.21975}, {"ts": 1772498880000, "open": 0.0739, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 10670.0, "quote_volume": 790.42022, "trades": 7, "taker_buy_volume": 9485.3, "taker_buy_quote": 702.77075}, {"ts": 1772498940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1339.7, "quote_volume": 99.27177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1493.1, "quote_volume": 110.93733, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 6.00344}, {"ts": 1772499060000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 14244.3, "quote_volume": 1059.61623, "trades": 5, "taker_buy_volume": 13066.0, "taker_buy_quote": 972.1104}, {"ts": 1772499120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13785.6, "quote_volume": 1025.68798, "trades": 6, "taker_buy_volume": 13051.2, "taker_buy_quote": 971.04862}, {"ts": 1772499180000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 11172.6, "quote_volume": 832.32214, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 5.8188}, {"ts": 1772499240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1421.0, "quote_volume": 105.5803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1141.3, "quote_volume": 84.79859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1227.4, "quote_volume": 91.19582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1477.0, "quote_volume": 109.77602, "trades": 4, "taker_buy_volume": 349.2, "taker_buy_quote": 25.98048}, {"ts": 1772499480000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2747.0, "quote_volume": 204.58458, "trades": 4, "taker_buy_volume": 1597.8, "taker_buy_quote": 119.0361}, {"ts": 1772499540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 994.8, "quote_volume": 74.1126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1059.3, "quote_volume": 78.91785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4040.9, "quote_volume": 301.85523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3890.7, "quote_volume": 290.63529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 33040.3, "quote_volume": 2467.90744, "trades": 14, "taker_buy_volume": 3884.0, "taker_buy_quote": 289.98855}, {"ts": 1772499840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 741.4, "quote_volume": 55.2343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 19780.5, "quote_volume": 1476.34708, "trades": 12, "taker_buy_volume": 18689.7, "taker_buy_quote": 1395.19156}, {"ts": 1772499960000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1595.6, "quote_volume": 118.98375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 798.9, "quote_volume": 59.51805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500080000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 1643.0, "quote_volume": 122.49703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 12784.2, "quote_volume": 957.40241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 9923.2, "quote_volume": 744.54825, "trades": 8, "taker_buy_volume": 9290.8, "taker_buy_quote": 697.11014}, {"ts": 1772500260000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 71188.8, "quote_volume": 5356.36138, "trades": 32, "taker_buy_volume": 39513.1, "taker_buy_quote": 2975.04393}, {"ts": 1772500320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1336.7, "quote_volume": 100.11883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 30583.0, "quote_volume": 2288.39161, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 1485.0, "quote_volume": 110.61546, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 13.0725}, {"ts": 1772500500000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 965.8, "quote_volume": 71.70576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1194.0, "quote_volume": 88.5948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1289.2, "quote_volume": 95.52972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2683.9, "quote_volume": 198.74607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 500.6, "quote_volume": 37.09446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7188.9, "quote_volume": 533.35665, "trades": 15, "taker_buy_volume": 5888.8, "taker_buy_quote": 436.94896}, {"ts": 1772500860000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2188.1, "quote_volume": 162.50838, "trades": 4, "taker_buy_volume": 1208.4, "taker_buy_quote": 89.78412}, {"ts": 1772500920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1755.1, "quote_volume": 130.40393, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 36.7785}, {"ts": 1772500980000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 2742.9, "quote_volume": 203.80966, "trades": 7, "taker_buy_volume": 1529.8, "taker_buy_quote": 113.6776}, {"ts": 1772501040000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 3787.5, "quote_volume": 281.65432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 13336.6, "quote_volume": 990.76474, "trades": 7, "taker_buy_volume": 11933.7, "taker_buy_quote": 886.67391}, {"ts": 1772501160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 892.6, "quote_volume": 66.23092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1229.3, "quote_volume": 91.09113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1289.1, "quote_volume": 95.52231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 0.074, "high": 0.0754, "low": 0.074, "close": 0.0752, "volume": 115468.0, "quote_volume": 8651.35068, "trades": 52, "taker_buy_volume": 91014.9, "taker_buy_quote": 6815.52138}, {"ts": 1772501400000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 28089.2, "quote_volume": 2109.72684, "trades": 6, "taker_buy_volume": 11442.5, "taker_buy_quote": 860.476}, {"ts": 1772501460000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 33417.0, "quote_volume": 2502.25766, "trades": 10, "taker_buy_volume": 6000.0, "taker_buy_quote": 448.816}, {"ts": 1772501520000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 22655.2, "quote_volume": 1691.18512, "trades": 14, "taker_buy_volume": 8466.0, "taker_buy_quote": 632.21861}, {"ts": 1772501580000, "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.075, "volume": 128367.9, "quote_volume": 9624.11099, "trades": 51, "taker_buy_volume": 109519.3, "taker_buy_quote": 8208.14581}, {"ts": 1772501640000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 7322.9, "quote_volume": 549.54513, "trades": 17, "taker_buy_volume": 3174.1, "taker_buy_quote": 238.38513}, {"ts": 1772501700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 783.8, "quote_volume": 58.94176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1014.6, "quote_volume": 76.05339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.0749, "high": 0.0758, "low": 0.0749, "close": 0.0758, "volume": 117834.1, "quote_volume": 8887.6037, "trades": 38, "taker_buy_volume": 112658.9, "taker_buy_quote": 8497.10588}, {"ts": 1772501880000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5523.7, "quote_volume": 417.57162, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 6386.5, "quote_volume": 483.46604, "trades": 18, "taker_buy_volume": 6227.2, "taker_buy_quote": 471.3911}, {"ts": 1772502000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11536.4, "quote_volume": 874.45068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 32167.4, "quote_volume": 2443.92811, "trades": 14, "taker_buy_volume": 23766.9, "taker_buy_quote": 1806.24478}, {"ts": 1772502120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3302.1, "quote_volume": 250.29918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1103.5, "quote_volume": 83.75565, "trades": 1, "taker_buy_volume": 1103.5, "taker_buy_quote": 83.75565}, {"ts": 1772502300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 156.1, "quote_volume": 11.83238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502420000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6937.2, "quote_volume": 525.57705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502840000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 19736.2, "quote_volume": 1506.69138, "trades": 17, "taker_buy_volume": 13000.0, "taker_buy_quote": 991.75375}, {"ts": 1772502900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 8734.1, "quote_volume": 668.62993, "trades": 11, "taker_buy_volume": 8538.0, "taker_buy_quote": 653.64789}, {"ts": 1772503020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503080000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 45281.3, "quote_volume": 3457.88962, "trades": 23, "taker_buy_volume": 908.1, "taker_buy_quote": 69.29814}, {"ts": 1772503140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 815.8, "quote_volume": 62.218, "trades": 4, "taker_buy_volume": 540.4, "taker_buy_quote": 41.23252}, {"ts": 1772503200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2500.0, "quote_volume": 190.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 190.75}, {"ts": 1772503260000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 20080.0, "quote_volume": 1534.21026, "trades": 9, "taker_buy_volume": 20080.0, "taker_buy_quote": 1534.21026}, {"ts": 1772503320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 11670.7, "quote_volume": 891.6643, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 17.4573}, {"ts": 1772503380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3655.2, "quote_volume": 279.45899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503500000, "open": 0.0766, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 27453.2, "quote_volume": 2110.03915, "trades": 22, "taker_buy_volume": 12532.6, "taker_buy_quote": 962.9159}, {"ts": 1772503560000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0765, "volume": 30197.3, "quote_volume": 2311.23917, "trades": 19, "taker_buy_volume": 2142.0, "taker_buy_quote": 164.14628}, {"ts": 1772503620000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 8404.9, "quote_volume": 643.38246, "trades": 17, "taker_buy_volume": 7736.0, "taker_buy_quote": 592.33745}, {"ts": 1772503680000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 194.0, "quote_volume": 14.83728, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 6.00544}, {"ts": 1772503740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4895.0, "quote_volume": 374.66465, "trades": 13, "taker_buy_volume": 1971.5, "taker_buy_quote": 151.0169}, {"ts": 1772503800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 471.6, "quote_volume": 36.03024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1492.4, "quote_volume": 114.1686, "trades": 6, "taker_buy_volume": 963.0, "taker_buy_quote": 73.6695}, {"ts": 1772503920000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1076.2, "quote_volume": 82.347, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 13.5582}, {"ts": 1772503980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 313.5, "quote_volume": 24.0141, "trades": 1, "taker_buy_volume": 313.5, "taker_buy_quote": 24.0141}, {"ts": 1772504040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2796.8, "quote_volume": 214.23488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.0764, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 97423.7, "quote_volume": 7426.41739, "trades": 39, "taker_buy_volume": 5439.0, "taker_buy_quote": 415.0593}, {"ts": 1772504220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6556.5, "quote_volume": 498.294, "trades": 3, "taker_buy_volume": 5457.2, "taker_buy_quote": 414.7472}, {"ts": 1772504280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15824.6, "quote_volume": 1203.74431, "trades": 8, "taker_buy_volume": 15824.6, "taker_buy_quote": 1203.74431}, {"ts": 1772504340000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 21705.5, "quote_volume": 1657.60769, "trades": 13, "taker_buy_volume": 18208.8, "taker_buy_quote": 1391.15915}, {"ts": 1772504400000, "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 42842.7, "quote_volume": 3279.50673, "trades": 20, "taker_buy_volume": 23636.7, "taker_buy_quote": 1809.83674}, {"ts": 1772504460000, "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.076, "volume": 76439.4, "quote_volume": 5826.28583, "trades": 22, "taker_buy_volume": 10632.4, "taker_buy_quote": 809.44585}, {"ts": 1772504520000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24518.9, "quote_volume": 1857.13357, "trades": 18, "taker_buy_volume": 12954.0, "taker_buy_quote": 981.4132}, {"ts": 1772504580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6890.1, "quote_volume": 523.37476, "trades": 5, "taker_buy_volume": 6890.1, "taker_buy_quote": 523.37476}, {"ts": 1772504700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504760000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0765, "volume": 41359.3, "quote_volume": 3168.94204, "trades": 16, "taker_buy_volume": 24666.4, "taker_buy_quote": 1889.70287}, {"ts": 1772504820000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 24065.0, "quote_volume": 1834.2303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504940000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 19359.6, "quote_volume": 1473.59404, "trades": 9, "taker_buy_volume": 14230.4, "taker_buy_quote": 1083.77484}, {"ts": 1772505000000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 35298.4, "quote_volume": 2690.65685, "trades": 17, "taker_buy_volume": 30048.4, "taker_buy_quote": 2290.35685}, {"ts": 1772505060000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 14329.1, "quote_volume": 1092.02174, "trades": 5, "taker_buy_volume": 12885.7, "taker_buy_quote": 982.03466}, {"ts": 1772505120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 65.9, "quote_volume": 5.02158, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 5.02158}, {"ts": 1772505180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2500.0, "quote_volume": 190.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 119.7, "quote_volume": 9.08523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 660.4, "quote_volume": 50.13273, "trades": 4, "taker_buy_volume": 587.3, "taker_buy_quote": 44.59175}, {"ts": 1772505600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 824.6, "quote_volume": 62.58714, "trades": 4, "taker_buy_volume": 824.6, "taker_buy_quote": 62.58714}, {"ts": 1772505660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7280.8, "quote_volume": 553.3408, "trades": 5, "taker_buy_volume": 7280.8, "taker_buy_quote": 553.3408}, {"ts": 1772505780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 196.0, "quote_volume": 14.9352, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 14.9352}, {"ts": 1772505840000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 19237.9, "quote_volume": 1460.98202, "trades": 16, "taker_buy_volume": 1489.5, "taker_buy_quote": 113.43332}, {"ts": 1772505900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 121.8, "quote_volume": 9.26898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 199.0, "quote_volume": 15.1439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9701.1, "quote_volume": 736.7411, "trades": 8, "taker_buy_volume": 5425.0, "taker_buy_quote": 411.7575}, {"ts": 1772506260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 28449.4, "quote_volume": 2159.30946, "trades": 13, "taker_buy_volume": 28449.4, "taker_buy_quote": 2159.30946}, {"ts": 1772506440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 479.0, "quote_volume": 36.3082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 14592.8, "quote_volume": 1106.45119, "trades": 11, "taker_buy_volume": 7879.6, "taker_buy_quote": 598.06164}, {"ts": 1772506560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1462.5, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 111.15}, {"ts": 1772506800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1462.5, "quote_volume": 111.58875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0759, "volume": 29703.7, "quote_volume": 2256.1299, "trades": 21, "taker_buy_volume": 193.4, "taker_buy_quote": 14.67906}, {"ts": 1772506920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3351.6, "quote_volume": 255.03715, "trades": 5, "taker_buy_volume": 1889.1, "taker_buy_quote": 143.7409}, {"ts": 1772506980000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 13952.0, "quote_volume": 1061.3472, "trades": 6, "taker_buy_volume": 11452.0, "taker_buy_quote": 871.0972}, {"ts": 1772507040000, "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0753, "volume": 53382.3, "quote_volume": 4032.50427, "trades": 25, "taker_buy_volume": 628.9, "taker_buy_quote": 47.7964}, {"ts": 1772507100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6487.3, "quote_volume": 489.79115, "trades": 2, "taker_buy_volume": 6487.3, "taker_buy_quote": 489.79115}, {"ts": 1772507160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11319.7, "quote_volume": 852.92535, "trades": 6, "taker_buy_volume": 232.0, "taker_buy_quote": 17.4928}, {"ts": 1772507220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 836.0, "quote_volume": 63.01696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 1658.9, "quote_volume": 125.04178, "trades": 2, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.2725}, {"ts": 1772507400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1080.0, "quote_volume": 81.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1698.5, "quote_volume": 128.26035, "trades": 2, "taker_buy_volume": 1698.5, "taker_buy_quote": 128.26035}, {"ts": 1772507520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1369.0, "quote_volume": 102.82285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 17182.2, "quote_volume": 1290.38322, "trades": 3, "taker_buy_volume": 4182.2, "taker_buy_quote": 314.08322}, {"ts": 1772508360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508420000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2193.5, "quote_volume": 164.8781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 14082.9, "quote_volume": 1059.03408, "trades": 2, "taker_buy_volume": 14082.9, "taker_buy_quote": 1059.03408}, {"ts": 1772508540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 470.5, "quote_volume": 35.52275, "trades": 2, "taker_buy_volume": 470.5, "taker_buy_quote": 35.52275}, {"ts": 1772508840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 31201.9, "quote_volume": 2349.14387, "trades": 24, "taker_buy_volume": 2128.1, "taker_buy_quote": 160.67155}, {"ts": 1772508960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3239.0, "quote_volume": 243.5728, "trades": 2, "taker_buy_volume": 3239.0, "taker_buy_quote": 243.5728}, {"ts": 1772509380000, "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 55311.1, "quote_volume": 4137.59461, "trades": 38, "taker_buy_volume": 2697.6, "taker_buy_quote": 201.51072}, {"ts": 1772509440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7755.6, "quote_volume": 578.56776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 232.0, "quote_volume": 17.284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2310.6, "quote_volume": 171.76161, "trades": 4, "taker_buy_volume": 426.6, "taker_buy_quote": 31.73904}, {"ts": 1772509740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 538.6, "quote_volume": 40.01798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2415.6, "quote_volume": 179.47908, "trades": 2, "taker_buy_volume": 2415.6, "taker_buy_quote": 179.47908}, {"ts": 1772509860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 225.4, "quote_volume": 16.74722, "trades": 2, "taker_buy_volume": 225.4, "taker_buy_quote": 16.74722}, {"ts": 1772510340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2687.3, "quote_volume": 199.66639, "trades": 3, "taker_buy_volume": 2595.1, "taker_buy_quote": 192.81593}, {"ts": 1772510460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5581.0, "quote_volume": 415.2264, "trades": 11, "taker_buy_volume": 5581.0, "taker_buy_quote": 415.2264}, {"ts": 1772510520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 168.5, "quote_volume": 12.5364, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 12.5364}, {"ts": 1772510820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 146.1, "quote_volume": 10.86984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 520.0, "quote_volume": 38.636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2048.4, "quote_volume": 152.19612, "trades": 1, "taker_buy_volume": 2048.4, "taker_buy_quote": 152.19612}, {"ts": 1772511540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12153.0, "quote_volume": 903.59532, "trades": 7, "taker_buy_volume": 12153.0, "taker_buy_quote": 903.59532}, {"ts": 1772511660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5500.0, "quote_volume": 408.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 235.5, "quote_volume": 17.49765, "trades": 1, "taker_buy_volume": 235.5, "taker_buy_quote": 17.49765}, {"ts": 1772511780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 689.8, "quote_volume": 51.18316, "trades": 1, "taker_buy_volume": 689.8, "taker_buy_quote": 51.18316}, {"ts": 1772512020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 658.1, "quote_volume": 48.76521, "trades": 1, "taker_buy_volume": 658.1, "taker_buy_quote": 48.76521}, {"ts": 1772512260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1019.8, "quote_volume": 75.56718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1248.0, "quote_volume": 92.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 251.9, "quote_volume": 18.6746, "trades": 2, "taker_buy_volume": 88.1, "taker_buy_quote": 6.53702}, {"ts": 1772512440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 126.3, "quote_volume": 9.37146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 951.5, "quote_volume": 70.69645, "trades": 2, "taker_buy_volume": 951.5, "taker_buy_quote": 70.69645}, {"ts": 1772512560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 124.5, "quote_volume": 9.2379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 5368.1, "quote_volume": 398.03897, "trades": 8, "taker_buy_volume": 1312.4, "taker_buy_quote": 97.38008}, {"ts": 1772512740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11442.5, "quote_volume": 851.322, "trades": 1, "taker_buy_volume": 11442.5, "taker_buy_quote": 851.322}, {"ts": 1772513100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12250.1, "quote_volume": 911.40744, "trades": 4, "taker_buy_volume": 11442.5, "taker_buy_quote": 851.322}, {"ts": 1772513280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1212.0, "quote_volume": 90.2536, "trades": 3, "taker_buy_volume": 1212.0, "taker_buy_quote": 90.2536}, {"ts": 1772513580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3689.0, "quote_volume": 274.1331, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 30.0576}, {"ts": 1772513820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1424.9, "quote_volume": 106.19535, "trades": 4, "taker_buy_volume": 1424.9, "taker_buy_quote": 106.19535}, {"ts": 1772513940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1209.0, "quote_volume": 90.1511, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 90.1511}, {"ts": 1772514060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 252.8, "quote_volume": 18.81958, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 8.3887}, {"ts": 1772514180000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 79064.1, "quote_volume": 5901.79917, "trades": 32, "taker_buy_volume": 72176.6, "taker_buy_quote": 5388.53417}, {"ts": 1772514240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2468.4, "quote_volume": 183.64896, "trades": 4, "taker_buy_volume": 556.1, "taker_buy_quote": 41.37384}, {"ts": 1772514300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 622.7, "quote_volume": 46.32888, "trades": 2, "taker_buy_volume": 622.7, "taker_buy_quote": 46.32888}, {"ts": 1772514360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1462.5, "quote_volume": 108.95625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514420000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 2325.0, "quote_volume": 173.414, "trades": 7, "taker_buy_volume": 2325.0, "taker_buy_quote": 173.414}, {"ts": 1772514480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 19447.9, "quote_volume": 1453.29782, "trades": 9, "taker_buy_volume": 19447.9, "taker_buy_quote": 1453.29782}, {"ts": 1772514660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 395.3, "quote_volume": 29.60797, "trades": 1, "taker_buy_volume": 395.3, "taker_buy_quote": 29.60797}, {"ts": 1772514720000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7942.4, "quote_volume": 593.69212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514840000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2682.1, "quote_volume": 200.76733, "trades": 3, "taker_buy_volume": 1219.6, "taker_buy_quote": 91.22608}, {"ts": 1772514900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1597.7, "quote_volume": 119.8676, "trades": 4, "taker_buy_volume": 1203.0, "taker_buy_quote": 90.2651}, {"ts": 1772515020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 131.3, "quote_volume": 9.8475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7151.5, "quote_volume": 537.7928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.9, "quote_volume": 9.99408, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 9.99408}, {"ts": 1772515320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1462.5, "quote_volume": 109.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.0752, "high": 0.0753, "low": 0.0745, "close": 0.0748, "volume": 69636.0, "quote_volume": 5208.84075, "trades": 45, "taker_buy_volume": 8677.4, "taker_buy_quote": 648.17903}, {"ts": 1772515440000, "open": 0.0746, "high": 0.0751, "low": 0.0746, "close": 0.0749, "volume": 70383.5, "quote_volume": 5268.38723, "trades": 31, "taker_buy_volume": 63836.8, "taker_buy_quote": 4777.73943}, {"ts": 1772515500000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 10925.6, "quote_volume": 818.47369, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6684.4, "quote_volume": 499.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7085.3, "quote_volume": 529.27191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 7143.6, "quote_volume": 533.51256, "trades": 7, "taker_buy_volume": 7062.0, "taker_buy_quote": 527.4252}, {"ts": 1772515980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6702.4, "quote_volume": 499.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2000.0, "quote_volume": 149.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.2}, {"ts": 1772516160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2806.0, "quote_volume": 209.1276, "trades": 4, "taker_buy_volume": 2806.0, "taker_buy_quote": 209.1276}, {"ts": 1772516400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 6891.9, "quote_volume": 514.62493, "trades": 4, "taker_buy_volume": 4391.9, "taker_buy_quote": 327.87493}, {"ts": 1772516520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2000.0, "quote_volume": 149.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.4}, {"ts": 1772516580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4130.3, "quote_volume": 308.57361, "trades": 7, "taker_buy_volume": 2402.0, "taker_buy_quote": 179.4696}, {"ts": 1772516760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 402.0, "quote_volume": 30.0696, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 30.0696}, {"ts": 1772516820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 8065.6, "quote_volume": 601.66054, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6955.2, "quote_volume": 517.46688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517000000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 15244.5, "quote_volume": 1132.80575, "trades": 5, "taker_buy_volume": 15040.5, "taker_buy_quote": 1117.66895}, {"ts": 1772517060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4801.1, "quote_volume": 356.24162, "trades": 4, "taker_buy_volume": 2074.1, "taker_buy_quote": 153.89822}, {"ts": 1772517120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517180000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18819.5, "quote_volume": 1397.15255, "trades": 13, "taker_buy_volume": 7456.5, "taker_buy_quote": 554.01795}, {"ts": 1772517240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3544.0, "quote_volume": 263.6736, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 77.6736}, {"ts": 1772517360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1250.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 1250.0, "taker_buy_quote": 93.0}, {"ts": 1772517420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7686.2, "quote_volume": 571.08466, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 30.0172}, {"ts": 1772517480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 759.7, "quote_volume": 56.52168, "trades": 4, "taker_buy_volume": 569.2, "taker_buy_quote": 42.34848}, {"ts": 1772517540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 94.6, "quote_volume": 7.0477, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 7.0477}, {"ts": 1772517660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13000.0, "quote_volume": 969.8, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 969.8}, {"ts": 1772517720000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 13867.6, "quote_volume": 1037.21246, "trades": 9, "taker_buy_volume": 13867.6, "taker_buy_quote": 1037.21246}, {"ts": 1772517780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1902.4, "quote_volume": 142.48976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 118.0, "quote_volume": 8.8264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7106.9, "quote_volume": 531.59612, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 6.3206}, {"ts": 1772517960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 780.3, "quote_volume": 58.36644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 528.4, "quote_volume": 39.57716, "trades": 3, "taker_buy_volume": 528.4, "taker_buy_quote": 39.57716}, {"ts": 1772518200000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 15204.3, "quote_volume": 1137.37139, "trades": 16, "taker_buy_volume": 730.3, "taker_buy_quote": 54.62644}, {"ts": 1772518260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 639.7, "quote_volume": 47.78559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.0746, "high": 0.0746, "low": 0.0738, "close": 0.074, "volume": 177338.0, "quote_volume": 13141.64401, "trades": 113, "taker_buy_volume": 24539.8, "taker_buy_quote": 1817.43363}, {"ts": 1772518440000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 28284.9, "quote_volume": 2088.26221, "trades": 24, "taker_buy_volume": 4395.7, "taker_buy_quote": 324.40266}, {"ts": 1772518500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6930.8, "quote_volume": 510.79996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10864.6, "quote_volume": 801.80748, "trades": 6, "taker_buy_volume": 10864.6, "taker_buy_quote": 801.80748}, {"ts": 1772518680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 23524.5, "quote_volume": 1732.81105, "trades": 15, "taker_buy_volume": 4678.5, "taker_buy_quote": 344.80545}, {"ts": 1772518860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 114.0, "quote_volume": 8.4132, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 8.4132}, {"ts": 1772518920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2000.0, "quote_volume": 147.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 147.6}, {"ts": 1772518980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1815.7, "quote_volume": 134.18023, "trades": 1, "taker_buy_volume": 1815.7, "taker_buy_quote": 134.18023}, {"ts": 1772519100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1017.0, "quote_volume": 75.0546, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 75.0546}, {"ts": 1772519160000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2490.6, "quote_volume": 183.95704, "trades": 5, "taker_buy_volume": 2490.6, "taker_buy_quote": 183.95704}, {"ts": 1772519220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 34140.6, "quote_volume": 2522.99034, "trades": 8, "taker_buy_volume": 31640.6, "taker_buy_quote": 2338.24034}, {"ts": 1772519400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3051.0, "quote_volume": 225.4689, "trades": 10, "taker_buy_volume": 3051.0, "taker_buy_quote": 225.4689}, {"ts": 1772519460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4371.9, "quote_volume": 322.64622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5039.4, "quote_volume": 372.02982, "trades": 4, "taker_buy_volume": 1221.0, "taker_buy_quote": 90.2319}, {"ts": 1772519580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3021.2, "quote_volume": 222.96456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 14147.0, "quote_volume": 1044.13, "trades": 9, "taker_buy_volume": 1221.0, "taker_buy_quote": 90.1912}, {"ts": 1772519700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 12329.2, "quote_volume": 909.93566, "trades": 6, "taker_buy_volume": 12329.2, "taker_buy_quote": 909.93566}, {"ts": 1772519760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4000.0, "quote_volume": 295.2, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 295.2}, {"ts": 1772519820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 227.2, "quote_volume": 16.79008, "trades": 2, "taker_buy_volume": 227.2, "taker_buy_quote": 16.79008}, {"ts": 1772519880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 19042.3, "quote_volume": 1407.90972, "trades": 16, "taker_buy_volume": 19042.3, "taker_buy_quote": 1407.90972}, {"ts": 1772520000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 210.5, "quote_volume": 15.577, "trades": 1, "taker_buy_volume": 210.5, "taker_buy_quote": 15.577}, {"ts": 1772520060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2208.5, "quote_volume": 163.429, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 148.0}, {"ts": 1772520120000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4000.0, "quote_volume": 296.6, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 296.6}, {"ts": 1772520180000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 60509.9, "quote_volume": 4468.80728, "trades": 35, "taker_buy_volume": 5977.5, "taker_buy_quote": 441.53725}, {"ts": 1772520240000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 20526.0, "quote_volume": 1516.9526, "trades": 12, "taker_buy_volume": 15812.0, "taker_buy_quote": 1168.588}, {"ts": 1772520300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5131.0, "quote_volume": 379.2216, "trades": 11, "taker_buy_volume": 5131.0, "taker_buy_quote": 379.2216}, {"ts": 1772520420000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 14976.0, "quote_volume": 1107.4745, "trades": 21, "taker_buy_volume": 14976.0, "taker_buy_quote": 1107.4745}, {"ts": 1772520480000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2242.0, "quote_volume": 165.4838, "trades": 8, "taker_buy_volume": 2242.0, "taker_buy_quote": 165.4838}, {"ts": 1772520540000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 14567.3, "quote_volume": 1076.64557, "trades": 10, "taker_buy_volume": 2035.0, "taker_buy_quote": 150.5086}, {"ts": 1772520600000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 16236.7, "quote_volume": 1205.45386, "trades": 16, "taker_buy_volume": 16236.7, "taker_buy_quote": 1205.45386}, {"ts": 1772520660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2500.0, "quote_volume": 185.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10048.5, "quote_volume": 745.6797, "trades": 4, "taker_buy_volume": 810.0, "taker_buy_quote": 60.183}, {"ts": 1772520780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 85.0, "quote_volume": 6.307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 404.0, "quote_volume": 30.0576, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 30.0576}, {"ts": 1772521200000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 7802.5, "quote_volume": 579.16364, "trades": 7, "taker_buy_volume": 1292.7, "taker_buy_quote": 96.13648}, {"ts": 1772521260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1209.0, "quote_volume": 90.0705, "trades": 4, "taker_buy_volume": 1209.0, "taker_buy_quote": 90.0705}, {"ts": 1772521380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 404.0, "quote_volume": 30.098, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 30.098}, {"ts": 1772521440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 404.0, "quote_volume": 30.098, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 30.098}, {"ts": 1772521500000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4375.5, "quote_volume": 326.4526, "trades": 3, "taker_buy_volume": 4375.5, "taker_buy_quote": 326.4526}, {"ts": 1772521560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18227.5, "quote_volume": 1357.94875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 808.0, "quote_volume": 60.1556, "trades": 2, "taker_buy_volume": 808.0, "taker_buy_quote": 60.1556}, {"ts": 1772521800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5656.0, "quote_volume": 420.8064, "trades": 15, "taker_buy_volume": 5656.0, "taker_buy_quote": 420.8064}, {"ts": 1772521860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4074.7, "quote_volume": 302.75021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 11283.4, "quote_volume": 839.64356, "trades": 5, "taker_buy_volume": 11283.4, "taker_buy_quote": 839.64356}, {"ts": 1772522100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 151.9, "quote_volume": 11.31655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3327.9, "quote_volume": 247.78231, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 30.0235}, {"ts": 1772522400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 15642.0, "quote_volume": 1163.4097, "trades": 13, "taker_buy_volume": 806.0, "taker_buy_quote": 59.9664}, {"ts": 1772522520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8925.0, "quote_volume": 664.02, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 3996.0, "quote_volume": 297.25943, "trades": 8, "taker_buy_volume": 1840.7, "taker_buy_quote": 137.05135}, {"ts": 1772522760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8200.0, "quote_volume": 609.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 7400.0, "quote_volume": 549.25325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11012.1, "quote_volume": 818.19903, "trades": 2, "taker_buy_volume": 11012.1, "taker_buy_quote": 818.19903}, {"ts": 1772523180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 270.0, "quote_volume": 20.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1212.0, "quote_volume": 90.1324, "trades": 3, "taker_buy_volume": 1212.0, "taker_buy_quote": 90.1324}, {"ts": 1772523420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3023.8, "quote_volume": 224.35608, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 217.035}, {"ts": 1772523540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1212.0, "quote_volume": 90.0516, "trades": 3, "taker_buy_volume": 1212.0, "taker_buy_quote": 90.0516}, {"ts": 1772523660000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 12602.5, "quote_volume": 933.2583, "trades": 6, "taker_buy_volume": 805.6, "taker_buy_quote": 59.6836}, {"ts": 1772523720000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 33367.3, "quote_volume": 2464.98447, "trades": 19, "taker_buy_volume": 14135.0, "taker_buy_quote": 1043.7175}, {"ts": 1772523780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2939.9, "quote_volume": 217.25861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1218.0, "quote_volume": 90.2538, "trades": 3, "taker_buy_volume": 1218.0, "taker_buy_quote": 90.2538}, {"ts": 1772524140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6525.0, "quote_volume": 483.75875, "trades": 5, "taker_buy_volume": 4025.0, "taker_buy_quote": 298.50875}, {"ts": 1772524320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 197.7, "quote_volume": 14.66934, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 14.66934}, {"ts": 1772524680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1215.0, "quote_volume": 90.153, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 90.153}, {"ts": 1772524860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 406.0, "quote_volume": 30.1252, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 30.1252}, {"ts": 1772524980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8172.3, "quote_volume": 604.83, "trades": 5, "taker_buy_volume": 1204.0, "taker_buy_quote": 89.1758}, {"ts": 1772525040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 433.3, "quote_volume": 32.08595, "trades": 2, "taker_buy_volume": 217.5, "taker_buy_quote": 16.11675}, {"ts": 1772525100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1868.4, "quote_volume": 138.07476, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 30.0034}, {"ts": 1772525280000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 8776.1, "quote_volume": 646.94482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9806.0, "quote_volume": 724.27066, "trades": 6, "taker_buy_volume": 9806.0, "taker_buy_quote": 724.27066}, {"ts": 1772525460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 7666.0, "quote_volume": 567.23742, "trades": 5, "taker_buy_volume": 7666.0, "taker_buy_quote": 567.23742}, {"ts": 1772525520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 82.4, "quote_volume": 6.07288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 34992.1, "quote_volume": 2571.38748, "trades": 13, "taker_buy_volume": 4796.5, "taker_buy_quote": 352.54275}, {"ts": 1772525700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1807.1, "quote_volume": 132.82185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1202.0, "quote_volume": 88.4672, "trades": 3, "taker_buy_volume": 1202.0, "taker_buy_quote": 88.4672}, {"ts": 1772525880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1224.0, "quote_volume": 90.0864, "trades": 3, "taker_buy_volume": 1224.0, "taker_buy_quote": 90.0864}, {"ts": 1772526000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6224.0, "quote_volume": 458.0864, "trades": 5, "taker_buy_volume": 1224.0, "taker_buy_quote": 90.0864}, {"ts": 1772526060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 250.0, "quote_volume": 18.4, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 18.4}, {"ts": 1772526120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8535.1, "quote_volume": 629.03687, "trades": 4, "taker_buy_volume": 8535.1, "taker_buy_quote": 629.03687}, {"ts": 1772526180000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4048.7, "quote_volume": 298.47059, "trades": 4, "taker_buy_volume": 814.0, "taker_buy_quote": 60.0732}, {"ts": 1772526240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1221.0, "quote_volume": 90.1098, "trades": 3, "taker_buy_volume": 1221.0, "taker_buy_quote": 90.1098}, {"ts": 1772526300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 31478.8, "quote_volume": 2323.09454, "trades": 17, "taker_buy_volume": 25773.2, "taker_buy_quote": 1902.02126}, {"ts": 1772526420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1017.0, "quote_volume": 75.0546, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 75.0546}, {"ts": 1772526480000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 12870.0, "quote_volume": 947.73155, "trades": 16, "taker_buy_volume": 4070.0, "taker_buy_quote": 300.3253}, {"ts": 1772526540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 74.6, "quote_volume": 5.49056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 816.0, "quote_volume": 60.0984, "trades": 2, "taker_buy_volume": 816.0, "taker_buy_quote": 60.0984}, {"ts": 1772526660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 408.0, "quote_volume": 30.0696, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 30.0696}, {"ts": 1772526780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 135.5, "quote_volume": 9.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 816.0, "quote_volume": 60.0576, "trades": 2, "taker_buy_volume": 816.0, "taker_buy_quote": 60.0576}, {"ts": 1772526960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 87.3, "quote_volume": 6.42528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1224.0, "quote_volume": 90.168, "trades": 3, "taker_buy_volume": 1224.0, "taker_buy_quote": 90.168}, {"ts": 1772527260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.0741, "volume": 112426.5, "quote_volume": 8308.19126, "trades": 51, "taker_buy_volume": 91339.5, "taker_buy_quote": 6747.98311}, {"ts": 1772527440000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 42182.7, "quote_volume": 3136.88853, "trades": 18, "taker_buy_volume": 31159.4, "taker_buy_quote": 2316.04893}, {"ts": 1772527500000, "open": 0.0745, "high": 0.0749, "low": 0.0743, "close": 0.0747, "volume": 101528.3, "quote_volume": 7571.42087, "trades": 46, "taker_buy_volume": 66934.0, "taker_buy_quote": 4990.16682}, {"ts": 1772527560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 14856.9, "quote_volume": 1108.34559, "trades": 24, "taker_buy_volume": 5842.2, "taker_buy_quote": 435.84897}, {"ts": 1772527620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 403.0, "quote_volume": 30.0235, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 30.0235}, {"ts": 1772527680000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 10274.1, "quote_volume": 762.15606, "trades": 49, "taker_buy_volume": 405.0, "taker_buy_quote": 30.051}, {"ts": 1772527740000, "open": 0.0742, "high": 0.0749, "low": 0.0742, "close": 0.0749, "volume": 87416.7, "quote_volume": 6506.76917, "trades": 29, "taker_buy_volume": 81709.9, "taker_buy_quote": 6079.32985}, {"ts": 1772527800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1200.0, "quote_volume": 89.6998, "trades": 5, "taker_buy_volume": 598.0, "taker_buy_quote": 44.7304}, {"ts": 1772527860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1286.3, "quote_volume": 96.21524, "trades": 5, "taker_buy_volume": 1286.3, "taker_buy_quote": 96.21524}, {"ts": 1772527920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 804.0, "quote_volume": 60.0588, "trades": 2, "taker_buy_volume": 804.0, "taker_buy_quote": 60.0588}, {"ts": 1772528040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2211.0, "quote_volume": 165.1617, "trades": 6, "taker_buy_volume": 2211.0, "taker_buy_quote": 165.1617}, {"ts": 1772528100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 806.0, "quote_volume": 60.1276, "trades": 2, "taker_buy_volume": 806.0, "taker_buy_quote": 60.1276}, {"ts": 1772528220000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1209.0, "quote_volume": 90.272, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 90.272}, {"ts": 1772528280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1473.6, "quote_volume": 110.15832, "trades": 4, "taker_buy_volume": 1206.0, "taker_buy_quote": 90.1686}, {"ts": 1772528340000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 1360.7, "quote_volume": 101.70922, "trades": 5, "taker_buy_volume": 1206.0, "taker_buy_quote": 90.1686}, {"ts": 1772528400000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 10993.5, "quote_volume": 821.62195, "trades": 25, "taker_buy_volume": 9931.4, "taker_buy_quote": 742.29026}, {"ts": 1772528460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528520000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 5439.8, "quote_volume": 406.77258, "trades": 14, "taker_buy_volume": 2531.7, "taker_buy_quote": 189.39126}, {"ts": 1772528580000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1203.0, "quote_volume": 90.1448, "trades": 3, "taker_buy_volume": 1203.0, "taker_buy_quote": 90.1448}, {"ts": 1772528640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 401.0, "quote_volume": 30.1151, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 30.1151}, {"ts": 1772528700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3609.0, "quote_volume": 270.7458, "trades": 10, "taker_buy_volume": 3609.0, "taker_buy_quote": 270.7458}, {"ts": 1772528760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 168.5, "quote_volume": 12.62065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528820000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 15127.0, "quote_volume": 1127.88071, "trades": 15, "taker_buy_volume": 3627.0, "taker_buy_quote": 270.6063}, {"ts": 1772528880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1580.5, "quote_volume": 118.2096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 31472.3, "quote_volume": 2343.78587, "trades": 23, "taker_buy_volume": 6570.5, "taker_buy_quote": 488.7018}, {"ts": 1772529240000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3965.1, "quote_volume": 294.48512, "trades": 2, "taker_buy_volume": 3965.1, "taker_buy_quote": 294.48512}, {"ts": 1772529300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2633.3, "quote_volume": 195.65419, "trades": 1, "taker_buy_volume": 2633.3, "taker_buy_quote": 195.65419}, {"ts": 1772529360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3836.5, "quote_volume": 285.4356, "trades": 10, "taker_buy_volume": 3836.5, "taker_buy_quote": 285.4356}, {"ts": 1772529420000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 33509.9, "quote_volume": 2494.50459, "trades": 17, "taker_buy_volume": 27956.3, "taker_buy_quote": 2081.1705}, {"ts": 1772529480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 146.0, "quote_volume": 10.8478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 404.0, "quote_volume": 30.0172, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 30.0172}, {"ts": 1772529720000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 19762.5, "quote_volume": 1470.86, "trades": 18, "taker_buy_volume": 19762.5, "taker_buy_quote": 1470.86}, {"ts": 1772529780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 3257.8, "quote_volume": 241.8284, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 30.0172}, {"ts": 1772530020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1462.5, "quote_volume": 108.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 200.4, "quote_volume": 14.8296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 698.5, "quote_volume": 51.689, "trades": 1, "taker_buy_volume": 698.5, "taker_buy_quote": 51.689}, {"ts": 1772530260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 847.7, "quote_volume": 62.64503, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 30.0773}, {"ts": 1772530320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6554.2, "quote_volume": 485.39848, "trades": 9, "taker_buy_volume": 5094.8, "taker_buy_quote": 377.40288}, {"ts": 1772530440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2664.1, "quote_volume": 197.94263, "trades": 3, "taker_buy_volume": 2664.1, "taker_buy_quote": 197.94263}, {"ts": 1772530500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530560000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 23000.0, "quote_volume": 1712.51, "trades": 15, "taker_buy_volume": 23000.0, "taker_buy_quote": 1712.51}, {"ts": 1772530620000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8921.3, "quote_volume": 662.92221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530680000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 2024.1, "quote_volume": 150.91635, "trades": 5, "taker_buy_volume": 2024.1, "taker_buy_quote": 150.91635}, {"ts": 1772530740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 100.0, "quote_volume": 7.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2268.5, "quote_volume": 169.2704, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 60.1679}, {"ts": 1772531040000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 804.0, "quote_volume": 60.08693, "trades": 4, "taker_buy_volume": 804.0, "taker_buy_quote": 60.08693}, {"ts": 1772531100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 629.2, "quote_volume": 46.93832, "trades": 1, "taker_buy_volume": 629.2, "taker_buy_quote": 46.93832}, {"ts": 1772531220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 155.7, "quote_volume": 11.61522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1462.5, "quote_volume": 109.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 403.0, "quote_volume": 30.0235, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 30.0235}, {"ts": 1772531460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 403.0, "quote_volume": 30.1041, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 30.1041}, {"ts": 1772531520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1463.0, "quote_volume": 109.2458, "trades": 3, "taker_buy_volume": 1463.0, "taker_buy_quote": 109.2458}, {"ts": 1772531580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15808.0, "quote_volume": 1177.696, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 30.0235}, {"ts": 1772531700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 771.2, "quote_volume": 57.22304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 10159.5, "quote_volume": 754.28354, "trades": 9, "taker_buy_volume": 10159.5, "taker_buy_quote": 754.28354}, {"ts": 1772531940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3166.9, "quote_volume": 235.15067, "trades": 6, "taker_buy_volume": 1666.9, "taker_buy_quote": 123.85067}, {"ts": 1772532180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 160.3, "quote_volume": 11.87823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4614.8, "quote_volume": 342.87964, "trades": 2, "taker_buy_volume": 4614.8, "taker_buy_quote": 342.87964}, {"ts": 1772532300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10043.8, "quote_volume": 744.39183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 91.3, "quote_volume": 6.76533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532540000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2994.0, "quote_volume": 221.583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 68.7, "quote_volume": 5.09067, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.09067}, {"ts": 1772532720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 163.0, "quote_volume": 12.0946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 145109.4, "quote_volume": 10813.07531, "trades": 64, "taker_buy_volume": 110412.6, "taker_buy_quote": 8229.18563}, {"ts": 1772533260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3859.3, "quote_volume": 287.14535, "trades": 5, "taker_buy_volume": 134.3, "taker_buy_quote": 10.00535}, {"ts": 1772533320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 765.4, "quote_volume": 56.94576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1571.9, "quote_volume": 117.09561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 403.6, "quote_volume": 30.02784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 413.4, "quote_volume": 30.75696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 398.4, "quote_volume": 29.72064, "trades": 2, "taker_buy_volume": 398.4, "taker_buy_quote": 29.72064}, {"ts": 1772533860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 927.2, "quote_volume": 69.08444, "trades": 6, "taker_buy_volume": 80.4, "taker_buy_quote": 5.99784}, {"ts": 1772534040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.8, "quote_volume": 15.01392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 161.7, "quote_volume": 12.03048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 670.4, "quote_volume": 50.02666, "trades": 4, "taker_buy_volume": 148.2, "taker_buy_quote": 11.07054}, {"ts": 1772534220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 80.4, "quote_volume": 5.98176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1281.5, "quote_volume": 95.35163, "trades": 7, "taker_buy_volume": 80.3, "taker_buy_quote": 5.98235}, {"ts": 1772534520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.4, "quote_volume": 14.98416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.5, "quote_volume": 9.99335, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1772534640000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 10399.0, "quote_volume": 773.36975, "trades": 11, "taker_buy_volume": 8785.0, "taker_buy_quote": 653.61095}, {"ts": 1772534700000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 3449.0, "quote_volume": 256.49438, "trades": 18, "taker_buy_volume": 2659.1, "taker_buy_quote": 197.79678}, {"ts": 1772534760000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 2241.4, "quote_volume": 166.65929, "trades": 10, "taker_buy_volume": 1563.5, "taker_buy_quote": 116.31095}, {"ts": 1772534820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 533.2, "quote_volume": 39.61676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534880000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 4625.8, "quote_volume": 344.39599, "trades": 17, "taker_buy_volume": 3967.7, "taker_buy_quote": 295.49916}, {"ts": 1772534940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 551.8, "quote_volume": 41.05392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 342.4, "quote_volume": 25.44032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 371.9, "quote_volume": 27.62233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535120000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 193.0, "quote_volume": 14.33168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 994.2, "quote_volume": 73.78241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 203.6, "quote_volume": 15.09692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 248.5, "quote_volume": 18.4387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 208.0, "quote_volume": 15.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 218.9, "quote_volume": 16.24238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 213.2, "quote_volume": 15.81944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 206.1, "quote_volume": 15.30161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 198.9, "quote_volume": 14.77827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 197.1, "quote_volume": 14.64453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535720000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 229.8, "quote_volume": 17.06319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535780000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 178.4, "quote_volume": 13.27396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 214.2, "quote_volume": 15.9579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 226.7, "quote_volume": 16.86648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 119.2, "quote_volume": 8.86848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 426.4, "quote_volume": 31.71309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 225.0, "quote_volume": 16.7175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 203.1, "quote_volume": 15.09033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 200.0, "quote_volume": 14.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 474.2, "quote_volume": 35.23306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 325.3, "quote_volume": 24.16979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536380000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2366.2, "quote_volume": 175.79855, "trades": 4, "taker_buy_volume": 2175.6, "taker_buy_quote": 161.64708}, {"ts": 1772536440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 198.2, "quote_volume": 14.70644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 225.8, "quote_volume": 16.75436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 201.3, "quote_volume": 14.92678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 118.4, "quote_volume": 8.77344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536680000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1873.8, "quote_volume": 138.83813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.5, "quote_volume": 14.393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 113.7, "quote_volume": 8.4138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536860000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 221.1, "quote_volume": 16.37341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 95.6, "quote_volume": 7.09352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9566.2, "quote_volume": 712.6819, "trades": 2, "taker_buy_volume": 9446.7, "taker_buy_quote": 703.77915}, {"ts": 1772537040000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 1010.7, "quote_volume": 75.4524, "trades": 4, "taker_buy_volume": 729.8, "taker_buy_quote": 54.51606}, {"ts": 1772537100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 199.0, "quote_volume": 14.8454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537160000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1706.3, "quote_volume": 127.9623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537220000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 208.7, "quote_volume": 15.61994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 30476.6, "quote_volume": 2282.57423, "trades": 12, "taker_buy_volume": 7100.0, "taker_buy_quote": 531.79}, {"ts": 1772537340000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 3735.7, "quote_volume": 278.53916, "trades": 6, "taker_buy_volume": 1172.3, "taker_buy_quote": 87.45358}, {"ts": 1772537400000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1572.2, "quote_volume": 117.11404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 753.1, "quote_volume": 56.08951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 441.1, "quote_volume": 32.81243, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 6.4368}, {"ts": 1772537580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 450.9, "quote_volume": 33.50187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537640000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1291.0, "quote_volume": 96.03248, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 82.71792}, {"ts": 1772537700000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 844.8, "quote_volume": 62.91769, "trades": 5, "taker_buy_volume": 645.7, "taker_buy_quote": 48.10465}, {"ts": 1772537760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 296.2, "quote_volume": 22.04591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537820000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1696.5, "quote_volume": 126.54924, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.9}, {"ts": 1772537880000, "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0749, "volume": 68033.5, "quote_volume": 5113.38032, "trades": 41, "taker_buy_volume": 60147.1, "taker_buy_quote": 4519.76333}, {"ts": 1772537940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1118.9, "quote_volume": 83.80561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 33534.4, "quote_volume": 2516.67335, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1274.0, "quote_volume": 95.4226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 25099.1, "quote_volume": 1884.74028, "trades": 13, "taker_buy_volume": 24048.7, "taker_buy_quote": 1806.02534}, {"ts": 1772538180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 940.8, "quote_volume": 70.64605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 669.6, "quote_volume": 50.33812, "trades": 4, "taker_buy_volume": 232.4, "taker_buy_quote": 17.47648}, {"ts": 1772538300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 454.8, "quote_volume": 34.20096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 423.9, "quote_volume": 31.96206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 413.4, "quote_volume": 31.17036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6969.2, "quote_volume": 524.94539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 987.3, "quote_volume": 74.32506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.075, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 123794.5, "quote_volume": 9290.28555, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538660000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4757.3, "quote_volume": 354.7241, "trades": 4, "taker_buy_volume": 3052.5, "taker_buy_quote": 227.7165}, {"ts": 1772538720000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 1823.5, "quote_volume": 136.01694, "trades": 3, "taker_buy_volume": 478.6, "taker_buy_quote": 35.75142}, {"ts": 1772538780000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 1364.9, "quote_volume": 101.97592, "trades": 4, "taker_buy_volume": 73.3, "taker_buy_quote": 5.47551}, {"ts": 1772538840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1158.8, "quote_volume": 86.65075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1113.1, "quote_volume": 83.25988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538960000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 602.9, "quote_volume": 45.19723, "trades": 3, "taker_buy_volume": 200.1, "taker_buy_quote": 15.02751}, {"ts": 1772539020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 408.3, "quote_volume": 30.58167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539080000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 860.5, "quote_volume": 64.50676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 414.0, "quote_volume": 31.0086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1467.8, "quote_volume": 109.91262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539260000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 394.8, "quote_volume": 29.58509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 495.0, "quote_volume": 37.05734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 542.1, "quote_volume": 40.54908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 752.7, "quote_volume": 56.3222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 457.8, "quote_volume": 34.30764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 410.6, "quote_volume": 30.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 380.0, "quote_volume": 28.538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539680000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 706.6, "quote_volume": 52.99352, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 7.00683}, {"ts": 1772539740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3129.4, "quote_volume": 234.39206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539800000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 1824.9, "quote_volume": 136.97209, "trades": 8, "taker_buy_volume": 1298.0, "taker_buy_quote": 97.4798}, {"ts": 1772539860000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 832.7, "quote_volume": 62.51865, "trades": 3, "taker_buy_volume": 548.4, "taker_buy_quote": 41.18484}, {"ts": 1772539920000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 1919.5, "quote_volume": 144.415, "trades": 9, "taker_buy_volume": 1563.6, "taker_buy_quote": 117.68691}, {"ts": 1772539980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2635.9, "quote_volume": 197.93979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540040000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 633.2, "quote_volume": 47.51003, "trades": 5, "taker_buy_volume": 200.3, "taker_buy_quote": 15.04253}, {"ts": 1772540100000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3638.4, "quote_volume": 272.9001, "trades": 6, "taker_buy_volume": 201.0, "taker_buy_quote": 15.0951}, {"ts": 1772540160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1770.4, "quote_volume": 132.60296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540220000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1989.2, "quote_volume": 148.80636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 364.8, "quote_volume": 27.28704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 508.5, "quote_volume": 38.0358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 327.1, "quote_volume": 24.43437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2066.7, "quote_volume": 154.36233, "trades": 4, "taker_buy_volume": 1865.1, "taker_buy_quote": 139.32297}, {"ts": 1772540520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 210.2, "quote_volume": 15.70194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 211.3, "quote_volume": 15.78411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 202.4, "quote_volume": 15.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 196.7, "quote_volume": 14.69349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540760000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0751, "volume": 91446.7, "quote_volume": 6864.08443, "trades": 38, "taker_buy_volume": 83050.9, "taker_buy_quote": 6231.93013}, {"ts": 1772540820000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 22843.1, "quote_volume": 1713.65868, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540880000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 43664.0, "quote_volume": 3267.47828, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1615.4, "quote_volume": 120.39784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 7052.7, "quote_volume": 526.0581, "trades": 7, "taker_buy_volume": 6051.8, "taker_buy_quote": 451.49105}, {"ts": 1772541060000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 28437.5, "quote_volume": 2122.17334, "trades": 15, "taker_buy_volume": 27312.8, "taker_buy_quote": 2038.30778}, {"ts": 1772541120000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1804.4, "quote_volume": 134.56212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541180000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 906.3, "quote_volume": 67.45601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 455.8, "quote_volume": 33.91152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 731.6, "quote_volume": 54.43104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 731.3, "quote_volume": 54.37662, "trades": 3, "taker_buy_volume": 255.2, "taker_buy_quote": 18.98688}, {"ts": 1772541420000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1442.8, "quote_volume": 107.32389, "trades": 4, "taker_buy_volume": 1097.6, "taker_buy_quote": 81.66144}, {"ts": 1772541480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 322.5, "quote_volume": 23.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 312.3, "quote_volume": 23.23512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 401.2, "quote_volume": 29.84928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1464.0, "quote_volume": 108.89805, "trades": 6, "taker_buy_volume": 1097.6, "taker_buy_quote": 81.66144}, {"ts": 1772541720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 322.6, "quote_volume": 24.00144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2337.6, "quote_volume": 173.95189, "trades": 4, "taker_buy_volume": 1844.5, "taker_buy_quote": 137.26525}, {"ts": 1772541840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 404.7, "quote_volume": 30.06921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 427.6, "quote_volume": 31.79191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 446.7, "quote_volume": 33.23448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 403.1, "quote_volume": 29.99064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 456.5, "quote_volume": 33.9636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 515.2, "quote_volume": 38.35183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 464.6, "quote_volume": 34.60465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 425.8, "quote_volume": 31.67952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 478.7, "quote_volume": 35.63101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 482.5, "quote_volume": 35.898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 369.2, "quote_volume": 27.46848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2802.9, "quote_volume": 209.07102, "trades": 6, "taker_buy_volume": 2370.0, "taker_buy_quote": 176.802}, {"ts": 1772542560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3439.3, "quote_volume": 256.86803, "trades": 5, "taker_buy_volume": 2962.5, "taker_buy_quote": 221.29875}, {"ts": 1772542620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 345.5, "quote_volume": 25.73975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13902.0, "quote_volume": 1035.58915, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13364.3, "quote_volume": 995.64035, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.95625}, {"ts": 1772542800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 563.7, "quote_volume": 41.93928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1402.7, "quote_volume": 104.36088, "trades": 4, "taker_buy_volume": 1097.6, "taker_buy_quote": 81.66144}, {"ts": 1772542920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1406.7, "quote_volume": 104.65848, "trades": 4, "taker_buy_volume": 1097.6, "taker_buy_quote": 81.66144}, {"ts": 1772542980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 354.3, "quote_volume": 26.33638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543040000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1759.5, "quote_volume": 130.8771, "trades": 5, "taker_buy_volume": 1462.5, "taker_buy_quote": 108.81}, {"ts": 1772543100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 318.1, "quote_volume": 23.66664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 341.8, "quote_volume": 25.42992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 274.9, "quote_volume": 20.42507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 357.9, "quote_volume": 26.59197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 296.3, "quote_volume": 22.00149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 233.0, "quote_volume": 17.2886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 314.9, "quote_volume": 23.39957, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 8.4072}, {"ts": 1772543520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 263.5, "quote_volume": 19.5517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543580000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2965.8, "quote_volume": 220.33337, "trades": 3, "taker_buy_volume": 2710.1, "taker_buy_quote": 201.36043}, {"ts": 1772543640000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3036.1, "quote_volume": 225.55367, "trades": 3, "taker_buy_volume": 2750.5, "taker_buy_quote": 204.36215}, {"ts": 1772543700000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 15954.7, "quote_volume": 1186.9645, "trades": 5, "taker_buy_volume": 15628.8, "taker_buy_quote": 1162.78272}, {"ts": 1772543760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 630.5, "quote_volume": 46.9092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 386.2, "quote_volume": 28.73328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1521.0, "quote_volume": 113.14835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 393.7, "quote_volume": 29.25191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 345.1, "quote_volume": 25.64093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 286.5, "quote_volume": 21.28695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 329.3, "quote_volume": 24.46699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 264.7, "quote_volume": 19.66721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 206.2, "quote_volume": 15.32066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 274.1, "quote_volume": 20.36563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 230.5, "quote_volume": 17.12615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 244.9, "quote_volume": 18.19607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 226.2, "quote_volume": 16.80666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6842.5, "quote_volume": 509.76625, "trades": 2, "taker_buy_volume": 6842.5, "taker_buy_quote": 509.76625}, {"ts": 1772544900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1462.5, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 265.8, "quote_volume": 19.74894, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 19.74894}, {"ts": 1772545560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13000.0, "quote_volume": 964.6, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 964.6}, {"ts": 1772545740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8123.0, "quote_volume": 604.22315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 81.0, "quote_volume": 6.0183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.4, "quote_volume": 5.01456, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 5.01456}, {"ts": 1772546820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1001.7, "quote_volume": 74.52648, "trades": 1, "taker_buy_volume": 1001.7, "taker_buy_quote": 74.52648}, {"ts": 1772546940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 398.4, "quote_volume": 29.64096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 81.3, "quote_volume": 6.04059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 996.2, "quote_volume": 74.11728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547420000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 45543.2, "quote_volume": 3410.1679, "trades": 21, "taker_buy_volume": 40719.8, "taker_buy_quote": 3048.6347}, {"ts": 1772547480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 170.3, "quote_volume": 12.7725, "trades": 1, "taker_buy_volume": 170.3, "taker_buy_quote": 12.7725}, {"ts": 1772547660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11400.0, "quote_volume": 858.27375, "trades": 5, "taker_buy_volume": 11400.0, "taker_buy_quote": 858.27375}, {"ts": 1772547780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 302.1, "quote_volume": 22.68771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 159.6, "quote_volume": 11.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 707.4, "quote_volume": 53.12574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1556.7, "quote_volume": 116.90817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548200000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 12611.9, "quote_volume": 950.97489, "trades": 22, "taker_buy_volume": 1458.6, "taker_buy_quote": 110.1243}, {"ts": 1772548260000, "open": 0.0754, "high": 0.0755, "low": 0.075, "close": 0.075, "volume": 11015.6, "quote_volume": 827.68714, "trades": 8, "taker_buy_volume": 2058.2, "taker_buy_quote": 155.2441}, {"ts": 1772548320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 199.9, "quote_volume": 14.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548380000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 4234.9, "quote_volume": 317.07052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548440000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 16183.5, "quote_volume": 1210.67974, "trades": 9, "taker_buy_volume": 15583.6, "taker_buy_quote": 1165.83528}, {"ts": 1772548500000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 378.2, "quote_volume": 28.30712, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 13.30224}, {"ts": 1772548560000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 23574.2, "quote_volume": 1763.36477, "trades": 8, "taker_buy_volume": 146.1, "taker_buy_quote": 10.94289}, {"ts": 1772548620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.4, "quote_volume": 15.00996, "trades": 1, "taker_buy_volume": 200.4, "taker_buy_quote": 15.00996}, {"ts": 1772548680000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 1970.8, "quote_volume": 148.15613, "trades": 4, "taker_buy_volume": 160.1, "taker_buy_quote": 12.02351}, {"ts": 1772548740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.7, "quote_volume": 15.01744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548800000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 104804.7, "quote_volume": 7911.04675, "trades": 41, "taker_buy_volume": 678.0, "taker_buy_quote": 51.0534}, {"ts": 1772548860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548920000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 31300.0, "quote_volume": 2349.57, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 18331.4, "quote_volume": 1375.74343, "trades": 6, "taker_buy_volume": 18331.4, "taker_buy_quote": 1375.74343}, {"ts": 1772549040000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 30890.8, "quote_volume": 2314.47761, "trades": 8, "taker_buy_volume": 15225.0, "taker_buy_quote": 1141.1291}, {"ts": 1772549100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 40288.1, "quote_volume": 3009.52107, "trades": 11, "taker_buy_volume": 6900.0, "taker_buy_quote": 515.43}, {"ts": 1772549160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 95.1, "quote_volume": 7.10397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 642.4, "quote_volume": 47.92304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549340000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5962.5, "quote_volume": 443.46375, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 223.2}, {"ts": 1772549400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11442.5, "quote_volume": 855.899, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 855.899}, {"ts": 1772549640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1581.4, "quote_volume": 118.13872, "trades": 2, "taker_buy_volume": 1581.4, "taker_buy_quote": 118.13872}, {"ts": 1772549700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 535.8, "quote_volume": 39.97068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 535.8, "quote_volume": 39.97068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1462.5, "quote_volume": 108.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 10990.2, "quote_volume": 819.59769, "trades": 6, "taker_buy_volume": 10990.2, "taker_buy_quote": 819.59769}, {"ts": 1772550060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3744.8, "quote_volume": 278.9876, "trades": 4, "taker_buy_volume": 2727.6, "taker_buy_quote": 203.2062}, {"ts": 1772550120000, "open": 0.0746, "high": 0.0756, "low": 0.0746, "close": 0.075, "volume": 271316.3, "quote_volume": 20410.46741, "trades": 137, "taker_buy_volume": 178681.4, "taker_buy_quote": 13432.54542}, {"ts": 1772550180000, "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 127222.6, "quote_volume": 9529.78211, "trades": 37, "taker_buy_volume": 47930.3, "taker_buy_quote": 3591.4386}, {"ts": 1772550240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8609.0, "quote_volume": 642.8923, "trades": 4, "taker_buy_volume": 8609.0, "taker_buy_quote": 642.8923}, {"ts": 1772550300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 643.2, "quote_volume": 47.9184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 17277.6, "quote_volume": 1291.87674, "trades": 9, "taker_buy_volume": 17277.6, "taker_buy_quote": 1291.87674}, {"ts": 1772550420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 122.0, "quote_volume": 9.1134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 6817.8, "quote_volume": 508.57944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550540000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 23206.7, "quote_volume": 1734.96491, "trades": 22, "taker_buy_volume": 21744.2, "taker_buy_quote": 1625.56991}, {"ts": 1772550600000, "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0742, "volume": 50197.5, "quote_volume": 3735.11071, "trades": 20, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.4}, {"ts": 1772550660000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 14399.9, "quote_volume": 1072.23254, "trades": 14, "taker_buy_volume": 14399.9, "taker_buy_quote": 1072.23254}, {"ts": 1772550720000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 2827.8, "quote_volume": 211.37675, "trades": 14, "taker_buy_volume": 2827.8, "taker_buy_quote": 211.37675}, {"ts": 1772550780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 682.2, "quote_volume": 51.02856, "trades": 2, "taker_buy_volume": 682.2, "taker_buy_quote": 51.02856}, {"ts": 1772550840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1500.0, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.05}, {"ts": 1772550900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550960000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 535.8, "quote_volume": 39.94516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7800.3, "quote_volume": 580.35828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551140000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 29646.1, "quote_volume": 2199.65562, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551200000, "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 27325.6, "quote_volume": 2022.53052, "trades": 23, "taker_buy_volume": 19887.5, "taker_buy_quote": 1472.66425}, {"ts": 1772551260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1410.0, "quote_volume": 104.481, "trades": 1, "taker_buy_volume": 1410.0, "taker_buy_quote": 104.481}, {"ts": 1772551380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6795.6, "quote_volume": 503.55396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 463.4, "quote_volume": 34.43062, "trades": 1, "taker_buy_volume": 463.4, "taker_buy_quote": 34.43062}, {"ts": 1772551500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 365.0, "quote_volume": 27.1195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551680000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 7930.6, "quote_volume": 591.30395, "trades": 6, "taker_buy_volume": 7768.8, "taker_buy_quote": 579.28221}, {"ts": 1772551740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 267.9, "quote_volume": 19.98534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551860000, "open": 0.0746, "high": 0.0749, "low": 0.0743, "close": 0.0747, "volume": 106001.2, "quote_volume": 7901.91798, "trades": 39, "taker_buy_volume": 23712.2, "taker_buy_quote": 1771.6778}, {"ts": 1772551920000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11281.7, "quote_volume": 842.55296, "trades": 12, "taker_buy_volume": 9381.4, "taker_buy_quote": 700.79058}, {"ts": 1772551980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2673.8, "quote_volume": 199.73286, "trades": 1, "taker_buy_volume": 2673.8, "taker_buy_quote": 199.73286}, {"ts": 1772552040000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 4371.5, "quote_volume": 327.10939, "trades": 5, "taker_buy_volume": 4371.5, "taker_buy_quote": 327.10939}, {"ts": 1772552100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1500.0, "quote_volume": 112.2, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.2}, {"ts": 1772552160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 129.8, "quote_volume": 9.70904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1462.5, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 109.395}, {"ts": 1772552340000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13001.3, "quote_volume": 974.9475, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1772552400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5478.4, "quote_volume": 410.33216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1500.0, "quote_volume": 112.05, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.05}, {"ts": 1772552700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5484.6, "quote_volume": 410.24808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 214.9, "quote_volume": 16.1175, "trades": 1, "taker_buy_volume": 214.9, "taker_buy_quote": 16.1175}, {"ts": 1772553600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6089.0, "quote_volume": 457.0758, "trades": 16, "taker_buy_volume": 6089.0, "taker_buy_quote": 457.0758}, {"ts": 1772553720000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 11524.3, "quote_volume": 864.31432, "trades": 4, "taker_buy_volume": 11442.5, "taker_buy_quote": 858.1875}, {"ts": 1772553780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1802.3, "quote_volume": 135.53296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553900000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 55714.8, "quote_volume": 4197.29052, "trades": 20, "taker_buy_volume": 47146.2, "taker_buy_quote": 3552.07494}, {"ts": 1772553960000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 15355.0, "quote_volume": 1159.15625, "trades": 6, "taker_buy_volume": 15355.0, "taker_buy_quote": 1159.15625}, {"ts": 1772554020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12371.4, "quote_volume": 934.18695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554200000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 1659.2, "quote_volume": 125.76728, "trades": 3, "taker_buy_volume": 79.2, "taker_buy_quote": 6.01128}, {"ts": 1772554260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2774.3, "quote_volume": 209.73708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 117.5, "quote_volume": 8.89475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1500.0, "quote_volume": 113.7, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.7}, {"ts": 1772554560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1899.1, "quote_volume": 143.592, "trades": 3, "taker_buy_volume": 200.4, "taker_buy_quote": 15.17028}, {"ts": 1772554740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 90.5, "quote_volume": 6.8418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4460.6, "quote_volume": 337.22136, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555040000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 14374.1, "quote_volume": 1089.41054, "trades": 6, "taker_buy_volume": 111.7, "taker_buy_quote": 8.46686}, {"ts": 1772555100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4049.3, "quote_volume": 306.93694, "trades": 6, "taker_buy_volume": 699.0, "taker_buy_quote": 52.9842}, {"ts": 1772555160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 343.0, "quote_volume": 25.9651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 18220.0, "quote_volume": 1379.7855, "trades": 7, "taker_buy_volume": 18220.0, "taker_buy_quote": 1379.7855}, {"ts": 1772555400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4900.0, "quote_volume": 370.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 24406.0, "quote_volume": 1845.71067, "trades": 10, "taker_buy_volume": 24406.0, "taker_buy_quote": 1845.71067}, {"ts": 1772555580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1628.0, "quote_volume": 123.2396, "trades": 2, "taker_buy_volume": 1628.0, "taker_buy_quote": 123.2396}, {"ts": 1772555640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 85.6, "quote_volume": 6.47992, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 6.47992}, {"ts": 1772555700000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9565.6, "quote_volume": 723.1851, "trades": 4, "taker_buy_volume": 257.4, "taker_buy_quote": 19.48518}, {"ts": 1772555760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1701.9, "quote_volume": 128.66364, "trades": 2, "taker_buy_volume": 1701.9, "taker_buy_quote": 128.66364}, {"ts": 1772555880000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 5175.6, "quote_volume": 389.34612, "trades": 4, "taker_buy_volume": 5085.6, "taker_buy_quote": 382.58712}, {"ts": 1772555940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11591.3, "quote_volume": 872.82489, "trades": 4, "taker_buy_volume": 11591.3, "taker_buy_quote": 872.82489}, {"ts": 1772556120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556240000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3106.9, "quote_volume": 233.91631, "trades": 3, "taker_buy_volume": 2774.3, "taker_buy_quote": 208.90479}, {"ts": 1772556300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556360000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 18445.5, "quote_volume": 1391.8798, "trades": 4, "taker_buy_volume": 18445.5, "taker_buy_quote": 1391.8798}, {"ts": 1772556420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 111.4, "quote_volume": 8.45526, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 8.45526}, {"ts": 1772556720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1500.0, "quote_volume": 114.0, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.0}, {"ts": 1772556900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13000.0, "quote_volume": 990.6, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 990.6}, {"ts": 1772557080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 15475.5, "quote_volume": 1177.68555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1161.0, "quote_volume": 88.3521, "trades": 1, "taker_buy_volume": 1161.0, "taker_buy_quote": 88.3521}, {"ts": 1772557200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 273.6, "quote_volume": 20.68416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 200.6, "quote_volume": 15.18542, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 15.18542}, {"ts": 1772557560000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9839.0, "quote_volume": 743.98188, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 149.7, "quote_volume": 11.30235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 849.0, "quote_volume": 64.0995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557860000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3030.9, "quote_volume": 228.41607, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 29.6322}, {"ts": 1772557920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1462.5, "quote_volume": 109.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3373.3, "quote_volume": 254.00949, "trades": 3, "taker_buy_volume": 3373.3, "taker_buy_quote": 254.00949}, {"ts": 1772558100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 826.1, "quote_volume": 62.28794, "trades": 1, "taker_buy_volume": 826.1, "taker_buy_quote": 62.28794}, {"ts": 1772558280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 560.1, "quote_volume": 42.17553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 343.2, "quote_volume": 25.87728, "trades": 1, "taker_buy_volume": 343.2, "taker_buy_quote": 25.87728}, {"ts": 1772558580000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 60687.8, "quote_volume": 4586.82875, "trades": 20, "taker_buy_volume": 40887.8, "taker_buy_quote": 3091.51267}, {"ts": 1772558640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 139.6, "quote_volume": 10.56772, "trades": 1, "taker_buy_volume": 139.6, "taker_buy_quote": 10.56772}, {"ts": 1772558820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 396.8, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 150.0, "quote_volume": 11.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 125.5, "quote_volume": 9.50035, "trades": 1, "taker_buy_volume": 125.5, "taker_buy_quote": 9.50035}, {"ts": 1772559120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1500.0, "quote_volume": 113.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 86.4, "quote_volume": 6.51456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 111.9, "quote_volume": 8.45964, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 8.45964}, {"ts": 1772559600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 422.5, "quote_volume": 32.06775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1722.0, "quote_volume": 130.5276, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 16.8276}, {"ts": 1772560560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1462.5, "quote_volume": 110.8575, "trades": 1, "taker_buy_volume": 1462.5, "taker_buy_quote": 110.8575}, {"ts": 1772560800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5460.8, "quote_volume": 413.38256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1960.8, "quote_volume": 148.43256, "trades": 2, "taker_buy_volume": 460.8, "taker_buy_quote": 34.88256}, {"ts": 1772561160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1600.5, "quote_volume": 120.9978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 19124.0, "quote_volume": 1444.8702, "trades": 5, "taker_buy_volume": 19124.0, "taker_buy_quote": 1444.8702}, {"ts": 1772561340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 142.7, "quote_volume": 10.75958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1737.4, "quote_volume": 131.52118, "trades": 2, "taker_buy_volume": 1737.4, "taker_buy_quote": 131.52118}, {"ts": 1772561760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 683.7, "quote_volume": 51.75609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 240.4, "quote_volume": 18.21147, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 9.99802}, {"ts": 1772562060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14503.5, "quote_volume": 1102.5721, "trades": 4, "taker_buy_volume": 14503.5, "taker_buy_quote": 1102.5721}, {"ts": 1772562780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 398.4, "quote_volume": 30.23856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 803.2, "quote_volume": 61.0432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 138.0, "quote_volume": 10.4742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 385.0, "quote_volume": 29.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 100.7, "quote_volume": 7.62299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10603.0, "quote_volume": 801.87298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1064.7, "quote_volume": 80.3903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564160000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 43798.3, "quote_volume": 3303.32941, "trades": 19, "taker_buy_volume": 8668.0, "taker_buy_quote": 654.434}, {"ts": 1772564220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2068.0, "quote_volume": 155.9272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 888.4, "quote_volume": 66.98536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1093.8, "quote_volume": 82.48365, "trades": 3, "taker_buy_volume": 111.3, "taker_buy_quote": 8.40315}, {"ts": 1772564400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1463.6, "quote_volume": 110.22497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 501.7, "quote_volume": 37.72784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 774.8, "quote_volume": 58.22241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 1174.7, "quote_volume": 88.06411, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 5.99298}, {"ts": 1772564640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 932.3, "quote_volume": 69.82927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1315.7, "quote_volume": 98.54593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1293.8, "quote_volume": 96.84566, "trades": 3, "taker_buy_volume": 424.6, "taker_buy_quote": 31.80254}, {"ts": 1772564820000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 2314.5, "quote_volume": 172.99624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1085.2, "quote_volume": 80.95592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1056.4, "quote_volume": 78.80744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 838.9, "quote_volume": 62.62143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1043.6, "quote_volume": 77.91487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1384.1, "quote_volume": 103.39227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 573.1, "quote_volume": 42.81057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1282.3, "quote_volume": 95.91604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2224.1, "quote_volume": 166.48078, "trades": 4, "taker_buy_volume": 1181.0, "taker_buy_quote": 88.4569}, {"ts": 1772565360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 652.0, "quote_volume": 48.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 921.5, "quote_volume": 68.9282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 963.1, "quote_volume": 72.03988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1018.5, "quote_volume": 76.08195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 14919.3, "quote_volume": 1117.45557, "trades": 2, "taker_buy_volume": 14919.3, "taker_buy_quote": 1117.45557}, {"ts": 1772565780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4712.0, "quote_volume": 353.6356, "trades": 10, "taker_buy_volume": 4712.0, "taker_buy_quote": 353.6356}, {"ts": 1772565840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7972.7, "quote_volume": 597.15523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 249.2, "quote_volume": 18.69, "trades": 1, "taker_buy_volume": 249.2, "taker_buy_quote": 18.69}, {"ts": 1772566020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 25793.3, "quote_volume": 1925.74317, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1610.8, "quote_volume": 120.16568, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 8.26568}, {"ts": 1772566440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15883.9, "quote_volume": 1183.35055, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27734.2, "quote_volume": 2063.38963, "trades": 7, "taker_buy_volume": 27076.3, "taker_buy_quote": 2014.47672}, {"ts": 1772566560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566620000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 10902.3, "quote_volume": 815.19204, "trades": 3, "taker_buy_volume": 9402.3, "taker_buy_quote": 703.29204}, {"ts": 1772566680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 33014.6, "quote_volume": 2475.15, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1500.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4203.5, "quote_volume": 314.84215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 231.6, "quote_volume": 17.39316, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 17.39316}, {"ts": 1772567220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 701.2, "quote_volume": 52.51988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2675.0, "quote_volume": 200.3575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1794.0, "quote_volume": 134.40375, "trades": 7, "taker_buy_volume": 1794.0, "taker_buy_quote": 134.40375}, {"ts": 1772567820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 111.2, "quote_volume": 8.32888, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 8.32888}, {"ts": 1772568180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 81.6, "quote_volume": 6.10368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 200.0, "quote_volume": 14.96, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.96}, {"ts": 1772568420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 23629.4, "quote_volume": 1763.31834, "trades": 12, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1772568660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8482.0, "quote_volume": 631.909, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 353.9, "quote_volume": 26.38791, "trades": 3, "taker_buy_volume": 223.6, "taker_buy_quote": 16.68056}, {"ts": 1772569140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 111.6, "quote_volume": 8.32536, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 8.32536}, {"ts": 1772570100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.8, "quote_volume": 10.06956, "trades": 1, "taker_buy_volume": 134.8, "taker_buy_quote": 10.06956}, {"ts": 1772570220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 99.9, "quote_volume": 7.45254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 82.5, "quote_volume": 6.12975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 111.9, "quote_volume": 8.33655, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 8.33655}, {"ts": 1772571000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 377.0, "quote_volume": 27.9734, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 27.9734}, {"ts": 1772571180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1500.0, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4281.2, "quote_volume": 317.23692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 538.8, "quote_volume": 39.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 707.3, "quote_volume": 52.3402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 18907.3, "quote_volume": 1396.72093, "trades": 8, "taker_buy_volume": 207.3, "taker_buy_quote": 15.36093}, {"ts": 1772571960000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 7038.5, "quote_volume": 520.24467, "trades": 5, "taker_buy_volume": 7038.5, "taker_buy_quote": 520.24467}, {"ts": 1772572020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 94.8, "quote_volume": 7.02468, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 7.02468}, {"ts": 1772572260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 24135.4, "quote_volume": 1787.87063, "trades": 11, "taker_buy_volume": 21135.4, "taker_buy_quote": 1565.72063}, {"ts": 1772572680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 99.9, "quote_volume": 7.40259, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 7.40259}, {"ts": 1772572920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2675.2, "quote_volume": 198.23232, "trades": 1, "taker_buy_volume": 2675.2, "taker_buy_quote": 198.23232}, {"ts": 1772572980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 139.6, "quote_volume": 10.3304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1500.0, "quote_volume": 111.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7570.2, "quote_volume": 560.95182, "trades": 5, "taker_buy_volume": 7570.2, "taker_buy_quote": 560.95182}, {"ts": 1772573460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 80.8, "quote_volume": 5.99536, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 5.99536}, {"ts": 1772573520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2925.0, "quote_volume": 217.3275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 385.2, "quote_volume": 28.61144, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 21.9928}, {"ts": 1772573700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1462.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 444.1, "quote_volume": 32.99663, "trades": 1, "taker_buy_volume": 444.1, "taker_buy_quote": 32.99663}, {"ts": 1772574120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 161.5, "quote_volume": 11.99945, "trades": 1, "taker_buy_volume": 161.5, "taker_buy_quote": 11.99945}, {"ts": 1772574300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1462.5, "quote_volume": 108.37125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 85.3, "quote_volume": 6.32073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 675.0, "quote_volume": 50.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6674.8, "quote_volume": 499.12879, "trades": 4, "taker_buy_volume": 6674.8, "taker_buy_quote": 499.12879}, {"ts": 1772575500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 100.4, "quote_volume": 7.49988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1462.5, "quote_volume": 109.24875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 55112.3, "quote_volume": 4102.69707, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 548.4, "quote_volume": 40.80096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 410.0, "quote_volume": 30.38118, "trades": 2, "taker_buy_volume": 205.9, "taker_buy_quote": 15.27778}, {"ts": 1772576520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8584.0, "quote_volume": 640.32731, "trades": 5, "taker_buy_volume": 8584.0, "taker_buy_quote": 640.32731}, {"ts": 1772577240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1062.4, "quote_volume": 79.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 85.1, "quote_volume": 6.35697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8573.7, "quote_volume": 642.32088, "trades": 6, "taker_buy_volume": 6816.2, "taker_buy_quote": 510.53338}, {"ts": 1772579520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.2, "quote_volume": 14.99498, "trades": 1, "taker_buy_volume": 200.2, "taker_buy_quote": 14.99498}, {"ts": 1772579940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 120.4, "quote_volume": 9.01796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1587.6, "quote_volume": 118.9325, "trades": 2, "taker_buy_volume": 212.6, "taker_buy_quote": 15.945}, {"ts": 1772580780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 24519.4, "quote_volume": 1839.16989, "trades": 6, "taker_buy_volume": 24519.4, "taker_buy_quote": 1839.16989}, {"ts": 1772580960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 159.7, "quote_volume": 11.99347, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 11.99347}, {"ts": 1772581020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 45280.6, "quote_volume": 3403.91544, "trades": 20, "taker_buy_volume": 45199.8, "taker_buy_quote": 3397.84736}, {"ts": 1772581140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 120.6, "quote_volume": 9.05706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 134.0, "quote_volume": 10.0768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1448.7, "quote_volume": 109.08711, "trades": 1, "taker_buy_volume": 1448.7, "taker_buy_quote": 109.08711}, {"ts": 1772581500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1507.5, "quote_volume": 113.51475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2808.4, "quote_volume": 211.75336, "trades": 3, "taker_buy_volume": 2808.4, "taker_buy_quote": 211.75336}, {"ts": 1772581620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7366.4, "quote_volume": 556.69668, "trades": 6, "taker_buy_volume": 7366.4, "taker_buy_quote": 556.69668}, {"ts": 1772581860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 100.2, "quote_volume": 7.5651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1500.0, "quote_volume": 113.25, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.25}, {"ts": 1772582040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 19295.9, "quote_volume": 1456.84045, "trades": 5, "taker_buy_volume": 19295.9, "taker_buy_quote": 1456.84045}, {"ts": 1772582100000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 10327.2, "quote_volume": 779.7135, "trades": 7, "taker_buy_volume": 8867.2, "taker_buy_quote": 669.4955}, {"ts": 1772582160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 326.3, "quote_volume": 24.63565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 30122.5, "quote_volume": 2271.23524, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 278.2, "quote_volume": 21.04645, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.99921}, {"ts": 1772582520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 15682.1, "quote_volume": 1185.56676, "trades": 7, "taker_buy_volume": 14450.0, "taker_buy_quote": 1092.42}, {"ts": 1772582580000, "open": 0.0754, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 32579.7, "quote_volume": 2452.10228, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 801.0, "quote_volume": 59.8347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 112033.2, "quote_volume": 8409.61073, "trades": 54, "taker_buy_volume": 104841.7, "taker_buy_quote": 7870.88933}, {"ts": 1772582760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 8486.0, "quote_volume": 635.35, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.2}, {"ts": 1772582880000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 37105.0, "quote_volume": 2776.45297, "trades": 15, "taker_buy_volume": 37010.2, "taker_buy_quote": 2769.37141}, {"ts": 1772582940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 398.4, "quote_volume": 29.78436, "trades": 3, "taker_buy_volume": 110.9, "taker_buy_quote": 8.29532}, {"ts": 1772583060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4257.1, "quote_volume": 318.43108, "trades": 3, "taker_buy_volume": 4257.1, "taker_buy_quote": 318.43108}, {"ts": 1772583180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 17899.9, "quote_volume": 1342.4925, "trades": 9, "taker_buy_volume": 17899.9, "taker_buy_quote": 1342.4925}, {"ts": 1772583480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13316.5, "quote_volume": 998.7375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1223.8, "quote_volume": 91.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9993.3, "quote_volume": 749.4975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 103.5, "quote_volume": 7.7418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 71233.4, "quote_volume": 5315.39573, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584440000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 7737.0, "quote_volume": 575.57643, "trades": 6, "taker_buy_volume": 6812.0, "taker_buy_quote": 506.8128}, {"ts": 1772584500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584560000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 23732.3, "quote_volume": 1766.75702, "trades": 7, "taker_buy_volume": 23732.3, "taker_buy_quote": 1766.75702}, {"ts": 1772584620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 98.7, "quote_volume": 7.33341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 11498.4, "quote_volume": 851.55894, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4101.2, "quote_volume": 303.4888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 159.0, "quote_volume": 11.7819, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.7819}, {"ts": 1772584920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1917.3, "quote_volume": 141.68847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585220000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 11363.0, "quote_volume": 839.72239, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1670.4, "quote_volume": 123.6096, "trades": 2, "taker_buy_volume": 1670.4, "taker_buy_quote": 123.6096}, {"ts": 1772585640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3000.0, "quote_volume": 222.28285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 20695.8, "quote_volume": 1530.71519, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1500.0, "quote_volume": 111.15, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.15}, {"ts": 1772586120000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 25200.0, "quote_volume": 1873.58, "trades": 6, "taker_buy_volume": 25200.0, "taker_buy_quote": 1873.58}, {"ts": 1772586180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 16963.0, "quote_volume": 1260.05984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4921.8, "quote_volume": 365.68974, "trades": 7, "taker_buy_volume": 4725.8, "taker_buy_quote": 351.12694}, {"ts": 1772586480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 97.8, "quote_volume": 7.25676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 920.0, "quote_volume": 68.448, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 68.448}, {"ts": 1772586600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 151.2, "quote_volume": 11.24928, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 11.24928}, {"ts": 1772586720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11442.5, "quote_volume": 852.46625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7440.7, "quote_volume": 555.07622, "trades": 2, "taker_buy_volume": 7170.7, "taker_buy_quote": 534.93422}, {"ts": 1772586900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586960000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 19280.5, "quote_volume": 1444.38119, "trades": 11, "taker_buy_volume": 16727.2, "taker_buy_quote": 1253.13902}, {"ts": 1772587020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5274.0, "quote_volume": 394.0854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587080000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8773.7, "quote_volume": 656.06007, "trades": 6, "taker_buy_volume": 6646.8, "taker_buy_quote": 497.18064}, {"ts": 1772587140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6121.0, "quote_volume": 457.62822, "trades": 4, "taker_buy_volume": 6121.0, "taker_buy_quote": 457.62822}, {"ts": 1772587260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2618.4, "quote_volume": 195.33264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 813.5, "quote_volume": 60.60575, "trades": 1, "taker_buy_volume": 813.5, "taker_buy_quote": 60.60575}, {"ts": 1772587380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 140.1, "quote_volume": 10.46547, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 10.46547}, {"ts": 1772587680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4165.7, "quote_volume": 311.59436, "trades": 2, "taker_buy_volume": 4165.7, "taker_buy_quote": 311.59436}, {"ts": 1772587800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587920000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 41942.5, "quote_volume": 3146.49323, "trades": 16, "taker_buy_volume": 41942.5, "taker_buy_quote": 3146.49323}, {"ts": 1772587980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588040000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 42097.8, "quote_volume": 3157.619, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 127672.3, "quote_volume": 9552.43983, "trades": 25, "taker_buy_volume": 23215.0, "taker_buy_quote": 1738.8035}, {"ts": 1772588160000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 127673.6, "quote_volume": 9542.58206, "trades": 21, "taker_buy_volume": 13325.4, "taker_buy_quote": 997.06912}, {"ts": 1772588220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 589.9, "quote_volume": 44.06553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13612.4, "quote_volume": 1018.20752, "trades": 2, "taker_buy_volume": 13612.4, "taker_buy_quote": 1018.20752}, {"ts": 1772588580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13000.0, "quote_volume": 971.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 21642.9, "quote_volume": 1616.72463, "trades": 3, "taker_buy_volume": 21642.9, "taker_buy_quote": 1616.72463}, {"ts": 1772588940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2522.2, "quote_volume": 188.0296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 81.9, "quote_volume": 6.08517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 564.2, "quote_volume": 41.97648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 24979.2, "quote_volume": 1850.95872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.3}, {"ts": 1772590140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 920.0, "quote_volume": 68.356, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 68.356}, {"ts": 1772590200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11803.3, "quote_volume": 876.98519, "trades": 3, "taker_buy_volume": 11803.3, "taker_buy_quote": 876.98519}, {"ts": 1772590260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2714.3, "quote_volume": 201.67249, "trades": 1, "taker_buy_volume": 2714.3, "taker_buy_quote": 201.67249}, {"ts": 1772590320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 390.4, "quote_volume": 29.04576, "trades": 1, "taker_buy_volume": 390.4, "taker_buy_quote": 29.04576}, {"ts": 1772590380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 456.0, "quote_volume": 33.8808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 914.0, "quote_volume": 67.8188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 920.0, "quote_volume": 68.356, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 68.356}, {"ts": 1772590800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 282.1, "quote_volume": 20.98824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 19789.4, "quote_volume": 1469.53592, "trades": 6, "taker_buy_volume": 141.2, "taker_buy_quote": 10.49116}, {"ts": 1772591220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15742.1, "quote_volume": 1171.21224, "trades": 5, "taker_buy_volume": 15742.1, "taker_buy_quote": 1171.21224}, {"ts": 1772591460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2742.4, "quote_volume": 204.3088, "trades": 1, "taker_buy_volume": 2742.4, "taker_buy_quote": 204.3088}, {"ts": 1772591520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2708.3, "quote_volume": 202.03918, "trades": 1, "taker_buy_volume": 2708.3, "taker_buy_quote": 202.03918}, {"ts": 1772591580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 93.2, "quote_volume": 6.95272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 188.0, "quote_volume": 14.0248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 105.6, "quote_volume": 7.89888, "trades": 1, "taker_buy_volume": 105.6, "taker_buy_quote": 7.89888}, {"ts": 1772592240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 614.2, "quote_volume": 46.00358, "trades": 2, "taker_buy_volume": 614.2, "taker_buy_quote": 46.00358}, {"ts": 1772592300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3327.0, "quote_volume": 249.525, "trades": 5, "taker_buy_volume": 3327.0, "taker_buy_quote": 249.525}, {"ts": 1772592540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1959.5, "quote_volume": 146.81175, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 112.91175}, {"ts": 1772593320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593440000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 26055.0, "quote_volume": 1952.8698, "trades": 11, "taker_buy_volume": 26055.0, "taker_buy_quote": 1952.8698}, {"ts": 1772593500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 80.2, "quote_volume": 6.00698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1430.0, "quote_volume": 107.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 12004.9, "quote_volume": 899.16701, "trades": 3, "taker_buy_volume": 11924.4, "taker_buy_quote": 893.13756}, {"ts": 1772593740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 135.0, "quote_volume": 10.1115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0747, "volume": 16267.3, "quote_volume": 1219.29965, "trades": 9, "taker_buy_volume": 12060.3, "taker_buy_quote": 904.886}, {"ts": 1772594460000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 20437.0, "quote_volume": 1524.5029, "trades": 13, "taker_buy_volume": 9533.0, "taker_buy_quote": 712.1549}, {"ts": 1772594520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 14842.0, "quote_volume": 1104.719, "trades": 9, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.75}, {"ts": 1772594760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17951.4, "quote_volume": 1339.2201, "trades": 8, "taker_buy_volume": 17951.4, "taker_buy_quote": 1339.2201}, {"ts": 1772594820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3007.5, "quote_volume": 224.05875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 113.4, "quote_volume": 8.42562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595060000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 57125.8, "quote_volume": 4236.78188, "trades": 12, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.15}, {"ts": 1772595120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 609.6, "quote_volume": 45.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3000.0, "quote_volume": 222.0, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.0}, {"ts": 1772595300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6000.0, "quote_volume": 443.4, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 443.4}, {"ts": 1772595360000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 14598.4, "quote_volume": 1077.5316, "trades": 6, "taker_buy_volume": 1598.4, "taker_buy_quote": 118.1316}, {"ts": 1772595420000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 12276.5, "quote_volume": 908.49037, "trades": 8, "taker_buy_volume": 12276.5, "taker_buy_quote": 908.49037}, {"ts": 1772595480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 25210.3, "quote_volume": 1873.12529, "trades": 5, "taker_buy_volume": 25210.3, "taker_buy_quote": 1873.12529}, {"ts": 1772595660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 270.0, "quote_volume": 20.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2964.5, "quote_volume": 220.50227, "trades": 7, "taker_buy_volume": 1834.0, "taker_buy_quote": 136.4496}, {"ts": 1772596560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 564.2, "quote_volume": 41.97648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 10155.6, "quote_volume": 754.71183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 565.3, "quote_volume": 42.05832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 620.8, "quote_volume": 46.06336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 19127.2, "quote_volume": 1419.36783, "trades": 6, "taker_buy_volume": 18248.0, "taker_buy_quote": 1354.13119}, {"ts": 1772597040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 887.0, "quote_volume": 65.9041, "trades": 2, "taker_buy_volume": 887.0, "taker_buy_quote": 65.9041}, {"ts": 1772597100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 10637.7, "quote_volume": 790.64043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6480.2, "quote_volume": 482.12688, "trades": 5, "taker_buy_volume": 3472.7, "taker_buy_quote": 258.36888}, {"ts": 1772597640000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 416.8, "quote_volume": 30.98918, "trades": 3, "taker_buy_volume": 209.4, "taker_buy_quote": 15.57936}, {"ts": 1772597700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1926.1, "quote_volume": 142.91662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 27943.3, "quote_volume": 2071.98026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 111.2, "quote_volume": 8.25104, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 8.25104}, {"ts": 1772598120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5503.9, "quote_volume": 408.38938, "trades": 1, "taker_buy_volume": 5503.9, "taker_buy_quote": 408.38938}, {"ts": 1772598300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 140.4, "quote_volume": 10.44576, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 10.44576}, {"ts": 1772598420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 21507.9, "quote_volume": 1602.2902, "trades": 9, "taker_buy_volume": 20107.5, "taker_buy_quote": 1498.00875}, {"ts": 1772598780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1507.5, "quote_volume": 112.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3015.0, "quote_volume": 224.0145, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 224.0145}, {"ts": 1772599020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11364.4, "quote_volume": 844.37492, "trades": 10, "taker_buy_volume": 8697.2, "taker_buy_quote": 646.20196}, {"ts": 1772599080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16354.9, "quote_volume": 1217.59746, "trades": 3, "taker_buy_volume": 16354.9, "taker_buy_quote": 1217.59746}, {"ts": 1772599200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6091.5, "quote_volume": 453.2076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 40507.4, "quote_volume": 3019.25204, "trades": 7, "taker_buy_volume": 40507.4, "taker_buy_quote": 3019.25204}, {"ts": 1772599860000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1628.1, "quote_volume": 121.44345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4766.7, "quote_volume": 354.64248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4539.6, "quote_volume": 337.74624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 40469.3, "quote_volume": 3010.91592, "trades": 6, "taker_buy_volume": 984.2, "taker_buy_quote": 73.22448}, {"ts": 1772600160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1864.4, "quote_volume": 138.71136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1500.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.6}, {"ts": 1772600340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4236.7, "quote_volume": 315.21048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600400000, "open": 0.0743, "high": 0.0749, "low": 0.0743, "close": 0.0747, "volume": 64018.6, "quote_volume": 4776.45829, "trades": 34, "taker_buy_volume": 52474.0, "taker_buy_quote": 3913.73929}, {"ts": 1772600460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 80.4, "quote_volume": 6.00588, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 6.00588}, {"ts": 1772600520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17305.3, "quote_volume": 1289.24485, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.75}, {"ts": 1772600640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 80.4, "quote_volume": 5.98176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 128.1, "quote_volume": 9.54345, "trades": 1, "taker_buy_volume": 128.1, "taker_buy_quote": 9.54345}, {"ts": 1772600880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 126.4, "quote_volume": 9.40416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17800.6, "quote_volume": 1326.1447, "trades": 5, "taker_buy_volume": 17800.6, "taker_buy_quote": 1326.1447}, {"ts": 1772601000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2003.1, "quote_volume": 149.23095, "trades": 2, "taker_buy_volume": 2003.1, "taker_buy_quote": 149.23095}, {"ts": 1772601660000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 31707.0, "quote_volume": 2362.33066, "trades": 10, "taker_buy_volume": 31707.0, "taker_buy_quote": 2362.33066}, {"ts": 1772601720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 12418.1, "quote_volume": 926.03557, "trades": 14, "taker_buy_volume": 11566.1, "taker_buy_quote": 862.56157}, {"ts": 1772601780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4940.4, "quote_volume": 368.97691, "trades": 6, "taker_buy_volume": 3432.9, "taker_buy_quote": 256.36666}, {"ts": 1772601840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3939.2, "quote_volume": 294.36904, "trades": 5, "taker_buy_volume": 3939.2, "taker_buy_quote": 294.36904}, {"ts": 1772601900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7669.0, "quote_volume": 573.3397, "trades": 8, "taker_buy_volume": 4654.0, "taker_buy_quote": 348.1192}, {"ts": 1772601960000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 7051.7, "quote_volume": 526.72138, "trades": 9, "taker_buy_volume": 3896.8, "taker_buy_quote": 291.36584}, {"ts": 1772602020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4236.5, "quote_volume": 316.0429, "trades": 4, "taker_buy_volume": 4236.5, "taker_buy_quote": 316.0429}, {"ts": 1772602080000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 4460.1, "quote_volume": 333.0728, "trades": 9, "taker_buy_volume": 4379.7, "taker_buy_quote": 327.083}, {"ts": 1772602140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4278.5, "quote_volume": 319.60395, "trades": 4, "taker_buy_volume": 4278.5, "taker_buy_quote": 319.60395}, {"ts": 1772602200000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 6825.2, "quote_volume": 510.3904, "trades": 8, "taker_buy_volume": 6755.9, "taker_buy_quote": 505.20676}, {"ts": 1772602260000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3700.1, "quote_volume": 277.04957, "trades": 6, "taker_buy_volume": 3700.1, "taker_buy_quote": 277.04957}, {"ts": 1772602320000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 18577.7, "quote_volume": 1392.95872, "trades": 9, "taker_buy_volume": 7070.2, "taker_buy_quote": 529.89622}, {"ts": 1772602380000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5095.2, "quote_volume": 382.12531, "trades": 8, "taker_buy_volume": 4948.3, "taker_buy_quote": 371.1225}, {"ts": 1772602440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3589.1, "quote_volume": 269.1825, "trades": 4, "taker_buy_volume": 3589.1, "taker_buy_quote": 269.1825}, {"ts": 1772602500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4221.1, "quote_volume": 316.5825, "trades": 4, "taker_buy_volume": 4221.1, "taker_buy_quote": 316.5825}, {"ts": 1772602560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3175.8, "quote_volume": 238.185, "trades": 5, "taker_buy_volume": 3175.8, "taker_buy_quote": 238.185}, {"ts": 1772602620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 44898.0, "quote_volume": 3374.69161, "trades": 24, "taker_buy_volume": 43390.5, "taker_buy_quote": 3261.47836}, {"ts": 1772602680000, "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.0759, "volume": 91959.8, "quote_volume": 6967.14503, "trades": 70, "taker_buy_volume": 64357.7, "taker_buy_quote": 4876.57768}, {"ts": 1772602740000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 31782.7, "quote_volume": 2404.07382, "trades": 37, "taker_buy_volume": 4743.8, "taker_buy_quote": 359.10566}, {"ts": 1772602800000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 5976.8, "quote_volume": 452.61504, "trades": 17, "taker_buy_volume": 5467.8, "taker_buy_quote": 414.13464}, {"ts": 1772602860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 9186.9, "quote_volume": 695.1294, "trades": 9, "taker_buy_volume": 3314.3, "taker_buy_quote": 250.89251}, {"ts": 1772602920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6871.6, "quote_volume": 520.50381, "trades": 13, "taker_buy_volume": 6871.6, "taker_buy_quote": 520.50381}, {"ts": 1772602980000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 3537.3, "quote_volume": 268.08772, "trades": 5, "taker_buy_volume": 3339.2, "taker_buy_quote": 253.11136}, {"ts": 1772603040000, "open": 0.0757, "high": 0.0759, "low": 0.0754, "close": 0.0759, "volume": 24150.0, "quote_volume": 1824.69582, "trades": 18, "taker_buy_volume": 20778.2, "taker_buy_quote": 1569.98671}, {"ts": 1772603100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4132.8, "quote_volume": 313.67952, "trades": 5, "taker_buy_volume": 4132.8, "taker_buy_quote": 313.67952}, {"ts": 1772603160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4575.2, "quote_volume": 347.7152, "trades": 5, "taker_buy_volume": 4575.2, "taker_buy_quote": 347.7152}, {"ts": 1772603220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4052.4, "quote_volume": 307.9824, "trades": 6, "taker_buy_volume": 4052.4, "taker_buy_quote": 307.9824}, {"ts": 1772603280000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 5130.2, "quote_volume": 390.26082, "trades": 11, "taker_buy_volume": 4011.2, "taker_buy_quote": 305.23912}, {"ts": 1772603340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5711.9, "quote_volume": 433.9544, "trades": 8, "taker_buy_volume": 5711.9, "taker_buy_quote": 433.9544}, {"ts": 1772603400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4045.4, "quote_volume": 307.4504, "trades": 6, "taker_buy_volume": 4045.4, "taker_buy_quote": 307.4504}, {"ts": 1772603460000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4510.6, "quote_volume": 342.7898, "trades": 5, "taker_buy_volume": 4352.6, "taker_buy_quote": 330.7976}, {"ts": 1772603520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5451.3, "quote_volume": 414.2988, "trades": 5, "taker_buy_volume": 5451.3, "taker_buy_quote": 414.2988}, {"ts": 1772603580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6230.6, "quote_volume": 473.71966, "trades": 5, "taker_buy_volume": 6230.6, "taker_buy_quote": 473.71966}, {"ts": 1772603640000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4875.9, "quote_volume": 371.33452, "trades": 6, "taker_buy_volume": 4049.8, "taker_buy_quote": 308.46831}, {"ts": 1772603700000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3809.2, "quote_volume": 290.33215, "trades": 5, "taker_buy_volume": 3809.2, "taker_buy_quote": 290.33215}, {"ts": 1772603760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5398.8, "quote_volume": 411.80404, "trades": 8, "taker_buy_volume": 4154.8, "taker_buy_quote": 317.01124}, {"ts": 1772603820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3802.9, "quote_volume": 289.78098, "trades": 5, "taker_buy_volume": 3802.9, "taker_buy_quote": 289.78098}, {"ts": 1772603880000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4348.9, "quote_volume": 331.27126, "trades": 4, "taker_buy_volume": 4348.9, "taker_buy_quote": 331.27126}, {"ts": 1772603940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4077.9, "quote_volume": 310.56263, "trades": 6, "taker_buy_volume": 4077.9, "taker_buy_quote": 310.56263}, {"ts": 1772604000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4492.5, "quote_volume": 341.87925, "trades": 5, "taker_buy_volume": 4492.5, "taker_buy_quote": 341.87925}, {"ts": 1772604060000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8007.0, "quote_volume": 609.58543, "trades": 10, "taker_buy_volume": 7136.6, "taker_buy_quote": 543.43503}, {"ts": 1772604120000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8156.1, "quote_volume": 619.36988, "trades": 10, "taker_buy_volume": 4119.5, "taker_buy_quote": 312.89643}, {"ts": 1772604180000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 22999.8, "quote_volume": 1748.12676, "trades": 13, "taker_buy_volume": 21419.6, "taker_buy_quote": 1628.03958}, {"ts": 1772604240000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4199.4, "quote_volume": 319.68691, "trades": 7, "taker_buy_volume": 4199.4, "taker_buy_quote": 319.68691}, {"ts": 1772604300000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4544.2, "quote_volume": 346.66593, "trades": 6, "taker_buy_volume": 3978.9, "taker_buy_quote": 303.59007}, {"ts": 1772604360000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3116.7, "quote_volume": 237.57631, "trades": 4, "taker_buy_volume": 3116.7, "taker_buy_quote": 237.57631}, {"ts": 1772604420000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 4337.0, "quote_volume": 330.89031, "trades": 5, "taker_buy_volume": 4250.5, "taker_buy_quote": 324.29901}, {"ts": 1772604480000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 8266.3, "quote_volume": 631.59904, "trades": 7, "taker_buy_volume": 6691.5, "taker_buy_quote": 511.43205}, {"ts": 1772604540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4111.6, "quote_volume": 314.12624, "trades": 4, "taker_buy_volume": 4111.6, "taker_buy_quote": 314.12624}, {"ts": 1772604600000, "open": 0.0764, "high": 0.0768, "low": 0.0763, "close": 0.0765, "volume": 72504.3, "quote_volume": 5551.02973, "trades": 43, "taker_buy_volume": 28035.7, "taker_buy_quote": 2146.52975}, {"ts": 1772604660000, "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.0758, "volume": 64622.0, "quote_volume": 4913.63981, "trades": 23, "taker_buy_volume": 3996.2, "taker_buy_quote": 305.19346}, {"ts": 1772604720000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 4778.4, "quote_volume": 363.39594, "trades": 10, "taker_buy_volume": 4699.5, "taker_buy_quote": 357.40743}, {"ts": 1772604780000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 27741.4, "quote_volume": 2112.98304, "trades": 31, "taker_buy_volume": 27643.8, "taker_buy_quote": 2105.5752}, {"ts": 1772604840000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4064.3, "quote_volume": 310.27557, "trades": 6, "taker_buy_volume": 4064.3, "taker_buy_quote": 310.27557}, {"ts": 1772604900000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 10603.2, "quote_volume": 807.05007, "trades": 13, "taker_buy_volume": 3720.8, "taker_buy_quote": 283.29943}, {"ts": 1772604960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4742.7, "quote_volume": 360.4452, "trades": 9, "taker_buy_volume": 4742.7, "taker_buy_quote": 360.4452}, {"ts": 1772605020000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 16392.3, "quote_volume": 1244.47182, "trades": 7, "taker_buy_volume": 15905.0, "taker_buy_quote": 1207.48575}, {"ts": 1772605080000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3725.7, "quote_volume": 283.2359, "trades": 7, "taker_buy_volume": 3725.7, "taker_buy_quote": 283.2359}, {"ts": 1772605140000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 4381.2, "quote_volume": 333.45213, "trades": 6, "taker_buy_volume": 4381.2, "taker_buy_quote": 333.45213}, {"ts": 1772605200000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3955.4, "quote_volume": 301.32688, "trades": 5, "taker_buy_volume": 3209.4, "taker_buy_quote": 244.55628}, {"ts": 1772605260000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 18568.4, "quote_volume": 1411.66452, "trades": 9, "taker_buy_volume": 5698.0, "taker_buy_quote": 433.36337}, {"ts": 1772605320000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 5380.7, "quote_volume": 408.53441, "trades": 7, "taker_buy_volume": 5150.2, "taker_buy_quote": 391.06251}, {"ts": 1772605380000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 17095.5, "quote_volume": 1294.27377, "trades": 9, "taker_buy_volume": 14080.5, "taker_buy_quote": 1066.18902}, {"ts": 1772605440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 15377.0, "quote_volume": 1165.97476, "trades": 10, "taker_buy_volume": 3981.6, "taker_buy_quote": 302.20344}, {"ts": 1772605500000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 16863.4, "quote_volume": 1278.78235, "trades": 13, "taker_buy_volume": 8194.3, "taker_buy_quote": 621.68058}, {"ts": 1772605560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4182.7, "quote_volume": 317.46693, "trades": 7, "taker_buy_volume": 4182.7, "taker_buy_quote": 317.46693}, {"ts": 1772605620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4600.5, "quote_volume": 349.4734, "trades": 5, "taker_buy_volume": 3803.5, "taker_buy_quote": 288.9811}, {"ts": 1772605680000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 5971.7, "quote_volume": 453.13466, "trades": 9, "taker_buy_volume": 3851.2, "taker_buy_quote": 292.25001}, {"ts": 1772605740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3986.0, "quote_volume": 302.1388, "trades": 7, "taker_buy_volume": 3986.0, "taker_buy_quote": 302.1388}, {"ts": 1772605800000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5091.2, "quote_volume": 386.29651, "trades": 6, "taker_buy_volume": 5091.2, "taker_buy_quote": 386.29651}, {"ts": 1772605860000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 32585.2, "quote_volume": 2469.47219, "trades": 25, "taker_buy_volume": 6438.8, "taker_buy_quote": 488.63027}, {"ts": 1772605920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4088.7, "quote_volume": 310.33233, "trades": 5, "taker_buy_volume": 4088.7, "taker_buy_quote": 310.33233}, {"ts": 1772605980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3664.2, "quote_volume": 278.11278, "trades": 5, "taker_buy_volume": 3664.2, "taker_buy_quote": 278.11278}, {"ts": 1772606040000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4677.9, "quote_volume": 354.78585, "trades": 6, "taker_buy_volume": 4677.9, "taker_buy_quote": 354.78585}, {"ts": 1772606100000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 4716.8, "quote_volume": 357.33552, "trades": 5, "taker_buy_volume": 4240.9, "taker_buy_quote": 321.35748}, {"ts": 1772606160000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 15150.4, "quote_volume": 1145.82868, "trades": 9, "taker_buy_volume": 4217.9, "taker_buy_quote": 319.33168}, {"ts": 1772606220000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3147.9, "quote_volume": 238.58306, "trades": 5, "taker_buy_volume": 3147.9, "taker_buy_quote": 238.58306}, {"ts": 1772606280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5133.2, "quote_volume": 389.09656, "trades": 6, "taker_buy_volume": 5133.2, "taker_buy_quote": 389.09656}, {"ts": 1772606340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4065.1, "quote_volume": 308.13458, "trades": 5, "taker_buy_volume": 4065.1, "taker_buy_quote": 308.13458}, {"ts": 1772606400000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3141.1, "quote_volume": 238.27008, "trades": 6, "taker_buy_volume": 2832.7, "taker_buy_quote": 214.89336}, {"ts": 1772606460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 7921.0, "quote_volume": 600.93903, "trades": 6, "taker_buy_volume": 7921.0, "taker_buy_quote": 600.93903}, {"ts": 1772606520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3937.5, "quote_volume": 298.83647, "trades": 5, "taker_buy_volume": 3739.7, "taker_buy_quote": 283.84323}, {"ts": 1772606580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4852.5, "quote_volume": 368.20475, "trades": 5, "taker_buy_volume": 3852.5, "taker_buy_quote": 292.40475}, {"ts": 1772606640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4193.0, "quote_volume": 318.2487, "trades": 5, "taker_buy_volume": 4193.0, "taker_buy_quote": 318.2487}, {"ts": 1772606700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3801.2, "quote_volume": 288.51108, "trades": 4, "taker_buy_volume": 3801.2, "taker_buy_quote": 288.51108}, {"ts": 1772606760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3458.7, "quote_volume": 262.51533, "trades": 5, "taker_buy_volume": 3458.7, "taker_buy_quote": 262.51533}, {"ts": 1772606820000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4187.6, "quote_volume": 318.03678, "trades": 6, "taker_buy_volume": 4187.6, "taker_buy_quote": 318.03678}, {"ts": 1772606880000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 6751.7, "quote_volume": 513.28921, "trades": 10, "taker_buy_volume": 4033.0, "taker_buy_quote": 306.71553}, {"ts": 1772606940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2277.4, "quote_volume": 173.0824, "trades": 3, "taker_buy_volume": 2277.4, "taker_buy_quote": 173.0824}, {"ts": 1772607000000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 30738.3, "quote_volume": 2329.43915, "trades": 21, "taker_buy_volume": 3729.1, "taker_buy_quote": 282.88794}, {"ts": 1772607060000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 6035.4, "quote_volume": 457.44848, "trades": 9, "taker_buy_volume": 3833.4, "taker_buy_quote": 290.64623}, {"ts": 1772607120000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 5645.6, "quote_volume": 427.70883, "trades": 10, "taker_buy_volume": 3753.6, "taker_buy_quote": 284.52288}, {"ts": 1772607180000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 12048.4, "quote_volume": 912.70032, "trades": 8, "taker_buy_volume": 10990.9, "taker_buy_quote": 832.75332}, {"ts": 1772607240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4050.7, "quote_volume": 307.34162, "trades": 5, "taker_buy_volume": 4050.7, "taker_buy_quote": 307.34162}, {"ts": 1772607300000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 6092.7, "quote_volume": 462.2224, "trades": 9, "taker_buy_volume": 4271.3, "taker_buy_quote": 324.19167}, {"ts": 1772607360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4042.5, "quote_volume": 306.82575, "trades": 6, "taker_buy_volume": 4042.5, "taker_buy_quote": 306.82575}, {"ts": 1772607420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4421.7, "quote_volume": 335.60703, "trades": 5, "taker_buy_volume": 4421.7, "taker_buy_quote": 335.60703}, {"ts": 1772607480000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4706.5, "quote_volume": 357.34334, "trades": 10, "taker_buy_volume": 4706.5, "taker_buy_quote": 357.34334}, {"ts": 1772607540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3984.5, "quote_volume": 302.822, "trades": 6, "taker_buy_volume": 3984.5, "taker_buy_quote": 302.822}, {"ts": 1772607600000, "open": 0.0759, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 16018.5, "quote_volume": 1214.1008, "trades": 16, "taker_buy_volume": 6803.9, "taker_buy_quote": 515.87618}, {"ts": 1772607660000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3400.0, "quote_volume": 258.38913, "trades": 4, "taker_buy_volume": 3400.0, "taker_buy_quote": 258.38913}, {"ts": 1772607720000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 15118.7, "quote_volume": 1146.8186, "trades": 19, "taker_buy_volume": 3697.2, "taker_buy_quote": 280.9872}, {"ts": 1772607780000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 16689.1, "quote_volume": 1266.30723, "trades": 20, "taker_buy_volume": 10415.4, "taker_buy_quote": 790.61002}, {"ts": 1772607840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3584.6, "quote_volume": 272.07114, "trades": 7, "taker_buy_volume": 3584.6, "taker_buy_quote": 272.07114}, {"ts": 1772607900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 51293.1, "quote_volume": 3888.16773, "trades": 16, "taker_buy_volume": 3559.7, "taker_buy_quote": 269.97601}, {"ts": 1772607960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3917.3, "quote_volume": 296.93134, "trades": 8, "taker_buy_volume": 3917.3, "taker_buy_quote": 296.93134}, {"ts": 1772608020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5189.3, "quote_volume": 393.34894, "trades": 6, "taker_buy_volume": 5189.3, "taker_buy_quote": 393.34894}, {"ts": 1772608080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12431.5, "quote_volume": 942.51983, "trades": 6, "taker_buy_volume": 12431.5, "taker_buy_quote": 942.51983}, {"ts": 1772608140000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5732.9, "quote_volume": 435.22957, "trades": 7, "taker_buy_volume": 4225.4, "taker_buy_quote": 320.81032}, {"ts": 1772608200000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5184.5, "quote_volume": 393.7205, "trades": 8, "taker_buy_volume": 3677.0, "taker_buy_quote": 279.30125}, {"ts": 1772608260000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 57728.1, "quote_volume": 4389.83362, "trades": 36, "taker_buy_volume": 37232.3, "taker_buy_quote": 2831.55057}, {"ts": 1772608320000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4709.0, "quote_volume": 358.48399, "trades": 4, "taker_buy_volume": 4709.0, "taker_buy_quote": 358.48399}, {"ts": 1772608380000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 7975.4, "quote_volume": 606.91523, "trades": 11, "taker_buy_volume": 3170.4, "taker_buy_quote": 241.58448}, {"ts": 1772608440000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4240.8, "quote_volume": 323.14107, "trades": 7, "taker_buy_volume": 4240.8, "taker_buy_quote": 323.14107}, {"ts": 1772608500000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 16356.7, "quote_volume": 1243.28677, "trades": 17, "taker_buy_volume": 3439.5, "taker_buy_quote": 261.73222}, {"ts": 1772608560000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6528.7, "quote_volume": 496.40773, "trades": 7, "taker_buy_volume": 6528.7, "taker_buy_quote": 496.40773}, {"ts": 1772608620000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3633.9, "quote_volume": 276.53189, "trades": 6, "taker_buy_volume": 3554.9, "taker_buy_quote": 270.52789}, {"ts": 1772608680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5100.8, "quote_volume": 387.6608, "trades": 6, "taker_buy_volume": 3876.8, "taker_buy_quote": 294.6368}, {"ts": 1772608740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3257.1, "quote_volume": 247.5396, "trades": 4, "taker_buy_volume": 3257.1, "taker_buy_quote": 247.5396}, {"ts": 1772608800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4230.0, "quote_volume": 321.47166, "trades": 6, "taker_buy_volume": 4146.6, "taker_buy_quote": 315.1416}, {"ts": 1772608860000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 5836.8, "quote_volume": 443.67541, "trades": 9, "taker_buy_volume": 4161.7, "taker_buy_quote": 316.38457}, {"ts": 1772608920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3944.3, "quote_volume": 299.87371, "trades": 6, "taker_buy_volume": 3391.9, "taker_buy_quote": 257.89131}, {"ts": 1772608980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4144.9, "quote_volume": 315.0124, "trades": 4, "taker_buy_volume": 4144.9, "taker_buy_quote": 315.0124}, {"ts": 1772609040000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 5860.2, "quote_volume": 445.55123, "trades": 9, "taker_buy_volume": 3350.2, "taker_buy_quote": 254.89148}, {"ts": 1772609100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4439.8, "quote_volume": 337.95778, "trades": 7, "taker_buy_volume": 4439.8, "taker_buy_quote": 337.95778}, {"ts": 1772609160000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 7758.4, "quote_volume": 590.04394, "trades": 13, "taker_buy_volume": 2973.9, "taker_buy_quote": 226.12119}, {"ts": 1772609220000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 16406.2, "quote_volume": 1246.23239, "trades": 12, "taker_buy_volume": 14133.4, "taker_buy_quote": 1073.8034}, {"ts": 1772609280000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 14744.1, "quote_volume": 1119.05997, "trades": 15, "taker_buy_volume": 5401.8, "taker_buy_quote": 410.1772}, {"ts": 1772609340000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 6349.1, "quote_volume": 482.28183, "trades": 10, "taker_buy_volume": 4723.8, "taker_buy_quote": 358.93334}, {"ts": 1772609400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 12662.5, "quote_volume": 958.84097, "trades": 12, "taker_buy_volume": 2535.7, "taker_buy_quote": 192.10324}, {"ts": 1772609460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4100.8, "quote_volume": 310.43056, "trades": 9, "taker_buy_volume": 4100.8, "taker_buy_quote": 310.43056}, {"ts": 1772609520000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 5914.3, "quote_volume": 448.21934, "trades": 7, "taker_buy_volume": 5491.3, "taker_buy_quote": 416.24054}, {"ts": 1772609580000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3958.7, "quote_volume": 300.36165, "trades": 6, "taker_buy_volume": 3211.7, "taker_buy_quote": 243.73905}, {"ts": 1772609640000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 7935.0, "quote_volume": 602.41269, "trades": 9, "taker_buy_volume": 4500.0, "taker_buy_quote": 341.91869}, {"ts": 1772609700000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5487.7, "quote_volume": 416.75178, "trades": 6, "taker_buy_volume": 3403.5, "taker_buy_quote": 258.561}, {"ts": 1772609760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4762.9, "quote_volume": 361.9804, "trades": 5, "taker_buy_volume": 4762.9, "taker_buy_quote": 361.9804}, {"ts": 1772609820000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 10383.4, "quote_volume": 787.97494, "trades": 11, "taker_buy_volume": 4116.3, "taker_buy_quote": 312.74125}, {"ts": 1772609880000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 3575.7, "quote_volume": 271.33525, "trades": 5, "taker_buy_volume": 2239.7, "taker_buy_quote": 170.06645}, {"ts": 1772609940000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 11326.0, "quote_volume": 857.45756, "trades": 14, "taker_buy_volume": 3983.0, "taker_buy_quote": 301.99096}, {"ts": 1772610000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5518.0, "quote_volume": 418.1524, "trades": 7, "taker_buy_volume": 4398.0, "taker_buy_quote": 333.3684}, {"ts": 1772610060000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 6576.3, "quote_volume": 498.18454, "trades": 9, "taker_buy_volume": 4442.3, "taker_buy_quote": 336.72634}, {"ts": 1772610120000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 74047.4, "quote_volume": 5594.57136, "trades": 30, "taker_buy_volume": 16237.2, "taker_buy_quote": 1227.65303}, {"ts": 1772610180000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 17259.5, "quote_volume": 1306.8053, "trades": 19, "taker_buy_volume": 17259.5, "taker_buy_quote": 1306.8053}, {"ts": 1772610240000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 6312.3, "quote_volume": 479.04139, "trades": 14, "taker_buy_volume": 4067.3, "taker_buy_quote": 308.87039}, {"ts": 1772610300000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3879.6, "quote_volume": 294.02868, "trades": 5, "taker_buy_volume": 3429.6, "taker_buy_quote": 259.96368}, {"ts": 1772610360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4623.7, "quote_volume": 350.47646, "trades": 4, "taker_buy_volume": 4623.7, "taker_buy_quote": 350.47646}, {"ts": 1772610420000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 10656.7, "quote_volume": 808.05228, "trades": 16, "taker_buy_volume": 4705.7, "taker_buy_quote": 357.16263}, {"ts": 1772610480000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6819.5, "quote_volume": 517.8459, "trades": 7, "taker_buy_volume": 5986.5, "taker_buy_quote": 454.6212}, {"ts": 1772610540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5225.3, "quote_volume": 397.41683, "trades": 9, "taker_buy_volume": 3964.7, "taker_buy_quote": 301.61123}, {"ts": 1772610600000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 13213.8, "quote_volume": 1002.67853, "trades": 12, "taker_buy_volume": 3393.7, "taker_buy_quote": 257.88479}, {"ts": 1772610660000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 4879.9, "quote_volume": 370.46937, "trades": 7, "taker_buy_volume": 4553.9, "taker_buy_quote": 345.75857}, {"ts": 1772610720000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 5369.5, "quote_volume": 407.48214, "trades": 8, "taker_buy_volume": 3660.5, "taker_buy_quote": 277.96009}, {"ts": 1772610780000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 4269.9, "quote_volume": 323.95585, "trades": 8, "taker_buy_volume": 4021.9, "taker_buy_quote": 305.17055}, {"ts": 1772610840000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 7505.7, "quote_volume": 568.24136, "trades": 10, "taker_buy_volume": 3622.7, "taker_buy_quote": 274.51471}, {"ts": 1772610900000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12637.0, "quote_volume": 957.01755, "trades": 11, "taker_buy_volume": 11558.0, "taker_buy_quote": 875.33725}, {"ts": 1772610960000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 12241.3, "quote_volume": 928.3482, "trades": 8, "taker_buy_volume": 10733.8, "taker_buy_quote": 813.92895}, {"ts": 1772611020000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 10550.1, "quote_volume": 799.43314, "trades": 11, "taker_buy_volume": 7549.8, "taker_buy_quote": 572.18037}, {"ts": 1772611080000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 20468.0, "quote_volume": 1547.59201, "trades": 14, "taker_buy_volume": 18968.0, "taker_buy_quote": 1434.19201}, {"ts": 1772611140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4706.8, "quote_volume": 355.94631, "trades": 6, "taker_buy_volume": 4706.8, "taker_buy_quote": 355.94631}, {"ts": 1772611200000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 26903.3, "quote_volume": 2034.21101, "trades": 20, "taker_buy_volume": 25099.3, "taker_buy_quote": 1897.82861}, {"ts": 1772611260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 31469.9, "quote_volume": 2381.31799, "trades": 23, "taker_buy_volume": 10514.0, "taker_buy_quote": 795.9098}, {"ts": 1772611320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4275.5, "quote_volume": 323.65535, "trades": 6, "taker_buy_volume": 4275.5, "taker_buy_quote": 323.65535}, {"ts": 1772611380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6470.3, "quote_volume": 489.47016, "trades": 10, "taker_buy_volume": 3154.8, "taker_buy_quote": 238.81836}, {"ts": 1772611440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3947.9, "quote_volume": 298.46124, "trades": 6, "taker_buy_volume": 3947.9, "taker_buy_quote": 298.46124}, {"ts": 1772611500000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 8749.5, "quote_volume": 660.19322, "trades": 14, "taker_buy_volume": 2353.9, "taker_buy_quote": 177.63418}, {"ts": 1772611560000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 46641.5, "quote_volume": 3517.94038, "trades": 32, "taker_buy_volume": 45202.1, "taker_buy_quote": 3409.40962}, {"ts": 1772611620000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 3230.3, "quote_volume": 243.98708, "trades": 6, "taker_buy_volume": 3017.4, "taker_buy_quote": 227.93442}, {"ts": 1772611680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6459.8, "quote_volume": 487.8917, "trades": 9, "taker_buy_volume": 4500.3, "taker_buy_quote": 339.94945}, {"ts": 1772611740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3763.0, "quote_volume": 284.1065, "trades": 5, "taker_buy_volume": 3763.0, "taker_buy_quote": 284.1065}, {"ts": 1772611800000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 16270.7, "quote_volume": 1228.76488, "trades": 17, "taker_buy_volume": 14204.4, "taker_buy_quote": 1072.96586}, {"ts": 1772611860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4157.2, "quote_volume": 314.65484, "trades": 7, "taker_buy_volume": 3705.2, "taker_buy_quote": 280.48364}, {"ts": 1772611920000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 7062.9, "quote_volume": 534.06511, "trades": 7, "taker_buy_volume": 6862.9, "taker_buy_quote": 518.96511}, {"ts": 1772611980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8075.1, "quote_volume": 610.69228, "trades": 7, "taker_buy_volume": 8075.1, "taker_buy_quote": 610.69228}, {"ts": 1772612040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3955.5, "quote_volume": 299.43135, "trades": 6, "taker_buy_volume": 3955.5, "taker_buy_quote": 299.43135}, {"ts": 1772612100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 19061.2, "quote_volume": 1438.97421, "trades": 12, "taker_buy_volume": 3506.6, "taker_buy_quote": 264.7483}, {"ts": 1772612160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4079.3, "quote_volume": 307.98715, "trades": 6, "taker_buy_volume": 4079.3, "taker_buy_quote": 307.98715}, {"ts": 1772612220000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5131.2, "quote_volume": 387.32751, "trades": 8, "taker_buy_volume": 4350.3, "taker_buy_quote": 328.44765}, {"ts": 1772612280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3994.4, "quote_volume": 301.17776, "trades": 7, "taker_buy_volume": 3994.4, "taker_buy_quote": 301.17776}, {"ts": 1772612340000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 43268.8, "quote_volume": 3254.42448, "trades": 25, "taker_buy_volume": 40719.7, "taker_buy_quote": 3062.70409}, {"ts": 1772612400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4893.6, "quote_volume": 368.48808, "trades": 6, "taker_buy_volume": 4893.6, "taker_buy_quote": 368.48808}, {"ts": 1772612460000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 53100.5, "quote_volume": 3993.88215, "trades": 25, "taker_buy_volume": 53100.5, "taker_buy_quote": 3993.88215}, {"ts": 1772612520000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6871.3, "quote_volume": 517.10814, "trades": 7, "taker_buy_volume": 3863.8, "taker_buy_quote": 290.94414}, {"ts": 1772612580000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6067.6, "quote_volume": 456.44195, "trades": 10, "taker_buy_volume": 3496.1, "taker_buy_quote": 263.06515}, {"ts": 1772612640000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12422.6, "quote_volume": 934.29847, "trades": 12, "taker_buy_volume": 8648.2, "taker_buy_quote": 650.46359}, {"ts": 1772612700000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 10289.3, "quote_volume": 773.02997, "trades": 12, "taker_buy_volume": 7571.3, "taker_buy_quote": 569.02997}, {"ts": 1772612760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4505.6, "quote_volume": 338.37056, "trades": 6, "taker_buy_volume": 4505.6, "taker_buy_quote": 338.37056}, {"ts": 1772612820000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 72984.6, "quote_volume": 5486.37356, "trades": 41, "taker_buy_volume": 67717.1, "taker_buy_quote": 5090.33356}, {"ts": 1772612880000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 8397.3, "quote_volume": 631.16242, "trades": 13, "taker_buy_volume": 4092.0, "taker_buy_quote": 307.83439}, {"ts": 1772612940000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5790.7, "quote_volume": 435.764, "trades": 6, "taker_buy_volume": 4283.2, "taker_buy_quote": 322.4}, {"ts": 1772613000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4159.6, "quote_volume": 313.21788, "trades": 9, "taker_buy_volume": 4159.6, "taker_buy_quote": 313.21788}, {"ts": 1772613060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3385.0, "quote_volume": 254.8905, "trades": 7, "taker_buy_volume": 3385.0, "taker_buy_quote": 254.8905}, {"ts": 1772613120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3646.7, "quote_volume": 274.59651, "trades": 7, "taker_buy_volume": 3646.7, "taker_buy_quote": 274.59651}, {"ts": 1772613180000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6660.8, "quote_volume": 501.66439, "trades": 8, "taker_buy_volume": 6660.8, "taker_buy_quote": 501.66439}, {"ts": 1772613240000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 6198.9, "quote_volume": 467.17842, "trades": 10, "taker_buy_volume": 4069.3, "taker_buy_quote": 306.82522}, {"ts": 1772613300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4467.2, "quote_volume": 336.82688, "trades": 4, "taker_buy_volume": 4467.2, "taker_buy_quote": 336.82688}, {"ts": 1772613360000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3845.4, "quote_volume": 289.91551, "trades": 7, "taker_buy_volume": 3568.9, "taker_buy_quote": 269.09506}, {"ts": 1772613420000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5487.6, "quote_volume": 412.87406, "trades": 6, "taker_buy_volume": 4036.9, "taker_buy_quote": 303.78142}, {"ts": 1772613480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8192.6, "quote_volume": 615.58786, "trades": 7, "taker_buy_volume": 3236.0, "taker_buy_quote": 243.3472}, {"ts": 1772613540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5534.6, "quote_volume": 416.20192, "trades": 7, "taker_buy_volume": 5534.6, "taker_buy_quote": 416.20192}, {"ts": 1772613600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 30082.1, "quote_volume": 2262.25315, "trades": 24, "taker_buy_volume": 30082.1, "taker_buy_quote": 2262.25315}, {"ts": 1772613660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 19881.3, "quote_volume": 1497.16029, "trades": 9, "taker_buy_volume": 3920.3, "taker_buy_quote": 295.29699}, {"ts": 1772613720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4339.2, "quote_volume": 327.38442, "trades": 7, "taker_buy_volume": 4339.2, "taker_buy_quote": 327.38442}, {"ts": 1772613780000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 5506.7, "quote_volume": 415.69334, "trades": 6, "taker_buy_volume": 3793.9, "taker_buy_quote": 286.54822}, {"ts": 1772613840000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 11779.7, "quote_volume": 890.88697, "trades": 9, "taker_buy_volume": 11779.7, "taker_buy_quote": 890.88697}, {"ts": 1772613900000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6535.4, "quote_volume": 495.1935, "trades": 11, "taker_buy_volume": 4637.2, "taker_buy_quote": 351.49976}, {"ts": 1772613960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 64468.8, "quote_volume": 4887.25679, "trades": 30, "taker_buy_volume": 54038.4, "taker_buy_quote": 4096.31314}, {"ts": 1772614020000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 4185.6, "quote_volume": 317.77578, "trades": 7, "taker_buy_volume": 4105.8, "taker_buy_quote": 311.72694}, {"ts": 1772614080000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8599.8, "quote_volume": 653.09013, "trades": 10, "taker_buy_volume": 7955.5, "taker_buy_quote": 604.18776}, {"ts": 1772614140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4451.0, "quote_volume": 338.47638, "trades": 6, "taker_buy_volume": 4451.0, "taker_buy_quote": 338.47638}, {"ts": 1772614200000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 17777.4, "quote_volume": 1352.56184, "trades": 17, "taker_buy_volume": 12645.5, "taker_buy_quote": 962.32255}, {"ts": 1772614260000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 13608.7, "quote_volume": 1032.72834, "trades": 11, "taker_buy_volume": 8213.7, "taker_buy_quote": 623.5527}, {"ts": 1772614320000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 6626.8, "quote_volume": 502.15396, "trades": 6, "taker_buy_volume": 6626.8, "taker_buy_quote": 502.15396}, {"ts": 1772614380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4204.0, "quote_volume": 318.65528, "trades": 7, "taker_buy_volume": 4124.8, "taker_buy_quote": 312.65984}, {"ts": 1772614440000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6556.7, "quote_volume": 496.78278, "trades": 8, "taker_buy_volume": 4405.9, "taker_buy_quote": 333.96722}, {"ts": 1772614500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3807.3, "quote_volume": 288.59334, "trades": 5, "taker_buy_volume": 3807.3, "taker_buy_quote": 288.59334}, {"ts": 1772614560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4359.2, "quote_volume": 330.10202, "trades": 5, "taker_buy_volume": 4359.2, "taker_buy_quote": 330.10202}, {"ts": 1772614620000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 32232.3, "quote_volume": 2447.8887, "trades": 21, "taker_buy_volume": 32232.3, "taker_buy_quote": 2447.8887}, {"ts": 1772614680000, "open": 0.0759, "high": 0.076, "low": 0.0756, "close": 0.076, "volume": 75664.3, "quote_volume": 5734.47413, "trades": 34, "taker_buy_volume": 39636.8, "taker_buy_quote": 3003.02389}, {"ts": 1772614740000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 5308.1, "quote_volume": 402.81485, "trades": 5, "taker_buy_volume": 2308.1, "taker_buy_quote": 175.26485}, {"ts": 1772614800000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 59717.5, "quote_volume": 4532.54412, "trades": 34, "taker_buy_volume": 54721.0, "taker_buy_quote": 4153.59753}, {"ts": 1772614860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6762.1, "quote_volume": 511.89097, "trades": 8, "taker_buy_volume": 3896.5, "taker_buy_quote": 294.96505}, {"ts": 1772614920000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 10418.6, "quote_volume": 786.88889, "trades": 9, "taker_buy_volume": 4916.8, "taker_buy_quote": 371.49023}, {"ts": 1772614980000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 36914.9, "quote_volume": 2788.82873, "trades": 25, "taker_buy_volume": 36914.9, "taker_buy_quote": 2788.82873}, {"ts": 1772615040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5460.2, "quote_volume": 413.33714, "trades": 6, "taker_buy_volume": 5460.2, "taker_buy_quote": 413.33714}, {"ts": 1772615100000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4039.8, "quote_volume": 306.45915, "trades": 7, "taker_buy_volume": 4039.8, "taker_buy_quote": 306.45915}, {"ts": 1772615160000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4715.3, "quote_volume": 358.00726, "trades": 6, "taker_buy_volume": 4715.3, "taker_buy_quote": 358.00726}, {"ts": 1772615220000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4438.3, "quote_volume": 336.83579, "trades": 8, "taker_buy_volume": 4126.5, "taker_buy_quote": 313.20135}, {"ts": 1772615280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2906.3, "quote_volume": 220.8788, "trades": 4, "taker_buy_volume": 2906.3, "taker_buy_quote": 220.8788}, {"ts": 1772615340000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 6257.9, "quote_volume": 475.5051, "trades": 8, "taker_buy_volume": 3486.5, "taker_buy_quote": 265.15584}, {"ts": 1772615400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3865.0, "quote_volume": 293.74, "trades": 4, "taker_buy_volume": 3865.0, "taker_buy_quote": 293.74}, {"ts": 1772615460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3531.8, "quote_volume": 268.06362, "trades": 4, "taker_buy_volume": 3531.8, "taker_buy_quote": 268.06362}, {"ts": 1772615520000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4092.8, "quote_volume": 311.04445, "trades": 6, "taker_buy_volume": 4009.3, "taker_buy_quote": 304.7068}, {"ts": 1772615580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4412.2, "quote_volume": 335.48975, "trades": 7, "taker_buy_volume": 3530.2, "taker_buy_quote": 268.45775}, {"ts": 1772615640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8296.0, "quote_volume": 629.74635, "trades": 10, "taker_buy_volume": 2594.0, "taker_buy_quote": 196.96455}, {"ts": 1772615700000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 3773.2, "quote_volume": 286.62347, "trades": 6, "taker_buy_volume": 3585.2, "taker_buy_quote": 272.37307}, {"ts": 1772615760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5358.7, "quote_volume": 406.72533, "trades": 8, "taker_buy_volume": 5358.7, "taker_buy_quote": 406.72533}, {"ts": 1772615820000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7729.8, "quote_volume": 586.93644, "trades": 5, "taker_buy_volume": 7729.8, "taker_buy_quote": 586.93644}, {"ts": 1772615880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3532.5, "quote_volume": 268.47, "trades": 7, "taker_buy_volume": 3532.5, "taker_buy_quote": 268.47}, {"ts": 1772615940000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3962.9, "quote_volume": 301.47053, "trades": 5, "taker_buy_volume": 3962.9, "taker_buy_quote": 301.47053}, {"ts": 1772616000000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 3878.6, "quote_volume": 295.3994, "trades": 7, "taker_buy_volume": 3551.5, "taker_buy_quote": 270.5398}, {"ts": 1772616060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3205.6, "quote_volume": 244.22182, "trades": 5, "taker_buy_volume": 2756.6, "taker_buy_quote": 210.05292}, {"ts": 1772616120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 12789.5, "quote_volume": 973.28095, "trades": 10, "taker_buy_volume": 12789.5, "taker_buy_quote": 973.28095}, {"ts": 1772616180000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 21740.2, "quote_volume": 1654.33922, "trades": 9, "taker_buy_volume": 3457.4, "taker_buy_quote": 263.10814}, {"ts": 1772616240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4060.7, "quote_volume": 309.01927, "trades": 6, "taker_buy_volume": 4060.7, "taker_buy_quote": 309.01927}, {"ts": 1772616300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3781.4, "quote_volume": 287.76454, "trades": 5, "taker_buy_volume": 3781.4, "taker_buy_quote": 287.76454}, {"ts": 1772616360000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15122.3, "quote_volume": 1150.79327, "trades": 17, "taker_buy_volume": 13484.7, "taker_buy_quote": 1026.18567}, {"ts": 1772616420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5135.4, "quote_volume": 391.31748, "trades": 7, "taker_buy_volume": 5135.4, "taker_buy_quote": 391.31748}, {"ts": 1772616480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2775.6, "quote_volume": 211.50072, "trades": 4, "taker_buy_volume": 2775.6, "taker_buy_quote": 211.50072}, {"ts": 1772616540000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4139.2, "quote_volume": 315.29611, "trades": 7, "taker_buy_volume": 4139.2, "taker_buy_quote": 315.29611}, {"ts": 1772616600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 23422.5, "quote_volume": 1784.26453, "trades": 11, "taker_buy_volume": 23422.5, "taker_buy_quote": 1784.26453}, {"ts": 1772616660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3208.7, "quote_volume": 244.49506, "trades": 8, "taker_buy_volume": 3129.9, "taker_buy_quote": 238.49838}, {"ts": 1772616720000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 15589.1, "quote_volume": 1189.52967, "trades": 9, "taker_buy_volume": 11482.1, "taker_buy_quote": 876.16557}, {"ts": 1772616780000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 12401.6, "quote_volume": 946.24164, "trades": 18, "taker_buy_volume": 3062.0, "taker_buy_quote": 234.04453}, {"ts": 1772616840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5308.6, "quote_volume": 405.04618, "trades": 11, "taker_buy_volume": 5308.6, "taker_buy_quote": 405.04618}, {"ts": 1772616900000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 3705.3, "quote_volume": 283.06918, "trades": 6, "taker_buy_volume": 3626.6, "taker_buy_quote": 277.07224}, {"ts": 1772616960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4764.4, "quote_volume": 364.41874, "trades": 7, "taker_buy_volume": 4264.4, "taker_buy_quote": 326.21874}, {"ts": 1772617020000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 50927.1, "quote_volume": 3900.94562, "trades": 15, "taker_buy_volume": 40777.1, "taker_buy_quote": 3123.52868}, {"ts": 1772617080000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 11540.6, "quote_volume": 884.43673, "trades": 13, "taker_buy_volume": 9924.2, "taker_buy_quote": 760.63138}, {"ts": 1772617140000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3390.9, "quote_volume": 260.05062, "trades": 6, "taker_buy_volume": 3076.8, "taker_buy_quote": 235.99056}, {"ts": 1772617200000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3654.9, "quote_volume": 280.03938, "trades": 4, "taker_buy_volume": 3654.9, "taker_buy_quote": 280.03938}, {"ts": 1772617260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4171.5, "quote_volume": 319.76056, "trades": 7, "taker_buy_volume": 4171.5, "taker_buy_quote": 319.76056}, {"ts": 1772617320000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2120.5, "quote_volume": 162.62916, "trades": 4, "taker_buy_volume": 1988.6, "taker_buy_quote": 152.52562}, {"ts": 1772617380000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4174.0, "quote_volume": 320.54752, "trades": 8, "taker_buy_volume": 4017.2, "taker_buy_quote": 308.52096}, {"ts": 1772617440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3938.8, "quote_volume": 302.20627, "trades": 6, "taker_buy_volume": 3938.8, "taker_buy_quote": 302.20627}, {"ts": 1772617500000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4527.6, "quote_volume": 347.22534, "trades": 9, "taker_buy_volume": 4111.8, "taker_buy_quote": 315.37506}, {"ts": 1772617560000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7074.3, "quote_volume": 542.28373, "trades": 11, "taker_buy_volume": 3923.5, "taker_buy_quote": 300.93245}, {"ts": 1772617620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 38140.2, "quote_volume": 2925.35334, "trades": 23, "taker_buy_volume": 38140.2, "taker_buy_quote": 2925.35334}, {"ts": 1772617680000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4621.3, "quote_volume": 354.79311, "trades": 6, "taker_buy_volume": 4621.3, "taker_buy_quote": 354.79311}, {"ts": 1772617740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4055.2, "quote_volume": 311.43936, "trades": 6, "taker_buy_volume": 4055.2, "taker_buy_quote": 311.43936}, {"ts": 1772617800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6254.1, "quote_volume": 480.28611, "trades": 10, "taker_buy_volume": 5966.4, "taker_buy_quote": 458.21952}, {"ts": 1772617860000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3079.2, "quote_volume": 236.76172, "trades": 5, "taker_buy_volume": 3079.2, "taker_buy_quote": 236.76172}, {"ts": 1772617920000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 34483.8, "quote_volume": 2644.96462, "trades": 29, "taker_buy_volume": 4297.2, "taker_buy_quote": 329.8484}, {"ts": 1772617980000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 31894.3, "quote_volume": 2439.89882, "trades": 29, "taker_buy_volume": 25461.8, "taker_buy_quote": 1948.15557}, {"ts": 1772618040000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6931.0, "quote_volume": 531.46265, "trades": 9, "taker_buy_volume": 5480.5, "taker_buy_quote": 420.35435}, {"ts": 1772618100000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5579.0, "quote_volume": 427.68341, "trades": 6, "taker_buy_volume": 4553.0, "taker_buy_quote": 349.09181}, {"ts": 1772618160000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 5930.8, "quote_volume": 454.70828, "trades": 5, "taker_buy_volume": 5930.8, "taker_buy_quote": 454.70828}, {"ts": 1772618220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4919.9, "quote_volume": 377.84832, "trades": 6, "taker_buy_volume": 4919.9, "taker_buy_quote": 377.84832}, {"ts": 1772618280000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 33664.6, "quote_volume": 2588.24541, "trades": 24, "taker_buy_volume": 25450.1, "taker_buy_quote": 1956.85491}, {"ts": 1772618340000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 131121.6, "quote_volume": 10098.49661, "trades": 50, "taker_buy_volume": 40969.6, "taker_buy_quote": 3157.9326}, {"ts": 1772618400000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 251040.1, "quote_volume": 19284.98997, "trades": 29, "taker_buy_volume": 5350.1, "taker_buy_quote": 410.67675}, {"ts": 1772618460000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 25504.8, "quote_volume": 1956.52148, "trades": 19, "taker_buy_volume": 25426.9, "taker_buy_quote": 1950.55434}, {"ts": 1772618520000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 30354.4, "quote_volume": 2331.71249, "trades": 15, "taker_buy_volume": 30354.4, "taker_buy_quote": 2331.71249}, {"ts": 1772618580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6358.8, "quote_volume": 488.36365, "trades": 7, "taker_buy_volume": 4358.8, "taker_buy_quote": 334.76365}, {"ts": 1772618640000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 25297.8, "quote_volume": 1943.12296, "trades": 16, "taker_buy_volume": 25219.7, "taker_buy_quote": 1937.13269}, {"ts": 1772618700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4225.0, "quote_volume": 324.68188, "trades": 4, "taker_buy_volume": 4225.0, "taker_buy_quote": 324.68188}, {"ts": 1772618760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4179.8, "quote_volume": 321.00864, "trades": 6, "taker_buy_volume": 4179.8, "taker_buy_quote": 321.00864}, {"ts": 1772618820000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 21752.4, "quote_volume": 1670.69699, "trades": 13, "taker_buy_volume": 21655.9, "taker_buy_quote": 1663.29544}, {"ts": 1772618880000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 18808.3, "quote_volume": 1446.34953, "trades": 14, "taker_buy_volume": 18720.9, "taker_buy_quote": 1439.63721}, {"ts": 1772618940000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 8785.4, "quote_volume": 676.02359, "trades": 10, "taker_buy_volume": 2990.4, "taker_buy_quote": 230.23734}, {"ts": 1772619000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3675.0, "quote_volume": 282.82425, "trades": 6, "taker_buy_volume": 3675.0, "taker_buy_quote": 282.82425}, {"ts": 1772619060000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 8155.2, "quote_volume": 627.33931, "trades": 11, "taker_buy_volume": 8077.1, "taker_buy_quote": 621.34123}, {"ts": 1772619120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9275.0, "quote_volume": 714.175, "trades": 7, "taker_buy_volume": 9275.0, "taker_buy_quote": 714.175}, {"ts": 1772619180000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 13956.8, "quote_volume": 1076.19279, "trades": 10, "taker_buy_volume": 13956.8, "taker_buy_quote": 1076.19279}, {"ts": 1772619240000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 36654.1, "quote_volume": 2825.79715, "trades": 27, "taker_buy_volume": 6711.1, "taker_buy_quote": 517.9327}, {"ts": 1772619300000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 27295.0, "quote_volume": 2102.47597, "trades": 15, "taker_buy_volume": 3128.8, "taker_buy_quote": 241.43902}, {"ts": 1772619360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 68265.6, "quote_volume": 5253.0627, "trades": 15, "taker_buy_volume": 16032.3, "taker_buy_quote": 1234.4871}, {"ts": 1772619420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 53556.0, "quote_volume": 4107.7452, "trades": 7, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.62525}, {"ts": 1772619480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 85736.6, "quote_volume": 6562.34903, "trades": 7, "taker_buy_volume": 2125.3, "taker_buy_quote": 162.79798}, {"ts": 1772619540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1885.0, "quote_volume": 144.014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2123.7, "quote_volume": 162.46305, "trades": 1, "taker_buy_volume": 2123.7, "taker_buy_quote": 162.46305}, {"ts": 1772619660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1610.0, "quote_volume": 123.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5724.1, "quote_volume": 437.28774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6500.0, "quote_volume": 495.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 21682.5, "quote_volume": 1651.8843, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 107.6, "quote_volume": 8.18836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 80.7, "quote_volume": 6.14127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 270.0, "quote_volume": 20.574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5129.7, "quote_volume": 389.8572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11369.4, "quote_volume": 865.21134, "trades": 3, "taker_buy_volume": 11369.4, "taker_buy_quote": 865.21134}, {"ts": 1772621880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4609.2, "quote_volume": 351.68196, "trades": 3, "taker_buy_volume": 4609.2, "taker_buy_quote": 351.68196}, {"ts": 1772622180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 13220.0, "quote_volume": 1010.008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3926.7, "quote_volume": 299.99988, "trades": 2, "taker_buy_volume": 3926.7, "taker_buy_quote": 299.99988}, {"ts": 1772622480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3548.6, "quote_volume": 271.11304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4513.5, "quote_volume": 345.28275, "trades": 2, "taker_buy_volume": 4513.5, "taker_buy_quote": 345.28275}, {"ts": 1772622720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 82.4, "quote_volume": 6.29536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4328.6, "quote_volume": 330.42293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3830.2, "quote_volume": 291.47822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 149.5, "quote_volume": 11.4218, "trades": 1, "taker_buy_volume": 149.5, "taker_buy_quote": 11.4218}, {"ts": 1772623140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 80.4, "quote_volume": 6.13452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1864.9, "quote_volume": 142.29187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 306.8, "quote_volume": 23.34748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 230.0, "quote_volume": 17.53104, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 17.53104}, {"ts": 1772623740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6561.8, "quote_volume": 498.60152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 422.5, "quote_volume": 32.0255, "trades": 1, "taker_buy_volume": 422.5, "taker_buy_quote": 32.0255}, {"ts": 1772624220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3991.3, "quote_volume": 301.89303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 22674.1, "quote_volume": 1715.55076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5538.6, "quote_volume": 419.73202, "trades": 4, "taker_buy_volume": 5538.6, "taker_buy_quote": 419.73202}, {"ts": 1772624580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 130.4, "quote_volume": 9.88432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 135.9, "quote_volume": 10.30122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1326.0, "quote_volume": 100.6434, "trades": 1, "taker_buy_volume": 1326.0, "taker_buy_quote": 100.6434}, {"ts": 1772625000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 8435.3, "quote_volume": 640.43355, "trades": 5, "taker_buy_volume": 4435.3, "taker_buy_quote": 337.0828}, {"ts": 1772625540000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 14797.5, "quote_volume": 1124.60156, "trades": 4, "taker_buy_volume": 14713.1, "taker_buy_quote": 1118.1956}, {"ts": 1772625600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 142.2, "quote_volume": 10.8072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 228.3, "quote_volume": 17.37363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 174.9, "quote_volume": 13.25742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 108.2, "quote_volume": 8.20156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 174.9, "quote_volume": 13.27491, "trades": 1, "taker_buy_volume": 174.9, "taker_buy_quote": 13.27491}, {"ts": 1772626200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 391.5, "quote_volume": 29.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1649.0, "quote_volume": 125.324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2494.6, "quote_volume": 190.07984, "trades": 4, "taker_buy_volume": 2407.8, "taker_buy_quote": 183.47436}, {"ts": 1772627460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627580000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 96475.8, "quote_volume": 7353.23498, "trades": 11, "taker_buy_volume": 96475.8, "taker_buy_quote": 7353.23498}, {"ts": 1772627640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2078.6, "quote_volume": 158.80504, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 6.00504}, {"ts": 1772627700000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 18501.0, "quote_volume": 1410.13385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 263.6, "quote_volume": 20.10482, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 14.1155}, {"ts": 1772627820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2658.8, "quote_volume": 202.86644, "trades": 1, "taker_buy_volume": 2658.8, "taker_buy_quote": 202.86644}, {"ts": 1772627880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1667.8, "quote_volume": 127.25314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627940000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 4850.7, "quote_volume": 370.37103, "trades": 3, "taker_buy_volume": 2117.0, "taker_buy_quote": 161.78972}, {"ts": 1772628000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 78.4, "quote_volume": 6.00544, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 6.00544}, {"ts": 1772628060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628180000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 57599.1, "quote_volume": 4418.2361, "trades": 14, "taker_buy_volume": 57464.3, "taker_buy_quote": 4407.88346}, {"ts": 1772628240000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 13635.5, "quote_volume": 1050.03783, "trades": 8, "taker_buy_volume": 13034.1, "taker_buy_quote": 1003.85031}, {"ts": 1772628300000, "open": 0.0771, "high": 0.0773, "low": 0.0766, "close": 0.0769, "volume": 106073.4, "quote_volume": 8166.85728, "trades": 61, "taker_buy_volume": 29906.0, "taker_buy_quote": 2304.40038}, {"ts": 1772628360000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 7077.9, "quote_volume": 543.90663, "trades": 11, "taker_buy_volume": 169.0, "taker_buy_quote": 12.9792}, {"ts": 1772628420000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 15258.4, "quote_volume": 1173.23797, "trades": 21, "taker_buy_volume": 14241.8, "taker_buy_quote": 1095.26475}, {"ts": 1772628480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 77.9, "quote_volume": 6.00609, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 6.00609}, {"ts": 1772628540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628600000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 17132.0, "quote_volume": 1318.05948, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629020000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 73435.9, "quote_volume": 5610.35053, "trades": 33, "taker_buy_volume": 10808.0, "taker_buy_quote": 826.12887}, {"ts": 1772629080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3590.9, "quote_volume": 274.69606, "trades": 15, "taker_buy_volume": 3513.0, "taker_buy_quote": 268.7445}, {"ts": 1772629140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 272.2, "quote_volume": 20.85052, "trades": 1, "taker_buy_volume": 272.2, "taker_buy_quote": 20.85052}, {"ts": 1772629200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4144.5, "quote_volume": 317.88315, "trades": 2, "taker_buy_volume": 2637.0, "taker_buy_quote": 202.2579}, {"ts": 1772629380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 20256.1, "quote_volume": 1555.66848, "trades": 6, "taker_buy_volume": 20154.0, "taker_buy_quote": 1547.8272}, {"ts": 1772629740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 55459.7, "quote_volume": 4255.38074, "trades": 11, "taker_buy_volume": 26734.7, "taker_buy_quote": 2050.75149}, {"ts": 1772629800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 595.0, "quote_volume": 45.6365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1789.8, "quote_volume": 137.09868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7752.6, "quote_volume": 593.84916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 70.7, "quote_volume": 5.40855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 565.5, "quote_volume": 43.26075, "trades": 1, "taker_buy_volume": 565.5, "taker_buy_quote": 43.26075}, {"ts": 1772630460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 137.0, "quote_volume": 10.4942, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 10.4942}, {"ts": 1772630880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 91.2, "quote_volume": 6.9768, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 6.9768}, {"ts": 1772630940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3483.6, "quote_volume": 266.84376, "trades": 2, "taker_buy_volume": 3483.6, "taker_buy_quote": 266.84376}, {"ts": 1772631120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 11755.9, "quote_volume": 898.96035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 13296.3, "quote_volume": 1018.45138, "trades": 4, "taker_buy_volume": 13296.3, "taker_buy_quote": 1018.45138}, {"ts": 1772631720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1507.5, "quote_volume": 115.4745, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.4745}, {"ts": 1772631840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16980.0, "quote_volume": 1300.46717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 101.9, "quote_volume": 7.80554, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 7.80554}, {"ts": 1772631960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 68.0, "quote_volume": 5.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 37525.0, "quote_volume": 2859.75046, "trades": 15, "taker_buy_volume": 14457.5, "taker_buy_quote": 1101.81225}, {"ts": 1772632200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1170.3, "quote_volume": 89.19389, "trades": 2, "taker_buy_volume": 170.3, "taker_buy_quote": 12.99389}, {"ts": 1772632560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6789.1, "quote_volume": 517.73931, "trades": 6, "taker_buy_volume": 4098.9, "taker_buy_quote": 312.74607}, {"ts": 1772632680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 82.9, "quote_volume": 6.30869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8534.2, "quote_volume": 648.02334, "trades": 7, "taker_buy_volume": 2775.6, "taker_buy_quote": 210.9456}, {"ts": 1772632980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.7, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1772633040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 101.5, "quote_volume": 7.6937, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 7.6937}, {"ts": 1772633160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 14267.4, "quote_volume": 1081.45397, "trades": 3, "taker_buy_volume": 14117.9, "taker_buy_quote": 1070.13682}, {"ts": 1772633220000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 9325.3, "quote_volume": 707.45873, "trades": 6, "taker_buy_volume": 5878.3, "taker_buy_quote": 446.17613}, {"ts": 1772633280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5265.6, "quote_volume": 398.29872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633340000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 37803.5, "quote_volume": 2860.89594, "trades": 10, "taker_buy_volume": 17852.5, "taker_buy_quote": 1351.4595}, {"ts": 1772633400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 101.8, "quote_volume": 7.70626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 27471.1, "quote_volume": 2082.30938, "trades": 4, "taker_buy_volume": 27471.1, "taker_buy_quote": 2082.30938}, {"ts": 1772633520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 396.5, "quote_volume": 30.07452, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 15.04338}, {"ts": 1772633820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16940.2, "quote_volume": 1284.06716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 101.6, "quote_volume": 7.70128, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 7.70128}, {"ts": 1772633940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 92.8, "quote_volume": 7.03424, "trades": 1, "taker_buy_volume": 92.8, "taker_buy_quote": 7.03424}, {"ts": 1772634000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 16505.9, "quote_volume": 1249.49663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6266.2, "quote_volume": 474.35134, "trades": 4, "taker_buy_volume": 6266.2, "taker_buy_quote": 474.35134}, {"ts": 1772634180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3000.5, "quote_volume": 227.40098, "trades": 6, "taker_buy_volume": 2631.3, "taker_buy_quote": 199.45254}, {"ts": 1772634660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 230.3, "quote_volume": 17.45674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 15807.3, "quote_volume": 1198.04259, "trades": 6, "taker_buy_volume": 15725.6, "taker_buy_quote": 1191.84973}, {"ts": 1772634780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1589.7, "quote_volume": 120.47319, "trades": 2, "taker_buy_volume": 1589.7, "taker_buy_quote": 120.47319}, {"ts": 1772634840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634900000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 18133.0, "quote_volume": 1369.46286, "trades": 9, "taker_buy_volume": 4355.2, "taker_buy_quote": 329.90208}, {"ts": 1772634960000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 57238.0, "quote_volume": 4302.32353, "trades": 26, "taker_buy_volume": 79.7, "taker_buy_quote": 5.99344}, {"ts": 1772635020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 101.6, "quote_volume": 7.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12800.0, "quote_volume": 960.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635140000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 4385.3, "quote_volume": 329.3515, "trades": 4, "taker_buy_volume": 2270.0, "taker_buy_quote": 170.704}, {"ts": 1772635200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2306.0, "quote_volume": 172.7194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 8499.3, "quote_volume": 636.57737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635320000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12383.2, "quote_volume": 926.25503, "trades": 5, "taker_buy_volume": 10249.8, "taker_buy_quote": 766.68504}, {"ts": 1772635380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9025.9, "quote_volume": 675.39745, "trades": 4, "taker_buy_volume": 2601.3, "taker_buy_quote": 194.83737}, {"ts": 1772635440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 133.6, "quote_volume": 9.99328, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 9.99328}, {"ts": 1772635560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1952.0, "quote_volume": 146.0096, "trades": 2, "taker_buy_volume": 444.5, "taker_buy_quote": 33.2486}, {"ts": 1772635620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 41838.0, "quote_volume": 3126.155, "trades": 9, "taker_buy_volume": 23241.8, "taker_buy_quote": 1737.01886}, {"ts": 1772635740000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 54175.0, "quote_volume": 4049.2206, "trades": 10, "taker_buy_volume": 45308.1, "taker_buy_quote": 3386.86317}, {"ts": 1772635800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 116.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 8.7}, {"ts": 1772636100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 605.1, "quote_volume": 45.3825, "trades": 1, "taker_buy_volume": 605.1, "taker_buy_quote": 45.3825}, {"ts": 1772636280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 257.5, "quote_volume": 19.33825, "trades": 1, "taker_buy_volume": 257.5, "taker_buy_quote": 19.33825}, {"ts": 1772636400000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 28342.9, "quote_volume": 2134.19736, "trades": 23, "taker_buy_volume": 18113.1, "taker_buy_quote": 1364.9164}, {"ts": 1772636460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2251.9, "quote_volume": 169.56807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13547.2, "quote_volume": 1017.45005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 38511.6, "quote_volume": 2884.9086, "trades": 17, "taker_buy_volume": 5441.0, "taker_buy_quote": 407.92066}, {"ts": 1772636700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4392.3, "quote_volume": 328.54404, "trades": 3, "taker_buy_volume": 4392.3, "taker_buy_quote": 328.54404}, {"ts": 1772636820000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15379.0, "quote_volume": 1148.4776, "trades": 6, "taker_buy_volume": 11547.6, "taker_buy_quote": 862.60572}, {"ts": 1772636880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 12950.0, "quote_volume": 969.955, "trades": 3, "taker_buy_volume": 12950.0, "taker_buy_quote": 969.955}, {"ts": 1772637300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 66.6, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 4.995}, {"ts": 1772637360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1507.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772637540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1507.5, "quote_volume": 113.21325, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.21325}, {"ts": 1772637600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637660000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 35414.2, "quote_volume": 2662.25434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 23551.9, "quote_volume": 1768.74769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 16811.2, "quote_volume": 1262.53714, "trades": 3, "taker_buy_volume": 16811.2, "taker_buy_quote": 1262.53714}, {"ts": 1772638020000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3507.5, "quote_volume": 263.2625, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772638080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 274.5, "quote_volume": 20.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1478.0, "quote_volume": 110.9978, "trades": 1, "taker_buy_volume": 1478.0, "taker_buy_quote": 110.9978}, {"ts": 1772638200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3761.4, "quote_volume": 282.64512, "trades": 6, "taker_buy_volume": 1639.8, "taker_buy_quote": 123.31296}, {"ts": 1772638260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14591.7, "quote_volume": 1094.3775, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772638380000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 14276.3, "quote_volume": 1070.23015, "trades": 4, "taker_buy_volume": 9352.8, "taker_buy_quote": 701.46}, {"ts": 1772638440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638680000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 39814.5, "quote_volume": 2979.09429, "trades": 15, "taker_buy_volume": 346.6, "taker_buy_quote": 25.90538}, {"ts": 1772638740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 238.9, "quote_volume": 17.89361, "trades": 1, "taker_buy_volume": 238.9, "taker_buy_quote": 17.89361}, {"ts": 1772638800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3654.5, "quote_volume": 274.0875, "trades": 2, "taker_buy_volume": 3654.5, "taker_buy_quote": 274.0875}, {"ts": 1772638860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2978.6, "quote_volume": 223.395, "trades": 2, "taker_buy_volume": 2978.6, "taker_buy_quote": 223.395}, {"ts": 1772638980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15643.5, "quote_volume": 1173.2625, "trades": 4, "taker_buy_volume": 15643.5, "taker_buy_quote": 1173.2625}, {"ts": 1772639040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 93.9, "quote_volume": 7.0425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 266.6, "quote_volume": 20.02166, "trades": 1, "taker_buy_volume": 266.6, "taker_buy_quote": 20.02166}, {"ts": 1772639160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 11105.7, "quote_volume": 833.2739, "trades": 6, "taker_buy_volume": 11105.7, "taker_buy_quote": 833.2739}, {"ts": 1772639220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3711.3, "quote_volume": 278.3475, "trades": 2, "taker_buy_volume": 3711.3, "taker_buy_quote": 278.3475}, {"ts": 1772639400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2552.3, "quote_volume": 191.4225, "trades": 1, "taker_buy_volume": 2552.3, "taker_buy_quote": 191.4225}, {"ts": 1772639460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9527.2, "quote_volume": 715.04997, "trades": 6, "taker_buy_volume": 9325.2, "taker_buy_quote": 699.89997}, {"ts": 1772639520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 200.3, "quote_volume": 15.00247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639580000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 23049.1, "quote_volume": 1729.19485, "trades": 10, "taker_buy_volume": 23049.1, "taker_buy_quote": 1729.19485}, {"ts": 1772639640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6397.4, "quote_volume": 480.43091, "trades": 6, "taker_buy_volume": 6259.1, "taker_buy_quote": 470.05841}, {"ts": 1772639700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4211.8, "quote_volume": 316.30618, "trades": 2, "taker_buy_volume": 4211.8, "taker_buy_quote": 316.30618}, {"ts": 1772639820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 565.3, "quote_volume": 42.51056, "trades": 1, "taker_buy_volume": 565.3, "taker_buy_quote": 42.51056}, {"ts": 1772639940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1130.6, "quote_volume": 85.02112, "trades": 2, "taker_buy_volume": 1130.6, "taker_buy_quote": 85.02112}, {"ts": 1772640060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 565.3, "quote_volume": 42.51056, "trades": 1, "taker_buy_volume": 565.3, "taker_buy_quote": 42.51056}, {"ts": 1772640120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 89.7, "quote_volume": 6.75441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 99.2, "quote_volume": 7.45984, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 7.45984}, {"ts": 1772640300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1801.5, "quote_volume": 135.29265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3957.3, "quote_volume": 296.7975, "trades": 3, "taker_buy_volume": 3861.0, "taker_buy_quote": 289.575}, {"ts": 1772640480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6476.9, "quote_volume": 485.4903, "trades": 4, "taker_buy_volume": 3704.9, "taker_buy_quote": 277.8675}, {"ts": 1772640720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1942.0, "quote_volume": 145.60655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9662.3, "quote_volume": 724.96039, "trades": 6, "taker_buy_volume": 9662.3, "taker_buy_quote": 724.96039}, {"ts": 1772640840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11760.1, "quote_volume": 883.18351, "trades": 8, "taker_buy_volume": 11760.1, "taker_buy_quote": 883.18351}, {"ts": 1772640900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640960000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 16707.0, "quote_volume": 1256.7371, "trades": 4, "taker_buy_volume": 16707.0, "taker_buy_quote": 1256.7371}, {"ts": 1772641020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641080000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 52377.0, "quote_volume": 3943.899, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1130.9, "quote_volume": 84.93059, "trades": 2, "taker_buy_volume": 1130.9, "taker_buy_quote": 84.93059}, {"ts": 1772641260000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 53907.6, "quote_volume": 4052.77576, "trades": 27, "taker_buy_volume": 38982.7, "taker_buy_quote": 2930.87978}, {"ts": 1772641320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 536.0, "quote_volume": 40.2536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4618.0, "quote_volume": 347.2736, "trades": 3, "taker_buy_volume": 4618.0, "taker_buy_quote": 347.2736}, {"ts": 1772641680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 300.9, "quote_volume": 22.62768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2687.4, "quote_volume": 202.62996, "trades": 1, "taker_buy_volume": 2687.4, "taker_buy_quote": 202.62996}, {"ts": 1772642040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3398.6, "quote_volume": 255.92254, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 6.00184}, {"ts": 1772642100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 79.6, "quote_volume": 5.99388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 100.4, "quote_volume": 7.56012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642460000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 54696.0, "quote_volume": 4105.92738, "trades": 23, "taker_buy_volume": 10519.5, "taker_buy_quote": 788.99448}, {"ts": 1772642520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2668.9, "quote_volume": 200.43439, "trades": 1, "taker_buy_volume": 2668.9, "taker_buy_quote": 200.43439}, {"ts": 1772642580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 531.9, "quote_volume": 39.99888, "trades": 1, "taker_buy_volume": 531.9, "taker_buy_quote": 39.99888}, {"ts": 1772642760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4120.4, "quote_volume": 309.44204, "trades": 3, "taker_buy_volume": 4120.4, "taker_buy_quote": 309.44204}, {"ts": 1772642940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6800.6, "quote_volume": 510.52188, "trades": 9, "taker_buy_volume": 1871.6, "taker_buy_quote": 140.55716}, {"ts": 1772643180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 299.0, "quote_volume": 22.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16015.0, "quote_volume": 1201.125, "trades": 4, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772643420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6520.1, "quote_volume": 489.65951, "trades": 3, "taker_buy_volume": 6520.1, "taker_buy_quote": 489.65951}, {"ts": 1772643480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 952.0, "quote_volume": 71.427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2274.4, "quote_volume": 170.58, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 519.1, "quote_volume": 38.9325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 939.6, "quote_volume": 70.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643840000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 16058.3, "quote_volume": 1204.0894, "trades": 15, "taker_buy_volume": 4152.3, "taker_buy_quote": 311.4225}, {"ts": 1772643900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 24381.0, "quote_volume": 1828.10662, "trades": 15, "taker_buy_volume": 7187.3, "taker_buy_quote": 539.0475}, {"ts": 1772643960000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 10422.2, "quote_volume": 781.64113, "trades": 8, "taker_buy_volume": 9870.6, "taker_buy_quote": 740.295}, {"ts": 1772644020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1931.0, "quote_volume": 144.76751, "trades": 5, "taker_buy_volume": 1131.0, "taker_buy_quote": 84.825}, {"ts": 1772644080000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4935.2, "quote_volume": 370.07136, "trades": 6, "taker_buy_volume": 4125.3, "taker_buy_quote": 309.3975}, {"ts": 1772644140000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 938.3, "quote_volume": 70.39532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 876.1, "quote_volume": 65.79511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 886.8, "quote_volume": 66.59868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 467.5, "quote_volume": 35.0625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1146.1, "quote_volume": 85.9575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 851.5, "quote_volume": 63.8625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 567.9, "quote_volume": 42.5925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 758.8, "quote_volume": 56.9583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 11304.8, "quote_volume": 847.86, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 838.1, "quote_volume": 62.77369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 571.7, "quote_volume": 42.82033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13097.7, "quote_volume": 981.01773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644860000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 20434.6, "quote_volume": 1529.46353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644920000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 36711.8, "quote_volume": 2753.94481, "trades": 16, "taker_buy_volume": 36298.1, "taker_buy_quote": 2722.87594}, {"ts": 1772644980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 951.7, "quote_volume": 71.42731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 700.0, "quote_volume": 52.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645100000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6049.8, "quote_volume": 453.66122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5126.2, "quote_volume": 384.37398, "trades": 4, "taker_buy_volume": 4216.0, "taker_buy_quote": 316.2}, {"ts": 1772645220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3396.8, "quote_volume": 254.70688, "trades": 3, "taker_buy_volume": 2671.4, "taker_buy_quote": 200.355}, {"ts": 1772645280000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5151.2, "quote_volume": 386.14385, "trades": 4, "taker_buy_volume": 2633.0, "taker_buy_quote": 197.475}, {"ts": 1772645340000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3237.7, "quote_volume": 242.77754, "trades": 3, "taker_buy_volume": 2277.7, "taker_buy_quote": 170.8275}, {"ts": 1772645400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 693.2, "quote_volume": 51.99, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 751.0, "quote_volume": 56.325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1016.1, "quote_volume": 76.26463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 686.4, "quote_volume": 51.58762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 834.1, "quote_volume": 62.64091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 526.0, "quote_volume": 39.5026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 804.9, "quote_volume": 60.44799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 678.5, "quote_volume": 50.95535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 688.3, "quote_volume": 51.69133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 916.0, "quote_volume": 68.83691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1869.9, "quote_volume": 140.58418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 790.4, "quote_volume": 59.32284, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 5.99298}, {"ts": 1772646120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 936.2, "quote_volume": 70.215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1039.5, "quote_volume": 77.9625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 515.6, "quote_volume": 38.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2147.7, "quote_volume": 161.0775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 534.7, "quote_volume": 40.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 819.1, "quote_volume": 61.4325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1025.0, "quote_volume": 76.9775, "trades": 4, "taker_buy_volume": 296.9, "taker_buy_quote": 22.29719}, {"ts": 1772646540000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 804.8, "quote_volume": 60.40446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 567.0, "quote_volume": 42.5817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1030.6, "quote_volume": 77.39806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 766.8, "quote_volume": 57.51, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 727.5, "quote_volume": 54.63525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 670.7, "quote_volume": 50.36957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3595.2, "quote_volume": 269.70018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 932.0, "quote_volume": 69.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 377.9, "quote_volume": 28.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 826.5, "quote_volume": 61.9875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.0752, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 99518.5, "quote_volume": 7508.35016, "trades": 51, "taker_buy_volume": 89373.4, "taker_buy_quote": 6741.61186}, {"ts": 1772647200000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 38735.5, "quote_volume": 2927.33864, "trades": 27, "taker_buy_volume": 79.2, "taker_buy_quote": 6.00336}, {"ts": 1772647260000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1105.2, "quote_volume": 83.41942, "trades": 3, "taker_buy_volume": 232.4, "taker_buy_quote": 17.56944}, {"ts": 1772647320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 748.4, "quote_volume": 56.42936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 537.9, "quote_volume": 40.55766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1050.7, "quote_volume": 79.11771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647500000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 861.6, "quote_volume": 64.93418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2040.4, "quote_volume": 153.78642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1224.9, "quote_volume": 92.25814, "trades": 4, "taker_buy_volume": 231.7, "taker_buy_quote": 17.47018}, {"ts": 1772647680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 691.6, "quote_volume": 52.12786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 978.7, "quote_volume": 73.73041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 689.3, "quote_volume": 51.83536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1204.1, "quote_volume": 90.42791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 272.7, "quote_volume": 20.47977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10807.2, "quote_volume": 811.57005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 759.5, "quote_volume": 56.9625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 645.8, "quote_volume": 48.435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1039.6, "quote_volume": 77.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 853.4, "quote_volume": 64.005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.075, "high": 0.0758, "low": 0.075, "close": 0.0758, "volume": 83134.4, "quote_volume": 6277.94587, "trades": 38, "taker_buy_volume": 82301.9, "taker_buy_quote": 6215.32587}, {"ts": 1772648340000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 38117.2, "quote_volume": 2878.99452, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648400000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 2612.0, "quote_volume": 197.11143, "trades": 5, "taker_buy_volume": 79.4, "taker_buy_quote": 6.00264}, {"ts": 1772648460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10799.7, "quote_volume": 814.21144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3371.9, "quote_volume": 253.85078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 381.1, "quote_volume": 28.65872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1007.8, "quote_volume": 75.78656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 723.8, "quote_volume": 54.35738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 692.4, "quote_volume": 51.99924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 844.6, "quote_volume": 63.42946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 960.9, "quote_volume": 72.16359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 605.7, "quote_volume": 45.48807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 784.5, "quote_volume": 58.91595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 863.9, "quote_volume": 64.7925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 713.9, "quote_volume": 53.5425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 897.9, "quote_volume": 67.3425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 746.4, "quote_volume": 55.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 13257.9, "quote_volume": 994.19185, "trades": 9, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772649360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4986.0, "quote_volume": 373.89666, "trades": 4, "taker_buy_volume": 4148.5, "taker_buy_quote": 311.1375}, {"ts": 1772649420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1187.3, "quote_volume": 88.97436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 430.3, "quote_volume": 32.22947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2574.7, "quote_volume": 193.05205, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.0625}, {"ts": 1772649600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 349.5, "quote_volume": 26.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1313.2, "quote_volume": 98.54613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 571.8, "quote_volume": 42.94218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 810.3, "quote_volume": 60.85353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 908.2, "quote_volume": 68.20582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 233.6, "quote_volume": 17.54336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1104.7, "quote_volume": 83.01862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 8446.9, "quote_volume": 636.6151, "trades": 7, "taker_buy_volume": 7907.5, "taker_buy_quote": 595.99828}, {"ts": 1772650080000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 864.2, "quote_volume": 65.08222, "trades": 3, "taker_buy_volume": 79.6, "taker_buy_quote": 6.00184}, {"ts": 1772650140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 762.4, "quote_volume": 57.40872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 788.5, "quote_volume": 59.37405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650260000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 765.5, "quote_volume": 57.69054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 780.0, "quote_volume": 58.77642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 2688.7, "quote_volume": 202.90506, "trades": 4, "taker_buy_volume": 1986.7, "taker_buy_quote": 149.99585}, {"ts": 1772650440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 789.2, "quote_volume": 59.50568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 903.8, "quote_volume": 68.14652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 968.3, "quote_volume": 73.00982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2004.5, "quote_volume": 151.33975, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 113.81625}, {"ts": 1772650680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2000.0, "quote_volume": 150.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 908.5, "quote_volume": 68.41005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650800000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 22608.7, "quote_volume": 1708.76746, "trades": 12, "taker_buy_volume": 19772.8, "taker_buy_quote": 1494.67293}, {"ts": 1772650860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 79.4, "quote_volume": 6.00264, "trades": 1, "taker_buy_volume": 79.4, "taker_buy_quote": 6.00264}, {"ts": 1772650920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 16199.3, "quote_volume": 1224.69019, "trades": 5, "taker_buy_volume": 16199.3, "taker_buy_quote": 1224.69019}, {"ts": 1772650980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 133.6, "quote_volume": 10.10016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 89.4, "quote_volume": 6.75864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651340000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 42129.0, "quote_volume": 3189.1539, "trades": 8, "taker_buy_volume": 3015.0, "taker_buy_quote": 228.2355}, {"ts": 1772651400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 396.3, "quote_volume": 29.99991, "trades": 1, "taker_buy_volume": 396.3, "taker_buy_quote": 29.99991}, {"ts": 1772651460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1585.2, "quote_volume": 119.99964, "trades": 1, "taker_buy_volume": 1585.2, "taker_buy_quote": 119.99964}, {"ts": 1772651580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2640.5, "quote_volume": 199.99915, "trades": 2, "taker_buy_volume": 2640.5, "taker_buy_quote": 199.99915}, {"ts": 1772651820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2650.3, "quote_volume": 200.62771, "trades": 1, "taker_buy_volume": 2650.3, "taker_buy_quote": 200.62771}, {"ts": 1772652000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2984.0, "quote_volume": 226.1872, "trades": 2, "taker_buy_volume": 2984.0, "taker_buy_quote": 226.1872}, {"ts": 1772652120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1616.8, "quote_volume": 122.23008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652420000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 584.4, "quote_volume": 44.1727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652780000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 24609.2, "quote_volume": 1862.9264, "trades": 13, "taker_buy_volume": 22619.2, "taker_buy_quote": 1712.6814}, {"ts": 1772652840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1286.0, "quote_volume": 97.3502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 113.1, "quote_volume": 8.55036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 338.2, "quote_volume": 25.60174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 96.6, "quote_volume": 7.31262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 341.6, "quote_volume": 25.89328, "trades": 1, "taker_buy_volume": 341.6, "taker_buy_quote": 25.89328}, {"ts": 1772653200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 424.4, "quote_volume": 32.21196, "trades": 2, "taker_buy_volume": 231.4, "taker_buy_quote": 17.56326}, {"ts": 1772653440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 485.4, "quote_volume": 36.84186, "trades": 2, "taker_buy_volume": 485.4, "taker_buy_quote": 36.84186}, {"ts": 1772653500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8069.1, "quote_volume": 611.64884, "trades": 4, "taker_buy_volume": 110.6, "taker_buy_quote": 8.39454}, {"ts": 1772653620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.1, "quote_volume": 5.99578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10084.6, "quote_volume": 764.41268, "trades": 10, "taker_buy_volume": 1647.3, "taker_buy_quote": 124.86534}, {"ts": 1772653800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 82.4, "quote_volume": 6.24592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13414.1, "quote_volume": 1016.78878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1507.5, "quote_volume": 114.2685, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 114.2685}, {"ts": 1772653980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 897.0, "quote_volume": 67.9926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 552.1, "quote_volume": 41.84918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11854.3, "quote_volume": 898.55594, "trades": 4, "taker_buy_volume": 303.4, "taker_buy_quote": 22.99772}, {"ts": 1772654460000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7027.3, "quote_volume": 532.38054, "trades": 4, "taker_buy_volume": 4139.3, "taker_buy_quote": 313.75894}, {"ts": 1772654520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8015.7, "quote_volume": 609.1932, "trades": 3, "taker_buy_volume": 8015.7, "taker_buy_quote": 609.1932}, {"ts": 1772654580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 78.9, "quote_volume": 6.00429, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 6.00429}, {"ts": 1772654640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2717.5, "quote_volume": 206.25825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 159.8, "quote_volume": 12.11284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 766.4, "quote_volume": 58.2464, "trades": 1, "taker_buy_volume": 766.4, "taker_buy_quote": 58.2464}, {"ts": 1772654880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2040.0, "quote_volume": 154.428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4504.0, "quote_volume": 340.65315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2616.3, "quote_volume": 198.57717, "trades": 1, "taker_buy_volume": 2616.3, "taker_buy_quote": 198.57717}, {"ts": 1772655360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1026.9, "quote_volume": 77.94171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655780000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2654.0, "quote_volume": 201.32395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 146.9, "quote_volume": 11.13502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10847.4, "quote_volume": 823.31766, "trades": 5, "taker_buy_volume": 4114.3, "taker_buy_quote": 312.27537}, {"ts": 1772656380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1507.5, "quote_volume": 114.41925, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 114.41925}, {"ts": 1772656500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 16507.5, "quote_volume": 1254.57, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 988.0}, {"ts": 1772656620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.7, "quote_volume": 6.04126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 66.3, "quote_volume": 5.02554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1507.5, "quote_volume": 114.2685, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 114.2685}, {"ts": 1772657460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4096.1, "quote_volume": 310.48438, "trades": 2, "taker_buy_volume": 4096.1, "taker_buy_quote": 310.48438}, {"ts": 1772657520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8339.3, "quote_volume": 632.11894, "trades": 5, "taker_buy_volume": 8272.2, "taker_buy_quote": 627.03276}, {"ts": 1772657640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5159.3, "quote_volume": 390.97384, "trades": 3, "taker_buy_volume": 4148.3, "taker_buy_quote": 314.44114}, {"ts": 1772657760000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7887.9, "quote_volume": 597.68072, "trades": 7, "taker_buy_volume": 4159.4, "taker_buy_quote": 315.28252}, {"ts": 1772657820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2591.5, "quote_volume": 196.4357, "trades": 2, "taker_buy_volume": 2591.5, "taker_buy_quote": 196.4357}, {"ts": 1772657880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658000000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 29534.1, "quote_volume": 2235.14133, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2901.9, "quote_volume": 219.67383, "trades": 3, "taker_buy_volume": 2901.9, "taker_buy_quote": 219.67383}, {"ts": 1772658240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 395.0, "quote_volume": 29.941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2685.9, "quote_volume": 203.59122, "trades": 1, "taker_buy_volume": 2685.9, "taker_buy_quote": 203.59122}, {"ts": 1772658840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7887.0, "quote_volume": 597.19665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6872.0, "quote_volume": 519.57002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 177.6, "quote_volume": 13.42656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 80.4, "quote_volume": 6.07824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2604.4, "quote_volume": 196.89264, "trades": 1, "taker_buy_volume": 2604.4, "taker_buy_quote": 196.89264}, {"ts": 1772659980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 96.0, "quote_volume": 7.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2656.2, "quote_volume": 201.60558, "trades": 1, "taker_buy_volume": 2656.2, "taker_buy_quote": 201.60558}, {"ts": 1772660760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4170.9, "quote_volume": 316.57131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3309.5, "quote_volume": 251.19105, "trades": 3, "taker_buy_volume": 3087.6, "taker_buy_quote": 234.34884}, {"ts": 1772661180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 659.0, "quote_volume": 49.9522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2254.0, "quote_volume": 170.8532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8204.8, "quote_volume": 623.5648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661780000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8374.6, "quote_volume": 636.47749, "trades": 6, "taker_buy_volume": 78.9, "taker_buy_quote": 6.00429}, {"ts": 1772661840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 270.0, "quote_volume": 20.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3171.2, "quote_volume": 240.69408, "trades": 4, "taker_buy_volume": 583.1, "taker_buy_quote": 44.25729}, {"ts": 1772662440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 78.9, "quote_volume": 5.98062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662860000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3307.8, "quote_volume": 250.99832, "trades": 3, "taker_buy_volume": 2670.8, "taker_buy_quote": 202.71372}, {"ts": 1772662920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1098.9, "quote_volume": 83.5164, "trades": 1, "taker_buy_volume": 1098.9, "taker_buy_quote": 83.5164}, {"ts": 1772663040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10450.3, "quote_volume": 794.2228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 394.7, "quote_volume": 30.03667, "trades": 1, "taker_buy_volume": 394.7, "taker_buy_quote": 30.03667}, {"ts": 1772663340000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 13496.5, "quote_volume": 1024.40013, "trades": 5, "taker_buy_volume": 78.9, "taker_buy_quote": 6.00429}, {"ts": 1772663400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 78.9, "quote_volume": 5.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2012.7, "quote_volume": 152.9652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2918.2, "quote_volume": 221.49138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 7690.0, "quote_volume": 583.65806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 26142.7, "quote_volume": 1986.8651, "trades": 15, "taker_buy_volume": 26142.7, "taker_buy_quote": 1986.8651}, {"ts": 1772664060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3322.5, "quote_volume": 252.17775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 657.8, "quote_volume": 49.9928, "trades": 1, "taker_buy_volume": 657.8, "taker_buy_quote": 49.9928}, {"ts": 1772664240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 786.0, "quote_volume": 59.5002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10323.5, "quote_volume": 782.5213, "trades": 4, "taker_buy_volume": 10323.5, "taker_buy_quote": 782.5213}, {"ts": 1772664360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1228.7, "quote_volume": 93.13546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 88.1, "quote_volume": 6.67798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5346.4, "quote_volume": 405.79176, "trades": 2, "taker_buy_volume": 5346.4, "taker_buy_quote": 405.79176}, {"ts": 1772665020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5268.0, "quote_volume": 399.8412, "trades": 2, "taker_buy_volume": 5268.0, "taker_buy_quote": 399.8412}, {"ts": 1772665080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10530.7, "quote_volume": 800.3332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2580.4, "quote_volume": 196.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1752.4, "quote_volume": 133.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5314.0, "quote_volume": 403.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 35012.1, "quote_volume": 2664.30427, "trades": 8, "taker_buy_volume": 29815.1, "taker_buy_quote": 2269.33227}, {"ts": 1772665920000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 38262.4, "quote_volume": 2919.44785, "trades": 12, "taker_buy_volume": 36867.8, "taker_buy_quote": 2813.03987}, {"ts": 1772665980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2725.2, "quote_volume": 208.46985, "trades": 2, "taker_buy_volume": 2645.7, "taker_buy_quote": 202.39605}, {"ts": 1772666040000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6831.9, "quote_volume": 523.58609, "trades": 4, "taker_buy_volume": 2733.0, "taker_buy_quote": 209.61035}, {"ts": 1772666100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666220000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 430.2, "quote_volume": 32.92198, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 8.94688}, {"ts": 1772666280000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 10637.0, "quote_volume": 812.4668, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.0}, {"ts": 1772666340000, "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 26854.7, "quote_volume": 2042.74845, "trades": 12, "taker_buy_volume": 392.3, "taker_buy_quote": 29.97172}, {"ts": 1772666400000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 547.1, "quote_volume": 41.59906, "trades": 3, "taker_buy_volume": 429.6, "taker_buy_quote": 32.69256}, {"ts": 1772666460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7529.2, "quote_volume": 570.71336, "trades": 5, "taker_buy_volume": 6579.8, "taker_buy_quote": 498.74884}, {"ts": 1772666520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10052.8, "quote_volume": 761.9864, "trades": 2, "taker_buy_volume": 9894.4, "taker_buy_quote": 749.99552}, {"ts": 1772666580000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 747.1, "quote_volume": 56.74826, "trades": 3, "taker_buy_volume": 747.1, "taker_buy_quote": 56.74826}, {"ts": 1772666640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4980.7, "quote_volume": 377.68781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1507.5, "quote_volume": 114.41925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 82.1, "quote_volume": 6.22318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1945.4, "quote_volume": 147.65586, "trades": 8, "taker_buy_volume": 1945.4, "taker_buy_quote": 147.65586}, {"ts": 1772667300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 136.9, "quote_volume": 10.37702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8252.0, "quote_volume": 627.07904, "trades": 17, "taker_buy_volume": 8252.0, "taker_buy_quote": 627.07904}, {"ts": 1772667420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2701.9, "quote_volume": 205.61459, "trades": 1, "taker_buy_volume": 2701.9, "taker_buy_quote": 205.61459}, {"ts": 1772667480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1629.4, "quote_volume": 123.8344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 196.5, "quote_volume": 14.99295, "trades": 1, "taker_buy_volume": 196.5, "taker_buy_quote": 14.99295}, {"ts": 1772668260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2000.0, "quote_volume": 152.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1507.5, "quote_volume": 115.02225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 91.2, "quote_volume": 6.94032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9486.1, "quote_volume": 720.9436, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.0}, {"ts": 1772669640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2000.0, "quote_volume": 152.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.0}, {"ts": 1772669820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2000.0, "quote_volume": 152.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670420000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 9770.2, "quote_volume": 741.76605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2000.0, "quote_volume": 151.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7751.3, "quote_volume": 587.42959, "trades": 7, "taker_buy_volume": 4674.3, "taker_buy_quote": 354.31194}, {"ts": 1772670840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2702.4, "quote_volume": 204.84192, "trades": 1, "taker_buy_volume": 2702.4, "taker_buy_quote": 204.84192}, {"ts": 1772670900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2829.0, "quote_volume": 213.7895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1451.0, "quote_volume": 109.64546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3994.5, "quote_volume": 302.1163, "trades": 3, "taker_buy_volume": 3994.5, "taker_buy_quote": 302.1163}, {"ts": 1772671500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12594.6, "quote_volume": 954.67068, "trades": 2, "taker_buy_volume": 12594.6, "taker_buy_quote": 954.67068}, {"ts": 1772671560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11408.4, "quote_volume": 863.61588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1255.5, "quote_volume": 95.04135, "trades": 2, "taker_buy_volume": 1255.5, "taker_buy_quote": 95.04135}, {"ts": 1772671800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3461.0, "quote_volume": 261.3055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 96.4, "quote_volume": 7.25892, "trades": 1, "taker_buy_volume": 96.4, "taker_buy_quote": 7.25892}, {"ts": 1772672520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7877.8, "quote_volume": 592.41056, "trades": 34, "taker_buy_volume": 5799.8, "taker_buy_quote": 436.14496}, {"ts": 1772672640000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 24279.2, "quote_volume": 1822.18256, "trades": 15, "taker_buy_volume": 79.8, "taker_buy_quote": 5.99298}, {"ts": 1772672700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4134.5, "quote_volume": 310.4621, "trades": 20, "taker_buy_volume": 3746.0, "taker_buy_quote": 281.3246}, {"ts": 1772672760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672880000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 16563.3, "quote_volume": 1246.01706, "trades": 50, "taker_buy_volume": 13958.0, "taker_buy_quote": 1050.0985}, {"ts": 1772672940000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 28741.8, "quote_volume": 2161.53526, "trades": 18, "taker_buy_volume": 28741.8, "taker_buy_quote": 2161.53526}, {"ts": 1772673000000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6314.3, "quote_volume": 476.08999, "trades": 7, "taker_buy_volume": 6232.0, "taker_buy_quote": 469.8928}, {"ts": 1772673060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6805.4, "quote_volume": 512.44662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673120000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 42566.7, "quote_volume": 3205.71476, "trades": 32, "taker_buy_volume": 39701.2, "taker_buy_quote": 2989.87366}, {"ts": 1772673180000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3160.0, "quote_volume": 238.5599, "trades": 5, "taker_buy_volume": 3160.0, "taker_buy_quote": 238.5599}, {"ts": 1772673240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4966.0, "quote_volume": 374.58225, "trades": 3, "taker_buy_volume": 2966.0, "taker_buy_quote": 223.78225}, {"ts": 1772673420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9946.9, "quote_volume": 749.00157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 690.5, "quote_volume": 51.9256, "trades": 1, "taker_buy_volume": 690.5, "taker_buy_quote": 51.9256}, {"ts": 1772673540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 8081.8, "quote_volume": 606.56316, "trades": 8, "taker_buy_volume": 4045.8, "taker_buy_quote": 303.83958}, {"ts": 1772673720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1489.0, "quote_volume": 111.675, "trades": 5, "taker_buy_volume": 1489.0, "taker_buy_quote": 111.675}, {"ts": 1772673840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15598.8, "quote_volume": 1168.35012, "trades": 9, "taker_buy_volume": 15446.2, "taker_buy_quote": 1156.92038}, {"ts": 1772673900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5294.0, "quote_volume": 397.4514, "trades": 8, "taker_buy_volume": 5294.0, "taker_buy_quote": 397.4514}, {"ts": 1772673960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 163.8, "quote_volume": 12.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2631.1, "quote_volume": 197.06939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9437.3, "quote_volume": 705.16631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7396.0, "quote_volume": 552.4812, "trades": 9, "taker_buy_volume": 7396.0, "taker_buy_quote": 552.4812}, {"ts": 1772674380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2627.0, "quote_volume": 196.2369, "trades": 4, "taker_buy_volume": 2627.0, "taker_buy_quote": 196.2369}, {"ts": 1772674440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 24453.8, "quote_volume": 1827.17276, "trades": 18, "taker_buy_volume": 24453.8, "taker_buy_quote": 1827.17276}, {"ts": 1772674500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2679.5, "quote_volume": 200.4266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1309.0, "quote_volume": 97.9132, "trades": 2, "taker_buy_volume": 1309.0, "taker_buy_quote": 97.9132}, {"ts": 1772674800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 21817.6, "quote_volume": 1626.21592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675040000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 49734.9, "quote_volume": 3687.1239, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675100000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2808.6, "quote_volume": 208.51822, "trades": 11, "taker_buy_volume": 2808.6, "taker_buy_quote": 208.51822}, {"ts": 1772675160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 87.6, "quote_volume": 6.49992, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 6.49992}, {"ts": 1772675220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 159.0, "quote_volume": 11.7978, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.7978}, {"ts": 1772675280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 17009.7, "quote_volume": 1260.41877, "trades": 10, "taker_buy_volume": 15672.5, "taker_buy_quote": 1161.33225}, {"ts": 1772675520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11354.0, "quote_volume": 841.3314, "trades": 7, "taker_buy_volume": 11354.0, "taker_buy_quote": 841.3314}, {"ts": 1772675580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 36333.5, "quote_volume": 2685.95294, "trades": 22, "taker_buy_volume": 17795.3, "taker_buy_quote": 1315.07267}, {"ts": 1772675820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1507.5, "quote_volume": 111.40425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5340.1, "quote_volume": 394.18388, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 62.4455}, {"ts": 1772675940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 25958.0, "quote_volume": 1918.6373, "trades": 19, "taker_buy_volume": 25958.0, "taker_buy_quote": 1918.6373}, {"ts": 1772676060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 129.8, "quote_volume": 9.57924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676120000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 36103.9, "quote_volume": 2672.0895, "trades": 23, "taker_buy_volume": 36103.9, "taker_buy_quote": 2672.0895}, {"ts": 1772676180000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 46279.0, "quote_volume": 3429.5639, "trades": 30, "taker_buy_volume": 45918.0, "taker_buy_quote": 3402.8499}, {"ts": 1772676240000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 51107.9, "quote_volume": 3803.00606, "trades": 25, "taker_buy_volume": 45600.4, "taker_buy_quote": 3392.69731}, {"ts": 1772676300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2000.0, "quote_volume": 149.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14879.4, "quote_volume": 1106.69061, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4231.4, "quote_volume": 314.80796, "trades": 3, "taker_buy_volume": 4149.4, "taker_buy_quote": 308.71536}, {"ts": 1772676480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 373.8, "quote_volume": 27.88548, "trades": 2, "taker_buy_volume": 275.5, "taker_buy_quote": 20.5523}, {"ts": 1772676540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.8, "quote_volume": 20.00466, "trades": 1, "taker_buy_volume": 267.8, "taker_buy_quote": 20.00466}, {"ts": 1772676600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 401.6, "quote_volume": 29.99952, "trades": 1, "taker_buy_volume": 401.6, "taker_buy_quote": 29.99952}, {"ts": 1772676660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 7210.0, "quote_volume": 538.61859, "trades": 6, "taker_buy_volume": 7210.0, "taker_buy_quote": 538.61859}, {"ts": 1772676780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 131.6, "quote_volume": 9.83052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 20111.9, "quote_volume": 1504.37012, "trades": 12, "taker_buy_volume": 17400.0, "taker_buy_quote": 1301.52}, {"ts": 1772676900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5383.9, "quote_volume": 402.17733, "trades": 3, "taker_buy_volume": 5383.9, "taker_buy_quote": 402.17733}, {"ts": 1772677140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 95.0, "quote_volume": 7.0965, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 7.0965}, {"ts": 1772677200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 29550.4, "quote_volume": 2217.9258, "trades": 11, "taker_buy_volume": 27550.4, "taker_buy_quote": 2067.7258}, {"ts": 1772677320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2079.8, "quote_volume": 156.19298, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 5.99298}, {"ts": 1772677380000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 21413.6, "quote_volume": 1604.9603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 287.4, "quote_volume": 21.5103, "trades": 2, "taker_buy_volume": 207.6, "taker_buy_quote": 15.54924}, {"ts": 1772677500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 12732.1, "quote_volume": 953.67188, "trades": 77, "taker_buy_volume": 12732.1, "taker_buy_quote": 953.67188}, {"ts": 1772677860000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5554.1, "quote_volume": 415.71603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2000.0, "quote_volume": 150.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2113.3, "quote_volume": 158.6975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678340000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 29775.8, "quote_volume": 2240.17828, "trades": 16, "taker_buy_volume": 29775.8, "taker_buy_quote": 2240.17828}, {"ts": 1772678400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 79.6, "quote_volume": 6.00184, "trades": 1, "taker_buy_volume": 79.6, "taker_buy_quote": 6.00184}, {"ts": 1772678460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5336.6, "quote_volume": 402.37964, "trades": 3, "taker_buy_volume": 5336.6, "taker_buy_quote": 402.37964}, {"ts": 1772678520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678760000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5462.5, "quote_volume": 412.90454, "trades": 7, "taker_buy_volume": 5382.0, "taker_buy_quote": 406.82679}, {"ts": 1772678820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 538.9, "quote_volume": 40.77372, "trades": 3, "taker_buy_volume": 211.4, "taker_buy_quote": 16.00298}, {"ts": 1772679000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1507.5, "quote_volume": 114.11775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 3244.2, "quote_volume": 245.4749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3509.3, "quote_volume": 264.95215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2707.2, "quote_volume": 203.85216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 79.6, "quote_volume": 5.98592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1507.5, "quote_volume": 113.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 415.0, "quote_volume": 31.4155, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 31.4155}, {"ts": 1772679900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 79.5, "quote_volume": 6.00225, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 6.00225}, {"ts": 1772679960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 79.5, "quote_volume": 5.98635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3015.0, "quote_volume": 227.0295, "trades": 2, "taker_buy_volume": 3015.0, "taker_buy_quote": 227.0295}, {"ts": 1772680140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 631.9, "quote_volume": 47.51888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 43074.4, "quote_volume": 3259.462, "trades": 15, "taker_buy_volume": 42513.4, "taker_buy_quote": 3216.9943}, {"ts": 1772680440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.2, "quote_volume": 6.00336, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 6.00336}, {"ts": 1772680500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8777.8, "quote_volume": 664.49265, "trades": 4, "taker_buy_volume": 131.9, "taker_buy_quote": 9.99802}, {"ts": 1772680740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 79.2, "quote_volume": 5.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 24239.7, "quote_volume": 1842.43764, "trades": 12, "taker_buy_volume": 16801.4, "taker_buy_quote": 1275.89856}, {"ts": 1772680980000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 919.5, "quote_volume": 69.96527, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 6.00429}, {"ts": 1772681040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2067.0, "quote_volume": 157.092, "trades": 4, "taker_buy_volume": 67.0, "taker_buy_quote": 5.092}, {"ts": 1772681220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2000.0, "quote_volume": 151.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 78.9, "quote_volume": 5.98062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 114.0, "quote_volume": 8.6526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 2796.4, "quote_volume": 211.92904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2000.0, "quote_volume": 151.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3036.0, "quote_volume": 230.736, "trades": 3, "taker_buy_volume": 3036.0, "taker_buy_quote": 230.736}, {"ts": 1772682240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 408.7, "quote_volume": 31.04086, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 15.6028}, {"ts": 1772682360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682780000, "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 110321.0, "quote_volume": 8402.06147, "trades": 41, "taker_buy_volume": 40227.2, "taker_buy_quote": 3066.195}, {"ts": 1772682840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 78.8, "quote_volume": 6.00456, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 6.00456}, {"ts": 1772682900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 550.8, "quote_volume": 41.97096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 28708.8, "quote_volume": 2189.06402, "trades": 11, "taker_buy_volume": 28708.8, "taker_buy_quote": 2189.06402}, {"ts": 1772683140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 190.3, "quote_volume": 14.51989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 393.0, "quote_volume": 30.0252, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 30.0252}, {"ts": 1772683320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 15434.2, "quote_volume": 1177.49166, "trades": 5, "taker_buy_volume": 312.0, "taker_buy_quote": 23.8056}, {"ts": 1772683380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 701.5, "quote_volume": 53.314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683860000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3015.0, "quote_volume": 228.98925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1130.5, "quote_volume": 85.918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684580000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2038.7, "quote_volume": 154.88808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 140.1, "quote_volume": 10.63359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1251.7, "quote_volume": 95.00403, "trades": 1, "taker_buy_volume": 1251.7, "taker_buy_quote": 95.00403}, {"ts": 1772684940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1507.5, "quote_volume": 114.11775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2620.4, "quote_volume": 198.25299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2000.0, "quote_volume": 151.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.9, "quote_volume": 10.01121, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1772685780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9887.9, "quote_volume": 749.50282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 55692.9, "quote_volume": 4223.26438, "trades": 19, "taker_buy_volume": 43463.7, "taker_buy_quote": 3295.10223}, {"ts": 1772686620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4211.0, "quote_volume": 319.6149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 863.5, "quote_volume": 65.53965, "trades": 1, "taker_buy_volume": 863.5, "taker_buy_quote": 65.53965}, {"ts": 1772687400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2487.0, "quote_volume": 188.54849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 80.2, "quote_volume": 6.08718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 309.0, "quote_volume": 23.3913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2411.0, "quote_volume": 182.27779, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 15930.6, "quote_volume": 1203.7517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5976.2, "quote_volume": 450.46207, "trades": 5, "taker_buy_volume": 3751.1, "taker_buy_quote": 282.83294}, {"ts": 1772688660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4224.3, "quote_volume": 318.51222, "trades": 3, "taker_buy_volume": 4224.3, "taker_buy_quote": 318.51222}, {"ts": 1772688780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2907.9, "quote_volume": 219.13574, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 565.3, "quote_volume": 42.56709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 156.7, "quote_volume": 11.76817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 90.5, "quote_volume": 6.79655, "trades": 1, "taker_buy_volume": 90.5, "taker_buy_quote": 6.79655}, {"ts": 1772689200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7477.0, "quote_volume": 561.5227, "trades": 5, "taker_buy_volume": 6918.0, "taker_buy_quote": 519.5418}, {"ts": 1772689620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 769.1, "quote_volume": 57.74701, "trades": 3, "taker_buy_volume": 79.8, "taker_buy_quote": 5.99298}, {"ts": 1772689740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 559.0, "quote_volume": 41.9809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5622.9, "quote_volume": 422.27979, "trades": 3, "taker_buy_volume": 1488.3, "taker_buy_quote": 111.77133}, {"ts": 1772690340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1804.0, "quote_volume": 135.8412, "trades": 3, "taker_buy_volume": 229.6, "taker_buy_quote": 17.28888}, {"ts": 1772690580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13042.0, "quote_volume": 979.4542, "trades": 5, "taker_buy_volume": 13042.0, "taker_buy_quote": 979.4542}, {"ts": 1772691300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3021.2, "quote_volume": 226.89212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13029.1, "quote_volume": 982.13689, "trades": 12, "taker_buy_volume": 11063.5, "taker_buy_quote": 833.93065}, {"ts": 1772691780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 11147.2, "quote_volume": 840.7529, "trades": 9, "taker_buy_volume": 8493.0, "taker_buy_quote": 640.62622}, {"ts": 1772692020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 92.8, "quote_volume": 6.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1673.5, "quote_volume": 126.34925, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 12.533}, {"ts": 1772692800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 326.4, "quote_volume": 24.6432, "trades": 1, "taker_buy_volume": 326.4, "taker_buy_quote": 24.6432}, {"ts": 1772693040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 7430.6, "quote_volume": 561.00099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 519.1, "quote_volume": 39.19205, "trades": 1, "taker_buy_volume": 519.1, "taker_buy_quote": 39.19205}, {"ts": 1772693280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14507.5, "quote_volume": 1096.767, "trades": 2, "taker_buy_volume": 14507.5, "taker_buy_quote": 1096.767}, {"ts": 1772693340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8018.6, "quote_volume": 608.46099, "trades": 4, "taker_buy_volume": 8018.6, "taker_buy_quote": 608.46099}, {"ts": 1772693460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 158.7, "quote_volume": 12.0612, "trades": 1, "taker_buy_volume": 158.7, "taker_buy_quote": 12.0612}, {"ts": 1772693820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 133.6, "quote_volume": 10.1536, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 10.1536}, {"ts": 1772693880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.5, "quote_volume": 9.994, "trades": 2, "taker_buy_volume": 131.5, "taker_buy_quote": 9.994}, {"ts": 1772693940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 16240.5, "quote_volume": 1232.65392, "trades": 10, "taker_buy_volume": 149.9, "taker_buy_quote": 11.38515}, {"ts": 1772694060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 77.3, "quote_volume": 5.85934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2781.1, "quote_volume": 211.3636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 77.3, "quote_volume": 5.88253, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.88253}, {"ts": 1772694960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2000.0, "quote_volume": 152.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695080000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 44709.1, "quote_volume": 3383.11228, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 345.5, "quote_volume": 26.11208, "trades": 2, "taker_buy_volume": 268.3, "taker_buy_quote": 20.28348}, {"ts": 1772695200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5144.3, "quote_volume": 387.90517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1130.6, "quote_volume": 85.24724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3506.2, "quote_volume": 264.36748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 111762.7, "quote_volume": 8465.08131, "trades": 25, "taker_buy_volume": 111762.7, "taker_buy_quote": 8465.08131}, {"ts": 1772695860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1295.1, "quote_volume": 98.29809, "trades": 3, "taker_buy_volume": 1295.1, "taker_buy_quote": 98.29809}, {"ts": 1772695980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4165.0, "quote_volume": 316.1235, "trades": 10, "taker_buy_volume": 4165.0, "taker_buy_quote": 316.1235}, {"ts": 1772696640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6916.2, "quote_volume": 525.28807, "trades": 15, "taker_buy_volume": 6916.2, "taker_buy_quote": 525.28807}, {"ts": 1772696700000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 4664.7, "quote_volume": 356.12276, "trades": 6, "taker_buy_volume": 4664.7, "taker_buy_quote": 356.12276}, {"ts": 1772696760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11890.4, "quote_volume": 908.42656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3810.4, "quote_volume": 290.73352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2953.3, "quote_volume": 225.30926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 24831.7, "quote_volume": 1892.17554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 10017.9, "quote_volume": 761.26951, "trades": 7, "taker_buy_volume": 190.9, "taker_buy_quote": 14.5084}, {"ts": 1772697060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 434.4, "quote_volume": 32.92752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11712.7, "quote_volume": 886.65139, "trades": 3, "taker_buy_volume": 11712.7, "taker_buy_quote": 886.65139}, {"ts": 1772697300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1227.8, "quote_volume": 93.19002, "trades": 4, "taker_buy_volume": 1227.8, "taker_buy_quote": 93.19002}, {"ts": 1772697360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4591.2, "quote_volume": 348.47208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 291.1, "quote_volume": 22.03627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3889.0, "quote_volume": 294.5862, "trades": 5, "taker_buy_volume": 1889.0, "taker_buy_quote": 143.1862}, {"ts": 1772697720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 555.5, "quote_volume": 41.9958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698080000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 10944.2, "quote_volume": 828.78388, "trades": 11, "taker_buy_volume": 10807.0, "taker_buy_quote": 818.42528}, {"ts": 1772698140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11408.4, "quote_volume": 862.47504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 357.1, "quote_volume": 26.96105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3013.2, "quote_volume": 227.4966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 67.6, "quote_volume": 5.11056, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 5.11056}, {"ts": 1772698680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 67.5, "quote_volume": 5.09625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 81.0, "quote_volume": 6.1155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1817.0, "quote_volume": 137.5469, "trades": 3, "taker_buy_volume": 1817.0, "taker_buy_quote": 137.5469}, {"ts": 1772699220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2532.8, "quote_volume": 191.98624, "trades": 2, "taker_buy_volume": 532.8, "taker_buy_quote": 40.38624}, {"ts": 1772699280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 12222.4, "quote_volume": 933.48785, "trades": 8, "taker_buy_volume": 9967.9, "taker_buy_quote": 761.4695}, {"ts": 1772699460000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 151.8, "quote_volume": 11.59804, "trades": 2, "taker_buy_volume": 78.5, "taker_buy_quote": 6.00525}, {"ts": 1772699520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699640000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 46835.2, "quote_volume": 3596.87242, "trades": 32, "taker_buy_volume": 43820.2, "taker_buy_quote": 3365.32042}, {"ts": 1772699700000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 2515.4, "quote_volume": 193.14664, "trades": 4, "taker_buy_volume": 77.3, "taker_buy_quote": 5.94437}, {"ts": 1772699760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2825.8, "quote_volume": 216.71932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5126.0, "quote_volume": 392.6516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 872.7, "quote_volume": 66.65742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700060000, "open": 0.0762, "high": 0.0768, "low": 0.0762, "close": 0.0768, "volume": 31686.7, "quote_volume": 2429.94439, "trades": 13, "taker_buy_volume": 31137.2, "taker_buy_quote": 2388.07249}, {"ts": 1772700120000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 56440.0, "quote_volume": 4338.83263, "trades": 29, "taker_buy_volume": 21270.1, "taker_buy_quote": 1636.42819}, {"ts": 1772700180000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4103.4, "quote_volume": 313.93291, "trades": 5, "taker_buy_volume": 78.4, "taker_buy_quote": 5.9976}, {"ts": 1772700240000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11324.1, "quote_volume": 866.27799, "trades": 3, "taker_buy_volume": 11245.8, "taker_buy_quote": 860.3037}, {"ts": 1772700300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 208.6, "quote_volume": 15.9579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6177.2, "quote_volume": 472.97352, "trades": 4, "taker_buy_volume": 6177.2, "taker_buy_quote": 472.97352}, {"ts": 1772700900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 305.7, "quote_volume": 23.38605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701320000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 11330.6, "quote_volume": 864.67553, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 115.173}, {"ts": 1772701380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2559.1, "quote_volume": 195.00342, "trades": 1, "taker_buy_volume": 2559.1, "taker_buy_quote": 195.00342}, {"ts": 1772701440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 601.0, "quote_volume": 46.13106, "trades": 2, "taker_buy_volume": 472.3, "taker_buy_quote": 36.27264}, {"ts": 1772701680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7180.4, "quote_volume": 551.45472, "trades": 2, "taker_buy_volume": 7180.4, "taker_buy_quote": 551.45472}, {"ts": 1772701860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1507.5, "quote_volume": 115.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 659.0, "quote_volume": 50.6771, "trades": 1, "taker_buy_volume": 659.0, "taker_buy_quote": 50.6771}, {"ts": 1772702040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 81.7, "quote_volume": 6.26639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3507.5, "quote_volume": 269.02525, "trades": 4, "taker_buy_volume": 3507.5, "taker_buy_quote": 269.02525}, {"ts": 1772702220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3507.5, "quote_volume": 269.72675, "trades": 3, "taker_buy_volume": 3507.5, "taker_buy_quote": 269.72675}, {"ts": 1772702460000, "open": 0.077, "high": 0.0777, "low": 0.077, "close": 0.0775, "volume": 108001.2, "quote_volume": 8349.82152, "trades": 55, "taker_buy_volume": 86041.3, "taker_buy_quote": 6654.69072}, {"ts": 1772702520000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 645.8, "quote_volume": 50.0968, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 36.7048}, {"ts": 1772702580000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 16960.9, "quote_volume": 1314.47206, "trades": 13, "taker_buy_volume": 10238.3, "taker_buy_quote": 793.48371}, {"ts": 1772702640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2000.0, "quote_volume": 155.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.2}, {"ts": 1772702700000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 16809.9, "quote_volume": 1306.66321, "trades": 17, "taker_buy_volume": 7264.5, "taker_buy_quote": 565.68095}, {"ts": 1772702760000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 23210.9, "quote_volume": 1798.81598, "trades": 6, "taker_buy_volume": 1975.5, "taker_buy_quote": 153.10125}, {"ts": 1772702820000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3280.6, "quote_volume": 254.2661, "trades": 5, "taker_buy_volume": 3280.6, "taker_buy_quote": 254.2661}, {"ts": 1772702880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1507.5, "quote_volume": 116.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702940000, "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 59356.9, "quote_volume": 4595.9732, "trades": 14, "taker_buy_volume": 11749.4, "taker_buy_quote": 909.8642}, {"ts": 1772703000000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 75914.2, "quote_volume": 5918.00835, "trades": 30, "taker_buy_volume": 73605.6, "taker_buy_quote": 5738.05715}, {"ts": 1772703060000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 796.1, "quote_volume": 62.04853, "trades": 4, "taker_buy_volume": 76.9, "taker_buy_quote": 6.00589}, {"ts": 1772703120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.0778, "high": 0.0784, "low": 0.0778, "close": 0.0781, "volume": 182379.4, "quote_volume": 14239.59827, "trades": 63, "taker_buy_volume": 115516.4, "taker_buy_quote": 9014.93459}, {"ts": 1772703240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 24892.2, "quote_volume": 1939.10238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 46286.8, "quote_volume": 3612.59292, "trades": 25, "taker_buy_volume": 40816.6, "taker_buy_quote": 3185.91732}, {"ts": 1772703420000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 88515.7, "quote_volume": 6937.50417, "trades": 17, "taker_buy_volume": 37246.3, "taker_buy_quote": 2919.6217}, {"ts": 1772703480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 146.6, "quote_volume": 11.46412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15020.0, "quote_volume": 1176.5308, "trades": 28, "taker_buy_volume": 11092.7, "taker_buy_quote": 869.02321}, {"ts": 1772703660000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 15319.5, "quote_volume": 1196.38815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703720000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 358.0, "quote_volume": 27.94444, "trades": 3, "taker_buy_volume": 281.2, "taker_buy_quote": 21.96172}, {"ts": 1772703780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 76.9, "quote_volume": 6.00589, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 6.00589}, {"ts": 1772703840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2602.2, "quote_volume": 202.9716, "trades": 1, "taker_buy_volume": 2602.2, "taker_buy_quote": 202.9716}, {"ts": 1772703900000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 8553.5, "quote_volume": 668.00017, "trades": 12, "taker_buy_volume": 3440.0, "taker_buy_quote": 268.664}, {"ts": 1772703960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 77.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 6.006}, {"ts": 1772704020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 76.9, "quote_volume": 6.00589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 3358.4, "quote_volume": 261.79128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 65739.1, "quote_volume": 5126.55762, "trades": 20, "taker_buy_volume": 63739.1, "taker_buy_quote": 4970.35762}, {"ts": 1772704200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 531.2, "quote_volume": 41.53984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704260000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 30646.8, "quote_volume": 2400.43035, "trades": 13, "taker_buy_volume": 13289.5, "taker_buy_quote": 1040.62103}, {"ts": 1772704320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 76.7, "quote_volume": 5.99794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4413.4, "quote_volume": 345.56922, "trades": 4, "taker_buy_volume": 4413.4, "taker_buy_quote": 345.56922}, {"ts": 1772704560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2683.2, "quote_volume": 210.10222, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 6.00544}, {"ts": 1772704620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 70.1, "quote_volume": 5.49584, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.49584}, {"ts": 1772704680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.0784, "high": 0.0787, "low": 0.0783, "close": 0.0784, "volume": 42661.4, "quote_volume": 3348.42695, "trades": 33, "taker_buy_volume": 29356.5, "taker_buy_quote": 2304.98976}, {"ts": 1772704860000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3443.7, "quote_volume": 270.52482, "trades": 3, "taker_buy_volume": 3443.7, "taker_buy_quote": 270.52482}, {"ts": 1772704920000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 15968.2, "quote_volume": 1253.84913, "trades": 11, "taker_buy_volume": 15822.5, "taker_buy_quote": 1242.42625}, {"ts": 1772704980000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 12825.0, "quote_volume": 1008.50791, "trades": 7, "taker_buy_volume": 8144.6, "taker_buy_quote": 640.17573}, {"ts": 1772705040000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 17829.1, "quote_volume": 1404.48999, "trades": 7, "taker_buy_volume": 13398.2, "taker_buy_quote": 1055.77816}, {"ts": 1772705100000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 12644.1, "quote_volume": 997.591, "trades": 4, "taker_buy_volume": 12359.2, "taker_buy_quote": 975.14088}, {"ts": 1772705160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 414.7, "quote_volume": 32.71983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1654.3, "quote_volume": 130.52427, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 5.4441}, {"ts": 1772705280000, "open": 0.0789, "high": 0.0789, "low": 0.0783, "close": 0.0783, "volume": 132242.1, "quote_volume": 10389.83437, "trades": 60, "taker_buy_volume": 6158.4, "taker_buy_quote": 483.67555}, {"ts": 1772705340000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6872.6, "quote_volume": 539.71069, "trades": 6, "taker_buy_volume": 6796.5, "taker_buy_quote": 533.73684}, {"ts": 1772705400000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 18263.5, "quote_volume": 1436.62678, "trades": 11, "taker_buy_volume": 18263.5, "taker_buy_quote": 1436.62678}, {"ts": 1772705460000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 17072.7, "quote_volume": 1350.45057, "trades": 7, "taker_buy_volume": 17008.7, "taker_buy_quote": 1345.38817}, {"ts": 1772705520000, "open": 0.0791, "high": 0.0792, "low": 0.0783, "close": 0.0785, "volume": 164337.2, "quote_volume": 12931.88251, "trades": 55, "taker_buy_volume": 13394.2, "taker_buy_quote": 1051.71186}, {"ts": 1772705580000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 21495.6, "quote_volume": 1690.89143, "trades": 10, "taker_buy_volume": 21495.6, "taker_buy_quote": 1690.89143}, {"ts": 1772705640000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 11145.4, "quote_volume": 878.24792, "trades": 2, "taker_buy_volume": 11049.4, "taker_buy_quote": 870.69272}, {"ts": 1772705700000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 11713.5, "quote_volume": 923.01711, "trades": 7, "taker_buy_volume": 11646.6, "taker_buy_quote": 917.75208}, {"ts": 1772705760000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 91091.0, "quote_volume": 7201.33096, "trades": 12, "taker_buy_volume": 88542.4, "taker_buy_quote": 6999.99156}, {"ts": 1772705820000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3930.1, "quote_volume": 310.33216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705880000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1941.7, "quote_volume": 153.00596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1591.4, "quote_volume": 125.7206, "trades": 2, "taker_buy_volume": 1591.4, "taker_buy_quote": 125.7206}, {"ts": 1772706060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 40144.7, "quote_volume": 3175.05023, "trades": 3, "taker_buy_volume": 40144.7, "taker_buy_quote": 3175.05023}, {"ts": 1772706240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 158877.7, "quote_volume": 12569.961, "trades": 24, "taker_buy_volume": 153844.1, "taker_buy_quote": 12171.29988}, {"ts": 1772706420000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 12307.8, "quote_volume": 974.98494, "trades": 5, "taker_buy_volume": 2071.8, "taker_buy_quote": 164.29374}, {"ts": 1772706480000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2809.9, "quote_volume": 223.05267, "trades": 4, "taker_buy_volume": 2809.9, "taker_buy_quote": 223.05267}, {"ts": 1772706540000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 59995.2, "quote_volume": 4743.18625, "trades": 19, "taker_buy_volume": 5210.5, "taker_buy_quote": 411.47875}, {"ts": 1772706600000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 94503.3, "quote_volume": 7446.87429, "trades": 18, "taker_buy_volume": 36767.5, "taker_buy_quote": 2899.85443}, {"ts": 1772706660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 953.1, "quote_volume": 75.39021, "trades": 1, "taker_buy_volume": 953.1, "taker_buy_quote": 75.39021}, {"ts": 1772706720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706840000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 21604.7, "quote_volume": 1710.0418, "trades": 9, "taker_buy_volume": 19535.0, "taker_buy_quote": 1546.5355}, {"ts": 1772706900000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6903.5, "quote_volume": 546.0962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707020000, "open": 0.0791, "high": 0.0798, "low": 0.0791, "close": 0.0796, "volume": 95888.0, "quote_volume": 7621.74633, "trades": 45, "taker_buy_volume": 80410.1, "taker_buy_quote": 6390.46089}, {"ts": 1772707080000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2604.7, "quote_volume": 207.06483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 33132.9, "quote_volume": 2632.08108, "trades": 11, "taker_buy_volume": 16000.9, "taker_buy_quote": 1272.07155}, {"ts": 1772707200000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 36401.5, "quote_volume": 2886.80435, "trades": 19, "taker_buy_volume": 7955.7, "taker_buy_quote": 630.66124}, {"ts": 1772707260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 218.4, "quote_volume": 17.34096, "trades": 1, "taker_buy_volume": 218.4, "taker_buy_quote": 17.34096}, {"ts": 1772707320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 13431.6, "quote_volume": 1065.12588, "trades": 3, "taker_buy_volume": 13431.6, "taker_buy_quote": 1065.12588}, {"ts": 1772707500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4057.2, "quote_volume": 322.14168, "trades": 2, "taker_buy_volume": 4057.2, "taker_buy_quote": 322.14168}, {"ts": 1772707620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4035.4, "quote_volume": 320.41076, "trades": 2, "taker_buy_volume": 4035.4, "taker_buy_quote": 320.41076}, {"ts": 1772707740000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3622.5, "quote_volume": 287.415, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 119.6955}, {"ts": 1772707800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2836.0, "quote_volume": 224.6112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 8498.5, "quote_volume": 671.90519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 992.8, "quote_volume": 78.33192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707980000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 360.1, "quote_volume": 28.43717, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 9.99824}, {"ts": 1772708040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2100.0, "quote_volume": 166.32, "trades": 2, "taker_buy_volume": 2100.0, "taker_buy_quote": 166.32}, {"ts": 1772708160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6029.2, "quote_volume": 476.39233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 11194.6, "quote_volume": 887.02091, "trades": 6, "taker_buy_volume": 10841.9, "taker_buy_quote": 859.08707}, {"ts": 1772708460000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 21633.3, "quote_volume": 1714.01811, "trades": 11, "taker_buy_volume": 7069.6, "taker_buy_quote": 559.91232}, {"ts": 1772708520000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 33219.4, "quote_volume": 2629.45168, "trades": 11, "taker_buy_volume": 9619.8, "taker_buy_quote": 761.88816}, {"ts": 1772708580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 924.5, "quote_volume": 73.1532, "trades": 2, "taker_buy_volume": 252.5, "taker_buy_quote": 19.998}, {"ts": 1772708700000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 11145.3, "quote_volume": 883.83923, "trades": 10, "taker_buy_volume": 4379.5, "taker_buy_quote": 347.2276}, {"ts": 1772708760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 16656.1, "quote_volume": 1319.16312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2000.0, "quote_volume": 158.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 4913.7, "quote_volume": 389.15428, "trades": 5, "taker_buy_volume": 4806.1, "taker_buy_quote": 380.64312}, {"ts": 1772708940000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 15683.7, "quote_volume": 1243.76131, "trades": 5, "taker_buy_volume": 15683.7, "taker_buy_quote": 1243.76131}, {"ts": 1772709000000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 220.4, "quote_volume": 17.54384, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 17.54384}, {"ts": 1772709060000, "open": 0.0796, "high": 0.0796, "low": 0.079, "close": 0.0792, "volume": 46853.8, "quote_volume": 3709.56807, "trades": 20, "taker_buy_volume": 1652.1, "taker_buy_quote": 130.72573}, {"ts": 1772709120000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 794.0, "quote_volume": 62.98169, "trades": 3, "taker_buy_volume": 718.7, "taker_buy_quote": 57.01793}, {"ts": 1772709180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3091.6, "quote_volume": 245.16388, "trades": 2, "taker_buy_volume": 3091.6, "taker_buy_quote": 245.16388}, {"ts": 1772709240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3507.5, "quote_volume": 278.14475, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 119.54475}, {"ts": 1772709360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 42317.8, "quote_volume": 3348.8366, "trades": 16, "taker_buy_volume": 18485.6, "taker_buy_quote": 1463.35711}, {"ts": 1772709480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 465.5, "quote_volume": 36.91415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 4547.9, "quote_volume": 360.70326, "trades": 3, "taker_buy_volume": 4547.9, "taker_buy_quote": 360.70326}, {"ts": 1772709720000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 6500.0, "quote_volume": 516.34178, "trades": 4, "taker_buy_volume": 6500.0, "taker_buy_quote": 516.34178}, {"ts": 1772709780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710020000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 11308.3, "quote_volume": 896.43283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 144.0, "quote_volume": 11.4048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 416.3, "quote_volume": 32.97096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710260000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0799, "volume": 46329.7, "quote_volume": 3693.28394, "trades": 22, "taker_buy_volume": 34337.8, "taker_buy_quote": 2737.27288}, {"ts": 1772710320000, "open": 0.0799, "high": 0.0807, "low": 0.0799, "close": 0.0804, "volume": 253716.6, "quote_volume": 20401.96895, "trades": 194, "taker_buy_volume": 157642.7, "taker_buy_quote": 12680.75119}, {"ts": 1772710380000, "open": 0.0803, "high": 0.0805, "low": 0.08, "close": 0.0801, "volume": 84865.2, "quote_volume": 6810.45243, "trades": 35, "taker_buy_volume": 47342.4, "taker_buy_quote": 3799.61776}, {"ts": 1772710440000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 1121.9, "quote_volume": 90.00661, "trades": 3, "taker_buy_volume": 848.7, "taker_buy_quote": 68.15061}, {"ts": 1772710500000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 11873.5, "quote_volume": 952.2547, "trades": 4, "taker_buy_volume": 11873.5, "taker_buy_quote": 952.2547}, {"ts": 1772710560000, "open": 0.0803, "high": 0.0808, "low": 0.0803, "close": 0.0808, "volume": 15285.7, "quote_volume": 1231.07107, "trades": 21, "taker_buy_volume": 15118.9, "taker_buy_quote": 1217.67703}, {"ts": 1772710620000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 27604.7, "quote_volume": 2224.46794, "trades": 21, "taker_buy_volume": 9391.5, "taker_buy_quote": 756.9549}, {"ts": 1772710680000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 35756.7, "quote_volume": 2880.69719, "trades": 11, "taker_buy_volume": 9025.1, "taker_buy_quote": 727.42306}, {"ts": 1772710740000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 129034.0, "quote_volume": 10401.50745, "trades": 50, "taker_buy_volume": 36028.3, "taker_buy_quote": 2904.07765}, {"ts": 1772710800000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 12036.4, "quote_volume": 970.95326, "trades": 15, "taker_buy_volume": 8375.3, "taker_buy_quote": 675.88671}, {"ts": 1772710860000, "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 82036.2, "quote_volume": 6589.44993, "trades": 41, "taker_buy_volume": 29458.6, "taker_buy_quote": 2368.75954}, {"ts": 1772710920000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 8347.5, "quote_volume": 668.65848, "trades": 6, "taker_buy_volume": 8092.6, "taker_buy_quote": 648.26648}, {"ts": 1772710980000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 7241.3, "quote_volume": 579.03508, "trades": 5, "taker_buy_volume": 7024.8, "taker_buy_quote": 561.72924}, {"ts": 1772711040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5016.8, "quote_volume": 400.84232, "trades": 2, "taker_buy_volume": 5016.8, "taker_buy_quote": 400.84232}, {"ts": 1772711100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711160000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4949.3, "quote_volume": 396.19359, "trades": 2, "taker_buy_volume": 4949.3, "taker_buy_quote": 396.19359}, {"ts": 1772711220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2553.7, "quote_volume": 204.55137, "trades": 1, "taker_buy_volume": 2553.7, "taker_buy_quote": 204.55137}, {"ts": 1772711280000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 5377.5, "quote_volume": 431.53784, "trades": 4, "taker_buy_volume": 5297.6, "taker_buy_quote": 425.12187}, {"ts": 1772711340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 282.1, "quote_volume": 22.68084, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 22.68084}, {"ts": 1772711400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711520000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711580000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 547.6, "quote_volume": 43.97228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711640000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711700000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711760000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 507.3, "quote_volume": 40.72067, "trades": 2, "taker_buy_volume": 352.1, "taker_buy_quote": 28.27363}, {"ts": 1772711820000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4618.6, "quote_volume": 371.1197, "trades": 2, "taker_buy_volume": 4618.6, "taker_buy_quote": 371.1197}, {"ts": 1772711880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 70580.6, "quote_volume": 5665.30647, "trades": 25, "taker_buy_volume": 9285.2, "taker_buy_quote": 745.14931}, {"ts": 1772712000000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 26575.3, "quote_volume": 2126.26517, "trades": 9, "taker_buy_volume": 7769.9, "taker_buy_quote": 621.792}, {"ts": 1772712060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 79.7, "quote_volume": 6.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5577.5, "quote_volume": 445.48044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 27942.4, "quote_volume": 2236.79836, "trades": 11, "taker_buy_volume": 25942.4, "taker_buy_quote": 2076.39836}, {"ts": 1772712240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 279.4, "quote_volume": 22.32406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2055.1, "quote_volume": 165.02453, "trades": 4, "taker_buy_volume": 547.6, "taker_buy_quote": 43.97228}, {"ts": 1772712480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2520.8, "quote_volume": 202.42024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1087.7, "quote_volume": 87.23354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 15885.9, "quote_volume": 1274.73951, "trades": 10, "taker_buy_volume": 1507.5, "taker_buy_quote": 120.9015}, {"ts": 1772712660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 95.3, "quote_volume": 7.64306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 1961.2, "quote_volume": 157.37404, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 68.8974}, {"ts": 1772712900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712960000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2779.5, "quote_volume": 222.9159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713140000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1507.5, "quote_volume": 121.05225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 563.7, "quote_volume": 45.26511, "trades": 1, "taker_buy_volume": 563.7, "taker_buy_quote": 45.26511}, {"ts": 1772713260000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 550.0, "quote_volume": 44.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 10051.1, "quote_volume": 808.73925, "trades": 13, "taker_buy_volume": 5015.0, "taker_buy_quote": 403.7075}, {"ts": 1772713440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1507.5, "quote_volume": 121.35375, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 121.35375}, {"ts": 1772713500000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 7488.8, "quote_volume": 603.39957, "trades": 8, "taker_buy_volume": 4004.2, "taker_buy_quote": 322.73852}, {"ts": 1772713560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4286.5, "quote_volume": 345.06325, "trades": 5, "taker_buy_volume": 2279.7, "taker_buy_quote": 183.51585}, {"ts": 1772713680000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 9143.7, "quote_volume": 736.0196, "trades": 9, "taker_buy_volume": 7153.7, "taker_buy_quote": 575.87285}, {"ts": 1772713740000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 14091.7, "quote_volume": 1136.84303, "trades": 11, "taker_buy_volume": 11556.2, "taker_buy_quote": 932.07743}, {"ts": 1772713800000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 957.8, "quote_volume": 77.30189, "trades": 4, "taker_buy_volume": 74.3, "taker_buy_quote": 6.00344}, {"ts": 1772713860000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1507.5, "quote_volume": 121.5045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.0806, "high": 0.0822, "low": 0.0806, "close": 0.082, "volume": 189838.6, "quote_volume": 15500.71802, "trades": 105, "taker_buy_volume": 123501.0, "taker_buy_quote": 10077.62213}, {"ts": 1772713980000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 174519.8, "quote_volume": 14358.36139, "trades": 54, "taker_buy_volume": 162467.1, "taker_buy_quote": 13368.20807}, {"ts": 1772714040000, "open": 0.0822, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 155019.5, "quote_volume": 12768.81489, "trades": 56, "taker_buy_volume": 58150.8, "taker_buy_quote": 4787.7064}, {"ts": 1772714100000, "open": 0.082, "high": 0.0824, "low": 0.0818, "close": 0.082, "volume": 69655.9, "quote_volume": 5716.69083, "trades": 37, "taker_buy_volume": 37663.4, "taker_buy_quote": 3092.042}, {"ts": 1772714160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2476.3, "quote_volume": 203.79949, "trades": 1, "taker_buy_volume": 2476.3, "taker_buy_quote": 203.79949}, {"ts": 1772714220000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 25020.1, "quote_volume": 2058.93833, "trades": 10, "taker_buy_volume": 18410.5, "taker_buy_quote": 1515.62921}, {"ts": 1772714280000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6886.0, "quote_volume": 567.5974, "trades": 7, "taker_buy_volume": 6805.9, "taker_buy_quote": 560.99716}, {"ts": 1772714340000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 20765.6, "quote_volume": 1716.38753, "trades": 8, "taker_buy_volume": 13826.2, "taker_buy_quote": 1142.49915}, {"ts": 1772714400000, "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 82790.9, "quote_volume": 6806.49654, "trades": 30, "taker_buy_volume": 14402.1, "taker_buy_quote": 1187.87178}, {"ts": 1772714460000, "open": 0.0821, "high": 0.0825, "low": 0.082, "close": 0.0825, "volume": 47431.8, "quote_volume": 3909.0135, "trades": 14, "taker_buy_volume": 6847.7, "taker_buy_quote": 562.25525}, {"ts": 1772714520000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 17539.6, "quote_volume": 1445.82223, "trades": 7, "taker_buy_volume": 17539.6, "taker_buy_quote": 1445.82223}, {"ts": 1772714580000, "open": 0.0826, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 16676.0, "quote_volume": 1376.31945, "trades": 13, "taker_buy_volume": 6243.3, "taker_buy_quote": 515.69658}, {"ts": 1772714640000, "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 24178.0, "quote_volume": 1994.39771, "trades": 12, "taker_buy_volume": 17268.5, "taker_buy_quote": 1425.74586}, {"ts": 1772714700000, "open": 0.0821, "high": 0.0821, "low": 0.0816, "close": 0.0817, "volume": 41490.3, "quote_volume": 3395.31376, "trades": 17, "taker_buy_volume": 20497.5, "taker_buy_quote": 1677.41003}, {"ts": 1772714760000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 7263.2, "quote_volume": 594.2893, "trades": 7, "taker_buy_volume": 5680.4, "taker_buy_quote": 464.97454}, {"ts": 1772714820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2478.3, "quote_volume": 203.46843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 29508.5, "quote_volume": 2441.2064, "trades": 12, "taker_buy_volume": 17046.2, "taker_buy_quote": 1410.22246}, {"ts": 1772715000000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 13198.7, "quote_volume": 1090.56402, "trades": 6, "taker_buy_volume": 3514.0, "taker_buy_quote": 290.6078}, {"ts": 1772715060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 10705.3, "quote_volume": 885.32831, "trades": 9, "taker_buy_volume": 8705.3, "taker_buy_quote": 719.92831}, {"ts": 1772715120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1507.5, "quote_volume": 124.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 72.5, "quote_volume": 5.98125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 261.5, "quote_volume": 21.6522, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 11.64168}, {"ts": 1772715300000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 16405.4, "quote_volume": 1359.79425, "trades": 12, "taker_buy_volume": 14271.3, "taker_buy_quote": 1183.09077}, {"ts": 1772715360000, "open": 0.0828, "high": 0.0829, "low": 0.0822, "close": 0.0824, "volume": 22649.9, "quote_volume": 1870.49254, "trades": 20, "taker_buy_volume": 4811.2, "taker_buy_quote": 396.90333}, {"ts": 1772715420000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 84377.8, "quote_volume": 6943.5766, "trades": 22, "taker_buy_volume": 45000.5, "taker_buy_quote": 3703.35441}, {"ts": 1772715480000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 10610.5, "quote_volume": 871.33202, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 9743.6, "quote_volume": 801.5631, "trades": 4, "taker_buy_volume": 9101.2, "taker_buy_quote": 748.69358}, {"ts": 1772715600000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 28443.9, "quote_volume": 2341.65803, "trades": 15, "taker_buy_volume": 20328.2, "taker_buy_quote": 1673.01086}, {"ts": 1772715660000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 37759.8, "quote_volume": 3113.92058, "trades": 14, "taker_buy_volume": 32921.3, "taker_buy_quote": 2715.22818}, {"ts": 1772715720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 11622.8, "quote_volume": 958.881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715780000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 19850.4, "quote_volume": 1637.8586, "trades": 11, "taker_buy_volume": 12857.4, "taker_buy_quote": 1060.7355}, {"ts": 1772715840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 519.0, "quote_volume": 42.9213, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 42.9213}, {"ts": 1772715900000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 6628.8, "quote_volume": 547.1152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4365.5, "quote_volume": 360.5903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 387.4, "quote_volume": 32.03798, "trades": 1, "taker_buy_volume": 387.4, "taker_buy_quote": 32.03798}, {"ts": 1772716080000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 5755.9, "quote_volume": 476.71755, "trades": 8, "taker_buy_volume": 2139.8, "taker_buy_quote": 177.17544}, {"ts": 1772716140000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 1987.5, "quote_volume": 164.14125, "trades": 4, "taker_buy_volume": 72.5, "taker_buy_quote": 6.003}, {"ts": 1772716200000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 5800.3, "quote_volume": 477.15021, "trades": 7, "taker_buy_volume": 2814.5, "taker_buy_quote": 231.32029}, {"ts": 1772716260000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 16496.9, "quote_volume": 1359.15356, "trades": 8, "taker_buy_volume": 286.3, "taker_buy_quote": 23.59112}, {"ts": 1772716320000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 8016.0, "quote_volume": 658.78991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2489.1, "quote_volume": 204.85293, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 6.60046}, {"ts": 1772716440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 449.1, "quote_volume": 37.00584, "trades": 1, "taker_buy_volume": 449.1, "taker_buy_quote": 37.00584}, {"ts": 1772716500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 530.6, "quote_volume": 43.72144, "trades": 1, "taker_buy_volume": 530.6, "taker_buy_quote": 43.72144}, {"ts": 1772716560000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6525.1, "quote_volume": 538.03025, "trades": 10, "taker_buy_volume": 1063.3, "taker_buy_quote": 87.72225}, {"ts": 1772716620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4402.5, "quote_volume": 361.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716680000, "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0827, "volume": 42371.2, "quote_volume": 3494.27444, "trades": 22, "taker_buy_volume": 42371.2, "taker_buy_quote": 3494.27444}, {"ts": 1772716740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4381.4, "quote_volume": 361.89562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716800000, "open": 0.0826, "high": 0.0827, "low": 0.0816, "close": 0.0817, "volume": 157512.5, "quote_volume": 12919.42662, "trades": 72, "taker_buy_volume": 4947.7, "taker_buy_quote": 405.55752}, {"ts": 1772716860000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 23765.0, "quote_volume": 1945.81444, "trades": 11, "taker_buy_volume": 23765.0, "taker_buy_quote": 1945.81444}, {"ts": 1772716920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5855.4, "quote_volume": 481.31388, "trades": 6, "taker_buy_volume": 5855.4, "taker_buy_quote": 481.31388}, {"ts": 1772716980000, "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0817, "volume": 48491.9, "quote_volume": 3962.54982, "trades": 17, "taker_buy_volume": 5488.8, "taker_buy_quote": 448.98384}, {"ts": 1772717040000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 9744.3, "quote_volume": 795.80033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 3494.9, "quote_volume": 284.98915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717160000, "open": 0.0815, "high": 0.0815, "low": 0.0808, "close": 0.0812, "volume": 74312.0, "quote_volume": 6024.36576, "trades": 44, "taker_buy_volume": 13730.2, "taker_buy_quote": 1113.2436}, {"ts": 1772717220000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0815, "volume": 69544.9, "quote_volume": 5657.71549, "trades": 18, "taker_buy_volume": 63544.9, "taker_buy_quote": 5169.31549}, {"ts": 1772717280000, "open": 0.0819, "high": 0.0823, "low": 0.0818, "close": 0.0821, "volume": 135901.9, "quote_volume": 11156.5511, "trades": 52, "taker_buy_volume": 106008.8, "taker_buy_quote": 8704.36691}, {"ts": 1772717340000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 9150.2, "quote_volume": 750.39794, "trades": 8, "taker_buy_volume": 815.4, "taker_buy_quote": 66.94434}, {"ts": 1772717400000, "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 21151.0, "quote_volume": 1738.89062, "trades": 13, "taker_buy_volume": 9251.7, "taker_buy_quote": 761.56566}, {"ts": 1772717460000, "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0824, "volume": 40194.1, "quote_volume": 3314.73318, "trades": 16, "taker_buy_volume": 34016.3, "taker_buy_quote": 2805.63421}, {"ts": 1772717520000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 8075.4, "quote_volume": 662.97469, "trades": 5, "taker_buy_volume": 4472.6, "taker_buy_quote": 367.20046}, {"ts": 1772717580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 10358.8, "quote_volume": 850.45748, "trades": 6, "taker_buy_volume": 2428.6, "taker_buy_quote": 199.38806}, {"ts": 1772717640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 10163.3, "quote_volume": 834.40693, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 115.2, "quote_volume": 9.48096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 4095.4, "quote_volume": 336.5994, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 12982.5, "quote_volume": 1063.37613, "trades": 12, "taker_buy_volume": 12982.5, "taker_buy_quote": 1063.37613}, {"ts": 1772718120000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 12028.8, "quote_volume": 986.14975, "trades": 12, "taker_buy_volume": 590.4, "taker_buy_quote": 48.47184}, {"ts": 1772718180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 140.0, "quote_volume": 11.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 13352.6, "quote_volume": 1094.62905, "trades": 9, "taker_buy_volume": 9845.1, "taker_buy_quote": 807.01405}, {"ts": 1772718360000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 12433.0, "quote_volume": 1024.36459, "trades": 6, "taker_buy_volume": 12352.9, "taker_buy_quote": 1017.78838}, {"ts": 1772718420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3942.8, "quote_volume": 324.49244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718480000, "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.0826, "volume": 62652.4, "quote_volume": 5187.33612, "trades": 29, "taker_buy_volume": 44397.8, "taker_buy_quote": 3676.94981}, {"ts": 1772718540000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 32321.8, "quote_volume": 2673.38224, "trades": 20, "taker_buy_volume": 30839.0, "taker_buy_quote": 2550.6714}, {"ts": 1772718600000, "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0823, "volume": 91309.3, "quote_volume": 7544.22873, "trades": 13, "taker_buy_volume": 5299.0, "taker_buy_quote": 435.78591}, {"ts": 1772718660000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 10245.0, "quote_volume": 842.34559, "trades": 10, "taker_buy_volume": 7191.7, "taker_buy_quote": 591.65603}, {"ts": 1772718720000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 18611.1, "quote_volume": 1527.24295, "trades": 7, "taker_buy_volume": 9757.4, "taker_buy_quote": 800.35418}, {"ts": 1772718780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 88.5, "quote_volume": 7.26585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4760.6, "quote_volume": 391.32132, "trades": 3, "taker_buy_volume": 2487.1, "taker_buy_quote": 204.43962}, {"ts": 1772718960000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 2346.7, "quote_volume": 192.63011, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719020000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 10315.3, "quote_volume": 846.87863, "trades": 7, "taker_buy_volume": 6595.0, "taker_buy_quote": 541.4495}, {"ts": 1772719080000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 455.2, "quote_volume": 37.3902, "trades": 3, "taker_buy_volume": 182.8, "taker_buy_quote": 15.02616}, {"ts": 1772719140000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 5071.8, "quote_volume": 416.38435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2000.0, "quote_volume": 164.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 164.2}, {"ts": 1772719260000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 5522.1, "quote_volume": 452.83976, "trades": 6, "taker_buy_volume": 135.0, "taker_buy_quote": 11.0565}, {"ts": 1772719320000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 31803.3, "quote_volume": 2599.24697, "trades": 14, "taker_buy_volume": 5015.0, "taker_buy_quote": 410.07625}, {"ts": 1772719380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3029.5, "quote_volume": 247.8131, "trades": 2, "taker_buy_volume": 2434.4, "taker_buy_quote": 199.13392}, {"ts": 1772719440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 181.8, "quote_volume": 14.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2473.7, "quote_volume": 202.8434, "trades": 1, "taker_buy_volume": 2473.7, "taker_buy_quote": 202.8434}, {"ts": 1772719560000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 3382.8, "quote_volume": 278.30737, "trades": 3, "taker_buy_volume": 3382.8, "taker_buy_quote": 278.30737}, {"ts": 1772719620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1500.4, "quote_volume": 123.33288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 6443.2, "quote_volume": 528.98226, "trades": 6, "taker_buy_volume": 105.2, "taker_buy_quote": 8.65796}, {"ts": 1772719740000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3188.8, "quote_volume": 262.11292, "trades": 3, "taker_buy_volume": 3188.8, "taker_buy_quote": 262.11292}, {"ts": 1772719800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719860000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 32785.5, "quote_volume": 2693.30479, "trades": 15, "taker_buy_volume": 5602.2, "taker_buy_quote": 460.50084}, {"ts": 1772719920000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2665.7, "quote_volume": 219.361, "trades": 3, "taker_buy_volume": 2404.6, "taker_buy_quote": 197.89858}, {"ts": 1772719980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 27689.6, "quote_volume": 2290.37424, "trades": 13, "taker_buy_volume": 24435.1, "taker_buy_quote": 2021.58277}, {"ts": 1772720280000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 14334.1, "quote_volume": 1185.4418, "trades": 10, "taker_buy_volume": 6848.5, "taker_buy_quote": 566.61094}, {"ts": 1772720340000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 19072.7, "quote_volume": 1581.74611, "trades": 10, "taker_buy_volume": 19072.7, "taker_buy_quote": 1581.74611}, {"ts": 1772720400000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 9406.7, "quote_volume": 778.94076, "trades": 10, "taker_buy_volume": 5769.9, "taker_buy_quote": 478.26772}, {"ts": 1772720460000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 10441.4, "quote_volume": 863.88114, "trades": 7, "taker_buy_volume": 5967.5, "taker_buy_quote": 494.09225}, {"ts": 1772720520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2395.7, "quote_volume": 198.60353, "trades": 2, "taker_buy_volume": 2395.7, "taker_buy_quote": 198.60353}, {"ts": 1772720700000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1118.7, "quote_volume": 92.8521, "trades": 5, "taker_buy_volume": 975.4, "taker_buy_quote": 80.9582}, {"ts": 1772720760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 15842.3, "quote_volume": 1309.30418, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 72.2, "quote_volume": 5.96372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721000000, "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0824, "volume": 42319.0, "quote_volume": 3489.47483, "trades": 25, "taker_buy_volume": 3507.5, "taker_buy_quote": 288.66725}, {"ts": 1772721060000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 2511.1, "quote_volume": 207.14035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 181.6, "quote_volume": 14.96384, "trades": 1, "taker_buy_volume": 181.6, "taker_buy_quote": 14.96384}, {"ts": 1772721180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721240000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5930.4, "quote_volume": 488.86496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721360000, "open": 0.0827, "high": 0.0831, "low": 0.0826, "close": 0.0828, "volume": 72556.4, "quote_volume": 6010.07924, "trades": 25, "taker_buy_volume": 51587.6, "taker_buy_quote": 4274.61306}, {"ts": 1772721420000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4300.0, "quote_volume": 356.08, "trades": 3, "taker_buy_volume": 4300.0, "taker_buy_quote": 356.08}, {"ts": 1772721480000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 3327.7, "quote_volume": 275.30928, "trades": 3, "taker_buy_volume": 1206.3, "taker_buy_quote": 99.88164}, {"ts": 1772721540000, "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0822, "volume": 69068.1, "quote_volume": 5687.40429, "trades": 31, "taker_buy_volume": 9039.1, "taker_buy_quote": 743.01402}, {"ts": 1772721600000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 574.1, "quote_volume": 47.19745, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 17.53472}, {"ts": 1772721660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721720000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721840000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 5577.7, "quote_volume": 459.07421, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 94.66875}, {"ts": 1772721900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721960000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 12558.2, "quote_volume": 1030.01822, "trades": 6, "taker_buy_volume": 6458.2, "taker_buy_quote": 529.81822}, {"ts": 1772722020000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 7692.0, "quote_volume": 632.2824, "trades": 3, "taker_buy_volume": 7290.6, "taker_buy_quote": 599.28732}, {"ts": 1772722080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2000.0, "quote_volume": 164.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722320000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 558.6, "quote_volume": 45.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0827, "volume": 15556.8, "quote_volume": 1287.02389, "trades": 20, "taker_buy_volume": 10086.8, "taker_buy_quote": 834.30414}, {"ts": 1772722440000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 13300.8, "quote_volume": 1100.63998, "trades": 13, "taker_buy_volume": 5031.8, "taker_buy_quote": 416.64293}, {"ts": 1772722500000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5159.7, "quote_volume": 427.21518, "trades": 7, "taker_buy_volume": 4604.5, "taker_buy_quote": 381.24462}, {"ts": 1772722560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4420.5, "quote_volume": 366.0174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1381.6, "quote_volume": 114.53464, "trades": 1, "taker_buy_volume": 1381.6, "taker_buy_quote": 114.53464}, {"ts": 1772722680000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8249.6, "quote_volume": 687.4725, "trades": 6, "taker_buy_volume": 8176.5, "taker_buy_quote": 681.38327}, {"ts": 1772722740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5152.8, "quote_volume": 429.74352, "trades": 3, "taker_buy_volume": 5152.8, "taker_buy_quote": 429.74352}, {"ts": 1772722800000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 71.8, "quote_volume": 6.00248, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 6.00248}, {"ts": 1772722860000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 16011.9, "quote_volume": 1338.9194, "trades": 17, "taker_buy_volume": 15609.3, "taker_buy_quote": 1305.22178}, {"ts": 1772722920000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 28317.5, "quote_volume": 2365.94272, "trades": 14, "taker_buy_volume": 11083.6, "taker_buy_quote": 926.58896}, {"ts": 1772722980000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 9247.9, "quote_volume": 771.91237, "trades": 8, "taker_buy_volume": 5669.9, "taker_buy_quote": 473.43665}, {"ts": 1772723040000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 23386.2, "quote_volume": 1947.25405, "trades": 8, "taker_buy_volume": 4200.0, "taker_buy_quote": 350.28}, {"ts": 1772723100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4621.5, "quote_volume": 384.04665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723160000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5645.3, "quote_volume": 468.5599, "trades": 2, "taker_buy_volume": 5645.3, "taker_buy_quote": 468.5599}, {"ts": 1772723280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2122.7, "quote_volume": 175.97183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723460000, "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0826, "volume": 14159.7, "quote_volume": 1169.34909, "trades": 14, "taker_buy_volume": 583.5, "taker_buy_quote": 48.1971}, {"ts": 1772723520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 13586.8, "quote_volume": 1120.911, "trades": 7, "taker_buy_volume": 13586.8, "taker_buy_quote": 1120.911}, {"ts": 1772723580000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 38381.2, "quote_volume": 3173.03357, "trades": 11, "taker_buy_volume": 37667.7, "taker_buy_quote": 3114.24117}, {"ts": 1772723640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 358.8, "quote_volume": 29.70864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723700000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 3988.6, "quote_volume": 329.59131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723760000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 414.3, "quote_volume": 34.26261, "trades": 1, "taker_buy_volume": 414.3, "taker_buy_quote": 34.26261}, {"ts": 1772723820000, "open": 0.0823, "high": 0.0823, "low": 0.0818, "close": 0.082, "volume": 55170.6, "quote_volume": 4520.14584, "trades": 32, "taker_buy_volume": 38129.9, "taker_buy_quote": 3123.76385}, {"ts": 1772723880000, "open": 0.0822, "high": 0.0822, "low": 0.0817, "close": 0.0817, "volume": 14499.5, "quote_volume": 1185.10236, "trades": 12, "taker_buy_volume": 275.9, "taker_buy_quote": 22.67898}, {"ts": 1772723940000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9666.7, "quote_volume": 790.50889, "trades": 4, "taker_buy_volume": 7395.0, "taker_buy_quote": 604.911}, {"ts": 1772724000000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 16770.3, "quote_volume": 1370.01664, "trades": 7, "taker_buy_volume": 4809.7, "taker_buy_quote": 393.19175}, {"ts": 1772724060000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 29955.8, "quote_volume": 2443.66486, "trades": 18, "taker_buy_volume": 10785.6, "taker_buy_quote": 880.85523}, {"ts": 1772724120000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 24597.4, "quote_volume": 2003.75501, "trades": 16, "taker_buy_volume": 21418.4, "taker_buy_quote": 1745.00231}, {"ts": 1772724180000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 29322.3, "quote_volume": 2387.71227, "trades": 17, "taker_buy_volume": 5082.8, "taker_buy_quote": 414.73192}, {"ts": 1772724240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 18033.9, "quote_volume": 1467.95946, "trades": 6, "taker_buy_volume": 18033.9, "taker_buy_quote": 1467.95946}, {"ts": 1772724300000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 15013.2, "quote_volume": 1223.21879, "trades": 6, "taker_buy_volume": 7765.6, "taker_buy_quote": 632.8964}, {"ts": 1772724360000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 4217.8, "quote_volume": 343.3454, "trades": 3, "taker_buy_volume": 82.4, "taker_buy_quote": 6.72384}, {"ts": 1772724420000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3405.5, "quote_volume": 277.24777, "trades": 2, "taker_buy_volume": 400.7, "taker_buy_quote": 32.65705}, {"ts": 1772724480000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 25338.4, "quote_volume": 2062.23974, "trades": 17, "taker_buy_volume": 2728.1, "taker_buy_quote": 222.25382}, {"ts": 1772724540000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2491.1, "quote_volume": 202.59568, "trades": 5, "taker_buy_volume": 692.5, "taker_buy_quote": 56.3695}, {"ts": 1772724600000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 77035.2, "quote_volume": 6270.67756, "trades": 4, "taker_buy_volume": 77035.2, "taker_buy_quote": 6270.67756}, {"ts": 1772724660000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 5513.2, "quote_volume": 448.86008, "trades": 5, "taker_buy_volume": 1791.1, "taker_buy_quote": 145.85074}, {"ts": 1772724720000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3518.0, "quote_volume": 286.9586, "trades": 2, "taker_buy_volume": 2416.0, "taker_buy_quote": 197.1456}, {"ts": 1772724780000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2098.4, "quote_volume": 171.39854, "trades": 3, "taker_buy_volume": 407.4, "taker_buy_quote": 33.24384}, {"ts": 1772724840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2461.6, "quote_volume": 201.12041, "trades": 7, "taker_buy_volume": 76.9, "taker_buy_quote": 6.29042}, {"ts": 1772724900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 506.5, "quote_volume": 41.4317, "trades": 1, "taker_buy_volume": 506.5, "taker_buy_quote": 41.4317}, {"ts": 1772724960000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 15179.2, "quote_volume": 1241.18139, "trades": 18, "taker_buy_volume": 1710.1, "taker_buy_quote": 139.92688}, {"ts": 1772725020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 545.2, "quote_volume": 44.59736, "trades": 2, "taker_buy_volume": 406.9, "taker_buy_quote": 33.28442}, {"ts": 1772725140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 179.0, "quote_volume": 14.6243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725200000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 8429.5, "quote_volume": 690.13127, "trades": 4, "taker_buy_volume": 8429.5, "taker_buy_quote": 690.13127}, {"ts": 1772725260000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 909.3, "quote_volume": 74.53236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 185.0, "quote_volume": 15.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4565.1, "quote_volume": 375.04381, "trades": 3, "taker_buy_volume": 2565.1, "taker_buy_quote": 210.84381}, {"ts": 1772725560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 354.3, "quote_volume": 29.12346, "trades": 1, "taker_buy_volume": 354.3, "taker_buy_quote": 29.12346}, {"ts": 1772725620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725740000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 10021.8, "quote_volume": 823.18628, "trades": 22, "taker_buy_volume": 955.5, "taker_buy_quote": 78.5421}, {"ts": 1772725800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1165.4, "quote_volume": 95.67934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1206.4, "quote_volume": 99.16608, "trades": 4, "taker_buy_volume": 1206.4, "taker_buy_quote": 99.16608}, {"ts": 1772725920000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 10172.9, "quote_volume": 840.27269, "trades": 6, "taker_buy_volume": 4519.9, "taker_buy_quote": 373.34374}, {"ts": 1772725980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 72.6, "quote_volume": 6.00402, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 6.00402}, {"ts": 1772726040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2122.8, "quote_volume": 175.34328, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.2}, {"ts": 1772726100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3908.2, "quote_volume": 322.81732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2475.9, "quote_volume": 203.76657, "trades": 1, "taker_buy_volume": 2475.9, "taker_buy_quote": 203.76657}, {"ts": 1772726400000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 12106.5, "quote_volume": 993.70183, "trades": 13, "taker_buy_volume": 1700.0, "taker_buy_quote": 139.42555}, {"ts": 1772726460000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 4401.7, "quote_volume": 360.73323, "trades": 6, "taker_buy_volume": 1451.5, "taker_buy_quote": 119.11185}, {"ts": 1772726520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3403.0, "quote_volume": 278.27291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726700000, "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 21592.7, "quote_volume": 1759.49404, "trades": 17, "taker_buy_volume": 12166.3, "taker_buy_quote": 991.67372}, {"ts": 1772726760000, "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 40684.4, "quote_volume": 3304.16861, "trades": 36, "taker_buy_volume": 20496.9, "taker_buy_quote": 1664.98105}, {"ts": 1772726820000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 33620.5, "quote_volume": 2731.95645, "trades": 16, "taker_buy_volume": 4764.0, "taker_buy_quote": 386.8432}, {"ts": 1772726880000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 10990.0, "quote_volume": 892.62563, "trades": 10, "taker_buy_volume": 10883.4, "taker_buy_quote": 883.98037}, {"ts": 1772726940000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1772.2, "quote_volume": 143.89165, "trades": 5, "taker_buy_volume": 1684.0, "taker_buy_quote": 136.73863}, {"ts": 1772727000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 16619.7, "quote_volume": 1344.53373, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727120000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 15571.8, "quote_volume": 1263.41678, "trades": 10, "taker_buy_volume": 9119.0, "taker_buy_quote": 740.0947}, {"ts": 1772727180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 215.5, "quote_volume": 17.5417, "trades": 1, "taker_buy_volume": 215.5, "taker_buy_quote": 17.5417}, {"ts": 1772727240000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.0, "quote_volume": 9.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727300000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727360000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 21938.3, "quote_volume": 1781.30879, "trades": 9, "taker_buy_volume": 9975.9, "taker_buy_quote": 809.24549}, {"ts": 1772727420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1353.8, "quote_volume": 110.06394, "trades": 1, "taker_buy_volume": 1353.8, "taker_buy_quote": 110.06394}, {"ts": 1772727480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 112.8, "quote_volume": 9.18192, "trades": 1, "taker_buy_volume": 112.8, "taker_buy_quote": 9.18192}, {"ts": 1772727600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1507.5, "quote_volume": 122.25825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727780000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3641.3, "quote_volume": 294.73192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1362.0, "quote_volume": 110.322, "trades": 3, "taker_buy_volume": 1362.0, "taker_buy_quote": 110.322}, {"ts": 1772727900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 6178.5, "quote_volume": 500.4585, "trades": 5, "taker_buy_volume": 6178.5, "taker_buy_quote": 500.4585}, {"ts": 1772727960000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 417.5, "quote_volume": 33.80865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8183.3, "quote_volume": 662.8473, "trades": 5, "taker_buy_volume": 592.6, "taker_buy_quote": 48.0006}, {"ts": 1772728140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2441.7, "quote_volume": 197.53353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2494.0, "quote_volume": 201.7646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728260000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728320000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 6811.4, "quote_volume": 551.53406, "trades": 9, "taker_buy_volume": 3410.5, "taker_buy_quote": 276.2505}, {"ts": 1772728380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728440000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2026.9, "quote_volume": 163.97621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 9516.0, "quote_volume": 771.19156, "trades": 6, "taker_buy_volume": 3015.0, "taker_buy_quote": 244.215}, {"ts": 1772728560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3414.2, "quote_volume": 276.89162, "trades": 3, "taker_buy_volume": 399.2, "taker_buy_quote": 32.37512}, {"ts": 1772728620000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 44359.5, "quote_volume": 3605.1773, "trades": 26, "taker_buy_volume": 42852.0, "taker_buy_quote": 3482.7683}, {"ts": 1772728680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2500.5, "quote_volume": 203.5294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1254.6, "quote_volume": 102.12444, "trades": 1, "taker_buy_volume": 1254.6, "taker_buy_quote": 102.12444}, {"ts": 1772728800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.8, "quote_volume": 10.0082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 6492.7, "quote_volume": 529.15505, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3867.2, "quote_volume": 315.19068, "trades": 7, "taker_buy_volume": 1381.5, "taker_buy_quote": 112.60613}, {"ts": 1772728980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3688.0, "quote_volume": 301.04682, "trades": 11, "taker_buy_volume": 3688.0, "taker_buy_quote": 301.04682}, {"ts": 1772729040000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 13525.2, "quote_volume": 1103.671, "trades": 8, "taker_buy_volume": 73.4, "taker_buy_quote": 6.00412}, {"ts": 1772729100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 398.0, "quote_volume": 32.4768, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 32.4768}, {"ts": 1772729160000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 73.3, "quote_volume": 5.95929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 564.8, "quote_volume": 45.97472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 564.8, "quote_volume": 45.97472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 564.8, "quote_volume": 45.97472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729460000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3244.3, "quote_volume": 264.35392, "trades": 7, "taker_buy_volume": 3244.3, "taker_buy_quote": 264.35392}, {"ts": 1772729520000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 4165.6, "quote_volume": 339.23984, "trades": 8, "taker_buy_volume": 3878.8, "taker_buy_quote": 315.89432}, {"ts": 1772729580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2487.7, "quote_volume": 202.74755, "trades": 1, "taker_buy_volume": 2487.7, "taker_buy_quote": 202.74755}, {"ts": 1772729640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4016.7, "quote_volume": 326.68386, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 101.0, "quote_volume": 8.1911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 9430.4, "quote_volume": 769.52064, "trades": 6, "taker_buy_volume": 9148.7, "taker_buy_quote": 746.53392}, {"ts": 1772730300000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3927.0, "quote_volume": 320.07867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3574.5, "quote_volume": 290.60685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730480000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 9452.4, "quote_volume": 767.54916, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 25265.3, "quote_volume": 2044.4864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730660000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 20339.4, "quote_volume": 1649.04055, "trades": 14, "taker_buy_volume": 8578.1, "taker_buy_quote": 696.1492}, {"ts": 1772730720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 905.2, "quote_volume": 73.14016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730900000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 2250.8, "quote_volume": 182.71695, "trades": 4, "taker_buy_volume": 2250.8, "taker_buy_quote": 182.71695}, {"ts": 1772730960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5342.6, "quote_volume": 433.81912, "trades": 3, "taker_buy_volume": 5342.6, "taker_buy_quote": 433.81912}, {"ts": 1772731080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 11820.4, "quote_volume": 957.88114, "trades": 7, "taker_buy_volume": 189.5, "taker_buy_quote": 15.3874}, {"ts": 1772731260000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 15663.2, "quote_volume": 1271.55034, "trades": 9, "taker_buy_volume": 14155.7, "taker_buy_quote": 1149.29209}, {"ts": 1772731320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2466.0, "quote_volume": 199.9926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731380000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 7362.9, "quote_volume": 598.05928, "trades": 10, "taker_buy_volume": 4389.9, "taker_buy_quote": 356.65168}, {"ts": 1772731440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2446.8, "quote_volume": 199.26345, "trades": 2, "taker_buy_volume": 2446.8, "taker_buy_quote": 199.26345}, {"ts": 1772731620000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 5283.1, "quote_volume": 429.4791, "trades": 10, "taker_buy_volume": 3160.0, "taker_buy_quote": 256.88338}, {"ts": 1772731680000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 5849.5, "quote_volume": 475.21195, "trades": 4, "taker_buy_volume": 818.0, "taker_buy_quote": 66.5034}, {"ts": 1772731740000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 541.6, "quote_volume": 43.97792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 5736.0, "quote_volume": 463.4688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731920000, "open": 0.0807, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 17997.3, "quote_volume": 1451.81404, "trades": 13, "taker_buy_volume": 5556.5, "taker_buy_quote": 449.07665}, {"ts": 1772731980000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2691.2, "quote_volume": 217.72588, "trades": 3, "taker_buy_volume": 78.0, "taker_buy_quote": 6.318}, {"ts": 1772732040000, "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0814, "volume": 71797.4, "quote_volume": 5839.07193, "trades": 35, "taker_buy_volume": 71151.2, "taker_buy_quote": 5786.47125}, {"ts": 1772732100000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 1300.7, "quote_volume": 105.99229, "trades": 2, "taker_buy_volume": 1226.9, "taker_buy_quote": 99.99235}, {"ts": 1772732160000, "open": 0.0814, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 101292.1, "quote_volume": 8216.98539, "trades": 15, "taker_buy_volume": 7364.9, "taker_buy_quote": 599.54699}, {"ts": 1772732220000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 6516.9, "quote_volume": 528.38907, "trades": 6, "taker_buy_volume": 6516.9, "taker_buy_quote": 528.38907}, {"ts": 1772732280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 157.3, "quote_volume": 12.75703, "trades": 1, "taker_buy_volume": 157.3, "taker_buy_quote": 12.75703}, {"ts": 1772732400000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 205.6, "quote_volume": 16.66099, "trades": 2, "taker_buy_volume": 73.9, "taker_buy_quote": 5.99329}, {"ts": 1772732460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 308.6, "quote_volume": 24.9966, "trades": 1, "taker_buy_volume": 308.6, "taker_buy_quote": 24.9966}, {"ts": 1772732640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4576.4, "quote_volume": 371.13986, "trades": 3, "taker_buy_volume": 4576.4, "taker_buy_quote": 371.13986}, {"ts": 1772732760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 9953.0, "quote_volume": 807.1883, "trades": 6, "taker_buy_volume": 2493.3, "taker_buy_quote": 202.20663}, {"ts": 1772732880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3952.8, "quote_volume": 320.57208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1045.4, "quote_volume": 84.46832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2452.2, "quote_volume": 198.38298, "trades": 1, "taker_buy_volume": 2452.2, "taker_buy_quote": 198.38298}, {"ts": 1772733240000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2612.8, "quote_volume": 211.38169, "trades": 3, "taker_buy_volume": 2535.0, "taker_buy_quote": 205.08767}, {"ts": 1772733300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733360000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2527.2, "quote_volume": 204.45048, "trades": 1, "taker_buy_volume": 2527.2, "taker_buy_quote": 204.45048}, {"ts": 1772733420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 96.0, "quote_volume": 7.7664, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.7664}, {"ts": 1772733480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 168.1, "quote_volume": 13.59929, "trades": 1, "taker_buy_volume": 168.1, "taker_buy_quote": 13.59929}, {"ts": 1772733600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2321.0, "quote_volume": 187.7689, "trades": 1, "taker_buy_volume": 2321.0, "taker_buy_quote": 187.7689}, {"ts": 1772733660000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 49551.6, "quote_volume": 4023.4059, "trades": 23, "taker_buy_volume": 44377.2, "taker_buy_quote": 3602.83787}, {"ts": 1772733720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1755.3, "quote_volume": 142.53036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733780000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3217.5, "quote_volume": 261.6547, "trades": 2, "taker_buy_volume": 3217.5, "taker_buy_quote": 261.6547}, {"ts": 1772733840000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 13206.9, "quote_volume": 1075.94309, "trades": 8, "taker_buy_volume": 12330.4, "taker_buy_quote": 1004.68364}, {"ts": 1772733900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4643.4, "quote_volume": 377.50842, "trades": 4, "taker_buy_volume": 2490.4, "taker_buy_quote": 202.46952}, {"ts": 1772733960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4635.0, "quote_volume": 376.9278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 370.4, "quote_volume": 30.11352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3498.6, "quote_volume": 284.58604, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 162.6}, {"ts": 1772734260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3566.0, "quote_volume": 289.9158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1230.0, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 1230.0, "taker_buy_quote": 99.999}, {"ts": 1772734440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1507.5, "quote_volume": 122.409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3970.4, "quote_volume": 322.79352, "trades": 3, "taker_buy_volume": 3970.4, "taker_buy_quote": 322.79352}, {"ts": 1772734560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1507.5, "quote_volume": 122.7105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1288.9, "quote_volume": 104.91646, "trades": 2, "taker_buy_volume": 1288.9, "taker_buy_quote": 104.91646}, {"ts": 1772734740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1507.5, "quote_volume": 122.7105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734980000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 11238.1, "quote_volume": 914.15356, "trades": 7, "taker_buy_volume": 4677.9, "taker_buy_quote": 380.78106}, {"ts": 1772735040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2232.3, "quote_volume": 181.26276, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 96.2, "quote_volume": 7.81144, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 7.81144}, {"ts": 1772735160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 135.9, "quote_volume": 11.03508, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 11.03508}, {"ts": 1772735280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 269.0, "quote_volume": 21.8428, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 21.8428}, {"ts": 1772735400000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 1020.0, "quote_volume": 82.90009, "trades": 7, "taker_buy_volume": 808.6, "taker_buy_quote": 65.71903}, {"ts": 1772735460000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 388.0, "quote_volume": 31.5832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735520000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 3141.8, "quote_volume": 255.39806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2000.0, "quote_volume": 162.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 162.6}, {"ts": 1772735640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 564.8, "quote_volume": 45.97472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3044.1, "quote_volume": 248.39856, "trades": 2, "taker_buy_volume": 2478.8, "taker_buy_quote": 202.27008}, {"ts": 1772735760000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 12218.3, "quote_volume": 999.06579, "trades": 6, "taker_buy_volume": 12218.3, "taker_buy_quote": 999.06579}, {"ts": 1772735820000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 2425.4, "quote_volume": 198.58161, "trades": 4, "taker_buy_volume": 2229.9, "taker_buy_quote": 182.62881}, {"ts": 1772735880000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 7572.7, "quote_volume": 620.97584, "trades": 4, "taker_buy_volume": 72.2, "taker_buy_quote": 5.93484}, {"ts": 1772735940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 121.9, "quote_volume": 9.98361, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.98361}, {"ts": 1772736120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 402.1, "quote_volume": 32.93199, "trades": 5, "taker_buy_volume": 402.1, "taker_buy_quote": 32.93199}, {"ts": 1772736240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1406.1, "quote_volume": 115.3002, "trades": 20, "taker_buy_volume": 1406.1, "taker_buy_quote": 115.3002}, {"ts": 1772736300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 334.3, "quote_volume": 27.4126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2065.1, "quote_volume": 168.952, "trades": 8, "taker_buy_volume": 67.1, "taker_buy_quote": 5.49549}, {"ts": 1772736420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 72.1, "quote_volume": 5.90499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2493.7, "quote_volume": 204.23403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 123.0, "quote_volume": 10.0737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2000.0, "quote_volume": 164.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 164.0}, {"ts": 1772736720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 560.0, "quote_volume": 45.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 73.1, "quote_volume": 6.00882, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 6.00882}, {"ts": 1772736900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 34201.3, "quote_volume": 2813.10807, "trades": 16, "taker_buy_volume": 25064.3, "taker_buy_quote": 2062.35159}, {"ts": 1772737020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 376.2, "quote_volume": 30.92364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9788.6, "quote_volume": 803.64406, "trades": 2, "taker_buy_volume": 2422.1, "taker_buy_quote": 198.85441}, {"ts": 1772737200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3019.4, "quote_volume": 248.49662, "trades": 3, "taker_buy_volume": 2460.8, "taker_buy_quote": 202.52384}, {"ts": 1772737320000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 4251.6, "quote_volume": 350.27598, "trades": 4, "taker_buy_volume": 3693.0, "taker_buy_quote": 304.3032}, {"ts": 1772737380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 72.9, "quote_volume": 6.00696, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 6.00696}, {"ts": 1772737440000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7969.2, "quote_volume": 656.07183, "trades": 8, "taker_buy_volume": 4066.7, "taker_buy_quote": 334.89608}, {"ts": 1772737500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 4581.5, "quote_volume": 377.45463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 295.7, "quote_volume": 24.33611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 6506.7, "quote_volume": 536.15208, "trades": 3, "taker_buy_volume": 6506.7, "taker_buy_quote": 536.15208}, {"ts": 1772737740000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 96078.6, "quote_volume": 7932.72526, "trades": 45, "taker_buy_volume": 74158.4, "taker_buy_quote": 6122.07674}, {"ts": 1772737800000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4401.8, "quote_volume": 363.39671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737860000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 8784.4, "quote_volume": 725.8391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 769.2, "quote_volume": 63.46989, "trades": 2, "taker_buy_volume": 108.9, "taker_buy_quote": 8.99514}, {"ts": 1772737980000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1686.3, "quote_volume": 139.31498, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 21.9982}, {"ts": 1772738040000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 12743.2, "quote_volume": 1057.09974, "trades": 16, "taker_buy_volume": 7509.2, "taker_buy_quote": 623.01539}, {"ts": 1772738100000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 175271.3, "quote_volume": 14526.94151, "trades": 23, "taker_buy_volume": 2421.1, "taker_buy_quote": 200.70919}, {"ts": 1772738160000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2531.1, "quote_volume": 209.58231, "trades": 3, "taker_buy_volume": 72.3, "taker_buy_quote": 5.99367}, {"ts": 1772738220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1708.4, "quote_volume": 141.7972, "trades": 3, "taker_buy_volume": 1708.4, "taker_buy_quote": 141.7972}, {"ts": 1772738340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 603.8, "quote_volume": 49.99464, "trades": 2, "taker_buy_volume": 603.8, "taker_buy_quote": 49.99464}, {"ts": 1772738520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3965.3, "quote_volume": 327.93031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 258.0, "quote_volume": 21.3108, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 21.3108}, {"ts": 1772738760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3738.8, "quote_volume": 308.07712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1274.3, "quote_volume": 104.87489, "trades": 2, "taker_buy_volume": 1274.3, "taker_buy_quote": 104.87489}, {"ts": 1772738880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 161.1, "quote_volume": 13.25853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2000.0, "quote_volume": 164.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 164.6}, {"ts": 1772739120000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2066.1, "quote_volume": 169.98417, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 124.06725}, {"ts": 1772739180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 558.6, "quote_volume": 45.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 115.3, "quote_volume": 9.47766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 78.0, "quote_volume": 6.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 558.6, "quote_volume": 45.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2653.4, "quote_volume": 218.65927, "trades": 3, "taker_buy_volume": 2653.4, "taker_buy_quote": 218.65927}, {"ts": 1772739840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 189.6, "quote_volume": 15.60408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6235.7, "quote_volume": 512.66541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3569.5, "quote_volume": 293.76985, "trades": 3, "taker_buy_volume": 3569.5, "taker_buy_quote": 293.76985}, {"ts": 1772740020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 41332.6, "quote_volume": 3415.00037, "trades": 21, "taker_buy_volume": 37009.8, "taker_buy_quote": 3057.50481}, {"ts": 1772740200000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 2436.9, "quote_volume": 201.53888, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 6.003}, {"ts": 1772740260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 27764.0, "quote_volume": 2292.245, "trades": 14, "taker_buy_volume": 343.3, "taker_buy_quote": 28.35658}, {"ts": 1772740380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 72.4, "quote_volume": 5.96576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 9706.6, "quote_volume": 798.53712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740860000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 115433.1, "quote_volume": 9468.98812, "trades": 35, "taker_buy_volume": 43800.6, "taker_buy_quote": 3591.87875}, {"ts": 1772740920000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3874.0, "quote_volume": 318.1054, "trades": 5, "taker_buy_volume": 597.2, "taker_buy_quote": 49.08012}, {"ts": 1772740980000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 6439.0, "quote_volume": 527.1448, "trades": 5, "taker_buy_volume": 2797.7, "taker_buy_quote": 228.93163}, {"ts": 1772741040000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 30828.4, "quote_volume": 2523.99385, "trades": 9, "taker_buy_volume": 26814.1, "taker_buy_quote": 2195.87479}, {"ts": 1772741100000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3334.9, "quote_volume": 272.84922, "trades": 3, "taker_buy_volume": 1715.0, "taker_buy_quote": 140.3414}, {"ts": 1772741160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2557.7, "quote_volume": 208.96409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 40045.7, "quote_volume": 3279.49358, "trades": 9, "taker_buy_volume": 40045.7, "taker_buy_quote": 3279.49358}, {"ts": 1772741340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 390.6, "quote_volume": 32.09289, "trades": 2, "taker_buy_volume": 246.3, "taker_buy_quote": 20.24586}, {"ts": 1772741580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 11817.7, "quote_volume": 970.23317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1275.1, "quote_volume": 104.68571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 66.5, "quote_volume": 5.45965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 66.4, "quote_volume": 5.45808, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 5.45808}, {"ts": 1772742120000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 4106.4, "quote_volume": 337.8326, "trades": 6, "taker_buy_volume": 2306.6, "taker_buy_quote": 189.83318}, {"ts": 1772742180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1549.0, "quote_volume": 127.6376, "trades": 2, "taker_buy_volume": 1549.0, "taker_buy_quote": 127.6376}, {"ts": 1772742300000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 12741.5, "quote_volume": 1050.97375, "trades": 9, "taker_buy_volume": 6680.9, "taker_buy_quote": 550.97425}, {"ts": 1772742360000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1511.0, "quote_volume": 124.65785, "trades": 3, "taker_buy_volume": 1511.0, "taker_buy_quote": 124.65785}, {"ts": 1772742420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 7150.0, "quote_volume": 590.23925, "trades": 6, "taker_buy_volume": 7150.0, "taker_buy_quote": 590.23925}, {"ts": 1772742480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 558.6, "quote_volume": 45.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742780000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3531.0, "quote_volume": 290.6013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3507.5, "quote_volume": 289.36875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2416.2, "quote_volume": 199.3365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4937.3, "quote_volume": 406.95342, "trades": 4, "taker_buy_volume": 1199.0, "taker_buy_quote": 98.9175}, {"ts": 1772743260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5015.0, "quote_volume": 413.7375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 95.7, "quote_volume": 7.87611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743740000, "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 47910.0, "quote_volume": 3971.34438, "trades": 27, "taker_buy_volume": 46402.5, "taker_buy_quote": 3846.97563}, {"ts": 1772743800000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 23524.9, "quote_volume": 1957.31853, "trades": 16, "taker_buy_volume": 8358.4, "taker_buy_quote": 695.41888}, {"ts": 1772743860000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 11294.0, "quote_volume": 940.2608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4400.5, "quote_volume": 366.1216, "trades": 2, "taker_buy_volume": 4400.5, "taker_buy_quote": 366.1216}, {"ts": 1772743980000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 52822.0, "quote_volume": 4397.68855, "trades": 27, "taker_buy_volume": 39970.4, "taker_buy_quote": 3328.12732}, {"ts": 1772744040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 10813.6, "quote_volume": 899.69152, "trades": 6, "taker_buy_volume": 10813.6, "taker_buy_quote": 899.69152}, {"ts": 1772744100000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 5172.6, "quote_volume": 430.34941, "trades": 5, "taker_buy_volume": 728.9, "taker_buy_quote": 60.71737}, {"ts": 1772744160000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 888.0, "quote_volume": 73.9704, "trades": 2, "taker_buy_volume": 888.0, "taker_buy_quote": 73.9704}, {"ts": 1772744340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5245.6, "quote_volume": 436.95848, "trades": 3, "taker_buy_volume": 5245.6, "taker_buy_quote": 436.95848}, {"ts": 1772744400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 230.0, "quote_volume": 19.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 2025.7, "quote_volume": 168.91917, "trades": 3, "taker_buy_volume": 1783.6, "taker_buy_quote": 148.75224}, {"ts": 1772744640000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 125.6, "quote_volume": 10.4876, "trades": 1, "taker_buy_volume": 125.6, "taker_buy_quote": 10.4876}, {"ts": 1772744700000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 725.5, "quote_volume": 60.6518, "trades": 1, "taker_buy_volume": 725.5, "taker_buy_quote": 60.6518}, {"ts": 1772744760000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 302.2, "quote_volume": 25.22143, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 14.98825}, {"ts": 1772744880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4511.4, "quote_volume": 376.25076, "trades": 3, "taker_buy_volume": 4391.1, "taker_buy_quote": 366.21774}, {"ts": 1772744940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 240.0, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2421.8, "quote_volume": 201.49376, "trades": 1, "taker_buy_volume": 2421.8, "taker_buy_quote": 201.49376}, {"ts": 1772745060000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 332.2, "quote_volume": 27.64874, "trades": 3, "taker_buy_volume": 169.1, "taker_buy_quote": 14.08603}, {"ts": 1772745120000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5240.3, "quote_volume": 436.90338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 59.9, "quote_volume": 4.99566, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 4.99566}, {"ts": 1772745300000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745360000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 13454.0, "quote_volume": 1122.12352, "trades": 11, "taker_buy_volume": 13454.0, "taker_buy_quote": 1122.12352}, {"ts": 1772745420000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 20514.3, "quote_volume": 1716.98969, "trades": 11, "taker_buy_volume": 20111.7, "taker_buy_quote": 1683.29207}, {"ts": 1772745480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 5807.8, "quote_volume": 485.12545, "trades": 5, "taker_buy_volume": 117.0, "taker_buy_quote": 9.7929}, {"ts": 1772745660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 116.8, "quote_volume": 9.74112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 8387.0, "quote_volume": 700.3145, "trades": 5, "taker_buy_volume": 5482.5, "taker_buy_quote": 457.78875}, {"ts": 1772745780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3871.4, "quote_volume": 322.48762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 182.0, "quote_volume": 15.1606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745960000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 3882.0, "quote_volume": 324.10919, "trades": 2, "taker_buy_volume": 3503.9, "taker_buy_quote": 292.57565}, {"ts": 1772746020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 549.2, "quote_volume": 45.96804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746200000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 6619.8, "quote_volume": 554.07726, "trades": 3, "taker_buy_volume": 565.3, "taker_buy_quote": 47.31561}, {"ts": 1772746260000, "open": 0.0838, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 37435.5, "quote_volume": 3139.01696, "trades": 30, "taker_buy_volume": 15300.9, "taker_buy_quote": 1283.76928}, {"ts": 1772746320000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 15161.5, "quote_volume": 1264.69315, "trades": 7, "taker_buy_volume": 15161.5, "taker_buy_quote": 1264.69315}, {"ts": 1772746380000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 91.0, "quote_volume": 7.6076, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 7.6076}, {"ts": 1772746440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2334.0, "quote_volume": 194.6556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 23244.3, "quote_volume": 1937.09397, "trades": 11, "taker_buy_volume": 8437.8, "taker_buy_quote": 703.56177}, {"ts": 1772746560000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 8566.6, "quote_volume": 714.22104, "trades": 5, "taker_buy_volume": 8566.6, "taker_buy_quote": 714.22104}, {"ts": 1772746620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 157.1, "quote_volume": 13.08643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1336.1, "quote_volume": 111.02991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 11442.5, "quote_volume": 953.16025, "trades": 1, "taker_buy_volume": 11442.5, "taker_buy_quote": 953.16025}, {"ts": 1772746800000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 568.5, "quote_volume": 47.43112, "trades": 3, "taker_buy_volume": 250.9, "taker_buy_quote": 20.95015}, {"ts": 1772746860000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 879.4, "quote_volume": 73.4299, "trades": 1, "taker_buy_volume": 879.4, "taker_buy_quote": 73.4299}, {"ts": 1772746980000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 16012.7, "quote_volume": 1333.82156, "trades": 8, "taker_buy_volume": 3470.5, "taker_buy_quote": 288.39855}, {"ts": 1772747040000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 29297.0, "quote_volume": 2437.19992, "trades": 6, "taker_buy_volume": 26096.1, "taker_buy_quote": 2171.20513}, {"ts": 1772747100000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 38146.3, "quote_volume": 3174.46971, "trades": 20, "taker_buy_volume": 38146.3, "taker_buy_quote": 3174.46971}, {"ts": 1772747160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 118.4, "quote_volume": 9.85088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1281.3, "quote_volume": 106.87376, "trades": 3, "taker_buy_volume": 1281.3, "taker_buy_quote": 106.87376}, {"ts": 1772747280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1507.5, "quote_volume": 125.57475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747400000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 16200.0, "quote_volume": 1348.16, "trades": 13, "taker_buy_volume": 16200.0, "taker_buy_quote": 1348.16}, {"ts": 1772747460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 11143.9, "quote_volume": 923.91063, "trades": 7, "taker_buy_volume": 5434.6, "taker_buy_quote": 450.52834}, {"ts": 1772747580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2458.6, "quote_volume": 204.0638, "trades": 2, "taker_buy_volume": 2371.2, "taker_buy_quote": 196.8096}, {"ts": 1772747700000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5265.5, "quote_volume": 437.56305, "trades": 2, "taker_buy_volume": 5265.5, "taker_buy_quote": 437.56305}, {"ts": 1772747880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6435.1, "quote_volume": 533.96255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 13442.5, "quote_volume": 1114.38325, "trades": 2, "taker_buy_volume": 13442.5, "taker_buy_quote": 1114.38325}, {"ts": 1772748000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5876.0, "quote_volume": 487.47115, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 166.0}, {"ts": 1772748060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1680.7, "quote_volume": 139.66617, "trades": 2, "taker_buy_volume": 1680.7, "taker_buy_quote": 139.66617}, {"ts": 1772748120000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2248.7, "quote_volume": 186.6345, "trades": 2, "taker_buy_volume": 2172.7, "taker_buy_quote": 180.3341}, {"ts": 1772748180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3329.8, "quote_volume": 276.05298, "trades": 5, "taker_buy_volume": 1257.0, "taker_buy_quote": 104.21786}, {"ts": 1772748300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1065.7, "quote_volume": 88.34653, "trades": 2, "taker_buy_volume": 565.7, "taker_buy_quote": 46.89653}, {"ts": 1772748420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1627.7, "quote_volume": 135.26187, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 9.98862}, {"ts": 1772748540000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3149.5, "quote_volume": 261.88765, "trades": 3, "taker_buy_volume": 3149.5, "taker_buy_quote": 261.88765}, {"ts": 1772748600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 627.0, "quote_volume": 51.87815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 889.4, "quote_volume": 73.64232, "trades": 1, "taker_buy_volume": 889.4, "taker_buy_quote": 73.64232}, {"ts": 1772748900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2392.0, "quote_volume": 198.0576, "trades": 1, "taker_buy_volume": 2392.0, "taker_buy_quote": 198.0576}, {"ts": 1772749020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 5337.2, "quote_volume": 441.38644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 270.0, "quote_volume": 22.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 6025.6, "quote_volume": 497.71456, "trades": 3, "taker_buy_volume": 3580.3, "taker_buy_quote": 295.73278}, {"ts": 1772749500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6573.3, "quote_volume": 543.36256, "trades": 6, "taker_buy_volume": 3162.0, "taker_buy_quote": 261.34665}, {"ts": 1772749680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 72.9, "quote_volume": 6.04341, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 6.04341}, {"ts": 1772750400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750640000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 8298.1, "quote_volume": 688.21378, "trades": 4, "taker_buy_volume": 6511.0, "taker_buy_quote": 540.2419}, {"ts": 1772750700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3060.3, "quote_volume": 254.0049, "trades": 3, "taker_buy_volume": 3060.3, "taker_buy_quote": 254.0049}, {"ts": 1772750880000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1077.4, "quote_volume": 89.30872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 48591.7, "quote_volume": 4022.38565, "trades": 22, "taker_buy_volume": 10018.0, "taker_buy_quote": 829.4904}, {"ts": 1772751000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 241.5, "quote_volume": 19.9962, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 19.9962}, {"ts": 1772751060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1885.4, "quote_volume": 155.92258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 115.8, "quote_volume": 9.57666, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 9.57666}, {"ts": 1772751780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 458.0, "quote_volume": 37.81163, "trades": 3, "taker_buy_volume": 266.3, "taker_buy_quote": 21.99638}, {"ts": 1772751900000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 193.5, "quote_volume": 15.9831, "trades": 1, "taker_buy_volume": 193.5, "taker_buy_quote": 15.9831}, {"ts": 1772752080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 278.9, "quote_volume": 22.98136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2795.8, "quote_volume": 230.37392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3104.9, "quote_volume": 256.17384, "trades": 4, "taker_buy_volume": 2910.8, "taker_buy_quote": 240.16059}, {"ts": 1772752380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 311.9, "quote_volume": 25.76294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752440000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 8118.0, "quote_volume": 670.0847, "trades": 9, "taker_buy_volume": 363.0, "taker_buy_quote": 29.9475}, {"ts": 1772752500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 242.1, "quote_volume": 19.99746, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 19.99746}, {"ts": 1772752560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752740000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 399.2, "quote_volume": 32.99397, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 16.58135}, {"ts": 1772752800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 193.5, "quote_volume": 15.9831, "trades": 1, "taker_buy_volume": 193.5, "taker_buy_quote": 15.9831}, {"ts": 1772753040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 191.6, "quote_volume": 15.807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 15476.2, "quote_volume": 1276.7865, "trades": 6, "taker_buy_volume": 15284.4, "taker_buy_quote": 1260.963}, {"ts": 1772753160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 14307.9, "quote_volume": 1177.7734, "trades": 15, "taker_buy_volume": 2543.2, "taker_buy_quote": 209.53343}, {"ts": 1772753280000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 291.5, "quote_volume": 24.01106, "trades": 2, "taker_buy_volume": 206.1, "taker_buy_quote": 16.98264}, {"ts": 1772753340000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6217.6, "quote_volume": 512.29058, "trades": 7, "taker_buy_volume": 5821.0, "taker_buy_quote": 479.6504}, {"ts": 1772753400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5831.3, "quote_volume": 478.64445, "trades": 4, "taker_buy_volume": 1052.8, "taker_buy_quote": 86.3296}, {"ts": 1772753520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 194.7, "quote_volume": 15.98487, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 15.98487}, {"ts": 1772753580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 193.0, "quote_volume": 15.8067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 387.8, "quote_volume": 31.83838, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 15.99308}, {"ts": 1772753760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 194.7, "quote_volume": 15.98487, "trades": 1, "taker_buy_volume": 194.7, "taker_buy_quote": 15.98487}, {"ts": 1772753940000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 4795.5, "quote_volume": 392.70301, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 407.4, "quote_volume": 33.36818, "trades": 2, "taker_buy_volume": 214.3, "taker_buy_quote": 17.5726}, {"ts": 1772754060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 212.6, "quote_volume": 17.39068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3204.9, "quote_volume": 262.16082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4778.5, "quote_volume": 391.837, "trades": 2, "taker_buy_volume": 4778.5, "taker_buy_quote": 391.837}, {"ts": 1772754300000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 364.0, "quote_volume": 29.83036, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 15.3832}, {"ts": 1772754360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1241.1, "quote_volume": 101.64609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1823.4, "quote_volume": 149.15412, "trades": 2, "taker_buy_volume": 1823.4, "taker_buy_quote": 149.15412}, {"ts": 1772754540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 11442.5, "quote_volume": 937.14075, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 937.14075}, {"ts": 1772754660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1417.5, "quote_volume": 116.09325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 4116.6, "quote_volume": 337.13808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 304.5, "quote_volume": 24.969, "trades": 1, "taker_buy_volume": 304.5, "taker_buy_quote": 24.969}, {"ts": 1772755140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 302.0, "quote_volume": 24.7338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755200000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3718.9, "quote_volume": 304.55957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755260000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9112.3, "quote_volume": 744.70291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755320000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755380000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 12000.0, "quote_volume": 978.75263, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 361.3, "quote_volume": 29.44595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 73.6, "quote_volume": 5.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 813.7, "quote_volume": 66.22629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 359.1, "quote_volume": 29.19483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1745.9, "quote_volume": 141.94167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 13907.5, "quote_volume": 1130.69816, "trades": 13, "taker_buy_volume": 1606.6, "taker_buy_quote": 130.63499}, {"ts": 1772756160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1366.7, "quote_volume": 110.82318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 408.7, "quote_volume": 33.1047, "trades": 1, "taker_buy_volume": 408.7, "taker_buy_quote": 33.1047}, {"ts": 1772756340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 5230.2, "quote_volume": 423.12318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 74.1, "quote_volume": 5.99469, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 5.99469}, {"ts": 1772756580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2018.8, "quote_volume": 163.72468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 1729.3, "quote_volume": 140.17796, "trades": 3, "taker_buy_volume": 1046.6, "taker_buy_quote": 84.87926}, {"ts": 1772757420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 5952.9, "quote_volume": 481.58961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 963.0, "quote_volume": 78.1956, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 78.1956}, {"ts": 1772757660000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2376.0, "quote_volume": 193.0542, "trades": 3, "taker_buy_volume": 2376.0, "taker_buy_quote": 193.0542}, {"ts": 1772757720000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 21233.1, "quote_volume": 1729.2341, "trades": 11, "taker_buy_volume": 19233.1, "taker_buy_quote": 1566.4341}, {"ts": 1772757780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1163.5, "quote_volume": 94.9416, "trades": 1, "taker_buy_volume": 1163.5, "taker_buy_quote": 94.9416}, {"ts": 1772757840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1334.5, "quote_volume": 108.76175, "trades": 1, "taker_buy_volume": 1334.5, "taker_buy_quote": 108.76175}, {"ts": 1772757960000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 64.9, "quote_volume": 5.28935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1356.0, "quote_volume": 110.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 11862.1, "quote_volume": 966.76115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 2071.2, "quote_volume": 168.99568, "trades": 3, "taker_buy_volume": 71.2, "taker_buy_quote": 5.79568}, {"ts": 1772758380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2835.0, "quote_volume": 231.47775, "trades": 2, "taker_buy_volume": 2835.0, "taker_buy_quote": 231.47775}, {"ts": 1772758800000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 11693.2, "quote_volume": 955.17247, "trades": 7, "taker_buy_volume": 8990.0, "taker_buy_quote": 734.34125}, {"ts": 1772758860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 171.2, "quote_volume": 13.98704, "trades": 1, "taker_buy_volume": 171.2, "taker_buy_quote": 13.98704}, {"ts": 1772759040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2447.9, "quote_volume": 199.99343, "trades": 2, "taker_buy_volume": 2447.9, "taker_buy_quote": 199.99343}, {"ts": 1772759160000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2398.5, "quote_volume": 196.1973, "trades": 1, "taker_buy_volume": 2398.5, "taker_buy_quote": 196.1973}, {"ts": 1772759220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 109.6, "quote_volume": 8.97624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2461.6, "quote_volume": 201.60504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 19360.7, "quote_volume": 1591.07338, "trades": 16, "taker_buy_volume": 17943.2, "taker_buy_quote": 1474.41313}, {"ts": 1772759760000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 25376.2, "quote_volume": 2091.0599, "trades": 13, "taker_buy_volume": 25231.3, "taker_buy_quote": 2079.14174}, {"ts": 1772759820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 253.8, "quote_volume": 20.91312, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 20.91312}, {"ts": 1772759880000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7728.2, "quote_volume": 638.84683, "trades": 9, "taker_buy_volume": 7599.1, "taker_buy_quote": 628.17026}, {"ts": 1772759940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4773.9, "quote_volume": 394.32414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 135.8, "quote_volume": 11.21708, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 11.21708}, {"ts": 1772760240000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 2408.0, "quote_volume": 198.456, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 15.1984}, {"ts": 1772760300000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3026.0, "quote_volume": 249.6259, "trades": 3, "taker_buy_volume": 2835.0, "taker_buy_quote": 233.8875}, {"ts": 1772760360000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 11357.5, "quote_volume": 933.7865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760420000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 7485.6, "quote_volume": 612.34932, "trades": 5, "taker_buy_volume": 7485.6, "taker_buy_quote": 612.34932}, {"ts": 1772760480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4874.8, "quote_volume": 398.27116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4000.0, "quote_volume": 326.8, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 326.8}, {"ts": 1772760600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2826.9, "quote_volume": 231.52311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760660000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0822, "volume": 48902.8, "quote_volume": 4017.3718, "trades": 14, "taker_buy_volume": 45257.5, "taker_buy_quote": 3717.72814}, {"ts": 1772760720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 68.1, "quote_volume": 5.57739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 415.5, "quote_volume": 34.071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 326.3, "quote_volume": 26.85449, "trades": 1, "taker_buy_volume": 326.3, "taker_buy_quote": 26.85449}, {"ts": 1772760900000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1417.5, "quote_volume": 116.94375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760960000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761020000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 29833.5, "quote_volume": 2459.08922, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 123.4, "quote_volume": 10.16816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 217.7, "quote_volume": 17.93848, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 17.93848}, {"ts": 1772761380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761560000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 26700.2, "quote_volume": 2202.08128, "trades": 10, "taker_buy_volume": 13257.7, "taker_buy_quote": 1092.33078}, {"ts": 1772761620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 10006.5, "quote_volume": 826.1536, "trades": 14, "taker_buy_volume": 7357.0, "taker_buy_quote": 607.56985}, {"ts": 1772761680000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2000.0, "quote_volume": 165.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.0}, {"ts": 1772761740000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4568.7, "quote_volume": 376.91775, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 9.9}, {"ts": 1772761800000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 11997.3, "quote_volume": 992.17938, "trades": 8, "taker_buy_volume": 7744.8, "taker_buy_quote": 640.07238}, {"ts": 1772761860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761920000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 12343.2, "quote_volume": 1021.77088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1996.0, "quote_volume": 165.4684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2107.1, "quote_volume": 174.74755, "trades": 6, "taker_buy_volume": 2107.1, "taker_buy_quote": 174.74755}, {"ts": 1772762100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 203.6, "quote_volume": 16.85808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3040.7, "quote_volume": 251.83027, "trades": 3, "taker_buy_volume": 603.1, "taker_buy_quote": 49.99699}, {"ts": 1772762220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 203.6, "quote_volume": 16.83772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 9005.7, "quote_volume": 743.32907, "trades": 7, "taker_buy_volume": 6579.8, "taker_buy_quote": 542.94973}, {"ts": 1772762460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 4917.3, "quote_volume": 407.00246, "trades": 4, "taker_buy_volume": 4010.9, "taker_buy_quote": 332.04318}, {"ts": 1772762580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2672.7, "quote_volume": 221.29956, "trades": 3, "taker_buy_volume": 2672.7, "taker_buy_quote": 221.29956}, {"ts": 1772762700000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4996.8, "quote_volume": 415.0179, "trades": 4, "taker_buy_volume": 2161.8, "taker_buy_quote": 179.4294}, {"ts": 1772762760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 505.8, "quote_volume": 41.9814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 9139.4, "quote_volume": 760.8251, "trades": 8, "taker_buy_volume": 4184.6, "taker_buy_quote": 348.39772}, {"ts": 1772763120000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 3235.5, "quote_volume": 269.44845, "trades": 3, "taker_buy_volume": 565.5, "taker_buy_quote": 47.1627}, {"ts": 1772763180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.0829, "volume": 73078.1, "quote_volume": 6062.52438, "trades": 33, "taker_buy_volume": 12083.8, "taker_buy_quote": 1001.52814}, {"ts": 1772763300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 4400.9, "quote_volume": 365.99497, "trades": 3, "taker_buy_volume": 4400.9, "taker_buy_quote": 365.99497}, {"ts": 1772763420000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 7978.7, "quote_volume": 663.28611, "trades": 5, "taker_buy_volume": 3752.2, "taker_buy_quote": 312.06396}, {"ts": 1772763480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1417.5, "quote_volume": 117.6525, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.6525}, {"ts": 1772763600000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4654.0, "quote_volume": 385.37741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763660000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7608.3, "quote_volume": 630.22179, "trades": 4, "taker_buy_volume": 7608.3, "taker_buy_quote": 630.22179}, {"ts": 1772763720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 7194.9, "quote_volume": 597.75444, "trades": 4, "taker_buy_volume": 5777.4, "taker_buy_quote": 480.10194}, {"ts": 1772763840000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 21238.5, "quote_volume": 1770.22326, "trades": 6, "taker_buy_volume": 21238.5, "taker_buy_quote": 1770.22326}, {"ts": 1772763900000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0836, "volume": 54160.1, "quote_volume": 4533.54623, "trades": 37, "taker_buy_volume": 41051.0, "taker_buy_quote": 3437.01422}, {"ts": 1772763960000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 11740.2, "quote_volume": 981.835, "trades": 8, "taker_buy_volume": 3542.8, "taker_buy_quote": 296.53236}, {"ts": 1772764020000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 644.7, "quote_volume": 53.89692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 202.0, "quote_volume": 16.8872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2439.4, "quote_volume": 203.93384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764200000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1417.5, "quote_volume": 118.503, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 118.503}, {"ts": 1772764440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 8096.0, "quote_volume": 676.8256, "trades": 6, "taker_buy_volume": 3843.5, "taker_buy_quote": 321.3166}, {"ts": 1772764500000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2426.0, "quote_volume": 203.0562, "trades": 2, "taker_buy_volume": 2426.0, "taker_buy_quote": 203.0562}, {"ts": 1772764560000, "open": 0.0837, "high": 0.0846, "low": 0.0837, "close": 0.0845, "volume": 61333.9, "quote_volume": 5168.74044, "trades": 40, "taker_buy_volume": 53464.0, "taker_buy_quote": 4504.77586}, {"ts": 1772764620000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 6557.9, "quote_volume": 552.8275, "trades": 7, "taker_buy_volume": 2914.2, "taker_buy_quote": 245.86706}, {"ts": 1772764680000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 7512.3, "quote_volume": 633.27374, "trades": 4, "taker_buy_volume": 7380.8, "taker_buy_quote": 622.20144}, {"ts": 1772764740000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 16408.4, "quote_volume": 1386.89632, "trades": 19, "taker_buy_volume": 7896.4, "taker_buy_quote": 667.01621}, {"ts": 1772764800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764860000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 37155.8, "quote_volume": 3154.71976, "trades": 16, "taker_buy_volume": 26400.6, "taker_buy_quote": 2241.79188}, {"ts": 1772764920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 603.3, "quote_volume": 51.2805, "trades": 2, "taker_buy_volume": 603.3, "taker_buy_quote": 51.2805}, {"ts": 1772764980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 4927.9, "quote_volume": 418.08592, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 169.8}, {"ts": 1772765100000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 28058.4, "quote_volume": 2386.8607, "trades": 12, "taker_buy_volume": 18622.7, "taker_buy_quote": 1583.88263}, {"ts": 1772765160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 7428.2, "quote_volume": 629.16854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 28259.1, "quote_volume": 2409.55771, "trades": 16, "taker_buy_volume": 21454.9, "taker_buy_quote": 1828.47903}, {"ts": 1772765340000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 5291.2, "quote_volume": 451.15199, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 170.6}, {"ts": 1772765400000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 38358.4, "quote_volume": 3261.1706, "trades": 16, "taker_buy_volume": 2207.0, "taker_buy_quote": 187.595}, {"ts": 1772765460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2580.3, "quote_volume": 219.58353, "trades": 3, "taker_buy_volume": 2580.3, "taker_buy_quote": 219.58353}, {"ts": 1772765520000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 726.2, "quote_volume": 61.90154, "trades": 7, "taker_buy_volume": 726.2, "taker_buy_quote": 61.90154}, {"ts": 1772765580000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2678.0, "quote_volume": 227.87079, "trades": 4, "taker_buy_volume": 58.7, "taker_buy_quote": 4.99537}, {"ts": 1772765640000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 5492.4, "quote_volume": 467.73215, "trades": 24, "taker_buy_volume": 5492.4, "taker_buy_quote": 467.73215}, {"ts": 1772765700000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 9084.3, "quote_volume": 773.22182, "trades": 15, "taker_buy_volume": 2324.6, "taker_buy_quote": 197.82346}, {"ts": 1772765760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3570.2, "quote_volume": 304.18104, "trades": 4, "taker_buy_volume": 3570.2, "taker_buy_quote": 304.18104}, {"ts": 1772765820000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 9491.2, "quote_volume": 809.60218, "trades": 7, "taker_buy_volume": 3417.5, "taker_buy_quote": 291.51275}, {"ts": 1772765880000, "open": 0.0853, "high": 0.086, "low": 0.0852, "close": 0.0854, "volume": 132828.7, "quote_volume": 11369.29428, "trades": 66, "taker_buy_volume": 41520.3, "taker_buy_quote": 3557.45179}, {"ts": 1772765940000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 13549.3, "quote_volume": 1158.69126, "trades": 15, "taker_buy_volume": 10225.8, "taker_buy_quote": 874.52535}, {"ts": 1772766000000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2081.3, "quote_volume": 177.75115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 33144.9, "quote_volume": 2826.47528, "trades": 29, "taker_buy_volume": 7470.0, "taker_buy_quote": 637.4533}, {"ts": 1772766120000, "open": 0.0854, "high": 0.0855, "low": 0.0849, "close": 0.085, "volume": 10075.5, "quote_volume": 858.54016, "trades": 10, "taker_buy_volume": 4775.9, "taker_buy_quote": 406.86562}, {"ts": 1772766180000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 28523.4, "quote_volume": 2424.28042, "trades": 11, "taker_buy_volume": 7113.8, "taker_buy_quote": 605.06113}, {"ts": 1772766240000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 8165.7, "quote_volume": 696.13273, "trades": 7, "taker_buy_volume": 5602.4, "taker_buy_quote": 477.7959}, {"ts": 1772766300000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 27063.0, "quote_volume": 2298.13533, "trades": 9, "taker_buy_volume": 5180.5, "taker_buy_quote": 439.83622}, {"ts": 1772766360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 7373.4, "quote_volume": 625.26432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766480000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 25162.1, "quote_volume": 2135.89202, "trades": 20, "taker_buy_volume": 19427.4, "taker_buy_quote": 1649.02493}, {"ts": 1772766540000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 151.0, "quote_volume": 12.7897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1086.7, "quote_volume": 92.26083, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 16090.5, "quote_volume": 1361.2563, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 119.9205}, {"ts": 1772766780000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3779.0, "quote_volume": 319.7034, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 119.9205}, {"ts": 1772766840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3926.2, "quote_volume": 332.54914, "trades": 3, "taker_buy_volume": 3926.2, "taker_buy_quote": 332.54914}, {"ts": 1772766900000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 39534.1, "quote_volume": 3340.39758, "trades": 28, "taker_buy_volume": 13691.9, "taker_buy_quote": 1157.70949}, {"ts": 1772766960000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7167.3, "quote_volume": 606.35358, "trades": 2, "taker_buy_volume": 7167.3, "taker_buy_quote": 606.35358}, {"ts": 1772767020000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 160.9, "quote_volume": 13.64432, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 13.64432}, {"ts": 1772767080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767140000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 13303.2, "quote_volume": 1125.49504, "trades": 4, "taker_buy_volume": 13303.2, "taker_buy_quote": 1125.49504}, {"ts": 1772767200000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6521.1, "quote_volume": 551.31645, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 119.9205}, {"ts": 1772767260000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 13937.8, "quote_volume": 1177.88585, "trades": 5, "taker_buy_volume": 7386.4, "taker_buy_quote": 624.29255}, {"ts": 1772767320000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 5103.5, "quote_volume": 431.22979, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767380000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 9993.7, "quote_volume": 843.23068, "trades": 7, "taker_buy_volume": 121.1, "taker_buy_quote": 10.24506}, {"ts": 1772767440000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 26957.4, "quote_volume": 2272.14995, "trades": 11, "taker_buy_volume": 3588.7, "taker_buy_quote": 302.16854}, {"ts": 1772767500000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 4252.1, "quote_volume": 357.31811, "trades": 4, "taker_buy_volume": 2835.0, "taker_buy_quote": 238.14}, {"ts": 1772767680000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 17465.9, "quote_volume": 1472.31712, "trades": 12, "taker_buy_volume": 17465.9, "taker_buy_quote": 1472.31712}, {"ts": 1772767740000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 2939.8, "quote_volume": 247.97737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767860000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1402.0, "quote_volume": 118.469, "trades": 1, "taker_buy_volume": 1402.0, "taker_buy_quote": 118.469}, {"ts": 1772767920000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 3239.6, "quote_volume": 273.75707, "trades": 3, "taker_buy_volume": 3239.6, "taker_buy_quote": 273.75707}, {"ts": 1772767980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2835.0, "quote_volume": 241.11675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 14114.6, "quote_volume": 1198.32954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768520000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 31004.4, "quote_volume": 2623.01488, "trades": 10, "taker_buy_volume": 15645.4, "taker_buy_quote": 1323.87938}, {"ts": 1772768580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 35023.5, "quote_volume": 2979.38422, "trades": 17, "taker_buy_volume": 33244.6, "taker_buy_quote": 2828.3528}, {"ts": 1772768700000, "open": 0.0851, "high": 0.0851, "low": 0.084, "close": 0.0841, "volume": 120069.8, "quote_volume": 10141.56301, "trades": 74, "taker_buy_volume": 20232.6, "taker_buy_quote": 1707.86568}, {"ts": 1772768760000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 24452.7, "quote_volume": 2062.43437, "trades": 27, "taker_buy_volume": 24452.7, "taker_buy_quote": 2062.43437}, {"ts": 1772768820000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 9902.1, "quote_volume": 837.67521, "trades": 4, "taker_buy_volume": 9902.1, "taker_buy_quote": 837.67521}, {"ts": 1772768880000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 134.3, "quote_volume": 11.36927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768940000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 17280.7, "quote_volume": 1462.08897, "trades": 4, "taker_buy_volume": 17280.7, "taker_buy_quote": 1462.08897}, {"ts": 1772769300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1841.4, "quote_volume": 155.96658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 1640.7, "quote_volume": 139.12146, "trades": 3, "taker_buy_volume": 62.1, "taker_buy_quote": 5.27229}, {"ts": 1772769540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 490.0, "quote_volume": 41.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769600000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 113.0, "quote_volume": 9.5598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3188.0, "quote_volume": 269.586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 4698.1, "quote_volume": 396.49359, "trades": 7, "taker_buy_volume": 3656.1, "taker_buy_quote": 308.57484}, {"ts": 1772770080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 989.9, "quote_volume": 83.54756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 26012.1, "quote_volume": 2200.83649, "trades": 16, "taker_buy_volume": 26012.1, "taker_buy_quote": 2200.83649}, {"ts": 1772770200000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 27897.5, "quote_volume": 2353.68398, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770260000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 279.0, "quote_volume": 23.4639, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 23.4639}, {"ts": 1772770320000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.0842, "high": 0.0845, "low": 0.0839, "close": 0.0841, "volume": 76484.5, "quote_volume": 6439.91972, "trades": 33, "taker_buy_volume": 53628.0, "taker_buy_quote": 4518.5413}, {"ts": 1772770440000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 28838.5, "quote_volume": 2428.21319, "trades": 9, "taker_buy_volume": 28838.5, "taker_buy_quote": 2428.21319}, {"ts": 1772770500000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 25417.5, "quote_volume": 2137.81175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 163505.5, "quote_volume": 13708.68211, "trades": 63, "taker_buy_volume": 73208.2, "taker_buy_quote": 6141.07399}, {"ts": 1772770620000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 62925.2, "quote_volume": 5279.30554, "trades": 17, "taker_buy_volume": 62646.2, "taker_buy_quote": 5255.95324}, {"ts": 1772770680000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 377.6, "quote_volume": 31.68064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770860000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 144.5, "quote_volume": 12.10279, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 12.10279}, {"ts": 1772770920000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 4299.0, "quote_volume": 359.3964, "trades": 4, "taker_buy_volume": 4114.3, "taker_buy_quote": 343.95548}, {"ts": 1772770980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 13515.0, "quote_volume": 1131.2055, "trades": 6, "taker_buy_volume": 13515.0, "taker_buy_quote": 1131.2055}, {"ts": 1772771040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771100000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 15501.4, "quote_volume": 1296.25879, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 167.4}, {"ts": 1772771160000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 37993.9, "quote_volume": 3180.08943, "trades": 13, "taker_buy_volume": 15665.8, "taker_buy_quote": 1311.22746}, {"ts": 1772771220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3582.4, "quote_volume": 299.84688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771520000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771640000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771700000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1520.8, "quote_volume": 127.58479, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 118.92825}, {"ts": 1772771940000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 777.0, "quote_volume": 65.1903, "trades": 1, "taker_buy_volume": 777.0, "taker_buy_quote": 65.1903}, {"ts": 1772772000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772060000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 29958.3, "quote_volume": 2503.28816, "trades": 12, "taker_buy_volume": 5739.4, "taker_buy_quote": 479.81384}, {"ts": 1772772120000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 15950.0, "quote_volume": 1337.99601, "trades": 4, "taker_buy_volume": 13860.1, "taker_buy_quote": 1162.86239}, {"ts": 1772772180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1046.2, "quote_volume": 87.77618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 15416.6, "quote_volume": 1298.30713, "trades": 8, "taker_buy_volume": 13416.6, "taker_buy_quote": 1129.50713}, {"ts": 1772772300000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 42244.0, "quote_volume": 3569.11181, "trades": 18, "taker_buy_volume": 42182.4, "taker_buy_quote": 3563.91893}, {"ts": 1772772360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 76291.0, "quote_volume": 6425.5773, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772660000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2323.9, "quote_volume": 196.13716, "trades": 2, "taker_buy_volume": 2323.9, "taker_buy_quote": 196.13716}, {"ts": 1772772780000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 8903.3, "quote_volume": 751.87269, "trades": 4, "taker_buy_volume": 8903.3, "taker_buy_quote": 751.87269}, {"ts": 1772772840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 4385.2, "quote_volume": 370.11088, "trades": 3, "taker_buy_volume": 4385.2, "taker_buy_quote": 370.11088}, {"ts": 1772773020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773140000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 8270.6, "quote_volume": 696.87412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7836.2, "quote_volume": 661.17528, "trades": 2, "taker_buy_volume": 7836.2, "taker_buy_quote": 661.17528}, {"ts": 1772773260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 4135.4, "quote_volume": 349.58273, "trades": 4, "taker_buy_volume": 2066.1, "taker_buy_quote": 174.79206}, {"ts": 1772773500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3535.6, "quote_volume": 298.7582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 9424.7, "quote_volume": 795.60251, "trades": 7, "taker_buy_volume": 9424.7, "taker_buy_quote": 795.60251}, {"ts": 1772773620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 5167.7, "quote_volume": 437.18742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2503.0, "quote_volume": 211.5035, "trades": 2, "taker_buy_volume": 2503.0, "taker_buy_quote": 211.5035}, {"ts": 1772773860000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1417.5, "quote_volume": 119.637, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 119.637}, {"ts": 1772773920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 15544.7, "quote_volume": 1313.52715, "trades": 9, "taker_buy_volume": 15544.7, "taker_buy_quote": 1313.52715}, {"ts": 1772773980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 771.5, "quote_volume": 65.19175, "trades": 1, "taker_buy_volume": 771.5, "taker_buy_quote": 65.19175}, {"ts": 1772774160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 118.2, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 9.99972}, {"ts": 1772774220000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774280000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 118.2, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 9.99972}, {"ts": 1772774400000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4243.1, "quote_volume": 358.40114, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 119.77875}, {"ts": 1772774460000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 7492.4, "quote_volume": 632.85775, "trades": 8, "taker_buy_volume": 4991.9, "taker_buy_quote": 421.81555}, {"ts": 1772774520000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1373.3, "quote_volume": 116.04385, "trades": 1, "taker_buy_volume": 1373.3, "taker_buy_quote": 116.04385}, {"ts": 1772774640000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 46558.1, "quote_volume": 3922.83153, "trades": 23, "taker_buy_volume": 11818.2, "taker_buy_quote": 994.13402}, {"ts": 1772774700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774760000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 15748.9, "quote_volume": 1324.2076, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 1093.3}, {"ts": 1772774820000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774880000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3795.6, "quote_volume": 319.35171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775360000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1417.5, "quote_volume": 119.21175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 59792.5, "quote_volume": 5041.92258, "trades": 34, "taker_buy_volume": 39005.0, "taker_buy_quote": 3289.56394}, {"ts": 1772775480000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2131.5, "quote_volume": 179.68545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 2812.9, "quote_volume": 236.68365, "trades": 3, "taker_buy_volume": 1187.6, "taker_buy_quote": 99.99592}, {"ts": 1772775600000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 118.0, "quote_volume": 9.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775660000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775720000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 9037.8, "quote_volume": 759.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2000.0, "quote_volume": 168.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 168.0}, {"ts": 1772775900000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 4289.6, "quote_volume": 359.9069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 3537.3, "quote_volume": 297.24761, "trades": 3, "taker_buy_volume": 3537.3, "taker_buy_quote": 297.24761}, {"ts": 1772776080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1417.5, "quote_volume": 119.21175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 8795.7, "quote_volume": 739.71837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 8964.8, "quote_volume": 753.0432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776380000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 19673.3, "quote_volume": 1652.5572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776440000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 10037.7, "quote_volume": 844.01104, "trades": 9, "taker_buy_volume": 9948.8, "taker_buy_quote": 836.55233}, {"ts": 1772776500000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776560000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 17155.7, "quote_volume": 1439.22148, "trades": 5, "taker_buy_volume": 6945.9, "taker_buy_quote": 582.61926}, {"ts": 1772776620000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 3700.4, "quote_volume": 310.8574, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 20.0158}, {"ts": 1772776680000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 22212.6, "quote_volume": 1866.6878, "trades": 13, "taker_buy_volume": 11129.0, "taker_buy_quote": 935.6654}, {"ts": 1772776740000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 18234.0, "quote_volume": 1531.656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 5969.0, "quote_volume": 501.3223, "trades": 6, "taker_buy_volume": 5969.0, "taker_buy_quote": 501.3223}, {"ts": 1772776860000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2865.6, "quote_volume": 240.99696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 12044.1, "quote_volume": 1010.49999, "trades": 6, "taker_buy_volume": 10626.6, "taker_buy_quote": 891.57174}, {"ts": 1772776980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4875.5, "quote_volume": 409.05445, "trades": 5, "taker_buy_volume": 4252.5, "taker_buy_quote": 356.78475}, {"ts": 1772777040000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777100000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 4020.5, "quote_volume": 336.50464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 11235.2, "quote_volume": 937.28233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777280000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 217.8, "quote_volume": 18.14952, "trades": 2, "taker_buy_volume": 142.8, "taker_buy_quote": 11.90952}, {"ts": 1772777340000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 8323.9, "quote_volume": 694.01326, "trades": 7, "taker_buy_volume": 8323.9, "taker_buy_quote": 694.01326}, {"ts": 1772777400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 14474.0, "quote_volume": 1205.6842, "trades": 6, "taker_buy_volume": 14474.0, "taker_buy_quote": 1205.6842}, {"ts": 1772777460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777640000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.083, "volume": 8036.5, "quote_volume": 667.24625, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 166.0}, {"ts": 1772777700000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 12869.9, "quote_volume": 1070.46866, "trades": 13, "taker_buy_volume": 8051.9, "taker_buy_quote": 669.97633}, {"ts": 1772777760000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3295.3, "quote_volume": 274.49091, "trades": 3, "taker_buy_volume": 3219.5, "taker_buy_quote": 268.18435}, {"ts": 1772777940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 28231.7, "quote_volume": 2345.11007, "trades": 17, "taker_buy_volume": 16680.0, "taker_buy_quote": 1384.72311}, {"ts": 1772778060000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 7053.5, "quote_volume": 583.13545, "trades": 11, "taker_buy_volume": 405.1, "taker_buy_quote": 33.49104}, {"ts": 1772778120000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 105.5, "quote_volume": 8.7354, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 8.7354}, {"ts": 1772778180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 7221.1, "quote_volume": 596.46286, "trades": 3, "taker_buy_volume": 7221.1, "taker_buy_quote": 596.46286}, {"ts": 1772778480000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 6327.2, "quote_volume": 522.37473, "trades": 3, "taker_buy_volume": 3807.3, "taker_buy_quote": 314.48298}, {"ts": 1772778540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 112.0, "quote_volume": 9.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7914.0, "quote_volume": 654.13, "trades": 6, "taker_buy_volume": 7914.0, "taker_buy_quote": 654.13}, {"ts": 1772778660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 13592.0, "quote_volume": 1121.37889, "trades": 5, "taker_buy_volume": 1417.5, "taker_buy_quote": 116.94375}, {"ts": 1772778780000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 6564.9, "quote_volume": 541.63377, "trades": 5, "taker_buy_volume": 6564.9, "taker_buy_quote": 541.63377}, {"ts": 1772778840000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1220.0, "quote_volume": 100.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 11775.1, "quote_volume": 971.62151, "trades": 8, "taker_buy_volume": 11775.1, "taker_buy_quote": 971.62151}, {"ts": 1772778960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779080000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 40900.5, "quote_volume": 3385.78428, "trades": 22, "taker_buy_volume": 40805.7, "taker_buy_quote": 3377.93484}, {"ts": 1772779140000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 3625.1, "quote_volume": 300.53281, "trades": 2, "taker_buy_volume": 3625.1, "taker_buy_quote": 300.53281}, {"ts": 1772779200000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 708.0, "quote_volume": 58.70999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 13149.0, "quote_volume": 1090.05812, "trades": 22, "taker_buy_volume": 7501.4, "taker_buy_quote": 621.87208}, {"ts": 1772779320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 443.2, "quote_volume": 36.74128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1733.6, "quote_volume": 143.71544, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.51075}, {"ts": 1772779860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 152.6, "quote_volume": 12.65054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 222.0, "quote_volume": 18.3816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 13014.5, "quote_volume": 1076.99864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 741.6, "quote_volume": 61.33032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2835.0, "quote_volume": 234.171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 123.9, "quote_volume": 10.22175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 767.0, "quote_volume": 63.3542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780760000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780820000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780880000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 39570.2, "quote_volume": 3272.97704, "trades": 28, "taker_buy_volume": 36152.7, "taker_buy_quote": 2990.34979}, {"ts": 1772780940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1417.5, "quote_volume": 117.22725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 15054.4, "quote_volume": 1243.49344, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0829, "volume": 36694.5, "quote_volume": 3036.10963, "trades": 19, "taker_buy_volume": 35277.0, "taker_buy_quote": 2918.59888}, {"ts": 1772781180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 83.2, "quote_volume": 6.88064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 24237.0, "quote_volume": 2009.56768, "trades": 11, "taker_buy_volume": 24237.0, "taker_buy_quote": 2009.56768}, {"ts": 1772781540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4718.5, "quote_volume": 391.6355, "trades": 3, "taker_buy_volume": 2718.5, "taker_buy_quote": 225.6355}, {"ts": 1772781720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 121.1, "quote_volume": 10.03919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781780000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 7756.4, "quote_volume": 644.97684, "trades": 7, "taker_buy_volume": 7756.4, "taker_buy_quote": 644.97684}, {"ts": 1772781840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 6969.6, "quote_volume": 579.87072, "trades": 4, "taker_buy_volume": 6969.6, "taker_buy_quote": 579.87072}, {"ts": 1772782020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782080000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1201.9, "quote_volume": 99.87789, "trades": 1, "taker_buy_volume": 1201.9, "taker_buy_quote": 99.87789}, {"ts": 1772782200000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 638.0, "quote_volume": 53.0178, "trades": 1, "taker_buy_volume": 638.0, "taker_buy_quote": 53.0178}, {"ts": 1772782320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1694.0, "quote_volume": 141.1102, "trades": 6, "taker_buy_volume": 1694.0, "taker_buy_quote": 141.1102}, {"ts": 1772782440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 181.0, "quote_volume": 15.0411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2102.5, "quote_volume": 175.13825, "trades": 3, "taker_buy_volume": 2102.5, "taker_buy_quote": 175.13825}, {"ts": 1772782680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 27871.3, "quote_volume": 2321.67929, "trades": 6, "taker_buy_volume": 27077.5, "taker_buy_quote": 2255.55575}, {"ts": 1772782800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 78.1, "quote_volume": 6.50573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782920000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 240.0, "quote_volume": 20.016, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 20.016}, {"ts": 1772782980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783040000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5310.1, "quote_volume": 442.83664, "trades": 6, "taker_buy_volume": 3635.6, "taker_buy_quote": 303.20904}, {"ts": 1772783100000, "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 63947.0, "quote_volume": 5342.10169, "trades": 37, "taker_buy_volume": 56415.4, "taker_buy_quote": 4714.5986}, {"ts": 1772783160000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 20607.7, "quote_volume": 1721.90292, "trades": 11, "taker_buy_volume": 4173.0, "taker_buy_quote": 348.2455}, {"ts": 1772783220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2000.0, "quote_volume": 166.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783340000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 6786.5, "quote_volume": 566.09883, "trades": 7, "taker_buy_volume": 5369.0, "taker_buy_quote": 447.87933}, {"ts": 1772783400000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783460000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 52276.8, "quote_volume": 4347.38664, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 461.4, "quote_volume": 38.34234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1665.0, "quote_volume": 138.528, "trades": 2, "taker_buy_volume": 1665.0, "taker_buy_quote": 138.528}, {"ts": 1772783880000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 9840.0, "quote_volume": 819.47011, "trades": 7, "taker_buy_volume": 9840.0, "taker_buy_quote": 819.47011}, {"ts": 1772783940000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 4192.5, "quote_volume": 349.5891, "trades": 6, "taker_buy_volume": 2121.0, "taker_buy_quote": 176.8914}, {"ts": 1772784000000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 35772.1, "quote_volume": 2977.91057, "trades": 15, "taker_buy_volume": 8553.4, "taker_buy_quote": 712.49822}, {"ts": 1772784060000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784120000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 934.1, "quote_volume": 77.81053, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2835.0, "quote_volume": 236.439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784300000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1685.5, "quote_volume": 140.40215, "trades": 5, "taker_buy_volume": 1487.5, "taker_buy_quote": 123.90875}, {"ts": 1772784420000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.0834, "high": 0.0839, "low": 0.0834, "close": 0.0837, "volume": 99441.3, "quote_volume": 8323.38619, "trades": 60, "taker_buy_volume": 67161.6, "taker_buy_quote": 5618.72548}, {"ts": 1772784540000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 2674.3, "quote_volume": 224.30522, "trades": 6, "taker_buy_volume": 994.4, "taker_buy_quote": 83.5296}, {"ts": 1772784600000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 817.9, "quote_volume": 68.466, "trades": 4, "taker_buy_volume": 77.7, "taker_buy_quote": 6.51126}, {"ts": 1772784660000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 7824.3, "quote_volume": 654.03278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.0834, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 35746.3, "quote_volume": 2992.45968, "trades": 30, "taker_buy_volume": 35520.5, "taker_buy_quote": 2973.62796}, {"ts": 1772784780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 357.5, "quote_volume": 29.9585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 459.2, "quote_volume": 38.48096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785020000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785200000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 148.1, "quote_volume": 12.39554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785260000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 131.0, "quote_volume": 10.9778, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 10.9778}, {"ts": 1772785320000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 11498.9, "quote_volume": 965.66959, "trades": 11, "taker_buy_volume": 9498.9, "taker_buy_quote": 797.66959}, {"ts": 1772785380000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 55742.5, "quote_volume": 4687.94425, "trades": 12, "taker_buy_volume": 41447.8, "taker_buy_quote": 3485.75998}, {"ts": 1772785500000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 356.4, "quote_volume": 29.99699, "trades": 2, "taker_buy_volume": 356.4, "taker_buy_quote": 29.99699}, {"ts": 1772785560000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 4913.3, "quote_volume": 413.41636, "trades": 9, "taker_buy_volume": 2078.3, "taker_buy_quote": 174.99286}, {"ts": 1772785620000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 3766.0, "quote_volume": 316.95545, "trades": 5, "taker_buy_volume": 2348.5, "taker_buy_quote": 197.7437}, {"ts": 1772785680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4252.5, "quote_volume": 357.21, "trades": 4, "taker_buy_volume": 2835.0, "taker_buy_quote": 238.14}, {"ts": 1772785800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1619.2, "quote_volume": 136.17472, "trades": 2, "taker_buy_volume": 201.7, "taker_buy_quote": 16.96297}, {"ts": 1772785860000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 10171.3, "quote_volume": 854.48637, "trades": 12, "taker_buy_volume": 3806.7, "taker_buy_quote": 319.85997}, {"ts": 1772785920000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 290.1, "quote_volume": 24.39741, "trades": 1, "taker_buy_volume": 290.1, "taker_buy_quote": 24.39741}, {"ts": 1772785980000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 8081.0, "quote_volume": 679.6121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786040000, "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 17780.3, "quote_volume": 1499.16188, "trades": 26, "taker_buy_volume": 11429.6, "taker_buy_quote": 963.52538}, {"ts": 1772786100000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 13281.0, "quote_volume": 1124.85677, "trades": 11, "taker_buy_volume": 11614.4, "taker_buy_quote": 983.74557}, {"ts": 1772786160000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 27595.2, "quote_volume": 2333.28491, "trades": 15, "taker_buy_volume": 3417.5, "taker_buy_quote": 288.97875}, {"ts": 1772786220000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 20999.7, "quote_volume": 1780.758, "trades": 17, "taker_buy_volume": 20999.7, "taker_buy_quote": 1780.758}, {"ts": 1772786280000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 24155.3, "quote_volume": 2043.24807, "trades": 16, "taker_buy_volume": 6927.5, "taker_buy_quote": 586.01392}, {"ts": 1772786340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1344.8, "quote_volume": 113.77008, "trades": 7, "taker_buy_volume": 1344.8, "taker_buy_quote": 113.77008}, {"ts": 1772786400000, "open": 0.0847, "high": 0.0853, "low": 0.0847, "close": 0.085, "volume": 137717.8, "quote_volume": 11703.14075, "trades": 47, "taker_buy_volume": 113070.8, "taker_buy_quote": 9606.24947}, {"ts": 1772786460000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2745.2, "quote_volume": 233.3284, "trades": 5, "taker_buy_volume": 117.6, "taker_buy_quote": 9.996}, {"ts": 1772786520000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 12016.5, "quote_volume": 1018.49709, "trades": 7, "taker_buy_volume": 5021.1, "taker_buy_quote": 425.28717}, {"ts": 1772786580000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 19401.0, "quote_volume": 1643.70027, "trades": 32, "taker_buy_volume": 17983.5, "taker_buy_quote": 1523.63802}, {"ts": 1772786640000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0852, "volume": 73224.9, "quote_volume": 6225.67842, "trades": 44, "taker_buy_volume": 69618.9, "taker_buy_quote": 5918.29982}, {"ts": 1772786700000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 25939.3, "quote_volume": 2206.26792, "trades": 22, "taker_buy_volume": 235.2, "taker_buy_quote": 19.992}, {"ts": 1772786760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 155.6, "quote_volume": 13.226, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 13.226}, {"ts": 1772786820000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 15074.2, "quote_volume": 1278.98958, "trades": 8, "taker_buy_volume": 6974.2, "taker_buy_quote": 592.10958}, {"ts": 1772786880000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 652.8, "quote_volume": 55.42272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 149.7, "quote_volume": 12.69456, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 12.69456}, {"ts": 1772787000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1806.4, "quote_volume": 153.00208, "trades": 4, "taker_buy_volume": 1570.3, "taker_buy_quote": 133.00441}, {"ts": 1772787060000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 6507.0, "quote_volume": 551.7936, "trades": 10, "taker_buy_volume": 5773.6, "taker_buy_quote": 489.60128}, {"ts": 1772787120000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0843, "volume": 46124.3, "quote_volume": 3891.09993, "trades": 19, "taker_buy_volume": 546.7, "taker_buy_quote": 46.27705}, {"ts": 1772787180000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2666.8, "quote_volume": 224.88503, "trades": 3, "taker_buy_volume": 2666.8, "taker_buy_quote": 224.88503}, {"ts": 1772787240000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 60.0, "quote_volume": 5.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787300000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5016.0, "quote_volume": 422.8488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787360000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 496.4, "quote_volume": 41.79688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787420000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 17003.2, "quote_volume": 1433.28764, "trades": 12, "taker_buy_volume": 13261.7, "taker_buy_quote": 1117.87919}, {"ts": 1772787480000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 264.7, "quote_volume": 22.29721, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 7.98321}, {"ts": 1772787540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 86.0, "quote_volume": 7.2498, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 7.2498}, {"ts": 1772787600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787660000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 7119.2, "quote_volume": 601.69661, "trades": 9, "taker_buy_volume": 7052.0, "taker_buy_quote": 596.03837}, {"ts": 1772787720000, "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 36964.9, "quote_volume": 3133.83178, "trades": 14, "taker_buy_volume": 35476.2, "taker_buy_quote": 3007.89488}, {"ts": 1772787780000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 12107.2, "quote_volume": 1027.06862, "trades": 10, "taker_buy_volume": 823.5, "taker_buy_quote": 69.8328}, {"ts": 1772787840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787900000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 1994.1, "quote_volume": 168.72324, "trades": 6, "taker_buy_volume": 1916.9, "taker_buy_quote": 162.19984}, {"ts": 1772787960000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 153.3, "quote_volume": 12.9904, "trades": 2, "taker_buy_volume": 58.9, "taker_buy_quote": 4.99472}, {"ts": 1772788020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 106.1, "quote_volume": 8.99728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788140000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 33161.2, "quote_volume": 2816.47839, "trades": 16, "taker_buy_volume": 25749.2, "taker_buy_quote": 2187.19959}, {"ts": 1772788200000, "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.0849, "volume": 26829.3, "quote_volume": 2280.52515, "trades": 18, "taker_buy_volume": 5912.2, "taker_buy_quote": 503.13467}, {"ts": 1772788260000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 1165.9, "quote_volume": 98.96121, "trades": 3, "taker_buy_volume": 1047.4, "taker_buy_quote": 88.92426}, {"ts": 1772788320000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1681.4, "quote_volume": 142.41458, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 120.06225}, {"ts": 1772788380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3417.5, "quote_volume": 289.46225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788440000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 10767.3, "quote_volume": 913.15303, "trades": 23, "taker_buy_volume": 10767.3, "taker_buy_quote": 913.15303}, {"ts": 1772788500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 64.6, "quote_volume": 5.48454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788560000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2500.0, "quote_volume": 212.3, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 169.8}, {"ts": 1772788620000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 24245.0, "quote_volume": 2056.95747, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788680000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 96.7, "quote_volume": 8.20016, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 8.20016}, {"ts": 1772788740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788860000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 6925.6, "quote_volume": 585.83321, "trades": 8, "taker_buy_volume": 5308.2, "taker_buy_quote": 449.07372}, {"ts": 1772788920000, "open": 0.0844, "high": 0.0846, "low": 0.084, "close": 0.0844, "volume": 72059.5, "quote_volume": 6078.61064, "trades": 31, "taker_buy_volume": 31310.2, "taker_buy_quote": 2643.7666}, {"ts": 1772788980000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 526.1, "quote_volume": 44.45956, "trades": 3, "taker_buy_volume": 283.6, "taker_buy_quote": 23.99256}, {"ts": 1772789040000, "open": 0.0846, "high": 0.085, "low": 0.0841, "close": 0.0845, "volume": 124001.4, "quote_volume": 10490.03992, "trades": 35, "taker_buy_volume": 80454.5, "taker_buy_quote": 6810.43985}, {"ts": 1772789100000, "open": 0.0846, "high": 0.0846, "low": 0.0838, "close": 0.0838, "volume": 143515.7, "quote_volume": 12083.0605, "trades": 66, "taker_buy_volume": 30854.1, "taker_buy_quote": 2599.32717}, {"ts": 1772789160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 142.6, "quote_volume": 11.99266, "trades": 2, "taker_buy_volume": 142.6, "taker_buy_quote": 11.99266}, {"ts": 1772789220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 115.2, "quote_volume": 9.66528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789280000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 8806.1, "quote_volume": 737.91941, "trades": 7, "taker_buy_volume": 8734.4, "taker_buy_quote": 731.91095}, {"ts": 1772789340000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 8786.9, "quote_volume": 736.18742, "trades": 5, "taker_buy_volume": 71.5, "taker_buy_quote": 5.9917}, {"ts": 1772789400000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 69267.5, "quote_volume": 5773.11012, "trades": 33, "taker_buy_volume": 23670.1, "taker_buy_quote": 1973.45981}, {"ts": 1772789460000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2071.8, "quote_volume": 172.7953, "trades": 3, "taker_buy_volume": 71.8, "taker_buy_quote": 5.9953}, {"ts": 1772789520000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3867.5, "quote_volume": 322.021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 11361.5, "quote_volume": 946.0603, "trades": 5, "taker_buy_volume": 7835.0, "taker_buy_quote": 652.6555}, {"ts": 1772789640000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2596.6, "quote_volume": 216.00687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789700000, "open": 0.0831, "high": 0.0837, "low": 0.0831, "close": 0.0834, "volume": 58942.0, "quote_volume": 4918.90263, "trades": 31, "taker_buy_volume": 51529.8, "taker_buy_quote": 4300.64221}, {"ts": 1772789760000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4426.3, "quote_volume": 369.15342, "trades": 2, "taker_buy_volume": 4426.3, "taker_buy_quote": 369.15342}, {"ts": 1772789820000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 2297.9, "quote_volume": 191.58528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2298.4, "quote_volume": 190.99704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 217.7, "quote_volume": 18.13441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 295.0, "quote_volume": 24.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790120000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 4570.8, "quote_volume": 381.65, "trades": 3, "taker_buy_volume": 4452.8, "taker_buy_quote": 371.8088}, {"ts": 1772790180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3866.7, "quote_volume": 323.25612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790360000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790420000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 71.7, "quote_volume": 5.99412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 81.6, "quote_volume": 6.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 39020.1, "quote_volume": 3258.50141, "trades": 16, "taker_buy_volume": 10837.3, "taker_buy_quote": 905.09586}, {"ts": 1772790660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 96.2, "quote_volume": 8.02308, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 8.02308}, {"ts": 1772790720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4200.7, "quote_volume": 349.91831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2825.8, "quote_volume": 235.9543, "trades": 4, "taker_buy_volume": 1412.8, "taker_buy_quote": 117.9688}, {"ts": 1772790840000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 12113.4, "quote_volume": 1012.52419, "trades": 7, "taker_buy_volume": 3572.4, "taker_buy_quote": 299.00894}, {"ts": 1772790900000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 7316.1, "quote_volume": 610.89435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 16308.0, "quote_volume": 1359.03372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791080000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 22110.2, "quote_volume": 1837.90037, "trades": 9, "taker_buy_volume": 2005.0, "taker_buy_quote": 167.0165}, {"ts": 1772791140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1399.5, "quote_volume": 116.29845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 73073.2, "quote_volume": 6080.86916, "trades": 41, "taker_buy_volume": 60937.3, "taker_buy_quote": 5071.16228}, {"ts": 1772791260000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 10039.6, "quote_volume": 835.2546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5934.3, "quote_volume": 492.5469, "trades": 8, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.6525}, {"ts": 1772791500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3782.7, "quote_volume": 314.34237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791620000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 30880.0, "quote_volume": 2569.33438, "trades": 9, "taker_buy_volume": 30770.4, "taker_buy_quote": 2560.23758}, {"ts": 1772791680000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 7472.4, "quote_volume": 622.46127, "trades": 5, "taker_buy_volume": 5972.7, "taker_buy_quote": 497.53626}, {"ts": 1772791740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 18772.2, "quote_volume": 1563.72426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1417.5, "quote_volume": 117.936, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.936}, {"ts": 1772791920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 118.8, "quote_volume": 9.88416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 18999.9, "quote_volume": 1580.79168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2561.0, "quote_volume": 213.0752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792220000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792340000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792400000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4952.1, "quote_volume": 412.01472, "trades": 2, "taker_buy_volume": 4952.1, "taker_buy_quote": 412.01472}, {"ts": 1772792460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 169.9, "quote_volume": 14.11869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 73.6, "quote_volume": 6.11616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 85.3, "quote_volume": 7.0799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 376.0, "quote_volume": 31.23701, "trades": 4, "taker_buy_volume": 60.1, "taker_buy_quote": 4.99431}, {"ts": 1772793000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4022.1, "quote_volume": 333.8343, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.6525}, {"ts": 1772793060000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 27983.6, "quote_volume": 2322.78055, "trades": 9, "taker_buy_volume": 25836.3, "taker_buy_quote": 2144.55465}, {"ts": 1772793120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3604.6, "quote_volume": 299.54226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1417.5, "quote_volume": 117.6525, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.6525}, {"ts": 1772793240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 23720.0, "quote_volume": 1967.7818, "trades": 8, "taker_buy_volume": 15355.5, "taker_buy_quote": 1274.36475}, {"ts": 1772793300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 96.4, "quote_volume": 7.99156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1417.5, "quote_volume": 117.51075, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 117.51075}, {"ts": 1772793600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3016.3, "quote_volume": 250.3529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 6722.5, "quote_volume": 557.9675, "trades": 3, "taker_buy_volume": 6722.5, "taker_buy_quote": 557.9675}, {"ts": 1772793840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793900000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 9008.4, "quote_volume": 750.41438, "trades": 10, "taker_buy_volume": 5399.9, "taker_buy_quote": 449.81167}, {"ts": 1772794020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 296.1, "quote_volume": 24.66513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3564.6, "quote_volume": 296.93118, "trades": 3, "taker_buy_volume": 344.1, "taker_buy_quote": 28.66353}, {"ts": 1772794320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 81.6, "quote_volume": 6.80544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794380000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 12987.7, "quote_volume": 1084.44721, "trades": 13, "taker_buy_volume": 11226.7, "taker_buy_quote": 937.43806}, {"ts": 1772794440000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 205.0, "quote_volume": 17.1175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794500000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 100.2, "quote_volume": 8.37672, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 8.37672}, {"ts": 1772794620000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 7457.3, "quote_volume": 622.68455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 100.0, "quote_volume": 8.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 765.8, "quote_volume": 63.59819, "trades": 2, "taker_buy_volume": 367.9, "taker_buy_quote": 30.57249}, {"ts": 1772795100000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 5390.8, "quote_volume": 446.89732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 334.3, "quote_volume": 27.64661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795280000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 7280.6, "quote_volume": 601.90588, "trades": 11, "taker_buy_volume": 404.4, "taker_buy_quote": 33.40344}, {"ts": 1772795340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1821.3, "quote_volume": 150.07512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795400000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 581.0, "quote_volume": 47.83371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1487.0, "quote_volume": 122.47579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795520000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 10132.2, "quote_volume": 835.62239, "trades": 9, "taker_buy_volume": 8583.3, "taker_buy_quote": 708.12225}, {"ts": 1772795580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1554.5, "quote_volume": 128.0908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 11480.2, "quote_volume": 945.77133, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 54311.0, "quote_volume": 4464.88168, "trades": 27, "taker_buy_volume": 23700.1, "taker_buy_quote": 1950.22648}, {"ts": 1772795760000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2274.5, "quote_volume": 187.14014, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 116.66025}, {"ts": 1772795820000, "open": 0.0823, "high": 0.0823, "low": 0.0817, "close": 0.0817, "volume": 180227.7, "quote_volume": 14749.9824, "trades": 61, "taker_buy_volume": 13000.0, "taker_buy_quote": 1063.4}, {"ts": 1772795880000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 61385.4, "quote_volume": 5015.70754, "trades": 17, "taker_buy_volume": 5203.6, "taker_buy_quote": 425.65448}, {"ts": 1772795940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 899.6, "quote_volume": 73.49732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 6986.1, "quote_volume": 571.376, "trades": 2, "taker_buy_volume": 6116.3, "taker_buy_quote": 500.31334}, {"ts": 1772796060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 888.9, "quote_volume": 72.71202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796120000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 8062.4, "quote_volume": 660.2577, "trades": 3, "taker_buy_volume": 7533.8, "taker_buy_quote": 617.01822}, {"ts": 1772796180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6812.1, "quote_volume": 557.22978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 55209.4, "quote_volume": 4522.86542, "trades": 21, "taker_buy_volume": 55209.4, "taker_buy_quote": 4522.86542}, {"ts": 1772796360000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 9387.1, "quote_volume": 768.45531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2364.5, "quote_volume": 193.19062, "trades": 4, "taker_buy_volume": 109.7, "taker_buy_quote": 8.97346}, {"ts": 1772796540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1406.3, "quote_volume": 115.03534, "trades": 1, "taker_buy_volume": 1406.3, "taker_buy_quote": 115.03534}, {"ts": 1772796600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1002.6, "quote_volume": 82.01268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 7217.0, "quote_volume": 591.0723, "trades": 2, "taker_buy_volume": 7217.0, "taker_buy_quote": 591.0723}, {"ts": 1772796840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1417.5, "quote_volume": 116.09325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 27649.4, "quote_volume": 2265.19106, "trades": 12, "taker_buy_volume": 26826.7, "taker_buy_quote": 2197.8942}, {"ts": 1772796960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4429.7, "quote_volume": 363.2354, "trades": 4, "taker_buy_volume": 4355.1, "taker_buy_quote": 357.1182}, {"ts": 1772797020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 14055.2, "quote_volume": 1152.5264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 7228.5, "quote_volume": 592.737, "trades": 2, "taker_buy_volume": 7228.5, "taker_buy_quote": 592.737}, {"ts": 1772797140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797320000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 15316.4, "quote_volume": 1254.78113, "trades": 6, "taker_buy_volume": 2548.6, "taker_buy_quote": 209.09831}, {"ts": 1772797380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 91.9, "quote_volume": 7.52661, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 7.52661}, {"ts": 1772797440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797560000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 259.2, "quote_volume": 21.21156, "trades": 3, "taker_buy_volume": 174.6, "taker_buy_quote": 14.29974}, {"ts": 1772797620000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 46270.1, "quote_volume": 3782.31368, "trades": 19, "taker_buy_volume": 73.2, "taker_buy_quote": 5.99508}, {"ts": 1772797680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 7815.1, "quote_volume": 640.05669, "trades": 4, "taker_buy_volume": 7815.1, "taker_buy_quote": 640.05669}, {"ts": 1772797740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 244.2, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1234.5, "quote_volume": 100.9821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1417.5, "quote_volume": 116.09325, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 116.09325}, {"ts": 1772797980000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1131.9, "quote_volume": 92.61267, "trades": 2, "taker_buy_volume": 232.5, "taker_buy_quote": 19.04175}, {"ts": 1772798040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 230.7, "quote_volume": 18.87126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1417.5, "quote_volume": 115.9515, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 115.9515}, {"ts": 1772798280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4829.5, "quote_volume": 395.0531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798580000, "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0812, "volume": 35518.7, "quote_volume": 2890.43717, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798640000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 447.1, "quote_volume": 36.38475, "trades": 2, "taker_buy_volume": 355.2, "taker_buy_quote": 28.91328}, {"ts": 1772798700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 252.1, "quote_volume": 20.49573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 111.0, "quote_volume": 9.0132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798880000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 8562.4, "quote_volume": 695.5019, "trades": 10, "taker_buy_volume": 3542.7, "taker_buy_quote": 288.02151}, {"ts": 1772798940000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5196.5, "quote_volume": 421.79882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 74.8, "quote_volume": 6.08124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799180000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 53100.5, "quote_volume": 4319.61663, "trades": 21, "taker_buy_volume": 4888.5, "taker_buy_quote": 398.047}, {"ts": 1772799240000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 24563.2, "quote_volume": 2004.32161, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 1060.8}, {"ts": 1772799300000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 13454.6, "quote_volume": 1101.11681, "trades": 7, "taker_buy_volume": 11954.6, "taker_buy_quote": 978.26681}, {"ts": 1772799360000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 8554.1, "quote_volume": 699.74, "trades": 5, "taker_buy_volume": 73.1, "taker_buy_quote": 5.9942}, {"ts": 1772799420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5123.7, "quote_volume": 419.63103, "trades": 3, "taker_buy_volume": 5123.7, "taker_buy_quote": 419.63103}, {"ts": 1772799480000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 13499.4, "quote_volume": 1109.59023, "trades": 11, "taker_buy_volume": 11244.4, "taker_buy_quote": 924.63854}, {"ts": 1772799540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 114.9, "quote_volume": 9.45627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799600000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 5943.9, "quote_volume": 488.71943, "trades": 4, "taker_buy_volume": 566.7, "taker_buy_quote": 46.69608}, {"ts": 1772799660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799720000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 14347.0, "quote_volume": 1180.95695, "trades": 6, "taker_buy_volume": 10707.7, "taker_buy_quote": 881.80649}, {"ts": 1772799780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799840000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 16028.3, "quote_volume": 1320.44842, "trades": 5, "taker_buy_volume": 16028.3, "taker_buy_quote": 1320.44842}, {"ts": 1772799900000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7537.3, "quote_volume": 619.71606, "trades": 6, "taker_buy_volume": 1734.8, "taker_buy_quote": 142.60056}, {"ts": 1772799960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2409.5, "quote_volume": 198.30185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1417.5, "quote_volume": 116.5185, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 116.5185}, {"ts": 1772800200000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1519.3, "quote_volume": 124.89664, "trades": 2, "taker_buy_volume": 1519.3, "taker_buy_quote": 124.89664}, {"ts": 1772800260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2259.0, "quote_volume": 185.6898, "trades": 4, "taker_buy_volume": 2259.0, "taker_buy_quote": 185.6898}, {"ts": 1772800320000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 124.7, "quote_volume": 10.2254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800380000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 479.6, "quote_volume": 39.21881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 85.5, "quote_volume": 6.9939, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 6.9939}, {"ts": 1772800620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 181.1, "quote_volume": 14.79587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 93.1, "quote_volume": 7.60627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2538.2, "quote_volume": 207.37094, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800920000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800980000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801220000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 5382.0, "quote_volume": 439.06651, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 17807.3, "quote_volume": 1449.51422, "trades": 14, "taker_buy_volume": 2917.5, "taker_buy_quote": 237.4845}, {"ts": 1772801340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2499.4, "quote_volume": 203.14035, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 33549.9, "quote_volume": 2730.90629, "trades": 5, "taker_buy_volume": 32862.7, "taker_buy_quote": 2675.02378}, {"ts": 1772801580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 280.0, "quote_volume": 22.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 292.7, "quote_volume": 23.82578, "trades": 1, "taker_buy_volume": 292.7, "taker_buy_quote": 23.82578}, {"ts": 1772801760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 12350.6, "quote_volume": 1004.10378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802000000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4628.6, "quote_volume": 376.30518, "trades": 8, "taker_buy_volume": 4628.6, "taker_buy_quote": 376.30518}, {"ts": 1772802060000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2094.6, "quote_volume": 170.26618, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 20.1376}, {"ts": 1772802120000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4979.4, "quote_volume": 403.39667, "trades": 7, "taker_buy_volume": 408.9, "taker_buy_quote": 33.1209}, {"ts": 1772802180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 160.2, "quote_volume": 12.9762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 118.9, "quote_volume": 9.6309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 16080.2, "quote_volume": 1302.4962, "trades": 6, "taker_buy_volume": 13124.6, "taker_buy_quote": 1063.0926}, {"ts": 1772802420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 28747.6, "quote_volume": 2328.5556, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 129.1, "quote_volume": 10.44419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802540000, "open": 0.0809, "high": 0.0809, "low": 0.0803, "close": 0.0806, "volume": 236473.2, "quote_volume": 19073.90076, "trades": 121, "taker_buy_volume": 37570.6, "taker_buy_quote": 3027.41626}, {"ts": 1772802600000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 15067.8, "quote_volume": 1215.91944, "trades": 9, "taker_buy_volume": 11712.6, "taker_buy_quote": 945.20682}, {"ts": 1772802660000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 20633.1, "quote_volume": 1665.09117, "trades": 7, "taker_buy_volume": 6521.6, "taker_buy_quote": 526.29312}, {"ts": 1772802720000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 1182.2, "quote_volume": 95.63374, "trades": 4, "taker_buy_volume": 1182.2, "taker_buy_quote": 95.63374}, {"ts": 1772802780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 7151.5, "quote_volume": 579.2715, "trades": 1, "taker_buy_volume": 7151.5, "taker_buy_quote": 579.2715}, {"ts": 1772802840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 6558.1, "quote_volume": 531.2061, "trades": 4, "taker_buy_volume": 5106.3, "taker_buy_quote": 413.6103}, {"ts": 1772802900000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 8841.1, "quote_volume": 716.16132, "trades": 4, "taker_buy_volume": 161.1, "taker_buy_quote": 13.08132}, {"ts": 1772802960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803200000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 212.1, "quote_volume": 17.23555, "trades": 3, "taker_buy_volume": 130.3, "taker_buy_quote": 10.59339}, {"ts": 1772803260000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 12350.3, "quote_volume": 1002.21515, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 12913.4, "quote_volume": 1045.2167, "trades": 6, "taker_buy_volume": 7687.0, "taker_buy_quote": 621.8783}, {"ts": 1772803380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 36887.0, "quote_volume": 2990.42651, "trades": 19, "taker_buy_volume": 18187.7, "taker_buy_quote": 1474.51689}, {"ts": 1772803560000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 114.0, "quote_volume": 9.2454, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 9.2454}, {"ts": 1772803740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.0812, "high": 0.0812, "low": 0.0805, "close": 0.081, "volume": 115274.2, "quote_volume": 9317.51757, "trades": 54, "taker_buy_volume": 53547.4, "taker_buy_quote": 4331.32644}, {"ts": 1772803860000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 88596.4, "quote_volume": 7187.27445, "trades": 18, "taker_buy_volume": 88509.9, "taker_buy_quote": 7180.2766}, {"ts": 1772803920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1822.3, "quote_volume": 148.14622, "trades": 3, "taker_buy_volume": 1822.3, "taker_buy_quote": 148.14622}, {"ts": 1772804040000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 4640.7, "quote_volume": 377.42487, "trades": 2, "taker_buy_volume": 679.8, "taker_buy_quote": 55.4037}, {"ts": 1772804100000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 36426.9, "quote_volume": 2978.56327, "trades": 8, "taker_buy_volume": 7124.4, "taker_buy_quote": 582.76302}, {"ts": 1772804160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804280000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6141.0, "quote_volume": 501.71296, "trades": 4, "taker_buy_volume": 6141.0, "taker_buy_quote": 501.71296}, {"ts": 1772804340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5181.8, "quote_volume": 422.83488, "trades": 2, "taker_buy_volume": 5181.8, "taker_buy_quote": 422.83488}, {"ts": 1772804400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804460000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 13257.8, "quote_volume": 1079.11336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 289.4, "quote_volume": 23.49155, "trades": 3, "taker_buy_volume": 212.1, "taker_buy_quote": 17.22252}, {"ts": 1772804580000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 25344.4, "quote_volume": 2055.05159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 128.7, "quote_volume": 10.4113, "trades": 2, "taker_buy_volume": 61.7, "taker_buy_quote": 4.9977}, {"ts": 1772804820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4545.2, "quote_volume": 367.70668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805120000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 11497.0, "quote_volume": 930.89941, "trades": 8, "taker_buy_volume": 9101.5, "taker_buy_quote": 737.10346}, {"ts": 1772805180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 112162.2, "quote_volume": 9059.73471, "trades": 34, "taker_buy_volume": 46959.1, "taker_buy_quote": 3796.38431}, {"ts": 1772805360000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 35813.2, "quote_volume": 2887.16998, "trades": 15, "taker_buy_volume": 34395.7, "taker_buy_quote": 2773.06123}, {"ts": 1772805420000, "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 106576.2, "quote_volume": 8555.65366, "trades": 35, "taker_buy_volume": 6006.1, "taker_buy_quote": 481.82722}, {"ts": 1772805480000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 16208.8, "quote_volume": 1299.22667, "trades": 8, "taker_buy_volume": 12149.2, "taker_buy_quote": 974.05271}, {"ts": 1772805540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 16846.1, "quote_volume": 1351.05722, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 7689.9, "quote_volume": 616.72998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805660000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 18246.0, "quote_volume": 1467.49324, "trades": 8, "taker_buy_volume": 18246.0, "taker_buy_quote": 1467.49324}, {"ts": 1772805720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805780000, "open": 0.0808, "high": 0.0815, "low": 0.0808, "close": 0.0815, "volume": 131382.7, "quote_volume": 10659.984, "trades": 46, "taker_buy_volume": 108673.8, "taker_buy_quote": 8809.20865}, {"ts": 1772805840000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 38253.7, "quote_volume": 3116.76575, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805900000, "open": 0.0815, "high": 0.0815, "low": 0.0808, "close": 0.081, "volume": 70152.9, "quote_volume": 5682.62615, "trades": 27, "taker_buy_volume": 5544.3, "taker_buy_quote": 449.12515}, {"ts": 1772805960000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 898.1, "quote_volume": 72.79903, "trades": 4, "taker_buy_volume": 713.7, "taker_buy_quote": 57.88107}, {"ts": 1772806020000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 20417.5, "quote_volume": 1651.77575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806080000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 15166.9, "quote_volume": 1225.11308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806200000, "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 69081.7, "quote_volume": 5552.74931, "trades": 25, "taker_buy_volume": 1500.0, "taker_buy_quote": 120.9}, {"ts": 1772806260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 65.2, "quote_volume": 5.23556, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 5.23556}, {"ts": 1772806320000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4829.9, "quote_volume": 387.84097, "trades": 3, "taker_buy_volume": 4753.8, "taker_buy_quote": 381.73014}, {"ts": 1772806380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806560000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 3152.0, "quote_volume": 253.2556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 7124.9, "quote_volume": 572.84196, "trades": 5, "taker_buy_volume": 4207.4, "taker_buy_quote": 338.27496}, {"ts": 1772806680000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 9598.2, "quote_volume": 773.39685, "trades": 5, "taker_buy_volume": 6598.2, "taker_buy_quote": 531.29685}, {"ts": 1772806740000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 4020.8, "quote_volume": 324.18546, "trades": 4, "taker_buy_volume": 3924.8, "taker_buy_quote": 316.44786}, {"ts": 1772806800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 11442.5, "quote_volume": 922.2655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806860000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8480.8, "quote_volume": 683.88524, "trades": 6, "taker_buy_volume": 5480.8, "taker_buy_quote": 441.78524}, {"ts": 1772806920000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 11405.9, "quote_volume": 920.32233, "trades": 6, "taker_buy_volume": 3700.3, "taker_buy_quote": 298.70074}, {"ts": 1772806980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 949.8, "quote_volume": 76.9338, "trades": 1, "taker_buy_volume": 949.8, "taker_buy_quote": 76.9338}, {"ts": 1772807040000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 364.9, "quote_volume": 29.48392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807100000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9903.7, "quote_volume": 801.11839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807460000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 15554.0, "quote_volume": 1252.3524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807520000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 41858.2, "quote_volume": 3364.01827, "trades": 20, "taker_buy_volume": 5958.2, "taker_buy_quote": 479.10421}, {"ts": 1772807580000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 19049.2, "quote_volume": 1533.49669, "trades": 5, "taker_buy_volume": 2336.0, "taker_buy_quote": 188.08409}, {"ts": 1772807640000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 6608.6, "quote_volume": 529.31653, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2018.6, "quote_volume": 161.68986, "trades": 1, "taker_buy_volume": 2018.6, "taker_buy_quote": 161.68986}, {"ts": 1772807760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1547.3, "quote_volume": 123.62927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807820000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 1573.6, "quote_volume": 125.86592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807880000, "open": 0.0798, "high": 0.0798, "low": 0.0786, "close": 0.0788, "volume": 249978.6, "quote_volume": 19779.51068, "trades": 125, "taker_buy_volume": 88274.6, "taker_buy_quote": 6963.94509}, {"ts": 1772807940000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 21711.7, "quote_volume": 1716.65366, "trades": 14, "taker_buy_volume": 17666.7, "taker_buy_quote": 1396.69416}, {"ts": 1772808000000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 13840.6, "quote_volume": 1094.90122, "trades": 9, "taker_buy_volume": 9988.1, "taker_buy_quote": 790.24573}, {"ts": 1772808060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 19614.4, "quote_volume": 1551.49904, "trades": 14, "taker_buy_volume": 8558.8, "taker_buy_quote": 677.00108}, {"ts": 1772808120000, "open": 0.0791, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 58470.8, "quote_volume": 4644.24547, "trades": 32, "taker_buy_volume": 52210.0, "taker_buy_quote": 4146.48579}, {"ts": 1772808180000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 5428.6, "quote_volume": 431.49469, "trades": 4, "taker_buy_volume": 4638.5, "taker_buy_quote": 368.76075}, {"ts": 1772808240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 8000.0, "quote_volume": 636.0, "trades": 4, "taker_buy_volume": 8000.0, "taker_buy_quote": 636.0}, {"ts": 1772808300000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 8357.3, "quote_volume": 665.87681, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 159.2}, {"ts": 1772808360000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 15519.7, "quote_volume": 1233.07171, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 5226.8, "quote_volume": 414.48524, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.95}, {"ts": 1772808480000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 19091.0, "quote_volume": 1517.85207, "trades": 10, "taker_buy_volume": 19091.0, "taker_buy_quote": 1517.85207}, {"ts": 1772808540000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 42702.9, "quote_volume": 3401.24852, "trades": 18, "taker_buy_volume": 42702.9, "taker_buy_quote": 3401.24852}, {"ts": 1772808600000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 21616.1, "quote_volume": 1725.0218, "trades": 13, "taker_buy_volume": 8639.4, "taker_buy_quote": 689.43912}, {"ts": 1772808660000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 58613.4, "quote_volume": 4692.20546, "trades": 30, "taker_buy_volume": 36647.5, "taker_buy_quote": 2935.53086}, {"ts": 1772808720000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 25282.4, "quote_volume": 2017.60154, "trades": 8, "taker_buy_volume": 369.9, "taker_buy_quote": 29.592}, {"ts": 1772808780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3691.3, "quote_volume": 294.56574, "trades": 1, "taker_buy_volume": 3691.3, "taker_buy_quote": 294.56574}, {"ts": 1772808840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808900000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3165.8, "quote_volume": 252.57062, "trades": 5, "taker_buy_volume": 2563.6, "taker_buy_quote": 204.57528}, {"ts": 1772808960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 250.5, "quote_volume": 19.9899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809020000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 134.6, "quote_volume": 10.74746, "trades": 2, "taker_buy_volume": 63.8, "taker_buy_quote": 5.09762}, {"ts": 1772809080000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 38215.3, "quote_volume": 3040.73766, "trades": 11, "taker_buy_volume": 3417.5, "taker_buy_quote": 271.69125}, {"ts": 1772809140000, "open": 0.0794, "high": 0.0797, "low": 0.0793, "close": 0.0797, "volume": 64982.0, "quote_volume": 5162.01378, "trades": 51, "taker_buy_volume": 36539.5, "taker_buy_quote": 2903.73753}, {"ts": 1772809200000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 123696.7, "quote_volume": 9852.35059, "trades": 59, "taker_buy_volume": 22107.2, "taker_buy_quote": 1759.77215}, {"ts": 1772809260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10587.4, "quote_volume": 843.81578, "trades": 3, "taker_buy_volume": 10587.4, "taker_buy_quote": 843.81578}, {"ts": 1772809320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 798.8, "quote_volume": 63.66436, "trades": 3, "taker_buy_volume": 156.3, "taker_buy_quote": 12.45711}, {"ts": 1772809380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809500000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 59357.7, "quote_volume": 4750.69649, "trades": 18, "taker_buy_volume": 45486.0, "taker_buy_quote": 3640.96049}, {"ts": 1772809560000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2253.7, "quote_volume": 180.296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809620000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 81286.6, "quote_volume": 6480.26127, "trades": 23, "taker_buy_volume": 13923.2, "taker_buy_quote": 1113.856}, {"ts": 1772809680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5183.6, "quote_volume": 412.61456, "trades": 2, "taker_buy_volume": 5183.6, "taker_buy_quote": 412.61456}, {"ts": 1772809740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3717.5, "quote_volume": 295.54125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1500.0, "quote_volume": 119.4, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.4}, {"ts": 1772809980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810160000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 751.1, "quote_volume": 59.73525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 523.1, "quote_volume": 41.58645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810280000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 619.2, "quote_volume": 49.21679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 523.1, "quote_volume": 41.58645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810460000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 523.1, "quote_volume": 41.58645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 525.8, "quote_volume": 41.8011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810580000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1574.0, "quote_volume": 125.283, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.4}, {"ts": 1772810640000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7523.0, "quote_volume": 599.5831, "trades": 2, "taker_buy_volume": 7523.0, "taker_buy_quote": 599.5831}, {"ts": 1772810700000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1417.5, "quote_volume": 112.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7076.5, "quote_volume": 564.65247, "trades": 8, "taker_buy_volume": 1975.7, "taker_buy_quote": 157.64125}, {"ts": 1772811060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811120000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 181.5, "quote_volume": 14.52, "trades": 1, "taker_buy_volume": 181.5, "taker_buy_quote": 14.52}, {"ts": 1772811240000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 135.7, "quote_volume": 10.84243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811480000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 81.4, "quote_volume": 6.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4597.7, "quote_volume": 367.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1106.0, "quote_volume": 88.3694, "trades": 1, "taker_buy_volume": 1106.0, "taker_buy_quote": 88.3694}, {"ts": 1772811660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 45359.4, "quote_volume": 3619.68012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 136.1, "quote_volume": 10.86078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2917.5, "quote_volume": 232.8165, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.7}, {"ts": 1772812140000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 15273.9, "quote_volume": 1221.03071, "trades": 6, "taker_buy_volume": 15273.9, "taker_buy_quote": 1221.03071}, {"ts": 1772812200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4005.5, "quote_volume": 318.8378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2467.0, "quote_volume": 195.8798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812380000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 17893.7, "quote_volume": 1421.76628, "trades": 8, "taker_buy_volume": 17893.7, "taker_buy_quote": 1421.76628}, {"ts": 1772812440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812500000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 5840.5, "quote_volume": 465.3642, "trades": 4, "taker_buy_volume": 5840.5, "taker_buy_quote": 465.3642}, {"ts": 1772812560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812920000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813280000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 62.6, "quote_volume": 4.99548, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 4.99548}, {"ts": 1772813340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813400000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813460000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 75.5, "quote_volume": 6.00225, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 6.00225}, {"ts": 1772813520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 521.5, "quote_volume": 41.5114, "trades": 1, "taker_buy_volume": 521.5, "taker_buy_quote": 41.5114}, {"ts": 1772813640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1046.2, "quote_volume": 82.96366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 95.6, "quote_volume": 7.58108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 9559.6, "quote_volume": 758.07628, "trades": 4, "taker_buy_volume": 9559.6, "taker_buy_quote": 758.07628}, {"ts": 1772814000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3653.1, "quote_volume": 289.69083, "trades": 2, "taker_buy_volume": 2235.6, "taker_buy_quote": 177.28308}, {"ts": 1772814120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1142.4, "quote_volume": 90.47808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2536.9, "quote_volume": 201.17617, "trades": 1, "taker_buy_volume": 2536.9, "taker_buy_quote": 201.17617}, {"ts": 1772814300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814420000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 91.6, "quote_volume": 7.27304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814780000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 1758.4, "quote_volume": 139.49034, "trades": 4, "taker_buy_volume": 602.2, "taker_buy_quote": 47.81468}, {"ts": 1772814840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 226.2, "quote_volume": 17.91504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1417.5, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815080000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 88.1, "quote_volume": 6.99514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 9517.0, "quote_volume": 756.6015, "trades": 4, "taker_buy_volume": 9517.0, "taker_buy_quote": 756.6015}, {"ts": 1772815200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1500.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815980000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 20741.5, "quote_volume": 1645.4618, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 126.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816220000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9563.3, "quote_volume": 758.27986, "trades": 6, "taker_buy_volume": 9563.3, "taker_buy_quote": 758.27986}, {"ts": 1772816280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 114.7, "quote_volume": 9.10718, "trades": 1, "taker_buy_volume": 114.7, "taker_buy_quote": 9.10718}, {"ts": 1772816340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 11179.2, "quote_volume": 886.51056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5049.9, "quote_volume": 399.95208, "trades": 4, "taker_buy_volume": 5049.9, "taker_buy_quote": 399.95208}, {"ts": 1772816640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 248.9, "quote_volume": 19.76266, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 19.76266}, {"ts": 1772816700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 13062.1, "quote_volume": 1037.13074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816760000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 152.5, "quote_volume": 12.08493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 377.4, "quote_volume": 29.96556, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 29.96556}, {"ts": 1772816940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 126.2, "quote_volume": 9.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 11772.3, "quote_volume": 935.89785, "trades": 6, "taker_buy_volume": 10272.3, "taker_buy_quote": 816.64785}, {"ts": 1772817660000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 4917.4, "quote_volume": 390.97094, "trades": 4, "taker_buy_volume": 376.4, "taker_buy_quote": 29.96144}, {"ts": 1772817840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 5500.0, "quote_volume": 437.25, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 112.69125}, {"ts": 1772817960000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3015.0, "quote_volume": 239.0719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1500.0, "quote_volume": 118.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818320000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 53702.9, "quote_volume": 4237.10289, "trades": 16, "taker_buy_volume": 5203.0, "taker_buy_quote": 409.9964}, {"ts": 1772818620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 152.4, "quote_volume": 11.99388, "trades": 2, "taker_buy_volume": 152.4, "taker_buy_quote": 11.99388}, {"ts": 1772818680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 80.8, "quote_volume": 6.35088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4222.0, "quote_volume": 332.2714, "trades": 3, "taker_buy_volume": 4222.0, "taker_buy_quote": 332.2714}, {"ts": 1772818860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1870.4, "quote_volume": 147.01344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 651.0, "quote_volume": 51.21462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5203.0, "quote_volume": 409.9964, "trades": 2, "taker_buy_volume": 5203.0, "taker_buy_quote": 409.9964}, {"ts": 1772819400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3821.7, "quote_volume": 301.53213, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 5.9964}, {"ts": 1772819580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 128.6, "quote_volume": 10.1594, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 10.1594}, {"ts": 1772819700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819760000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1452.3, "quote_volume": 114.43776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820060000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 17020.8, "quote_volume": 1345.16696, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3745.7, "quote_volume": 295.53573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 101.7, "quote_volume": 8.02413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 126.0, "quote_volume": 9.9414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 11442.5, "quote_volume": 902.81325, "trades": 1, "taker_buy_volume": 11442.5, "taker_buy_quote": 902.81325}, {"ts": 1772820780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 183.1, "quote_volume": 14.42828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 163.9, "quote_volume": 12.93171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1500.0, "quote_volume": 118.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1500.0, "quote_volume": 118.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 200.0, "quote_volume": 15.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 972.1, "quote_volume": 76.60782, "trades": 2, "taker_buy_volume": 63.4, "taker_buy_quote": 5.00226}, {"ts": 1772821560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 81.3, "quote_volume": 6.41457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822100000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 4131.7, "quote_volume": 325.97677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10742.1, "quote_volume": 847.55169, "trades": 3, "taker_buy_volume": 10742.1, "taker_buy_quote": 847.55169}, {"ts": 1772822220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 107.4, "quote_volume": 8.47386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 87.6, "quote_volume": 6.91164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6329.5, "quote_volume": 499.39755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1417.5, "quote_volume": 112.12425, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 112.12425}, {"ts": 1772822700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 11633.0, "quote_volume": 921.3336, "trades": 5, "taker_buy_volume": 11633.0, "taker_buy_quote": 921.3336}, {"ts": 1772822820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 116.3, "quote_volume": 9.19933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2835.0, "quote_volume": 224.2485, "trades": 2, "taker_buy_volume": 2835.0, "taker_buy_quote": 224.2485}, {"ts": 1772823060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 884.9, "quote_volume": 69.99559, "trades": 1, "taker_buy_volume": 884.9, "taker_buy_quote": 69.99559}, {"ts": 1772823360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 83.9, "quote_volume": 6.64488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823660000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 32929.0, "quote_volume": 2616.10165, "trades": 11, "taker_buy_volume": 32929.0, "taker_buy_quote": 2616.10165}, {"ts": 1772823720000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823780000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 77.0, "quote_volume": 6.1138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 414.0, "quote_volume": 33.0234, "trades": 5, "taker_buy_volume": 414.0, "taker_buy_quote": 33.0234}, {"ts": 1772824440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824500000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 16375.7, "quote_volume": 1305.14329, "trades": 3, "taker_buy_volume": 16375.7, "taker_buy_quote": 1305.14329}, {"ts": 1772824920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 163.8, "quote_volume": 13.03848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6991.0, "quote_volume": 557.1827, "trades": 2, "taker_buy_volume": 6991.0, "taker_buy_quote": 557.1827}, {"ts": 1772825100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 527.3, "quote_volume": 42.05227, "trades": 2, "taker_buy_volume": 264.6, "taker_buy_quote": 21.11508}, {"ts": 1772825460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 22375.0, "quote_volume": 1786.34961, "trades": 9, "taker_buy_volume": 22375.0, "taker_buy_quote": 1786.34961}, {"ts": 1772825640000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 7734.6, "quote_volume": 618.00211, "trades": 4, "taker_buy_volume": 75.7, "taker_buy_quote": 6.056}, {"ts": 1772825700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.08, "volume": 111348.5, "quote_volume": 8901.44688, "trades": 63, "taker_buy_volume": 95347.2, "taker_buy_quote": 7622.65429}, {"ts": 1772825940000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 29585.7, "quote_volume": 2367.04192, "trades": 23, "taker_buy_volume": 18493.9, "taker_buy_quote": 1480.78526}, {"ts": 1772826000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 234.5, "quote_volume": 18.76, "trades": 2, "taker_buy_volume": 234.5, "taker_buy_quote": 18.76}, {"ts": 1772826060000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 15463.5, "quote_volume": 1240.36255, "trades": 9, "taker_buy_volume": 15463.5, "taker_buy_quote": 1240.36255}, {"ts": 1772826120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 6234.4, "quote_volume": 499.99888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 21749.3, "quote_volume": 1740.56821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 6895.5, "quote_volume": 550.88668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.1, "quote_volume": 14.97276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 28272.1, "quote_volume": 2249.632, "trades": 11, "taker_buy_volume": 25354.6, "taker_buy_quote": 2017.399}, {"ts": 1772826840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 84.1, "quote_volume": 6.68595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1417.5, "quote_volume": 112.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826960000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1719.2, "quote_volume": 136.81815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 188.3, "quote_volume": 14.98868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 263.7, "quote_volume": 20.99052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827380000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827440000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827560000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2888.2, "quote_volume": 229.6119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 188.5, "quote_volume": 14.9669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 264.3, "quote_volume": 20.98542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2495.1, "quote_volume": 198.11094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 6297.2, "quote_volume": 499.99768, "trades": 1, "taker_buy_volume": 6297.2, "taker_buy_quote": 499.99768}, {"ts": 1772828700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1500.0, "quote_volume": 118.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1417.5, "quote_volume": 112.40775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1354.3, "quote_volume": 107.26056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 28511.7, "quote_volume": 2251.22788, "trades": 11, "taker_buy_volume": 630.0, "taker_buy_quote": 49.77}, {"ts": 1772829480000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2394.2, "quote_volume": 189.1418, "trades": 5, "taker_buy_volume": 2394.2, "taker_buy_quote": 189.1418}, {"ts": 1772829540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 489.2, "quote_volume": 38.69572, "trades": 2, "taker_buy_volume": 489.2, "taker_buy_quote": 38.69572}, {"ts": 1772829600000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 17352.5, "quote_volume": 1372.68714, "trades": 9, "taker_buy_volume": 17267.2, "taker_buy_quote": 1365.93138}, {"ts": 1772829660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1417.5, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 627.9, "quote_volume": 49.79247, "trades": 1, "taker_buy_volume": 627.9, "taker_buy_quote": 49.79247}, {"ts": 1772830440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6004.3, "quote_volume": 475.54056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1417.5, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 45342.6, "quote_volume": 3595.66818, "trades": 10, "taker_buy_volume": 24878.6, "taker_buy_quote": 1972.87298}, {"ts": 1772830680000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1417.5, "quote_volume": 112.40775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 162.7, "quote_volume": 12.88584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1543.9, "quote_volume": 122.12249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 7801.2, "quote_volume": 615.56276, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 803.3, "quote_volume": 63.17694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 374.1, "quote_volume": 29.44167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11200.0, "quote_volume": 880.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5796.4, "quote_volume": 456.17668, "trades": 6, "taker_buy_volume": 5796.4, "taker_buy_quote": 456.17668}, {"ts": 1772832360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 264.2, "quote_volume": 20.8718, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 20.8718}, {"ts": 1772832840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 150.1, "quote_volume": 11.8579, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 11.8579}, {"ts": 1772832960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1417.5, "quote_volume": 111.9825, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 111.9825}, {"ts": 1772833080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 9232.5, "quote_volume": 728.44425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 91176.9, "quote_volume": 7185.76886, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833860000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 12617.5, "quote_volume": 993.78616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1153.5, "quote_volume": 90.6651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 16235.0, "quote_volume": 1279.33068, "trades": 5, "taker_buy_volume": 16235.0, "taker_buy_quote": 1279.33068}, {"ts": 1772834280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 9119.4, "quote_volume": 719.52066, "trades": 3, "taker_buy_volume": 9119.4, "taker_buy_quote": 719.52066}, {"ts": 1772834340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10536.9, "quote_volume": 831.36141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1417.5, "quote_volume": 111.84075, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 111.84075}, {"ts": 1772834580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 12041.0, "quote_volume": 950.80754, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 632.4, "quote_volume": 49.83312, "trades": 2, "taker_buy_volume": 632.4, "taker_buy_quote": 49.83312}, {"ts": 1772835300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2930.0, "quote_volume": 230.298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3146.3, "quote_volume": 247.61381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1500.0, "quote_volume": 118.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 14012.4, "quote_volume": 1104.17712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 129.6, "quote_volume": 10.18656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836860000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 546.7, "quote_volume": 43.02529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 89.7, "quote_volume": 7.05939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 77.9, "quote_volume": 6.14631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1500.0, "quote_volume": 118.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8275.0, "quote_volume": 652.07, "trades": 3, "taker_buy_volume": 8275.0, "taker_buy_quote": 652.07}, {"ts": 1772838240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 517.2, "quote_volume": 40.70364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 91.4, "quote_volume": 7.18404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 78.3, "quote_volume": 6.16221, "trades": 1, "taker_buy_volume": 78.3, "taker_buy_quote": 6.16221}, {"ts": 1772840580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3782.5, "quote_volume": 297.68275, "trades": 1, "taker_buy_volume": 3782.5, "taker_buy_quote": 297.68275}, {"ts": 1772841060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 589.8, "quote_volume": 46.35828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1267.7, "quote_volume": 99.64122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 237.0, "quote_volume": 18.6519, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 18.6519}, {"ts": 1772841660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 109.1, "quote_volume": 8.56435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1478.1, "quote_volume": 116.17091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5841.8, "quote_volume": 458.5813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4079.9, "quote_volume": 320.27215, "trades": 2, "taker_buy_volume": 4079.9, "taker_buy_quote": 320.27215}, {"ts": 1772843160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.0778, "volume": 65869.3, "quote_volume": 5142.85647, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 658.7, "quote_volume": 51.3786, "trades": 1, "taker_buy_volume": 658.7, "taker_buy_quote": 51.3786}, {"ts": 1772843340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 23053.7, "quote_volume": 1801.56522, "trades": 13, "taker_buy_volume": 23053.7, "taker_buy_quote": 1801.56522}, {"ts": 1772843460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 230.5, "quote_volume": 17.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 429.6, "quote_volume": 33.49284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 46875.4, "quote_volume": 3646.30886, "trades": 18, "taker_buy_volume": 12821.7, "taker_buy_quote": 998.16598}, {"ts": 1772844000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 428.0, "quote_volume": 33.2556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 34545.8, "quote_volume": 2687.69693, "trades": 10, "taker_buy_volume": 5420.0, "taker_buy_quote": 422.218}, {"ts": 1772844120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.078, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 66058.1, "quote_volume": 5152.46675, "trades": 25, "taker_buy_volume": 30597.0, "taker_buy_quote": 2387.58707}, {"ts": 1772844360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 648.3, "quote_volume": 50.82672, "trades": 2, "taker_buy_volume": 648.3, "taker_buy_quote": 50.82672}, {"ts": 1772845140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6994.0, "quote_volume": 548.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 410.7, "quote_volume": 32.23995, "trades": 1, "taker_buy_volume": 410.7, "taker_buy_quote": 32.23995}, {"ts": 1772845320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 17886.5, "quote_volume": 1402.3016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 210.0, "quote_volume": 16.401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 125.8, "quote_volume": 9.82498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 12899.5, "quote_volume": 1006.16532, "trades": 4, "taker_buy_volume": 11442.5, "taker_buy_quote": 892.515}, {"ts": 1772845740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3020.9, "quote_volume": 235.5881, "trades": 2, "taker_buy_volume": 2599.9, "taker_buy_quote": 202.7922}, {"ts": 1772845980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 614.3, "quote_volume": 47.85397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 325.0, "quote_volume": 25.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2199.1, "quote_volume": 171.08998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2265.9, "quote_volume": 176.96679, "trades": 4, "taker_buy_volume": 2265.9, "taker_buy_quote": 176.96679}, {"ts": 1772847480000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 1552.7, "quote_volume": 121.38708, "trades": 4, "taker_buy_volume": 1382.4, "taker_buy_quote": 108.10368}, {"ts": 1772847540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1875.9, "quote_volume": 146.3202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 1811.1, "quote_volume": 141.07988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1982.6, "quote_volume": 154.04802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 20808.3, "quote_volume": 1620.96657, "trades": 5, "taker_buy_volume": 20808.3, "taker_buy_quote": 1620.96657}, {"ts": 1772847840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 24224.7, "quote_volume": 1883.10294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1857.8, "quote_volume": 144.50106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 23199.7, "quote_volume": 1802.61669, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1500.0, "quote_volume": 116.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14596.1, "quote_volume": 1134.11697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 23000.0, "quote_volume": 1785.1, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2353.3, "quote_volume": 183.08674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3693.4, "quote_volume": 287.71586, "trades": 3, "taker_buy_volume": 3693.4, "taker_buy_quote": 287.71586}, {"ts": 1772849100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 906.0, "quote_volume": 70.5774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4270.8, "quote_volume": 332.69532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8018.8, "quote_volume": 625.4664, "trades": 5, "taker_buy_volume": 8018.8, "taker_buy_quote": 625.4664}, {"ts": 1772849820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 343.8, "quote_volume": 26.78202, "trades": 1, "taker_buy_volume": 343.8, "taker_buy_quote": 26.78202}, {"ts": 1772850120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4832.7, "quote_volume": 375.98406, "trades": 1, "taker_buy_volume": 4832.7, "taker_buy_quote": 375.98406}, {"ts": 1772850900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 212.0, "quote_volume": 16.4936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 500.0, "quote_volume": 38.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 95.2, "quote_volume": 7.4256, "trades": 1, "taker_buy_volume": 95.2, "taker_buy_quote": 7.4256}, {"ts": 1772851500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6030.4, "quote_volume": 469.76816, "trades": 3, "taker_buy_volume": 6030.4, "taker_buy_quote": 469.76816}, {"ts": 1772851620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 11442.5, "quote_volume": 892.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 86780.3, "quote_volume": 6757.27054, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 85.9, "quote_volume": 6.68302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2593.0, "quote_volume": 202.254, "trades": 1, "taker_buy_volume": 2593.0, "taker_buy_quote": 202.254}, {"ts": 1772853240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853300000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 13903.7, "quote_volume": 1087.49757, "trades": 11, "taker_buy_volume": 13903.7, "taker_buy_quote": 1087.49757}, {"ts": 1772853360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 161.2, "quote_volume": 12.55748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1910.4, "quote_volume": 149.0112, "trades": 1, "taker_buy_volume": 1910.4, "taker_buy_quote": 149.0112}, {"ts": 1772853720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1863.6, "quote_volume": 145.3608, "trades": 1, "taker_buy_volume": 1863.6, "taker_buy_quote": 145.3608}, {"ts": 1772853780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3745.0, "quote_volume": 291.00618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 399.1, "quote_volume": 31.01026, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 15.5989}, {"ts": 1772854080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 106.8, "quote_volume": 8.29836, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 8.29836}, {"ts": 1772854500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 371.8, "quote_volume": 28.92604, "trades": 1, "taker_buy_volume": 371.8, "taker_buy_quote": 28.92604}, {"ts": 1772854560000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 11917.5, "quote_volume": 927.161, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2606.1, "quote_volume": 202.49397, "trades": 1, "taker_buy_volume": 2606.1, "taker_buy_quote": 202.49397}, {"ts": 1772854920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.2, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 77.2, "taker_buy_quote": 5.99844}, {"ts": 1772855220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 29206.4, "quote_volume": 2263.496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 32102.8, "quote_volume": 2484.77714, "trades": 12, "taker_buy_volume": 204.2, "taker_buy_quote": 15.8255}, {"ts": 1772855700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 163.9, "quote_volume": 12.70225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6443.2, "quote_volume": 500.63664, "trades": 3, "taker_buy_volume": 6443.2, "taker_buy_quote": 500.63664}, {"ts": 1772856060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 31167.2, "quote_volume": 2420.74044, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9527.0, "quote_volume": 737.072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 20132.8, "quote_volume": 1558.27872, "trades": 3, "taker_buy_volume": 20132.8, "taker_buy_quote": 1558.27872}, {"ts": 1772856300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2882.2, "quote_volume": 222.79406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856780000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 225838.9, "quote_volume": 17422.11278, "trades": 38, "taker_buy_volume": 123484.5, "taker_buy_quote": 9522.20336}, {"ts": 1772856840000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 440.9, "quote_volume": 34.05817, "trades": 3, "taker_buy_volume": 284.9, "taker_buy_quote": 22.02277}, {"ts": 1772856900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 78.3, "quote_volume": 6.03693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 40961.6, "quote_volume": 3157.79356, "trades": 13, "taker_buy_volume": 11227.6, "taker_buy_quote": 865.64796}, {"ts": 1772857620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 84.7, "quote_volume": 6.53884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 833.2, "quote_volume": 64.32304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 273.6, "quote_volume": 21.15703, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 5.9985}, {"ts": 1772858160000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 69086.3, "quote_volume": 5347.57242, "trades": 16, "taker_buy_volume": 69086.3, "taker_buy_quote": 5347.57242}, {"ts": 1772858220000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 19200.9, "quote_volume": 1484.28157, "trades": 9, "taker_buy_volume": 260.0, "taker_buy_quote": 20.15}, {"ts": 1772858280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 20157.7, "quote_volume": 1560.20598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4880.5, "quote_volume": 377.9007, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4388.7, "quote_volume": 339.68538, "trades": 4, "taker_buy_volume": 4388.7, "taker_buy_quote": 339.68538}, {"ts": 1772858880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1109.3, "quote_volume": 85.63796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5101.0, "quote_volume": 393.7972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3400.0, "quote_volume": 262.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 14526.0, "quote_volume": 1122.8598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5150.2, "quote_volume": 397.59544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 1592.5, "quote_volume": 123.24082, "trades": 2, "taker_buy_volume": 1499.1, "taker_buy_quote": 116.03034}, {"ts": 1772860140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 60601.9, "quote_volume": 4695.25995, "trades": 17, "taker_buy_volume": 60601.9, "taker_buy_quote": 4695.25995}, {"ts": 1772860980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 240.2, "quote_volume": 18.60214, "trades": 2, "taker_buy_volume": 106.6, "taker_buy_quote": 8.2615}, {"ts": 1772861100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 270.9, "quote_volume": 20.96766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9001.0, "quote_volume": 696.44797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861700000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 44050.6, "quote_volume": 3394.41627, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 46982.0, "quote_volume": 3619.95205, "trades": 16, "taker_buy_volume": 46982.0, "taker_buy_quote": 3619.95205}, {"ts": 1772861820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1302.2, "quote_volume": 100.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6700.1, "quote_volume": 515.23769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7938.2, "quote_volume": 611.82722, "trades": 5, "taker_buy_volume": 7858.2, "taker_buy_quote": 605.66722}, {"ts": 1772862060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 765.7, "quote_volume": 58.9589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 18678.0, "quote_volume": 1437.853, "trades": 9, "taker_buy_volume": 18678.0, "taker_buy_quote": 1437.853}, {"ts": 1772862420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1088.0, "quote_volume": 83.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2000.0, "quote_volume": 154.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1772862720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7224.9, "quote_volume": 557.03979, "trades": 3, "taker_buy_volume": 7224.9, "taker_buy_quote": 557.03979}, {"ts": 1772862900000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3694.3, "quote_volume": 284.80445, "trades": 6, "taker_buy_volume": 3433.5, "taker_buy_quote": 264.72285}, {"ts": 1772862960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6935.2, "quote_volume": 534.35368, "trades": 5, "taker_buy_volume": 3432.8, "taker_buy_quote": 264.66888}, {"ts": 1772863020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 9060.0, "quote_volume": 696.56879, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.8}, {"ts": 1772863140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 22070.0, "quote_volume": 1694.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 524.6, "quote_volume": 40.28928, "trades": 1, "taker_buy_volume": 524.6, "taker_buy_quote": 40.28928}, {"ts": 1772863440000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 38292.3, "quote_volume": 2941.61642, "trades": 15, "taker_buy_volume": 18514.0, "taker_buy_quote": 1422.64298}, {"ts": 1772863500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 58797.5, "quote_volume": 4498.71649, "trades": 23, "taker_buy_volume": 420.7, "taker_buy_quote": 32.18355}, {"ts": 1772863620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 692.9, "quote_volume": 53.07614, "trades": 1, "taker_buy_volume": 692.9, "taker_buy_quote": 53.07614}, {"ts": 1772863800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 244.1, "quote_volume": 18.68444, "trades": 2, "taker_buy_volume": 107.9, "taker_buy_quote": 8.26514}, {"ts": 1772863920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 87.1, "quote_volume": 6.66315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 96.2, "quote_volume": 7.36892, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 7.36892}, {"ts": 1772864160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 107.8, "quote_volume": 8.26826, "trades": 1, "taker_buy_volume": 107.8, "taker_buy_quote": 8.26826}, {"ts": 1772864880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5589.0, "quote_volume": 428.1174, "trades": 3, "taker_buy_volume": 5589.0, "taker_buy_quote": 428.1174}, {"ts": 1772865300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2437.5, "quote_volume": 186.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1082.1, "quote_volume": 82.93467, "trades": 2, "taker_buy_volume": 1082.1, "taker_buy_quote": 82.93467}, {"ts": 1772865540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3776.0, "quote_volume": 289.6192, "trades": 10, "taker_buy_volume": 3776.0, "taker_buy_quote": 289.6192}, {"ts": 1772865720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 29226.0, "quote_volume": 2242.1111, "trades": 12, "taker_buy_volume": 29133.8, "taker_buy_quote": 2235.03936}, {"ts": 1772865780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13368.7, "quote_volume": 1025.37929, "trades": 5, "taker_buy_volume": 4506.5, "taker_buy_quote": 345.64855}, {"ts": 1772866020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6902.1, "quote_volume": 530.08128, "trades": 1, "taker_buy_volume": 6902.1, "taker_buy_quote": 530.08128}, {"ts": 1772866080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1500.0, "quote_volume": 115.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2457.3, "quote_volume": 188.47491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6258.7, "quote_volume": 480.66816, "trades": 1, "taker_buy_volume": 6258.7, "taker_buy_quote": 480.66816}, {"ts": 1772867160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10682.0, "quote_volume": 820.3776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4629.2, "quote_volume": 355.98548, "trades": 4, "taker_buy_volume": 4629.2, "taker_buy_quote": 355.98548}, {"ts": 1772867580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 133.8, "quote_volume": 10.28922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 80.7, "quote_volume": 6.20583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 385.5, "quote_volume": 29.6835, "trades": 1, "taker_buy_volume": 385.5, "taker_buy_quote": 29.6835}, {"ts": 1772867880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3011.3, "quote_volume": 231.8701, "trades": 3, "taker_buy_volume": 3011.3, "taker_buy_quote": 231.8701}, {"ts": 1772867940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 496.5, "quote_volume": 38.28015, "trades": 1, "taker_buy_volume": 496.5, "taker_buy_quote": 38.28015}, {"ts": 1772868000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 8119.2, "quote_volume": 624.44652, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 30.85542}, {"ts": 1772868120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1396.7, "quote_volume": 107.59367, "trades": 3, "taker_buy_volume": 1396.7, "taker_buy_quote": 107.59367}, {"ts": 1772868240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1664.3, "quote_volume": 128.31753, "trades": 4, "taker_buy_volume": 1664.3, "taker_buy_quote": 128.31753}, {"ts": 1772868300000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 7209.7, "quote_volume": 556.59597, "trades": 8, "taker_buy_volume": 7209.7, "taker_buy_quote": 556.59597}, {"ts": 1772868360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1361.1, "quote_volume": 105.21303, "trades": 3, "taker_buy_volume": 1361.1, "taker_buy_quote": 105.21303}, {"ts": 1772868420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1333.7, "quote_volume": 103.09501, "trades": 5, "taker_buy_volume": 1333.7, "taker_buy_quote": 103.09501}, {"ts": 1772868480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1603.1, "quote_volume": 123.91963, "trades": 3, "taker_buy_volume": 1603.1, "taker_buy_quote": 123.91963}, {"ts": 1772868540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1643.4, "quote_volume": 127.03482, "trades": 3, "taker_buy_volume": 1643.4, "taker_buy_quote": 127.03482}, {"ts": 1772868600000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 119707.5, "quote_volume": 9274.9102, "trades": 29, "taker_buy_volume": 107325.9, "taker_buy_quote": 8316.54752}, {"ts": 1772868660000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 28638.1, "quote_volume": 2217.96201, "trades": 9, "taker_buy_volume": 17611.3, "taker_buy_quote": 1364.74933}, {"ts": 1772868720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1439.4, "quote_volume": 111.40956, "trades": 4, "taker_buy_volume": 1439.4, "taker_buy_quote": 111.40956}, {"ts": 1772868780000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1106.9, "quote_volume": 85.74942, "trades": 3, "taker_buy_volume": 1106.9, "taker_buy_quote": 85.74942}, {"ts": 1772868840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1124.3, "quote_volume": 87.13325, "trades": 3, "taker_buy_volume": 1124.3, "taker_buy_quote": 87.13325}, {"ts": 1772868900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1854.8, "quote_volume": 143.747, "trades": 4, "taker_buy_volume": 1854.8, "taker_buy_quote": 143.747}, {"ts": 1772868960000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10704.4, "quote_volume": 828.80776, "trades": 5, "taker_buy_volume": 2872.0, "taker_buy_quote": 222.58}, {"ts": 1772869020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2000.5, "quote_volume": 154.8387, "trades": 5, "taker_buy_volume": 2000.5, "taker_buy_quote": 154.8387}, {"ts": 1772869080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 674.3, "quote_volume": 52.19082, "trades": 1, "taker_buy_volume": 674.3, "taker_buy_quote": 52.19082}, {"ts": 1772869140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 709.3, "quote_volume": 54.82889, "trades": 1, "taker_buy_volume": 709.3, "taker_buy_quote": 54.82889}, {"ts": 1772869200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1363.2, "quote_volume": 105.37536, "trades": 3, "taker_buy_volume": 1363.2, "taker_buy_quote": 105.37536}, {"ts": 1772869260000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2028.1, "quote_volume": 156.86853, "trades": 6, "taker_buy_volume": 1521.9, "taker_buy_quote": 117.73927}, {"ts": 1772869320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1004.0, "quote_volume": 77.7096, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 77.7096}, {"ts": 1772869380000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 6728.9, "quote_volume": 520.79707, "trades": 6, "taker_buy_volume": 4526.5, "taker_buy_quote": 350.4143}, {"ts": 1772869440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 641.3, "quote_volume": 49.70075, "trades": 1, "taker_buy_volume": 641.3, "taker_buy_quote": 49.70075}, {"ts": 1772869500000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 7522.5, "quote_volume": 582.3565, "trades": 5, "taker_buy_volume": 1150.0, "taker_buy_quote": 89.125}, {"ts": 1772869560000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 19264.5, "quote_volume": 1489.23885, "trades": 7, "taker_buy_volume": 930.0, "taker_buy_quote": 71.982}, {"ts": 1772869620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4330.1, "quote_volume": 334.70874, "trades": 5, "taker_buy_volume": 4250.2, "taker_buy_quote": 328.54046}, {"ts": 1772869680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 880.0, "quote_volume": 68.024, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 68.024}, {"ts": 1772869740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1131.0, "quote_volume": 87.4263, "trades": 4, "taker_buy_volume": 1131.0, "taker_buy_quote": 87.4263}, {"ts": 1772869800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 691.8, "quote_volume": 53.47614, "trades": 1, "taker_buy_volume": 691.8, "taker_buy_quote": 53.47614}, {"ts": 1772869860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13489.1, "quote_volume": 1041.47743, "trades": 5, "taker_buy_volume": 1189.1, "taker_buy_quote": 91.91743}, {"ts": 1772869920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1164.1, "quote_volume": 89.98493, "trades": 2, "taker_buy_volume": 1164.1, "taker_buy_quote": 89.98493}, {"ts": 1772869980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1739.6, "quote_volume": 134.47108, "trades": 4, "taker_buy_volume": 727.2, "taker_buy_quote": 56.21256}, {"ts": 1772870040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1083.6, "quote_volume": 83.76228, "trades": 2, "taker_buy_volume": 1083.6, "taker_buy_quote": 83.76228}, {"ts": 1772870100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1419.5, "quote_volume": 109.72735, "trades": 3, "taker_buy_volume": 913.3, "taker_buy_quote": 70.59809}, {"ts": 1772870160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1033.7, "quote_volume": 79.90501, "trades": 3, "taker_buy_volume": 1033.7, "taker_buy_quote": 79.90501}, {"ts": 1772870220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 965.0, "quote_volume": 74.5945, "trades": 2, "taker_buy_volume": 965.0, "taker_buy_quote": 74.5945}, {"ts": 1772870280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 634.3, "quote_volume": 49.03139, "trades": 2, "taker_buy_volume": 634.3, "taker_buy_quote": 49.03139}, {"ts": 1772870340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1338.0, "quote_volume": 103.4274, "trades": 4, "taker_buy_volume": 1338.0, "taker_buy_quote": 103.4274}, {"ts": 1772870400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1643.9, "quote_volume": 127.07347, "trades": 3, "taker_buy_volume": 1137.7, "taker_buy_quote": 87.94421}, {"ts": 1772870460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 546.9, "quote_volume": 42.27537, "trades": 1, "taker_buy_volume": 546.9, "taker_buy_quote": 42.27537}, {"ts": 1772870520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 993.4, "quote_volume": 76.78982, "trades": 3, "taker_buy_volume": 993.4, "taker_buy_quote": 76.78982}, {"ts": 1772870580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 50542.0, "quote_volume": 3901.77318, "trades": 8, "taker_buy_volume": 1146.0, "taker_buy_quote": 88.42158}, {"ts": 1772870640000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1213.8, "quote_volume": 93.55454, "trades": 5, "taker_buy_volume": 919.4, "taker_buy_quote": 70.88574}, {"ts": 1772870700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1960.2, "quote_volume": 151.02361, "trades": 3, "taker_buy_volume": 882.1, "taker_buy_quote": 68.00991}, {"ts": 1772870760000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 8217.8, "quote_volume": 633.67544, "trades": 8, "taker_buy_volume": 1240.2, "taker_buy_quote": 95.70248}, {"ts": 1772870820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 996.2, "quote_volume": 76.80702, "trades": 2, "taker_buy_volume": 996.2, "taker_buy_quote": 76.80702}, {"ts": 1772870880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3853.3, "quote_volume": 296.81668, "trades": 9, "taker_buy_volume": 1125.8, "taker_buy_quote": 86.79918}, {"ts": 1772870940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 964.9, "quote_volume": 74.39379, "trades": 2, "taker_buy_volume": 964.9, "taker_buy_quote": 74.39379}, {"ts": 1772871000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 664.1, "quote_volume": 51.20211, "trades": 2, "taker_buy_volume": 664.1, "taker_buy_quote": 51.20211}, {"ts": 1772871060000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1097.6, "quote_volume": 84.68343, "trades": 3, "taker_buy_volume": 1097.6, "taker_buy_quote": 84.68343}, {"ts": 1772871120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1424.2, "quote_volume": 109.85674, "trades": 4, "taker_buy_volume": 931.6, "taker_buy_quote": 71.87728}, {"ts": 1772871180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1363.2, "quote_volume": 105.10272, "trades": 4, "taker_buy_volume": 1363.2, "taker_buy_quote": 105.10272}, {"ts": 1772871240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 777.9, "quote_volume": 59.97609, "trades": 2, "taker_buy_volume": 777.9, "taker_buy_quote": 59.97609}, {"ts": 1772871300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 989.1, "quote_volume": 76.35852, "trades": 3, "taker_buy_volume": 989.1, "taker_buy_quote": 76.35852}, {"ts": 1772871360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1007.7, "quote_volume": 77.79444, "trades": 3, "taker_buy_volume": 1007.7, "taker_buy_quote": 77.79444}, {"ts": 1772871420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1247.3, "quote_volume": 96.29156, "trades": 4, "taker_buy_volume": 1247.3, "taker_buy_quote": 96.29156}, {"ts": 1772871480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 728.0, "quote_volume": 56.2016, "trades": 2, "taker_buy_volume": 728.0, "taker_buy_quote": 56.2016}, {"ts": 1772871540000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 1633.2, "quote_volume": 125.94156, "trades": 5, "taker_buy_volume": 1140.6, "taker_buy_quote": 87.98673}, {"ts": 1772871600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 504.6, "quote_volume": 38.90466, "trades": 1, "taker_buy_volume": 504.6, "taker_buy_quote": 38.90466}, {"ts": 1772871660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1457.8, "quote_volume": 112.39638, "trades": 4, "taker_buy_volume": 1457.8, "taker_buy_quote": 112.39638}, {"ts": 1772871720000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1732.7, "quote_volume": 133.47855, "trades": 2, "taker_buy_volume": 606.5, "taker_buy_quote": 46.76115}, {"ts": 1772871780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1158.8, "quote_volume": 89.2276, "trades": 2, "taker_buy_volume": 1158.8, "taker_buy_quote": 89.2276}, {"ts": 1772871840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 704.0, "quote_volume": 54.2712, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 48.7272}, {"ts": 1772871900000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2987.9, "quote_volume": 229.89474, "trades": 5, "taker_buy_volume": 1252.3, "taker_buy_quote": 96.4271}, {"ts": 1772871960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1195.5, "quote_volume": 92.0535, "trades": 3, "taker_buy_volume": 1195.5, "taker_buy_quote": 92.0535}, {"ts": 1772872020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 468.8, "quote_volume": 36.0976, "trades": 1, "taker_buy_volume": 468.8, "taker_buy_quote": 36.0976}, {"ts": 1772872080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1231.0, "quote_volume": 94.787, "trades": 4, "taker_buy_volume": 1231.0, "taker_buy_quote": 94.787}, {"ts": 1772872140000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13943.8, "quote_volume": 1073.69909, "trades": 5, "taker_buy_volume": 12571.3, "taker_buy_quote": 968.01659}, {"ts": 1772872200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 649.5, "quote_volume": 50.07645, "trades": 2, "taker_buy_volume": 649.5, "taker_buy_quote": 50.07645}, {"ts": 1772872260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10460.7, "quote_volume": 805.58337, "trades": 5, "taker_buy_volume": 1094.7, "taker_buy_quote": 84.40137}, {"ts": 1772872320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 15537.6, "quote_volume": 1194.63124, "trades": 8, "taker_buy_volume": 107.5, "taker_buy_quote": 8.26675}, {"ts": 1772872440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10660.3, "quote_volume": 818.71104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4770.5, "quote_volume": 366.3744, "trades": 3, "taker_buy_volume": 3398.0, "taker_buy_quote": 260.9664}, {"ts": 1772872620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6641.4, "quote_volume": 509.39538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 101.5, "quote_volume": 7.7749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9876.2, "quote_volume": 756.51692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9122.4, "quote_volume": 698.77584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 30062.9, "quote_volume": 2300.35879, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 215.8, "quote_volume": 16.53028, "trades": 2, "taker_buy_volume": 215.8, "taker_buy_quote": 16.53028}, {"ts": 1772873400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7552.0, "quote_volume": 578.595, "trades": 8, "taker_buy_volume": 7552.0, "taker_buy_quote": 578.595}, {"ts": 1772873700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8654.8, "quote_volume": 662.95768, "trades": 3, "taker_buy_volume": 8348.1, "taker_buy_quote": 639.46446}, {"ts": 1772873760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 195.8, "quote_volume": 15.01786, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 15.01786}, {"ts": 1772874060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 101.5, "quote_volume": 7.80535, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 7.80535}, {"ts": 1772874180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4517.5, "quote_volume": 347.38167, "trades": 5, "taker_buy_volume": 3882.9, "taker_buy_quote": 298.59501}, {"ts": 1772874360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 139.1, "quote_volume": 10.68288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 650.1, "quote_volume": 49.99269, "trades": 1, "taker_buy_volume": 650.1, "taker_buy_quote": 49.99269}, {"ts": 1772874780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1750.1, "quote_volume": 134.58269, "trades": 4, "taker_buy_volume": 1256.3, "taker_buy_quote": 96.60947}, {"ts": 1772874900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 20265.9, "quote_volume": 1560.61155, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 13120.8, "quote_volume": 1010.7797, "trades": 6, "taker_buy_volume": 11748.3, "taker_buy_quote": 905.0972}, {"ts": 1772875080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6508.6, "quote_volume": 500.51134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 409.7, "quote_volume": 31.5469, "trades": 2, "taker_buy_volume": 409.7, "taker_buy_quote": 31.5469}, {"ts": 1772875260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6826.2, "quote_volume": 526.98264, "trades": 1, "taker_buy_volume": 6826.2, "taker_buy_quote": 526.98264}, {"ts": 1772875380000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 11627.6, "quote_volume": 898.00916, "trades": 10, "taker_buy_volume": 424.2, "taker_buy_quote": 32.83308}, {"ts": 1772875440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 32062.4, "quote_volume": 2472.6587, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1118.1, "quote_volume": 86.20551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6593.2, "quote_volume": 508.23258, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 130.8, "quote_volume": 10.04544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5000.0, "quote_volume": 383.92255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1131.5, "quote_volume": 87.01235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3949.0, "quote_volume": 304.4679, "trades": 2, "taker_buy_volume": 3949.0, "taker_buy_quote": 304.4679}, {"ts": 1772877060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 107.1, "quote_volume": 8.26812, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 8.26812}, {"ts": 1772877120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2736.0, "quote_volume": 211.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1282.7, "quote_volume": 99.02444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2736.0, "quote_volume": 211.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2500.0, "quote_volume": 192.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 192.75}, {"ts": 1772877960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 492.6, "quote_volume": 37.97946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 235.7, "quote_volume": 18.15962, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 8.26512}, {"ts": 1772878080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 95.8, "quote_volume": 7.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 596.4, "quote_volume": 45.98244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 492.6, "quote_volume": 37.97946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 19407.0, "quote_volume": 1495.2611, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.4, "quote_volume": 14.8148, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 14.8148}, {"ts": 1772878980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 206.8, "quote_volume": 15.90292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 149.1, "quote_volume": 11.4807, "trades": 1, "taker_buy_volume": 149.1, "taker_buy_quote": 11.4807}, {"ts": 1772879400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 156.1, "quote_volume": 12.0197, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 12.0197}, {"ts": 1772879460000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 13000.0, "quote_volume": 998.53725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1372.5, "quote_volume": 105.54525, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 105.54525}, {"ts": 1772879580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 82.3, "quote_volume": 6.32064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2383.0, "quote_volume": 183.0144, "trades": 4, "taker_buy_volume": 343.1, "taker_buy_quote": 26.35008}, {"ts": 1772880360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 80.5, "quote_volume": 6.19045, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 6.19045}, {"ts": 1772880780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 405.7, "quote_volume": 31.15776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881680000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 30804.9, "quote_volume": 2362.74324, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 186.4, "quote_volume": 14.27824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 15030.1, "quote_volume": 1152.80867, "trades": 3, "taker_buy_volume": 15030.1, "taker_buy_quote": 1152.80867}, {"ts": 1772881980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 97.5, "quote_volume": 7.47825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0775, "volume": 175503.8, "quote_volume": 13589.48494, "trades": 70, "taker_buy_volume": 126219.0, "taker_buy_quote": 9771.29472}, {"ts": 1772882400000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 13000.0, "quote_volume": 1006.86736, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 1006.86736}, {"ts": 1772882460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 21175.8, "quote_volume": 1638.81102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5314.5, "quote_volume": 411.3423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 226.6, "quote_volume": 17.49352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 21772.1, "quote_volume": 1678.62891, "trades": 7, "taker_buy_volume": 4502.9, "taker_buy_quote": 347.17359}, {"ts": 1772882940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.0, "quote_volume": 9.9588, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 9.9588}, {"ts": 1772883360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 128.8, "quote_volume": 9.93048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5066.8, "quote_volume": 391.01971, "trades": 4, "taker_buy_volume": 5066.8, "taker_buy_quote": 391.01971}, {"ts": 1772883600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 80.0, "quote_volume": 6.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1500.0, "quote_volume": 115.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 132.9, "quote_volume": 10.24659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4203.8, "quote_volume": 324.52687, "trades": 4, "taker_buy_volume": 4138.9, "taker_buy_quote": 319.52308}, {"ts": 1772884380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 288.8, "quote_volume": 22.29536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8108.5, "quote_volume": 626.40873, "trades": 5, "taker_buy_volume": 7070.3, "taker_buy_quote": 546.25969}, {"ts": 1772884800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5692.1, "quote_volume": 439.43012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 19509.9, "quote_volume": 1508.56877, "trades": 7, "taker_buy_volume": 19509.9, "taker_buy_quote": 1508.56877}, {"ts": 1772885040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2302.0, "quote_volume": 177.9446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 419.4, "quote_volume": 32.37768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885880000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13603.9, "quote_volume": 1050.24058, "trades": 14, "taker_buy_volume": 13603.9, "taker_buy_quote": 1050.24058}, {"ts": 1772885940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11588.4, "quote_volume": 895.78332, "trades": 4, "taker_buy_volume": 11588.4, "taker_buy_quote": 895.78332}, {"ts": 1772886300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2736.0, "quote_volume": 211.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3862.8, "quote_volume": 298.59444, "trades": 2, "taker_buy_volume": 3862.8, "taker_buy_quote": 298.59444}, {"ts": 1772886600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2736.0, "quote_volume": 211.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10173.0, "quote_volume": 787.00392, "trades": 7, "taker_buy_volume": 10173.0, "taker_buy_quote": 787.00392}, {"ts": 1772886840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4722.0, "quote_volume": 365.4828, "trades": 12, "taker_buy_volume": 4722.0, "taker_buy_quote": 365.4828}, {"ts": 1772886900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 408.0, "quote_volume": 31.5792, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 31.5792}, {"ts": 1772886960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 78.7, "quote_volume": 6.07564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 500.0, "quote_volume": 38.6, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 38.6}, {"ts": 1772887740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 10500.4, "quote_volume": 810.65048, "trades": 10, "taker_buy_volume": 10500.4, "taker_buy_quote": 810.65048}, {"ts": 1772887860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 90.8, "quote_volume": 7.01884, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 7.01884}, {"ts": 1772888220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10412.2, "quote_volume": 804.86306, "trades": 4, "taker_buy_volume": 10412.2, "taker_buy_quote": 804.86306}, {"ts": 1772888460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12376.1, "quote_volume": 958.20082, "trades": 4, "taker_buy_volume": 12376.1, "taker_buy_quote": 958.20082}, {"ts": 1772888520000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 44041.5, "quote_volume": 3407.66073, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2500.0, "quote_volume": 193.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1372.5, "quote_volume": 106.09425, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 106.09425}, {"ts": 1772888820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 134.8, "quote_volume": 10.43352, "trades": 1, "taker_buy_volume": 134.8, "taker_buy_quote": 10.43352}, {"ts": 1772888940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3959.5, "quote_volume": 306.4653, "trades": 2, "taker_buy_volume": 3959.5, "taker_buy_quote": 306.4653}, {"ts": 1772889000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7328.6, "quote_volume": 567.23364, "trades": 2, "taker_buy_volume": 7328.6, "taker_buy_quote": 567.23364}, {"ts": 1772889120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 785.6, "quote_volume": 60.884, "trades": 1, "taker_buy_volume": 785.6, "taker_buy_quote": 60.884}, {"ts": 1772889360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 272.4, "quote_volume": 21.16548, "trades": 1, "taker_buy_volume": 272.4, "taker_buy_quote": 21.16548}, {"ts": 1772889540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 337.9, "quote_volume": 26.18725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1500.0, "quote_volume": 116.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 78.0, "quote_volume": 6.045, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 6.045}, {"ts": 1772889900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 77.4, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 11442.5, "quote_volume": 886.79375, "trades": 1, "taker_buy_volume": 11442.5, "taker_buy_quote": 886.79375}, {"ts": 1772890200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 27974.4, "quote_volume": 2171.36227, "trades": 7, "taker_buy_volume": 27586.8, "taker_buy_quote": 2141.24575}, {"ts": 1772890260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 25061.5, "quote_volume": 1949.7847, "trades": 4, "taker_buy_volume": 25061.5, "taker_buy_quote": 1949.7847}, {"ts": 1772890320000, "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 246740.9, "quote_volume": 19214.84065, "trades": 41, "taker_buy_volume": 127636.5, "taker_buy_quote": 9945.56523}, {"ts": 1772890380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 11386.7, "quote_volume": 883.94722, "trades": 7, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1772890500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2500.0, "quote_volume": 194.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2500.0, "quote_volume": 194.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 15441.1, "quote_volume": 1200.91772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3856.7, "quote_volume": 300.06409, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 9.99457}, {"ts": 1772891640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 64.7, "quote_volume": 5.04013, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 5.04013}, {"ts": 1772891700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 15756.5, "quote_volume": 1227.52086, "trades": 5, "taker_buy_volume": 15756.5, "taker_buy_quote": 1227.52086}, {"ts": 1772891880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 384.6, "quote_volume": 29.9988, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 29.9988}, {"ts": 1772891940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4673.6, "quote_volume": 364.07344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1013.0, "quote_volume": 78.9127, "trades": 2, "taker_buy_volume": 1013.0, "taker_buy_quote": 78.9127}, {"ts": 1772892060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2549.4, "quote_volume": 198.59826, "trades": 5, "taker_buy_volume": 2549.4, "taker_buy_quote": 198.59826}, {"ts": 1772892120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 974.3, "quote_volume": 75.9954, "trades": 1, "taker_buy_volume": 974.3, "taker_buy_quote": 75.9954}, {"ts": 1772892240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1837.2, "quote_volume": 143.48532, "trades": 2, "taker_buy_volume": 1837.2, "taker_buy_quote": 143.48532}, {"ts": 1772892300000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 13913.4, "quote_volume": 1082.51634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3378.2, "quote_volume": 262.82396, "trades": 13, "taker_buy_volume": 1644.1, "taker_buy_quote": 127.91098}, {"ts": 1772892420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2385.5, "quote_volume": 185.83045, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 78.9127}, {"ts": 1772892480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 301.9, "quote_volume": 23.48782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 192.6, "quote_volume": 14.98428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 84.7, "quote_volume": 6.58119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892720000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 288.1, "quote_volume": 22.31825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 108.5, "quote_volume": 8.3979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1830.2, "quote_volume": 141.8405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1791.8, "quote_volume": 138.68532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 138.1, "quote_volume": 10.68894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 271.4, "quote_volume": 20.97922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 348.6, "quote_volume": 27.05136, "trades": 1, "taker_buy_volume": 348.6, "taker_buy_quote": 27.05136}, {"ts": 1772893500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 181.8, "quote_volume": 14.12586, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 14.12586}, {"ts": 1772893560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5104.1, "quote_volume": 396.58857, "trades": 2, "taker_buy_volume": 5104.1, "taker_buy_quote": 396.58857}, {"ts": 1772893620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1565.1, "quote_volume": 121.76478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 5593.5, "quote_volume": 436.04845, "trades": 3, "taker_buy_volume": 5593.5, "taker_buy_quote": 436.04845}, {"ts": 1772894040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 449.5, "quote_volume": 35.1509, "trades": 1, "taker_buy_volume": 449.5, "taker_buy_quote": 35.1509}, {"ts": 1772894100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10926.2, "quote_volume": 857.7067, "trades": 8, "taker_buy_volume": 10926.2, "taker_buy_quote": 857.7067}, {"ts": 1772894400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3037.7, "quote_volume": 238.76322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 70.3, "quote_volume": 5.53261, "trades": 1, "taker_buy_volume": 70.3, "taker_buy_quote": 5.53261}, {"ts": 1772894580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 493.8, "quote_volume": 38.91144, "trades": 1, "taker_buy_volume": 493.8, "taker_buy_quote": 38.91144}, {"ts": 1772894700000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 780.8, "quote_volume": 61.56888, "trades": 3, "taker_buy_volume": 418.4, "taker_buy_quote": 33.01176}, {"ts": 1772894820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 154.8, "quote_volume": 12.16728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 24631.2, "quote_volume": 1936.19165, "trades": 15, "taker_buy_volume": 420.8, "taker_buy_quote": 33.11696}, {"ts": 1772895000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 307.1, "quote_volume": 24.04593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 77.9, "quote_volume": 6.09957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 71.5, "quote_volume": 5.59845, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.59845}, {"ts": 1772895720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 17205.5, "quote_volume": 1345.4701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 10739.0, "quote_volume": 838.5224, "trades": 6, "taker_buy_volume": 10739.0, "taker_buy_quote": 838.5224}, {"ts": 1772895840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 615.2, "quote_volume": 47.92408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2754.0, "quote_volume": 213.998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3957.8, "quote_volume": 307.52106, "trades": 1, "taker_buy_volume": 3957.8, "taker_buy_quote": 307.52106}, {"ts": 1772896560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 154.8, "quote_volume": 12.05892, "trades": 1, "taker_buy_volume": 154.8, "taker_buy_quote": 12.05892}, {"ts": 1772896740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2500.0, "quote_volume": 195.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1372.5, "quote_volume": 107.19225, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 107.19225}, {"ts": 1772897460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 80.4, "quote_volume": 6.30336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897940000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 39640.0, "quote_volume": 3086.68928, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 11023.7, "quote_volume": 857.64386, "trades": 3, "taker_buy_volume": 11023.7, "taker_buy_quote": 857.64386}, {"ts": 1772898120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 24700.0, "quote_volume": 1926.47, "trades": 5, "taker_buy_volume": 24700.0, "taker_buy_quote": 1926.47}, {"ts": 1772898240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6821.8, "quote_volume": 533.16983, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 107.3295}, {"ts": 1772898300000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3579.0, "quote_volume": 279.7699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 11167.4, "quote_volume": 874.42967, "trades": 4, "taker_buy_volume": 222.5, "taker_buy_quote": 17.444}, {"ts": 1772898660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 67.0, "quote_volume": 5.2461, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 5.2461}, {"ts": 1772898720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3109.7, "quote_volume": 243.53706, "trades": 5, "taker_buy_volume": 609.7, "taker_buy_quote": 47.78706}, {"ts": 1772898780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 13912.2, "quote_volume": 1090.75238, "trades": 6, "taker_buy_volume": 13912.2, "taker_buy_quote": 1090.75238}, {"ts": 1772898840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1744.6, "quote_volume": 136.98831, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 29.24706}, {"ts": 1772898900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 433.7, "quote_volume": 34.08882, "trades": 2, "taker_buy_volume": 433.7, "taker_buy_quote": 34.08882}, {"ts": 1772898960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 697.4, "quote_volume": 54.79868, "trades": 3, "taker_buy_volume": 697.4, "taker_buy_quote": 54.79868}, {"ts": 1772899020000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 548.3, "quote_volume": 43.07727, "trades": 2, "taker_buy_volume": 357.2, "taker_buy_quote": 28.07592}, {"ts": 1772899080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 715.2, "quote_volume": 56.21472, "trades": 3, "taker_buy_volume": 715.2, "taker_buy_quote": 56.21472}, {"ts": 1772899140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 324.2, "quote_volume": 25.4497, "trades": 1, "taker_buy_volume": 324.2, "taker_buy_quote": 25.4497}, {"ts": 1772899200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 513.5, "quote_volume": 40.30975, "trades": 2, "taker_buy_volume": 513.5, "taker_buy_quote": 40.30975}, {"ts": 1772899260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 549.0, "quote_volume": 43.0965, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 43.0965}, {"ts": 1772899320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2834.7, "quote_volume": 222.26038, "trades": 4, "taker_buy_volume": 2743.9, "taker_buy_quote": 215.14166}, {"ts": 1772899380000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 532.1, "quote_volume": 41.80048, "trades": 2, "taker_buy_volume": 532.1, "taker_buy_quote": 41.80048}, {"ts": 1772899440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 659.2, "quote_volume": 51.81312, "trades": 2, "taker_buy_volume": 659.2, "taker_buy_quote": 51.81312}, {"ts": 1772899500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 278.3, "quote_volume": 21.87438, "trades": 1, "taker_buy_volume": 278.3, "taker_buy_quote": 21.87438}, {"ts": 1772899560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899680000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 14879.9, "quote_volume": 1165.35329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7877.7, "quote_volume": 615.24837, "trades": 5, "taker_buy_volume": 203.6, "taker_buy_quote": 15.90116}, {"ts": 1772899800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 201.9, "quote_volume": 15.7482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4023.2, "quote_volume": 314.21192, "trades": 2, "taker_buy_volume": 4023.2, "taker_buy_quote": 314.21192}, {"ts": 1772900040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 17742.2, "quote_volume": 1383.8916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900340000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 74334.4, "quote_volume": 5770.74129, "trades": 38, "taker_buy_volume": 1317.6, "taker_buy_quote": 102.33242}, {"ts": 1772900400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 516.7, "quote_volume": 39.99258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 18943.3, "quote_volume": 1470.48243, "trades": 10, "taker_buy_volume": 13856.0, "taker_buy_quote": 1075.70795}, {"ts": 1772900520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13527.7, "quote_volume": 1048.39675, "trades": 2, "taker_buy_volume": 13527.7, "taker_buy_quote": 1048.39675}, {"ts": 1772900580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 13000.0, "quote_volume": 1012.7, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 1012.7}, {"ts": 1772900640000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 14939.6, "quote_volume": 1166.10088, "trades": 7, "taker_buy_volume": 13500.0, "taker_buy_quote": 1054.1}, {"ts": 1772900700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2500.0, "quote_volume": 195.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1372.5, "quote_volume": 107.46675, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 107.46675}, {"ts": 1772901120000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 8505.0, "quote_volume": 666.716, "trades": 3, "taker_buy_volume": 3872.5, "taker_buy_quote": 303.99125}, {"ts": 1772901180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 74.1, "quote_volume": 5.82426, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 5.82426}, {"ts": 1772901240000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 75390.6, "quote_volume": 5937.0979, "trades": 20, "taker_buy_volume": 69773.6, "taker_buy_quote": 5493.6666}, {"ts": 1772901300000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 812.7, "quote_volume": 63.99027, "trades": 2, "taker_buy_volume": 307.8, "taker_buy_quote": 24.25464}, {"ts": 1772901360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 10902.3, "quote_volume": 858.01101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 108.0, "quote_volume": 8.4996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 20729.3, "quote_volume": 1629.32298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 77996.6, "quote_volume": 6114.03906, "trades": 18, "taker_buy_volume": 77996.6, "taker_buy_quote": 6114.03906}, {"ts": 1772901780000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 53080.5, "quote_volume": 4176.52595, "trades": 13, "taker_buy_volume": 40975.1, "taker_buy_quote": 3223.13917}, {"ts": 1772901840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 28127.7, "quote_volume": 2212.85619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 84.4, "quote_volume": 6.63384, "trades": 1, "taker_buy_volume": 84.4, "taker_buy_quote": 6.63384}, {"ts": 1772902140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 250.0, "quote_volume": 19.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 216.3, "quote_volume": 17.06607, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 17.06607}, {"ts": 1772902440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 129.7, "quote_volume": 10.23333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 37543.5, "quote_volume": 2973.39076, "trades": 8, "taker_buy_volume": 13383.0, "taker_buy_quote": 1059.9336}, {"ts": 1772902920000, "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 16712.0, "quote_volume": 1325.59982, "trades": 6, "taker_buy_volume": 16551.0, "taker_buy_quote": 1312.8494}, {"ts": 1772902980000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2756.2, "quote_volume": 218.56666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 11723.0, "quote_volume": 929.1772, "trades": 8, "taker_buy_volume": 4828.0, "taker_buy_quote": 383.0932}, {"ts": 1772903160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903280000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2000.2, "quote_volume": 158.55309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3872.5, "quote_volume": 307.08925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 100.0, "quote_volume": 7.94, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.94}, {"ts": 1772903700000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3435.7, "quote_volume": 272.66995, "trades": 7, "taker_buy_volume": 816.9, "taker_buy_quote": 64.86186}, {"ts": 1772903760000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 84.2, "quote_volume": 6.68548, "trades": 1, "taker_buy_volume": 84.2, "taker_buy_quote": 6.68548}, {"ts": 1772903820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 905.3, "quote_volume": 71.69976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 74.0, "quote_volume": 5.8608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 7598.5, "quote_volume": 601.8012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 62.9, "quote_volume": 4.99426, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 4.99426}, {"ts": 1772904180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904240000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2618.8, "quote_volume": 207.80686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 84630.9, "quote_volume": 6724.73374, "trades": 25, "taker_buy_volume": 77559.9, "taker_buy_quote": 6161.74489}, {"ts": 1772904360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1318.9, "quote_volume": 104.98444, "trades": 1, "taker_buy_volume": 1318.9, "taker_buy_quote": 104.98444}, {"ts": 1772904420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 9416.1, "quote_volume": 750.46317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 21355.9, "quote_volume": 1698.98566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 290.2, "quote_volume": 23.0709, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 23.0709}, {"ts": 1772904900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 289.9, "quote_volume": 23.01806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 9161.8, "quote_volume": 727.44692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2204.5, "quote_volume": 174.81685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7399.3, "quote_volume": 586.74928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 475.8, "quote_volume": 37.77852, "trades": 1, "taker_buy_volume": 475.8, "taker_buy_quote": 37.77852}, {"ts": 1772905440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 45965.4, "quote_volume": 3640.74658, "trades": 19, "taker_buy_volume": 7792.4, "taker_buy_quote": 617.44498}, {"ts": 1772905680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 29006.5, "quote_volume": 2294.41415, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6220.3, "quote_volume": 492.64776, "trades": 2, "taker_buy_volume": 6220.3, "taker_buy_quote": 492.64776}, {"ts": 1772905860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 154.6, "quote_volume": 12.25978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 18429.0, "quote_volume": 1455.73365, "trades": 7, "taker_buy_volume": 2972.0, "taker_buy_quote": 234.4908}, {"ts": 1772906280000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 184.3, "quote_volume": 14.5597, "trades": 1, "taker_buy_volume": 184.3, "taker_buy_quote": 14.5597}, {"ts": 1772906340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 28968.8, "quote_volume": 2287.32962, "trades": 10, "taker_buy_volume": 28968.8, "taker_buy_quote": 2287.32962}, {"ts": 1772906460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 184.3, "quote_volume": 14.52284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.0791, "high": 0.0791, "low": 0.0786, "close": 0.0787, "volume": 56864.3, "quote_volume": 4482.15419, "trades": 23, "taker_buy_volume": 9517.7, "taker_buy_quote": 749.99476}, {"ts": 1772906580000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 10484.4, "quote_volume": 828.2676, "trades": 5, "taker_buy_volume": 10484.4, "taker_buy_quote": 828.2676}, {"ts": 1772906640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 17228.7, "quote_volume": 1362.79017, "trades": 4, "taker_buy_volume": 17228.7, "taker_buy_quote": 1362.79017}, {"ts": 1772906820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 506.2, "quote_volume": 40.04042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906880000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 14052.9, "quote_volume": 1108.31848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 157.6, "quote_volume": 12.41888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 21012.0, "quote_volume": 1659.24998, "trades": 6, "taker_buy_volume": 16961.0, "taker_buy_quote": 1339.62608}, {"ts": 1772907180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2500.0, "quote_volume": 197.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.25}, {"ts": 1772907360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 8822.4, "quote_volume": 697.85184, "trades": 5, "taker_buy_volume": 8822.4, "taker_buy_quote": 697.85184}, {"ts": 1772907480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 27617.7, "quote_volume": 2176.27476, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.0}, {"ts": 1772907540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2500.0, "quote_volume": 197.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.25}, {"ts": 1772907660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907840000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 897.9, "quote_volume": 70.97327, "trades": 2, "taker_buy_volume": 391.7, "taker_buy_quote": 30.98347}, {"ts": 1772907900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2654.1, "quote_volume": 209.93931, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.75}, {"ts": 1772908020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 23418.1, "quote_volume": 1854.71352, "trades": 4, "taker_buy_volume": 11975.6, "taker_buy_quote": 948.46752}, {"ts": 1772908080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 506.2, "quote_volume": 40.04042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 88.1, "quote_volume": 6.93347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6359.4, "quote_volume": 501.75666, "trades": 3, "taker_buy_volume": 6359.4, "taker_buy_quote": 501.75666}, {"ts": 1772908800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1372.5, "quote_volume": 108.29025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2500.0, "quote_volume": 197.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.0}, {"ts": 1772910120000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 987.6, "quote_volume": 77.92164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2500.0, "quote_volume": 197.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 197.0}, {"ts": 1772910660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 7682.0, "quote_volume": 606.1098, "trades": 1, "taker_buy_volume": 7682.0, "taker_buy_quote": 606.1098}, {"ts": 1772910840000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2566.5, "quote_volume": 202.49685, "trades": 1, "taker_buy_volume": 2566.5, "taker_buy_quote": 202.49685}, {"ts": 1772911020000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 9590.1, "quote_volume": 757.1609, "trades": 6, "taker_buy_volume": 5020.1, "taker_buy_quote": 396.5879}, {"ts": 1772911440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911560000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 13121.0, "quote_volume": 1035.38415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 126.9, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 9.99972}, {"ts": 1772911800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 13192.0, "quote_volume": 1037.97902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2500.0, "quote_volume": 196.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 196.5}, {"ts": 1772912160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 508.9, "quote_volume": 39.94865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 38745.2, "quote_volume": 3046.71769, "trades": 10, "taker_buy_volume": 38745.2, "taker_buy_quote": 3046.71769}, {"ts": 1772912400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 11456.3, "quote_volume": 898.34657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2500.0, "quote_volume": 196.25, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 196.25}, {"ts": 1772912820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 40873.4, "quote_volume": 3196.80989, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 653.9, "quote_volume": 51.1595, "trades": 2, "taker_buy_volume": 653.9, "taker_buy_quote": 51.1595}, {"ts": 1772913000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2500.0, "quote_volume": 195.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 195.0}, {"ts": 1772913060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1013.0, "quote_volume": 78.9127, "trades": 2, "taker_buy_volume": 1013.0, "taker_buy_quote": 78.9127}, {"ts": 1772913360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1372.5, "quote_volume": 106.91775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1372.5, "quote_volume": 106.91775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1039.1, "quote_volume": 81.0498, "trades": 8, "taker_buy_volume": 1039.1, "taker_buy_quote": 81.0498}, {"ts": 1772913840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 581.9, "quote_volume": 45.33001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 464.5, "quote_volume": 36.231, "trades": 2, "taker_buy_volume": 464.5, "taker_buy_quote": 36.231}, {"ts": 1772914020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 447.3, "quote_volume": 34.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3841.5, "quote_volume": 299.25285, "trades": 16, "taker_buy_volume": 660.3, "taker_buy_quote": 51.43737}, {"ts": 1772914140000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 13944.4, "quote_volume": 1082.54339, "trades": 14, "taker_buy_volume": 2281.8, "taker_buy_quote": 177.29586}, {"ts": 1772914200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 268.2, "quote_volume": 20.8252, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 10.00776}, {"ts": 1772914260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 107.4, "quote_volume": 8.34498, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.34498}, {"ts": 1772914560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4319.4, "quote_volume": 333.88962, "trades": 3, "taker_buy_volume": 129.4, "taker_buy_quote": 10.00262}, {"ts": 1772914860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5570.7, "quote_volume": 430.66751, "trades": 7, "taker_buy_volume": 5570.7, "taker_buy_quote": 430.66751}, {"ts": 1772914920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 15135.3, "quote_volume": 1166.93163, "trades": 5, "taker_buy_volume": 11106.4, "taker_buy_quote": 856.30344}, {"ts": 1772915460000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 375.7, "quote_volume": 28.99496, "trades": 2, "taker_buy_volume": 284.9, "taker_buy_quote": 21.99428}, {"ts": 1772915520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 191.1, "quote_volume": 14.79114, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 14.79114}, {"ts": 1772915640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1757.8, "quote_volume": 135.72142, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 14.88798}, {"ts": 1772915760000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 595.8, "quote_volume": 46.03105, "trades": 3, "taker_buy_volume": 352.9, "taker_buy_quote": 27.27917}, {"ts": 1772915820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915940000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3267.8, "quote_volume": 252.85094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4535.0, "quote_volume": 350.9019, "trades": 4, "taker_buy_volume": 4535.0, "taker_buy_quote": 350.9019}, {"ts": 1772916960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 12717.6, "quote_volume": 982.77529, "trades": 10, "taker_buy_volume": 8530.6, "taker_buy_quote": 659.28889}, {"ts": 1772917380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 76.3, "quote_volume": 5.88273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 80.1, "quote_volume": 6.17571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2500.0, "quote_volume": 192.75, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 192.75}, {"ts": 1772917680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2748.8, "quote_volume": 211.92058, "trades": 3, "taker_buy_volume": 129.8, "taker_buy_quote": 10.00758}, {"ts": 1772917800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2500.0, "quote_volume": 193.0, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 193.0}, {"ts": 1772918280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 107.8, "quote_volume": 8.33294, "trades": 1, "taker_buy_volume": 107.8, "taker_buy_quote": 8.33294}, {"ts": 1772918340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 78.6, "quote_volume": 6.07578, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 6.07578}, {"ts": 1772918580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 142.2, "quote_volume": 10.99206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 187.6, "quote_volume": 14.48272, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 14.48272}, {"ts": 1772919300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1372.5, "quote_volume": 105.81975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919540000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 17601.9, "quote_volume": 1352.3424, "trades": 12, "taker_buy_volume": 130.0, "taker_buy_quote": 10.01}, {"ts": 1772919600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 7886.4, "quote_volume": 606.0739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 862.4, "quote_volume": 66.14608, "trades": 2, "taker_buy_volume": 419.9, "taker_buy_quote": 32.20633}, {"ts": 1772920260000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5422.0, "quote_volume": 415.3874, "trades": 5, "taker_buy_volume": 130.5, "taker_buy_quote": 10.00935}, {"ts": 1772920320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2695.4, "quote_volume": 207.00672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 380.1, "quote_volume": 29.15367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 78.7, "quote_volume": 6.03629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 560.3, "quote_volume": 42.97501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4326.3, "quote_volume": 331.82721, "trades": 4, "taker_buy_volume": 2500.0, "taker_buy_quote": 191.75}, {"ts": 1772921100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 496.9, "quote_volume": 38.11223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 438.3, "quote_volume": 33.52995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 13368.2, "quote_volume": 1022.01289, "trades": 5, "taker_buy_volume": 130.8, "taker_buy_quote": 10.0062}, {"ts": 1772921640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 545.6, "quote_volume": 41.7384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 115849.9, "quote_volume": 8814.76551, "trades": 34, "taker_buy_volume": 24080.3, "taker_buy_quote": 1832.79846}, {"ts": 1772922060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2122.9, "quote_volume": 161.12811, "trades": 7, "taker_buy_volume": 131.8, "taker_buy_quote": 10.00362}, {"ts": 1772922120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 155.2, "quote_volume": 11.77968, "trades": 1, "taker_buy_volume": 155.2, "taker_buy_quote": 11.77968}, {"ts": 1772922360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.0757, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 143109.6, "quote_volume": 10798.5517, "trades": 54, "taker_buy_volume": 40636.9, "taker_buy_quote": 3067.59764}, {"ts": 1772922840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7767.7, "quote_volume": 586.46135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 80.7, "quote_volume": 6.09285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5355.0, "quote_volume": 404.838, "trades": 3, "taker_buy_volume": 5355.0, "taker_buy_quote": 404.838}, {"ts": 1772923440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1779.6, "quote_volume": 134.89368, "trades": 1, "taker_buy_volume": 1779.6, "taker_buy_quote": 134.89368}, {"ts": 1772923500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3608.6, "quote_volume": 273.53188, "trades": 2, "taker_buy_volume": 3608.6, "taker_buy_quote": 273.53188}, {"ts": 1772923560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2568.7, "quote_volume": 194.45059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4188.2, "quote_volume": 317.04674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 16599.4, "quote_volume": 1254.91464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 253.9, "quote_volume": 19.15285, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 6.63645}, {"ts": 1772924220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 484.9, "quote_volume": 36.56146, "trades": 1, "taker_buy_volume": 484.9, "taker_buy_quote": 36.56146}, {"ts": 1772924340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 977.5, "quote_volume": 73.99675, "trades": 1, "taker_buy_volume": 977.5, "taker_buy_quote": 73.99675}, {"ts": 1772924580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1705.6, "quote_volume": 128.60224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 86.0, "quote_volume": 6.5016, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 6.5016}, {"ts": 1772924820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3522.0, "quote_volume": 265.65167, "trades": 2, "taker_buy_volume": 3522.0, "taker_buy_quote": 265.65167}, {"ts": 1772925600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3162.4, "quote_volume": 239.07744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8765.8, "quote_volume": 662.69448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 150.1, "quote_volume": 11.33255, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 11.33255}, {"ts": 1772926020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 126.9, "quote_volume": 9.58095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 484.4, "quote_volume": 36.52376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 555.3, "quote_volume": 41.86962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 766.3, "quote_volume": 57.70711, "trades": 4, "taker_buy_volume": 212.3, "taker_buy_quote": 15.99946}, {"ts": 1772926740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 83.7, "quote_volume": 6.29424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 490.4, "quote_volume": 36.87808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 83.5, "quote_volume": 6.28755, "trades": 1, "taker_buy_volume": 83.5, "taker_buy_quote": 6.28755}, {"ts": 1772926920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 83.1, "quote_volume": 6.26574, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 6.26574}, {"ts": 1772926980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 443.1, "quote_volume": 33.36543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 462.3, "quote_volume": 34.76496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 424.0, "quote_volume": 31.8848, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 31.8848}, {"ts": 1772927940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 18325.3, "quote_volume": 1384.56857, "trades": 9, "taker_buy_volume": 18325.3, "taker_buy_quote": 1384.56857}, {"ts": 1772928060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4706.5, "quote_volume": 356.7417, "trades": 4, "taker_buy_volume": 4596.5, "taker_buy_quote": 348.4147}, {"ts": 1772928120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 18354.0, "quote_volume": 1389.3978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 91.8, "quote_volume": 6.94008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 159.4, "quote_volume": 12.0347, "trades": 1, "taker_buy_volume": 159.4, "taker_buy_quote": 12.0347}, {"ts": 1772928360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1781.3, "quote_volume": 134.13189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 268.9, "quote_volume": 20.29127, "trades": 2, "taker_buy_volume": 162.1, "taker_buy_quote": 12.23855}, {"ts": 1772928540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2500.0, "quote_volume": 189.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 376.1, "quote_volume": 28.43316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 66.2, "quote_volume": 4.9981, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 4.9981}, {"ts": 1772929560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 22156.9, "quote_volume": 1668.41457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4691.6, "quote_volume": 352.03578, "trades": 6, "taker_buy_volume": 903.7, "taker_buy_quote": 67.86787}, {"ts": 1772930160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 647.8, "quote_volume": 48.53356, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 10.005}, {"ts": 1772930400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 122.1, "quote_volume": 9.14529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 84.4, "quote_volume": 6.32156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 542.9, "quote_volume": 40.60892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 542.3, "quote_volume": 40.56404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 658.7, "quote_volume": 49.27076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 81.1, "quote_volume": 6.07439, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 6.07439}, {"ts": 1772931420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1919.4, "quote_volume": 143.57112, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 102.663}, {"ts": 1772931480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1857.4, "quote_volume": 139.11926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 77.0, "quote_volume": 5.7673, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.7673}, {"ts": 1772931600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 684.8, "quote_volume": 51.24574, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 17.0023}, {"ts": 1772931960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 376.4, "quote_volume": 28.19236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3872.5, "quote_volume": 290.4375, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 102.9375}, {"ts": 1772933400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 81.5, "quote_volume": 6.10435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 69.5, "quote_volume": 5.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.0751, "high": 0.0758, "low": 0.0751, "close": 0.0756, "volume": 117421.0, "quote_volume": 8860.79262, "trades": 29, "taker_buy_volume": 98488.7, "taker_buy_quote": 7429.51074}, {"ts": 1772934240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2765.6, "quote_volume": 208.82936, "trades": 2, "taker_buy_volume": 265.6, "taker_buy_quote": 20.07936}, {"ts": 1772934300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 782.0, "quote_volume": 59.1192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 682.5, "quote_volume": 51.66525, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 22.0287}, {"ts": 1772934540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 395.6, "quote_volume": 29.90736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934600000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 619.9, "quote_volume": 46.95363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3116.6, "quote_volume": 236.52496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4881.3, "quote_volume": 369.9718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 539.0, "quote_volume": 40.6945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 448.5, "quote_volume": 33.9066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 472.1, "quote_volume": 35.69076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 545.6, "quote_volume": 41.30192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 567.4, "quote_volume": 42.93543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 563.2, "quote_volume": 42.5216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 583.3, "quote_volume": 44.03915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1844.4, "quote_volume": 139.3966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935260000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1414.3, "quote_volume": 106.84942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 470.7, "quote_volume": 35.49078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 515.4, "quote_volume": 38.86116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 465.4, "quote_volume": 35.09116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 670.8, "quote_volume": 50.57832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 599.2, "quote_volume": 45.2396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 461.4, "quote_volume": 34.8357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 9368.7, "quote_volume": 708.3817, "trades": 6, "taker_buy_volume": 8643.9, "taker_buy_quote": 653.69143}, {"ts": 1772935740000, "open": 0.0758, "high": 0.0765, "low": 0.0758, "close": 0.0763, "volume": 73741.3, "quote_volume": 5621.49059, "trades": 38, "taker_buy_volume": 45699.2, "taker_buy_quote": 3484.48639}, {"ts": 1772935800000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 1768.8, "quote_volume": 135.161, "trades": 6, "taker_buy_volume": 992.3, "taker_buy_quote": 75.85596}, {"ts": 1772935860000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 49881.4, "quote_volume": 3805.86209, "trades": 28, "taker_buy_volume": 18868.5, "taker_buy_quote": 1438.71416}, {"ts": 1772935920000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 1032.2, "quote_volume": 78.75112, "trades": 3, "taker_buy_volume": 487.4, "taker_buy_quote": 37.23736}, {"ts": 1772935980000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 538.3, "quote_volume": 41.08538, "trades": 3, "taker_buy_volume": 130.9, "taker_buy_quote": 10.00076}, {"ts": 1772936040000, "open": 0.0764, "high": 0.0768, "low": 0.0761, "close": 0.0761, "volume": 122041.8, "quote_volume": 9341.5555, "trades": 47, "taker_buy_volume": 55322.1, "taker_buy_quote": 4240.87469}, {"ts": 1772936100000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 34187.8, "quote_volume": 2610.63197, "trades": 21, "taker_buy_volume": 33880.6, "taker_buy_quote": 2587.22333}, {"ts": 1772936160000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2078.6, "quote_volume": 158.73338, "trades": 4, "taker_buy_volume": 1156.9, "taker_buy_quote": 88.38716}, {"ts": 1772936220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 829.3, "quote_volume": 63.27559, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 9584.8, "quote_volume": 732.13679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 543.0, "quote_volume": 41.30236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4530.1, "quote_volume": 344.69938, "trades": 3, "taker_buy_volume": 3947.2, "taker_buy_quote": 300.38192}, {"ts": 1772936460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 565.9, "quote_volume": 43.06499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 2117.5, "quote_volume": 161.44381, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 104.72175}, {"ts": 1772936580000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 534.3, "quote_volume": 40.74408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3166.7, "quote_volume": 241.57704, "trades": 4, "taker_buy_volume": 2745.0, "taker_buy_quote": 209.4435}, {"ts": 1772936700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 585.9, "quote_volume": 44.64558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1927.1, "quote_volume": 147.00722, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 104.72175}, {"ts": 1772936820000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1066.5, "quote_volume": 81.31418, "trades": 3, "taker_buy_volume": 468.8, "taker_buy_quote": 35.76944}, {"ts": 1772936880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 562.8, "quote_volume": 42.82908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 860.3, "quote_volume": 65.46883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 168.4, "quote_volume": 12.81524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 4509.4, "quote_volume": 343.7853, "trades": 7, "taker_buy_volume": 3692.4, "taker_buy_quote": 281.49812}, {"ts": 1772937120000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 67664.1, "quote_volume": 5193.48585, "trades": 27, "taker_buy_volume": 51877.9, "taker_buy_quote": 3981.20714}, {"ts": 1772937180000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 11555.1, "quote_volume": 889.05652, "trades": 18, "taker_buy_volume": 11000.8, "taker_buy_quote": 846.43085}, {"ts": 1772937240000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 6865.6, "quote_volume": 527.35125, "trades": 10, "taker_buy_volume": 2500.0, "taker_buy_quote": 192.0}, {"ts": 1772937300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 481.2, "quote_volume": 36.97438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 541.6, "quote_volume": 41.7032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 24650.3, "quote_volume": 1902.87601, "trades": 7, "taker_buy_volume": 12367.3, "taker_buy_quote": 953.54551}, {"ts": 1772937480000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 4070.3, "quote_volume": 314.1538, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1100.3, "quote_volume": 84.7231, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937600000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1489.6, "quote_volume": 114.74692, "trades": 7, "taker_buy_volume": 477.2, "taker_buy_quote": 36.79212}, {"ts": 1772937660000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 16104.9, "quote_volume": 1243.9528, "trades": 19, "taker_buy_volume": 15715.4, "taker_buy_quote": 1213.8834}, {"ts": 1772937720000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1892.9, "quote_volume": 146.20894, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 5611.2, "quote_volume": 435.52653, "trades": 8, "taker_buy_volume": 4493.9, "taker_buy_quote": 348.95987}, {"ts": 1772937840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1318.1, "quote_volume": 102.28456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937900000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 24848.2, "quote_volume": 1926.55256, "trades": 15, "taker_buy_volume": 478.3, "taker_buy_quote": 37.16391}, {"ts": 1772937960000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 51045.5, "quote_volume": 3944.51193, "trades": 22, "taker_buy_volume": 31941.8, "taker_buy_quote": 2469.79206}, {"ts": 1772938020000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 1286.0, "quote_volume": 99.15475, "trades": 4, "taker_buy_volume": 759.7, "taker_buy_quote": 58.64884}, {"ts": 1772938080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1120.2, "quote_volume": 86.2554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938140000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1519.9, "quote_volume": 116.85037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938200000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 4373.4, "quote_volume": 335.9204, "trades": 8, "taker_buy_volume": 416.6, "taker_buy_quote": 31.95322}, {"ts": 1772938260000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3383.1, "quote_volume": 259.5485, "trades": 5, "taker_buy_volume": 2990.6, "taker_buy_quote": 229.42808}, {"ts": 1772938320000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 627.3, "quote_volume": 48.14075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 622.4, "quote_volume": 47.80032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0772, "volume": 24897.1, "quote_volume": 1919.25444, "trades": 11, "taker_buy_volume": 19442.8, "taker_buy_quote": 1498.3642}, {"ts": 1772938500000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 48163.0, "quote_volume": 3720.20039, "trades": 26, "taker_buy_volume": 19906.4, "taker_buy_quote": 1537.67408}, {"ts": 1772938560000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 54979.4, "quote_volume": 4223.82483, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938620000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 43191.1, "quote_volume": 3331.01213, "trades": 37, "taker_buy_volume": 42891.6, "taker_buy_quote": 3307.98058}, {"ts": 1772938680000, "open": 0.0771, "high": 0.0771, "low": 0.0764, "close": 0.0764, "volume": 125371.2, "quote_volume": 9625.22345, "trades": 59, "taker_buy_volume": 3527.7, "taker_buy_quote": 269.97985}, {"ts": 1772938740000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 38050.5, "quote_volume": 2904.41855, "trades": 15, "taker_buy_volume": 20885.2, "taker_buy_quote": 1595.12928}, {"ts": 1772938800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 404.5, "quote_volume": 30.78245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 48441.9, "quote_volume": 3686.42859, "trades": 21, "taker_buy_volume": 19651.2, "taker_buy_quote": 1495.45632}, {"ts": 1772938920000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 11930.8, "quote_volume": 910.9116, "trades": 14, "taker_buy_volume": 11081.0, "taker_buy_quote": 846.13362}, {"ts": 1772938980000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 4712.8, "quote_volume": 360.0629, "trades": 6, "taker_buy_volume": 271.6, "taker_buy_quote": 20.7774}, {"ts": 1772939040000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 1311.5, "quote_volume": 100.21603, "trades": 4, "taker_buy_volume": 742.9, "taker_buy_quote": 56.83185}, {"ts": 1772939100000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 763.8, "quote_volume": 58.30984, "trades": 3, "taker_buy_volume": 159.5, "taker_buy_quote": 12.20175}, {"ts": 1772939160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 480.6, "quote_volume": 36.66978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 3840.8, "quote_volume": 293.43943, "trades": 6, "taker_buy_volume": 189.7, "taker_buy_quote": 14.51205}, {"ts": 1772939280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 21581.6, "quote_volume": 1646.67608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939340000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 11766.3, "quote_volume": 894.28553, "trades": 4, "taker_buy_volume": 11240.9, "taker_buy_quote": 854.3084}, {"ts": 1772939400000, "open": 0.0761, "high": 0.0768, "low": 0.0761, "close": 0.0767, "volume": 45173.4, "quote_volume": 3456.06977, "trades": 22, "taker_buy_volume": 39194.9, "taker_buy_quote": 2997.49902}, {"ts": 1772939460000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3825.6, "quote_volume": 293.31806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 831.3, "quote_volume": 63.67246, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 14.4963}, {"ts": 1772939580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 899.3, "quote_volume": 68.83645, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 30.64}, {"ts": 1772939640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 572.4, "quote_volume": 43.7886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 755.8, "quote_volume": 57.8187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 519.9, "quote_volume": 39.81663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939820000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 7491.5, "quote_volume": 575.91814, "trades": 7, "taker_buy_volume": 6539.1, "taker_buy_quote": 502.85679}, {"ts": 1772939880000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2601.8, "quote_volume": 200.04331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 2077.8, "quote_volume": 159.44126, "trades": 5, "taker_buy_volume": 1183.4, "taker_buy_quote": 90.86428}, {"ts": 1772940000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 465.5, "quote_volume": 35.7504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 505.7, "quote_volume": 38.83776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1893.1, "quote_volume": 145.39008, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 105.408}, {"ts": 1772940180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 630.5, "quote_volume": 48.35935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 656.3, "quote_volume": 50.33821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940300000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 572.3, "quote_volume": 43.91395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 758.2, "quote_volume": 58.18586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5202.9, "quote_volume": 399.06243, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1919.0, "quote_volume": 147.13091, "trades": 4, "taker_buy_volume": 1355.1, "taker_buy_quote": 103.93617}, {"ts": 1772940540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 569.0, "quote_volume": 43.5854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4465.8, "quote_volume": 342.52686, "trades": 3, "taker_buy_volume": 3832.6, "taker_buy_quote": 293.96042}, {"ts": 1772940660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3327.9, "quote_volume": 255.22671, "trades": 5, "taker_buy_volume": 2745.0, "taker_buy_quote": 210.5415}, {"ts": 1772940720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 10093.6, "quote_volume": 775.1415, "trades": 10, "taker_buy_volume": 9282.0, "taker_buy_quote": 712.81062}, {"ts": 1772940780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 504.9, "quote_volume": 38.77632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 502.2, "quote_volume": 38.46852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940900000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 642.5, "quote_volume": 49.28254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 517.3, "quote_volume": 39.72864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 589.8, "quote_volume": 45.29664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 692.6, "quote_volume": 53.19168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 2819.4, "quote_volume": 217.05824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 618.1, "quote_volume": 47.53189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941260000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 486.2, "quote_volume": 37.40979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 17199.7, "quote_volume": 1324.35972, "trades": 5, "taker_buy_volume": 1318.9, "taker_buy_quote": 101.5553}, {"ts": 1772941380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 727.4, "quote_volume": 55.93706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 574.9, "quote_volume": 44.22291, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 10.087}, {"ts": 1772941500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 497.9, "quote_volume": 38.23872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 833.4, "quote_volume": 64.02433, "trades": 4, "taker_buy_volume": 192.1, "taker_buy_quote": 14.77249}, {"ts": 1772941620000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0773, "volume": 43342.3, "quote_volume": 3349.43114, "trades": 25, "taker_buy_volume": 42798.2, "taker_buy_quote": 3307.58985}, {"ts": 1772941680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5814.8, "quote_volume": 449.35225, "trades": 6, "taker_buy_volume": 5003.3, "taker_buy_quote": 386.70445}, {"ts": 1772941740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 767.9, "quote_volume": 59.28188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1807.5, "quote_volume": 140.08125, "trades": 2, "taker_buy_volume": 1581.4, "taker_buy_quote": 122.5585}, {"ts": 1772941860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 720.3, "quote_volume": 55.82325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 654.8, "quote_volume": 50.747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 45097.9, "quote_volume": 3511.52245, "trades": 30, "taker_buy_volume": 9606.3, "taker_buy_quote": 748.22317}, {"ts": 1772942040000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 17070.9, "quote_volume": 1327.07003, "trades": 15, "taker_buy_volume": 1024.8, "taker_buy_quote": 79.63554}, {"ts": 1772942100000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1210.1, "quote_volume": 94.04696, "trades": 6, "taker_buy_volume": 572.4, "taker_buy_quote": 44.53272}, {"ts": 1772942160000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 22453.5, "quote_volume": 1744.58253, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942220000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 312.8, "quote_volume": 24.25325, "trades": 2, "taker_buy_volume": 312.8, "taker_buy_quote": 24.25325}, {"ts": 1772942280000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 23881.7, "quote_volume": 1853.15542, "trades": 12, "taker_buy_volume": 23881.7, "taker_buy_quote": 1853.15542}, {"ts": 1772942340000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 24032.3, "quote_volume": 1865.61126, "trades": 15, "taker_buy_volume": 13912.0, "taker_buy_quote": 1080.7243}, {"ts": 1772942400000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 2688.0, "quote_volume": 209.22911, "trades": 3, "taker_buy_volume": 2543.8, "taker_buy_quote": 198.02477}, {"ts": 1772942460000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 11696.0, "quote_volume": 906.94, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 9683.6, "quote_volume": 750.479, "trades": 1, "taker_buy_volume": 9683.6, "taker_buy_quote": 750.479}, {"ts": 1772942580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 102.4, "quote_volume": 7.97696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4085.5, "quote_volume": 319.06257, "trades": 3, "taker_buy_volume": 3935.7, "taker_buy_quote": 307.37817}, {"ts": 1772943060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943120000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 8545.0, "quote_volume": 667.14196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943300000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4683.8, "quote_volume": 366.3001, "trades": 4, "taker_buy_volume": 4546.2, "taker_buy_quote": 355.52602}, {"ts": 1772943360000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 46616.5, "quote_volume": 3653.6044, "trades": 21, "taker_buy_volume": 34878.0, "taker_buy_quote": 2734.47985}, {"ts": 1772943420000, "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.078, "volume": 97132.6, "quote_volume": 7581.68381, "trades": 26, "taker_buy_volume": 4012.3, "taker_buy_quote": 313.00134}, {"ts": 1772943480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9424.9, "quote_volume": 735.1422, "trades": 16, "taker_buy_volume": 9424.9, "taker_buy_quote": 735.1422}, {"ts": 1772943540000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 18980.2, "quote_volume": 1478.86202, "trades": 12, "taker_buy_volume": 2500.0, "taker_buy_quote": 195.0}, {"ts": 1772943600000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.078, "volume": 83217.8, "quote_volume": 6493.41399, "trades": 25, "taker_buy_volume": 58142.6, "taker_buy_quote": 4535.88807}, {"ts": 1772943660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 499.3, "quote_volume": 38.89547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 935.9, "quote_volume": 72.90661, "trades": 1, "taker_buy_volume": 935.9, "taker_buy_quote": 72.90661}, {"ts": 1772943780000, "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0784, "volume": 72999.6, "quote_volume": 5705.0306, "trades": 27, "taker_buy_volume": 71627.1, "taker_buy_quote": 5597.56385}, {"ts": 1772943840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 231.8, "quote_volume": 18.12676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 147.0, "quote_volume": 11.4954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944380000, "open": 0.0785, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 58348.8, "quote_volume": 4588.83791, "trades": 69, "taker_buy_volume": 41402.5, "taker_buy_quote": 3257.39173}, {"ts": 1772944440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2947.9, "quote_volume": 231.41015, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 196.25}, {"ts": 1772944500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 452.1, "quote_volume": 35.53506, "trades": 1, "taker_buy_volume": 452.1, "taker_buy_quote": 35.53506}, {"ts": 1772944740000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 25641.0, "quote_volume": 2021.19551, "trades": 13, "taker_buy_volume": 21768.5, "taker_buy_quote": 1716.42976}, {"ts": 1772944800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8387.6, "quote_volume": 659.26536, "trades": 9, "taker_buy_volume": 6500.0, "taker_buy_quote": 510.9}, {"ts": 1772944860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2440.8, "quote_volume": 191.86706, "trades": 5, "taker_buy_volume": 2201.8, "taker_buy_quote": 173.08166}, {"ts": 1772944920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2000.0, "quote_volume": 157.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.2}, {"ts": 1772945160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2000.0, "quote_volume": 157.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.4}, {"ts": 1772945280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.0787, "high": 0.0794, "low": 0.0787, "close": 0.0791, "volume": 73530.6, "quote_volume": 5816.94467, "trades": 44, "taker_buy_volume": 55491.7, "taker_buy_quote": 4387.55194}, {"ts": 1772945400000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 12922.4, "quote_volume": 1021.11388, "trades": 9, "taker_buy_volume": 8365.0, "taker_buy_quote": 660.835}, {"ts": 1772945460000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 7830.4, "quote_volume": 617.84698, "trades": 5, "taker_buy_volume": 206.7, "taker_buy_quote": 16.33705}, {"ts": 1772945520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3588.8, "quote_volume": 283.5152, "trades": 9, "taker_buy_volume": 3588.8, "taker_buy_quote": 283.5152}, {"ts": 1772945580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 764.5, "quote_volume": 60.2426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 74.0, "quote_volume": 5.8164, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.8164}, {"ts": 1772945760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2581.1, "quote_volume": 202.87446, "trades": 1, "taker_buy_volume": 2581.1, "taker_buy_quote": 202.87446}, {"ts": 1772945880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3759.6, "quote_volume": 295.88052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946120000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 583.7, "quote_volume": 45.72411, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 8.007}, {"ts": 1772946180000, "open": 0.0784, "high": 0.0791, "low": 0.0784, "close": 0.0786, "volume": 73756.9, "quote_volume": 5808.45892, "trades": 28, "taker_buy_volume": 65095.1, "taker_buy_quote": 5125.45762}, {"ts": 1772946240000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5410.6, "quote_volume": 424.75276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946300000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 953.4, "quote_volume": 74.75696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946360000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 6176.0, "quote_volume": 484.42875, "trades": 10, "taker_buy_volume": 6176.0, "taker_buy_quote": 484.42875}, {"ts": 1772946420000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 609.8, "quote_volume": 47.88262, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 10.46952}, {"ts": 1772946480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 967.2, "quote_volume": 76.11864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3033.4, "quote_volume": 238.1219, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 196.25}, {"ts": 1772946600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 12281.6, "quote_volume": 964.1056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1375.2, "quote_volume": 107.94306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946720000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 22550.0, "quote_volume": 1772.76765, "trades": 7, "taker_buy_volume": 19554.0, "taker_buy_quote": 1537.08165}, {"ts": 1772946780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7830.7, "quote_volume": 615.49302, "trades": 5, "taker_buy_volume": 142.6, "taker_buy_quote": 11.20836}, {"ts": 1772946840000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1656.6, "quote_volume": 129.81987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 44592.8, "quote_volume": 3491.61624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 19810.9, "quote_volume": 1553.03276, "trades": 9, "taker_buy_volume": 18806.7, "taker_buy_quote": 1474.4039}, {"ts": 1772947080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 587.0, "quote_volume": 45.9621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947200000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5797.5, "quote_volume": 454.77381, "trades": 12, "taker_buy_volume": 4006.9, "taker_buy_quote": 314.25352}, {"ts": 1772947260000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 8532.9, "quote_volume": 670.1244, "trades": 7, "taker_buy_volume": 7779.0, "taker_buy_quote": 611.03583}, {"ts": 1772947320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1060.1, "quote_volume": 83.21785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 532.6, "quote_volume": 41.8091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1372.5, "quote_volume": 108.153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 472.1, "quote_volume": 37.15427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 873.8, "quote_volume": 68.67942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7926.1, "quote_volume": 621.40624, "trades": 4, "taker_buy_volume": 3015.0, "taker_buy_quote": 236.376}, {"ts": 1772947740000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3235.8, "quote_volume": 253.58614, "trades": 4, "taker_buy_volume": 2230.0, "taker_buy_quote": 174.832}, {"ts": 1772947800000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 13361.1, "quote_volume": 1047.46028, "trades": 6, "taker_buy_volume": 11489.0, "taker_buy_quote": 900.7376}, {"ts": 1772947860000, "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0785, "volume": 61416.0, "quote_volume": 4823.26697, "trades": 19, "taker_buy_volume": 43208.5, "taker_buy_quote": 3396.46837}, {"ts": 1772947920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 15315.0, "quote_volume": 1200.446, "trades": 5, "taker_buy_volume": 15315.0, "taker_buy_quote": 1200.446}, {"ts": 1772948100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2745.0, "quote_volume": 215.4825, "trades": 2, "taker_buy_volume": 2745.0, "taker_buy_quote": 215.4825}, {"ts": 1772948160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 79.8, "quote_volume": 6.25632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 11616.6, "quote_volume": 910.74144, "trades": 2, "taker_buy_volume": 11616.6, "taker_buy_quote": 910.74144}, {"ts": 1772948520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 19618.8, "quote_volume": 1542.69956, "trades": 12, "taker_buy_volume": 15746.3, "taker_buy_quote": 1237.93381}, {"ts": 1772949120000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 11055.6, "quote_volume": 872.20411, "trades": 8, "taker_buy_volume": 10928.0, "taker_buy_quote": 862.17475}, {"ts": 1772949180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 5310.1, "quote_volume": 420.33066, "trades": 5, "taker_buy_volume": 2396.3, "taker_buy_quote": 189.3077}, {"ts": 1772949300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8964.8, "quote_volume": 711.80512, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 108.9765}, {"ts": 1772949360000, "open": 0.0791, "high": 0.0791, "low": 0.0784, "close": 0.0785, "volume": 174432.8, "quote_volume": 13752.90116, "trades": 60, "taker_buy_volume": 14746.3, "taker_buy_quote": 1157.60725}, {"ts": 1772949420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1046.6, "quote_volume": 82.26276, "trades": 1, "taker_buy_volume": 1046.6, "taker_buy_quote": 82.26276}, {"ts": 1772949480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1625.3, "quote_volume": 127.57472, "trades": 3, "taker_buy_volume": 1512.0, "taker_buy_quote": 118.692}, {"ts": 1772949720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1012.4, "quote_volume": 79.37216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 11400.0, "quote_volume": 900.06353, "trades": 6, "taker_buy_volume": 11400.0, "taker_buy_quote": 900.06353}, {"ts": 1772949900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 73.9, "quote_volume": 5.8381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 505.4, "quote_volume": 39.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 8943.6, "quote_volume": 707.43876, "trades": 8, "taker_buy_volume": 4449.0, "taker_buy_quote": 351.9159}, {"ts": 1772950140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 12926.1, "quote_volume": 1021.1619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950200000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 38815.4, "quote_volume": 3069.94489, "trades": 19, "taker_buy_volume": 25434.8, "taker_buy_quote": 2012.87749}, {"ts": 1772950260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 232.9, "quote_volume": 18.42239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 21682.8, "quote_volume": 1711.39762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 108.4, "quote_volume": 8.5636, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 8.5636}, {"ts": 1772950440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950500000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1186.0, "quote_volume": 93.70718, "trades": 9, "taker_buy_volume": 1186.0, "taker_buy_quote": 93.70718}, {"ts": 1772950560000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 82.6, "quote_volume": 6.54192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 1552.5, "quote_volume": 122.91861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 243.6, "quote_volume": 19.26876, "trades": 2, "taker_buy_volume": 243.6, "taker_buy_quote": 19.26876}, {"ts": 1772950860000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 51247.6, "quote_volume": 4062.54109, "trades": 13, "taker_buy_volume": 50278.7, "taker_buy_quote": 3985.70732}, {"ts": 1772950920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 108.3, "quote_volume": 8.56653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 13664.2, "quote_volume": 1083.55526, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 1030.9}, {"ts": 1772951160000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 55790.6, "quote_volume": 4418.91578, "trades": 13, "taker_buy_volume": 26000.0, "taker_buy_quote": 2061.8}, {"ts": 1772951220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 799.9, "quote_volume": 63.27209, "trades": 1, "taker_buy_volume": 799.9, "taker_buy_quote": 63.27209}, {"ts": 1772951280000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 33249.1, "quote_volume": 2634.7585, "trades": 14, "taker_buy_volume": 32323.1, "taker_buy_quote": 2561.4193}, {"ts": 1772951340000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 18965.3, "quote_volume": 1503.89987, "trades": 9, "taker_buy_volume": 18459.1, "taker_buy_quote": 1463.75821}, {"ts": 1772951400000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 11300.0, "quote_volume": 896.09, "trades": 5, "taker_buy_volume": 11300.0, "taker_buy_quote": 896.09}, {"ts": 1772951460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 506.2, "quote_volume": 40.14166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 16560.0, "quote_volume": 1314.1385, "trades": 14, "taker_buy_volume": 12560.0, "taker_buy_quote": 996.664}, {"ts": 1772951580000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 10000.0, "quote_volume": 795.22656, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 795.22656}, {"ts": 1772951640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 199.8, "quote_volume": 15.90408, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 15.90408}, {"ts": 1772951700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 7589.1, "quote_volume": 602.57454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7035.1, "quote_volume": 557.24712, "trades": 11, "taker_buy_volume": 672.0, "taker_buy_quote": 53.2896}, {"ts": 1772951880000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7290.5, "quote_volume": 577.9948, "trades": 4, "taker_buy_volume": 7200.0, "taker_buy_quote": 570.8272}, {"ts": 1772951940000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 27537.8, "quote_volume": 2184.82994, "trades": 12, "taker_buy_volume": 27537.8, "taker_buy_quote": 2184.82994}, {"ts": 1772952000000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 2295.0, "quote_volume": 182.67846, "trades": 3, "taker_buy_volume": 2129.8, "taker_buy_quote": 169.54506}, {"ts": 1772952060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1975.4, "quote_volume": 157.63692, "trades": 3, "taker_buy_volume": 1975.4, "taker_buy_quote": 157.63692}, {"ts": 1772952120000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 23368.8, "quote_volume": 1863.18693, "trades": 19, "taker_buy_volume": 15735.8, "taker_buy_quote": 1255.06708}, {"ts": 1772952180000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 4078.7, "quote_volume": 325.27952, "trades": 3, "taker_buy_volume": 2071.3, "taker_buy_quote": 165.28974}, {"ts": 1772952240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3485.7, "quote_volume": 277.79089, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 263.3, "quote_volume": 20.98501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2518.5, "quote_volume": 200.95634, "trades": 2, "taker_buy_volume": 2318.9, "taker_buy_quote": 185.04822}, {"ts": 1772952480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 102.0, "quote_volume": 8.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2700.6, "quote_volume": 215.77038, "trades": 5, "taker_buy_volume": 2625.0, "taker_buy_quote": 209.7375}, {"ts": 1772952600000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 46542.6, "quote_volume": 3705.56462, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 109.38825}, {"ts": 1772952660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5254.5, "quote_volume": 419.3091, "trades": 4, "taker_buy_volume": 5148.3, "taker_buy_quote": 410.83434}, {"ts": 1772952720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 40233.5, "quote_volume": 3211.25189, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952960000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 73120.7, "quote_volume": 5849.28887, "trades": 29, "taker_buy_volume": 58983.3, "taker_buy_quote": 4718.62487}, {"ts": 1772953020000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 13938.0, "quote_volume": 1113.87381, "trades": 5, "taker_buy_volume": 13718.6, "taker_buy_quote": 1096.34375}, {"ts": 1772953080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 202.8, "quote_volume": 16.224, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 16.224}, {"ts": 1772953140000, "open": 0.08, "high": 0.0805, "low": 0.08, "close": 0.0805, "volume": 48219.3, "quote_volume": 3865.6846, "trades": 19, "taker_buy_volume": 42993.3, "taker_buy_quote": 3445.89955}, {"ts": 1772953200000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 51307.6, "quote_volume": 4121.15418, "trades": 10, "taker_buy_volume": 25307.6, "taker_buy_quote": 2033.35418}, {"ts": 1772953260000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 28312.9, "quote_volume": 2282.21654, "trades": 6, "taker_buy_volume": 28171.6, "taker_buy_quote": 2270.82776}, {"ts": 1772953320000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 66406.8, "quote_volume": 5367.88168, "trades": 32, "taker_buy_volume": 43164.1, "taker_buy_quote": 3490.25129}, {"ts": 1772953380000, "open": 0.0807, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 43037.4, "quote_volume": 3477.56605, "trades": 15, "taker_buy_volume": 42665.3, "taker_buy_quote": 3447.59154}, {"ts": 1772953440000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 27566.0, "quote_volume": 2226.86058, "trades": 8, "taker_buy_volume": 11150.3, "taker_buy_quote": 900.94424}, {"ts": 1772953500000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0811, "volume": 123891.5, "quote_volume": 10050.99439, "trades": 52, "taker_buy_volume": 75737.5, "taker_buy_quote": 6143.3179}, {"ts": 1772953560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 215.5, "quote_volume": 17.47705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953620000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 18681.8, "quote_volume": 1517.19272, "trades": 7, "taker_buy_volume": 16181.8, "taker_buy_quote": 1314.19272}, {"ts": 1772953680000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2594.8, "quote_volume": 210.94776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 131.0, "quote_volume": 10.6503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953800000, "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.082, "volume": 116739.1, "quote_volume": 9543.89778, "trades": 47, "taker_buy_volume": 106304.1, "taker_buy_quote": 8692.56453}, {"ts": 1772953860000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 28372.8, "quote_volume": 2321.59331, "trades": 14, "taker_buy_volume": 18885.1, "taker_buy_quote": 1546.06097}, {"ts": 1772953920000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 8111.9, "quote_volume": 662.75074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 64044.0, "quote_volume": 5231.86971, "trades": 22, "taker_buy_volume": 13378.7, "taker_buy_quote": 1094.37766}, {"ts": 1772954040000, "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 12532.0, "quote_volume": 1016.41625, "trades": 11, "taker_buy_volume": 935.6, "taker_buy_quote": 76.15784}, {"ts": 1772954100000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 2610.7, "quote_volume": 211.12795, "trades": 3, "taker_buy_volume": 611.3, "taker_buy_quote": 49.57643}, {"ts": 1772954160000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 14269.0, "quote_volume": 1153.6108, "trades": 7, "taker_buy_volume": 11769.0, "taker_buy_quote": 951.6108}, {"ts": 1772954220000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 52324.5, "quote_volume": 4235.33311, "trades": 39, "taker_buy_volume": 35805.5, "taker_buy_quote": 2899.19761}, {"ts": 1772954280000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 22885.0, "quote_volume": 1854.82925, "trades": 3, "taker_buy_volume": 22885.0, "taker_buy_quote": 1854.82925}, {"ts": 1772954340000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 39956.2, "quote_volume": 3242.76207, "trades": 36, "taker_buy_volume": 13930.2, "taker_buy_quote": 1131.38101}, {"ts": 1772954400000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 2956.2, "quote_volume": 239.4089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954460000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 2692.7, "quote_volume": 217.54091, "trades": 6, "taker_buy_volume": 519.5, "taker_buy_quote": 42.02755}, {"ts": 1772954520000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 551.9, "quote_volume": 44.53833, "trades": 1, "taker_buy_volume": 551.9, "taker_buy_quote": 44.53833}, {"ts": 1772954580000, "open": 0.0807, "high": 0.0807, "low": 0.0801, "close": 0.0801, "volume": 131150.7, "quote_volume": 10537.80177, "trades": 56, "taker_buy_volume": 8441.9, "taker_buy_quote": 677.36928}, {"ts": 1772954640000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 7372.5, "quote_volume": 590.90956, "trades": 7, "taker_buy_volume": 568.1, "taker_buy_quote": 45.61843}, {"ts": 1772954700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 318.7, "quote_volume": 25.496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 7588.2, "quote_volume": 607.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954880000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 6153.0, "quote_volume": 491.55244, "trades": 6, "taker_buy_volume": 974.9, "taker_buy_quote": 77.95107}, {"ts": 1772954940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 935.0, "quote_volume": 74.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955000000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 14383.0, "quote_volume": 1157.49417, "trades": 12, "taker_buy_volume": 11555.0, "taker_buy_quote": 929.87297}, {"ts": 1772955060000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 19872.9, "quote_volume": 1598.26772, "trades": 8, "taker_buy_volume": 13407.9, "taker_buy_quote": 1078.48172}, {"ts": 1772955120000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 90756.2, "quote_volume": 7296.0322, "trades": 38, "taker_buy_volume": 21022.9, "taker_buy_quote": 1690.46162}, {"ts": 1772955180000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 41734.6, "quote_volume": 3350.56922, "trades": 21, "taker_buy_volume": 9805.0, "taker_buy_quote": 786.89413}, {"ts": 1772955240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955300000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 11473.9, "quote_volume": 920.35728, "trades": 7, "taker_buy_volume": 8973.9, "taker_buy_quote": 719.85728}, {"ts": 1772955360000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 464.3, "quote_volume": 37.23686, "trades": 1, "taker_buy_volume": 464.3, "taker_buy_quote": 37.23686}, {"ts": 1772955480000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1879.4, "quote_volume": 150.5533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 607.0, "quote_volume": 48.8028, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 48.8028}, {"ts": 1772955600000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 641.5, "quote_volume": 51.5766, "trades": 2, "taker_buy_volume": 641.5, "taker_buy_quote": 51.5766}, {"ts": 1772955660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 348.3, "quote_volume": 28.05285, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 11.8482}, {"ts": 1772955780000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 28650.0, "quote_volume": 2300.835, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955960000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 27859.5, "quote_volume": 2237.10541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956080000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 6533.9, "quote_volume": 524.26878, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956320000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 7174.7, "quote_volume": 577.42915, "trades": 6, "taker_buy_volume": 6641.9, "taker_buy_quote": 534.51211}, {"ts": 1772956380000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 181.0, "quote_volume": 14.5705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2745.0, "quote_volume": 220.9725, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.48625}, {"ts": 1772956680000, "open": 0.0804, "high": 0.0804, "low": 0.0797, "close": 0.0799, "volume": 96295.0, "quote_volume": 7701.27786, "trades": 37, "taker_buy_volume": 12431.6, "taker_buy_quote": 994.40657}, {"ts": 1772956740000, "open": 0.0798, "high": 0.08, "low": 0.0795, "close": 0.0799, "volume": 71313.6, "quote_volume": 5690.52673, "trades": 31, "taker_buy_volume": 50358.5, "taker_buy_quote": 4020.42934}, {"ts": 1772956800000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 11375.2, "quote_volume": 907.83868, "trades": 4, "taker_buy_volume": 6176.2, "taker_buy_quote": 493.47838}, {"ts": 1772956860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2543.2, "quote_volume": 202.94736, "trades": 1, "taker_buy_volume": 2543.2, "taker_buy_quote": 202.94736}, {"ts": 1772956920000, "open": 0.0798, "high": 0.0802, "low": 0.0797, "close": 0.08, "volume": 71489.9, "quote_volume": 5717.29898, "trades": 24, "taker_buy_volume": 58273.7, "taker_buy_quote": 4661.05479}, {"ts": 1772956980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 7654.6, "quote_volume": 613.26827, "trades": 6, "taker_buy_volume": 7654.6, "taker_buy_quote": 613.26827}, {"ts": 1772957100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 161.0, "quote_volume": 12.8639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 595.0, "quote_volume": 47.45958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 221.9, "quote_volume": 17.68543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 322.4, "quote_volume": 25.69528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 626.1, "quote_volume": 49.96278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 9749.4, "quote_volume": 777.30168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 12070.2, "quote_volume": 963.20196, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 913.1115}, {"ts": 1772957700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 378.0, "quote_volume": 30.0888, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 30.0888}, {"ts": 1772957880000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2069.3, "quote_volume": 164.42349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 5017.4, "quote_volume": 399.88678, "trades": 4, "taker_buy_volume": 5017.4, "taker_buy_quote": 399.88678}, {"ts": 1772958060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3061.7, "quote_volume": 244.01749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 417.0, "quote_volume": 33.1653, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 5.4993}, {"ts": 1772958240000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1886.2, "quote_volume": 149.76428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 37864.7, "quote_volume": 3016.75401, "trades": 17, "taker_buy_volume": 33235.4, "taker_buy_quote": 2647.33587}, {"ts": 1772958420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1372.5, "quote_volume": 109.5255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958540000, "open": 0.0799, "high": 0.0806, "low": 0.0798, "close": 0.0803, "volume": 130096.1, "quote_volume": 10421.86022, "trades": 54, "taker_buy_volume": 111825.3, "taker_buy_quote": 8957.54133}, {"ts": 1772958600000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.0803, "high": 0.0811, "low": 0.0803, "close": 0.081, "volume": 299448.2, "quote_volume": 24151.98745, "trades": 150, "taker_buy_volume": 206342.8, "taker_buy_quote": 16635.59379}, {"ts": 1772958720000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 26590.3, "quote_volume": 2156.34241, "trades": 15, "taker_buy_volume": 10389.3, "taker_buy_quote": 842.35148}, {"ts": 1772958780000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 9138.9, "quote_volume": 741.54418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958840000, "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.0818, "volume": 142683.7, "quote_volume": 11656.60117, "trades": 43, "taker_buy_volume": 129989.0, "taker_buy_quote": 10621.44224}, {"ts": 1772958900000, "open": 0.0818, "high": 0.0851, "low": 0.0818, "close": 0.084, "volume": 885643.5, "quote_volume": 73915.45017, "trades": 457, "taker_buy_volume": 616232.0, "taker_buy_quote": 51330.30528}, {"ts": 1772958960000, "open": 0.0839, "high": 0.0856, "low": 0.0833, "close": 0.0834, "volume": 1198161.4, "quote_volume": 101207.87522, "trades": 789, "taker_buy_volume": 687463.8, "taker_buy_quote": 58061.29201}, {"ts": 1772959020000, "open": 0.0834, "high": 0.0844, "low": 0.0832, "close": 0.0835, "volume": 458127.1, "quote_volume": 38413.94395, "trades": 347, "taker_buy_volume": 298525.6, "taker_buy_quote": 25037.95637}, {"ts": 1772959080000, "open": 0.0833, "high": 0.0854, "low": 0.0833, "close": 0.0847, "volume": 403636.6, "quote_volume": 34067.15448, "trades": 173, "taker_buy_volume": 252796.3, "taker_buy_quote": 21341.94797}, {"ts": 1772959140000, "open": 0.0847, "high": 0.0855, "low": 0.0817, "close": 0.0826, "volume": 700815.0, "quote_volume": 58808.0058, "trades": 234, "taker_buy_volume": 298174.1, "taker_buy_quote": 24957.84796}, {"ts": 1772959200000, "open": 0.0827, "high": 0.0834, "low": 0.0826, "close": 0.0828, "volume": 127641.5, "quote_volume": 10592.07184, "trades": 66, "taker_buy_volume": 64088.6, "taker_buy_quote": 5322.95474}, {"ts": 1772959260000, "open": 0.0827, "high": 0.0829, "low": 0.082, "close": 0.0828, "volume": 114406.3, "quote_volume": 9418.84613, "trades": 45, "taker_buy_volume": 46478.2, "taker_buy_quote": 3828.42702}, {"ts": 1772959320000, "open": 0.0826, "high": 0.0833, "low": 0.0824, "close": 0.0828, "volume": 210947.4, "quote_volume": 17482.79958, "trades": 81, "taker_buy_volume": 151597.6, "taker_buy_quote": 12567.73482}, {"ts": 1772959380000, "open": 0.0826, "high": 0.0835, "low": 0.0823, "close": 0.0833, "volume": 79607.0, "quote_volume": 6590.02839, "trades": 42, "taker_buy_volume": 66077.3, "taker_buy_quote": 5474.38894}, {"ts": 1772959440000, "open": 0.0832, "high": 0.0839, "low": 0.083, "close": 0.0836, "volume": 233713.0, "quote_volume": 19514.30889, "trades": 124, "taker_buy_volume": 107431.2, "taker_buy_quote": 8973.33943}, {"ts": 1772959500000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 89243.7, "quote_volume": 7476.16068, "trades": 60, "taker_buy_volume": 42711.9, "taker_buy_quote": 3581.90723}, {"ts": 1772959560000, "open": 0.0839, "high": 0.0844, "low": 0.0839, "close": 0.0844, "volume": 140254.3, "quote_volume": 11794.93944, "trades": 64, "taker_buy_volume": 113620.3, "taker_buy_quote": 9556.97924}, {"ts": 1772959620000, "open": 0.0842, "high": 0.0847, "low": 0.0841, "close": 0.0844, "volume": 114662.8, "quote_volume": 9681.9764, "trades": 54, "taker_buy_volume": 65990.9, "taker_buy_quote": 5575.59523}, {"ts": 1772959680000, "open": 0.0844, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 49039.9, "quote_volume": 4143.23901, "trades": 26, "taker_buy_volume": 43067.4, "taker_buy_quote": 3638.93554}, {"ts": 1772959740000, "open": 0.0842, "high": 0.0842, "low": 0.0836, "close": 0.0838, "volume": 251942.0, "quote_volume": 21118.61311, "trades": 82, "taker_buy_volume": 74027.8, "taker_buy_quote": 6212.91502}, {"ts": 1772959800000, "open": 0.0837, "high": 0.0838, "low": 0.0832, "close": 0.0833, "volume": 88579.6, "quote_volume": 7401.14483, "trades": 34, "taker_buy_volume": 19821.6, "taker_buy_quote": 1658.24851}, {"ts": 1772959860000, "open": 0.0833, "high": 0.0838, "low": 0.0828, "close": 0.0838, "volume": 169509.6, "quote_volume": 14094.21703, "trades": 61, "taker_buy_volume": 80658.8, "taker_buy_quote": 6719.36481}, {"ts": 1772959920000, "open": 0.084, "high": 0.0841, "low": 0.0834, "close": 0.0835, "volume": 354332.3, "quote_volume": 29655.13246, "trades": 81, "taker_buy_volume": 205088.0, "taker_buy_quote": 17163.11615}, {"ts": 1772959980000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.083, "volume": 34268.6, "quote_volume": 2852.0666, "trades": 17, "taker_buy_volume": 15043.2, "taker_buy_quote": 1253.24265}, {"ts": 1772960040000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 27242.2, "quote_volume": 2266.97954, "trades": 38, "taker_buy_volume": 25928.0, "taker_buy_quote": 2157.74478}, {"ts": 1772960100000, "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 125199.6, "quote_volume": 10468.90817, "trades": 46, "taker_buy_volume": 105130.6, "taker_buy_quote": 8789.15912}, {"ts": 1772960160000, "open": 0.0839, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 108233.3, "quote_volume": 9072.65376, "trades": 25, "taker_buy_volume": 52542.3, "taker_buy_quote": 4409.35072}, {"ts": 1772960220000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 23533.4, "quote_volume": 1975.52144, "trades": 11, "taker_buy_volume": 13825.8, "taker_buy_quote": 1161.0538}, {"ts": 1772960280000, "open": 0.084, "high": 0.0851, "low": 0.084, "close": 0.0851, "volume": 177001.9, "quote_volume": 14998.18197, "trades": 59, "taker_buy_volume": 159653.6, "taker_buy_quote": 13525.27559}, {"ts": 1772960340000, "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 83758.7, "quote_volume": 7118.06784, "trades": 44, "taker_buy_volume": 46689.3, "taker_buy_quote": 3972.26114}, {"ts": 1772960400000, "open": 0.085, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 98272.3, "quote_volume": 8378.24365, "trades": 76, "taker_buy_volume": 62249.6, "taker_buy_quote": 5306.85593}, {"ts": 1772960460000, "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.0849, "volume": 125978.2, "quote_volume": 10713.07702, "trades": 101, "taker_buy_volume": 59204.0, "taker_buy_quote": 5038.76355}, {"ts": 1772960520000, "open": 0.0851, "high": 0.0851, "low": 0.0844, "close": 0.0845, "volume": 106736.7, "quote_volume": 9033.54166, "trades": 54, "taker_buy_volume": 30996.2, "taker_buy_quote": 2627.92239}, {"ts": 1772960580000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.084, "volume": 58148.8, "quote_volume": 4897.02351, "trades": 28, "taker_buy_volume": 25592.4, "taker_buy_quote": 2158.03516}, {"ts": 1772960640000, "open": 0.0839, "high": 0.0839, "low": 0.0832, "close": 0.0836, "volume": 68560.2, "quote_volume": 5727.46976, "trades": 39, "taker_buy_volume": 43604.6, "taker_buy_quote": 3642.06617}, {"ts": 1772960700000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 33153.1, "quote_volume": 2772.40518, "trades": 13, "taker_buy_volume": 22097.6, "taker_buy_quote": 1848.42212}, {"ts": 1772960760000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 96766.7, "quote_volume": 8099.18586, "trades": 33, "taker_buy_volume": 61831.8, "taker_buy_quote": 5176.59641}, {"ts": 1772960820000, "open": 0.0836, "high": 0.0837, "low": 0.0832, "close": 0.0834, "volume": 121159.9, "quote_volume": 10117.36836, "trades": 62, "taker_buy_volume": 72658.2, "taker_buy_quote": 6068.73448}, {"ts": 1772960880000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 84420.0, "quote_volume": 7041.08038, "trades": 49, "taker_buy_volume": 36997.7, "taker_buy_quote": 3087.36854}, {"ts": 1772960940000, "open": 0.0833, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 120264.5, "quote_volume": 10033.7334, "trades": 79, "taker_buy_volume": 66615.5, "taker_buy_quote": 5560.14915}, {"ts": 1772961000000, "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 21990.8, "quote_volume": 1832.51865, "trades": 29, "taker_buy_volume": 2725.5, "taker_buy_quote": 227.78871}, {"ts": 1772961060000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 19575.0, "quote_volume": 1624.23587, "trades": 19, "taker_buy_volume": 700.4, "taker_buy_quote": 58.20324}, {"ts": 1772961120000, "open": 0.0828, "high": 0.083, "low": 0.0817, "close": 0.0823, "volume": 135445.4, "quote_volume": 11153.54684, "trades": 73, "taker_buy_volume": 45434.2, "taker_buy_quote": 3739.43836}, {"ts": 1772961180000, "open": 0.0821, "high": 0.0823, "low": 0.0817, "close": 0.0819, "volume": 166923.0, "quote_volume": 13691.45666, "trades": 63, "taker_buy_volume": 37866.7, "taker_buy_quote": 3114.11377}, {"ts": 1772961240000, "open": 0.0819, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 139322.5, "quote_volume": 11402.93711, "trades": 50, "taker_buy_volume": 59158.4, "taker_buy_quote": 4847.87272}, {"ts": 1772961300000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 63816.6, "quote_volume": 5202.65936, "trades": 30, "taker_buy_volume": 45321.3, "taker_buy_quote": 3697.34596}, {"ts": 1772961360000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 92689.8, "quote_volume": 7565.83608, "trades": 27, "taker_buy_volume": 20301.3, "taker_buy_quote": 1656.74648}, {"ts": 1772961420000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 56852.1, "quote_volume": 4637.15729, "trades": 21, "taker_buy_volume": 39600.4, "taker_buy_quote": 3230.89374}, {"ts": 1772961480000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 28841.4, "quote_volume": 2354.5488, "trades": 10, "taker_buy_volume": 27663.0, "taker_buy_quote": 2258.3225}, {"ts": 1772961540000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10839.1, "quote_volume": 886.45505, "trades": 4, "taker_buy_volume": 9005.8, "taker_buy_quote": 736.67444}, {"ts": 1772961600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 16914.9, "quote_volume": 1382.5104, "trades": 6, "taker_buy_volume": 5630.7, "taker_buy_quote": 460.59126}, {"ts": 1772961660000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 10342.5, "quote_volume": 845.21189, "trades": 6, "taker_buy_volume": 10342.5, "taker_buy_quote": 845.21189}, {"ts": 1772961720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 242.0, "quote_volume": 19.8198, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 19.8198}, {"ts": 1772961780000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 10584.7, "quote_volume": 867.02244, "trades": 8, "taker_buy_volume": 9851.8, "taker_buy_quote": 807.07122}, {"ts": 1772961840000, "open": 0.0821, "high": 0.0829, "low": 0.0821, "close": 0.0827, "volume": 50831.1, "quote_volume": 4193.3253, "trades": 26, "taker_buy_volume": 49731.2, "taker_buy_quote": 4102.55911}, {"ts": 1772961900000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.0831, "volume": 32075.8, "quote_volume": 2662.67013, "trades": 17, "taker_buy_volume": 11209.8, "taker_buy_quote": 930.46182}, {"ts": 1772961960000, "open": 0.083, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 26482.7, "quote_volume": 2191.91883, "trades": 30, "taker_buy_volume": 4001.7, "taker_buy_quote": 330.94059}, {"ts": 1772962020000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 27082.5, "quote_volume": 2242.68571, "trades": 16, "taker_buy_volume": 27082.5, "taker_buy_quote": 2242.68571}, {"ts": 1772962080000, "open": 0.0828, "high": 0.0832, "low": 0.0823, "close": 0.0823, "volume": 98057.4, "quote_volume": 8101.49337, "trades": 38, "taker_buy_volume": 15766.2, "taker_buy_quote": 1309.25184}, {"ts": 1772962140000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 30534.4, "quote_volume": 2515.58339, "trades": 12, "taker_buy_volume": 24161.9, "taker_buy_quote": 1991.12664}, {"ts": 1772962200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 5134.3, "quote_volume": 423.07162, "trades": 6, "taker_buy_volume": 3623.7, "taker_buy_quote": 298.74924}, {"ts": 1772962320000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 12833.5, "quote_volume": 1060.42047, "trades": 8, "taker_buy_volume": 10333.5, "taker_buy_quote": 853.67047}, {"ts": 1772962380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 69.1, "quote_volume": 5.71457, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 5.71457}, {"ts": 1772962440000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 10253.8, "quote_volume": 847.98098, "trades": 5, "taker_buy_volume": 10171.0, "taker_buy_quote": 841.1417}, {"ts": 1772962500000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 13351.1, "quote_volume": 1102.056, "trades": 8, "taker_buy_volume": 10541.3, "taker_buy_quote": 869.85353}, {"ts": 1772962560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1256.0, "quote_volume": 103.4764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962620000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 9248.1, "quote_volume": 762.57897, "trades": 8, "taker_buy_volume": 5941.3, "taker_buy_quote": 489.84865}, {"ts": 1772962680000, "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 38456.6, "quote_volume": 3155.79078, "trades": 22, "taker_buy_volume": 3097.5, "taker_buy_quote": 253.68525}, {"ts": 1772962740000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 20196.0, "quote_volume": 1648.94266, "trades": 19, "taker_buy_volume": 122.3, "taker_buy_quote": 10.00414}, {"ts": 1772962800000, "open": 0.0818, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 49111.1, "quote_volume": 4015.30739, "trades": 39, "taker_buy_volume": 24546.9, "taker_buy_quote": 2009.06315}, {"ts": 1772962860000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 6567.0, "quote_volume": 537.41115, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 11060.5, "quote_volume": 906.58263, "trades": 11, "taker_buy_volume": 6869.9, "taker_buy_quote": 563.12249}, {"ts": 1772962980000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 26859.1, "quote_volume": 2197.96444, "trades": 18, "taker_buy_volume": 6022.4, "taker_buy_quote": 492.63232}, {"ts": 1772963040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1064.3, "quote_volume": 86.96553, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 9.99596}, {"ts": 1772963100000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0815, "volume": 48073.9, "quote_volume": 3928.55848, "trades": 31, "taker_buy_volume": 19413.2, "taker_buy_quote": 1587.69802}, {"ts": 1772963160000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 10219.6, "quote_volume": 833.74474, "trades": 14, "taker_buy_volume": 2426.6, "taker_buy_quote": 198.18394}, {"ts": 1772963220000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 22865.9, "quote_volume": 1863.16925, "trades": 14, "taker_buy_volume": 2561.4, "taker_buy_quote": 209.01024}, {"ts": 1772963280000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 11244.1, "quote_volume": 916.72278, "trades": 6, "taker_buy_volume": 5459.0, "taker_buy_quote": 445.23713}, {"ts": 1772963340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 8908.1, "quote_volume": 726.99607, "trades": 5, "taker_buy_volume": 4248.2, "taker_buy_quote": 346.74823}, {"ts": 1772963460000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 16742.4, "quote_volume": 1365.45543, "trades": 9, "taker_buy_volume": 4344.2, "taker_buy_quote": 354.48672}, {"ts": 1772963520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 6142.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963580000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 10329.1, "quote_volume": 838.83165, "trades": 6, "taker_buy_volume": 3940.4, "taker_buy_quote": 320.21856}, {"ts": 1772963640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6001.0, "quote_volume": 487.2812, "trades": 5, "taker_buy_volume": 3430.2, "taker_buy_quote": 278.53224}, {"ts": 1772963700000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 4826.6, "quote_volume": 391.91091, "trades": 4, "taker_buy_volume": 4650.4, "taker_buy_quote": 377.62109}, {"ts": 1772963760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 38756.0, "quote_volume": 3141.00039, "trades": 18, "taker_buy_volume": 11227.2, "taker_buy_quote": 909.70859}, {"ts": 1772964000000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 11599.7, "quote_volume": 939.95699, "trades": 5, "taker_buy_volume": 11599.7, "taker_buy_quote": 939.95699}, {"ts": 1772964060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6832.4, "quote_volume": 554.79088, "trades": 3, "taker_buy_volume": 6832.4, "taker_buy_quote": 554.79088}, {"ts": 1772964180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2736.2, "quote_volume": 222.45306, "trades": 3, "taker_buy_volume": 2612.9, "taker_buy_quote": 212.42877}, {"ts": 1772964240000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 53844.2, "quote_volume": 4364.59471, "trades": 27, "taker_buy_volume": 3538.5, "taker_buy_quote": 286.66634}, {"ts": 1772964300000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 8668.3, "quote_volume": 703.10733, "trades": 6, "taker_buy_volume": 7586.3, "taker_buy_quote": 615.24893}, {"ts": 1772964360000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 21051.7, "quote_volume": 1709.86112, "trades": 13, "taker_buy_volume": 10306.8, "taker_buy_quote": 837.37524}, {"ts": 1772964420000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 30723.2, "quote_volume": 2488.94076, "trades": 22, "taker_buy_volume": 1551.5, "taker_buy_quote": 125.69612}, {"ts": 1772964480000, "open": 0.081, "high": 0.0811, "low": 0.0806, "close": 0.0806, "volume": 64979.8, "quote_volume": 5254.26923, "trades": 47, "taker_buy_volume": 6893.7, "taker_buy_quote": 558.98094}, {"ts": 1772964540000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 15513.5, "quote_volume": 1248.45568, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 88298.2, "quote_volume": 7105.86187, "trades": 35, "taker_buy_volume": 26590.8, "taker_buy_quote": 2142.13777}, {"ts": 1772964660000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 26288.5, "quote_volume": 2113.55477, "trades": 16, "taker_buy_volume": 186.1, "taker_buy_quote": 14.99966}, {"ts": 1772964720000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 7270.0, "quote_volume": 584.32819, "trades": 6, "taker_buy_volume": 2641.0, "taker_buy_quote": 212.36602}, {"ts": 1772964780000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 112821.8, "quote_volume": 9084.61199, "trades": 23, "taker_buy_volume": 20587.8, "taker_buy_quote": 1659.19305}, {"ts": 1772964840000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 5258.5, "quote_volume": 422.53398, "trades": 5, "taker_buy_volume": 160.8, "taker_buy_quote": 12.9444}, {"ts": 1772964900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2245.3, "quote_volume": 180.74665, "trades": 1, "taker_buy_volume": 2245.3, "taker_buy_quote": 180.74665}, {"ts": 1772964960000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 33684.1, "quote_volume": 2715.35672, "trades": 15, "taker_buy_volume": 31369.1, "taker_buy_quote": 2528.86197}, {"ts": 1772965020000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 5756.0, "quote_volume": 463.943, "trades": 5, "taker_buy_volume": 94.0, "taker_buy_quote": 7.5858}, {"ts": 1772965080000, "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.0809, "volume": 75439.8, "quote_volume": 6102.0548, "trades": 60, "taker_buy_volume": 58485.3, "taker_buy_quote": 4731.50329}, {"ts": 1772965140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 18424.0, "quote_volume": 1491.69809, "trades": 10, "taker_buy_volume": 18076.0, "taker_buy_quote": 1463.51009}, {"ts": 1772965260000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 30949.3, "quote_volume": 2510.41359, "trades": 27, "taker_buy_volume": 10740.0, "taker_buy_quote": 871.85752}, {"ts": 1772965320000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 41068.5, "quote_volume": 3329.14669, "trades": 22, "taker_buy_volume": 34163.5, "taker_buy_quote": 2769.29238}, {"ts": 1772965380000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 42512.3, "quote_volume": 3439.71377, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 3228.8, "quote_volume": 260.88704, "trades": 1, "taker_buy_volume": 3228.8, "taker_buy_quote": 260.88704}, {"ts": 1772965500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 11281.9, "quote_volume": 914.41175, "trades": 7, "taker_buy_volume": 8231.9, "taker_buy_quote": 667.36175}, {"ts": 1772965560000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 48995.5, "quote_volume": 3980.90177, "trades": 17, "taker_buy_volume": 40380.7, "taker_buy_quote": 3281.38001}, {"ts": 1772965620000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 58396.9, "quote_volume": 4751.79386, "trades": 45, "taker_buy_volume": 36060.4, "taker_buy_quote": 2936.01096}, {"ts": 1772965680000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 4933.0, "quote_volume": 401.85843, "trades": 12, "taker_buy_volume": 2790.0, "taker_buy_quote": 227.4094}, {"ts": 1772965740000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 33167.5, "quote_volume": 2706.98316, "trades": 46, "taker_buy_volume": 21765.5, "taker_buy_quote": 1776.83493}, {"ts": 1772965800000, "open": 0.0816, "high": 0.0816, "low": 0.081, "close": 0.0814, "volume": 26339.6, "quote_volume": 2142.03451, "trades": 35, "taker_buy_volume": 6171.0, "taker_buy_quote": 502.46283}, {"ts": 1772965860000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2993.3, "quote_volume": 243.96205, "trades": 10, "taker_buy_volume": 2993.3, "taker_buy_quote": 243.96205}, {"ts": 1772965920000, "open": 0.0814, "high": 0.0816, "low": 0.0812, "close": 0.0812, "volume": 28434.8, "quote_volume": 2312.89176, "trades": 25, "taker_buy_volume": 3163.2, "taker_buy_quote": 258.08061}, {"ts": 1772965980000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 19381.7, "quote_volume": 1569.71182, "trades": 6, "taker_buy_volume": 170.6, "taker_buy_quote": 13.85272}, {"ts": 1772966040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2087.6, "quote_volume": 169.0956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6165.2, "quote_volume": 499.99772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 7590.7, "quote_volume": 614.8228, "trades": 5, "taker_buy_volume": 7471.2, "taker_buy_quote": 605.1672}, {"ts": 1772966220000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 17049.1, "quote_volume": 1382.16127, "trades": 20, "taker_buy_volume": 13478.1, "taker_buy_quote": 1092.94869}, {"ts": 1772966280000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 10723.6, "quote_volume": 867.51175, "trades": 6, "taker_buy_volume": 954.9, "taker_buy_quote": 77.3469}, {"ts": 1772966340000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 24981.0, "quote_volume": 2017.17455, "trades": 12, "taker_buy_volume": 8820.4, "taker_buy_quote": 712.68832}, {"ts": 1772966460000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 7295.6, "quote_volume": 586.36732, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 4239.4, "quote_volume": 341.32954, "trades": 5, "taker_buy_volume": 1033.7, "taker_buy_quote": 83.27069}, {"ts": 1772966580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 7367.0, "quote_volume": 593.7802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 9957.1, "quote_volume": 802.28929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 5416.1, "quote_volume": 436.2895, "trades": 3, "taker_buy_volume": 3854.1, "taker_buy_quote": 310.3923}, {"ts": 1772966820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 6500.0, "quote_volume": 525.85, "trades": 3, "taker_buy_volume": 6500.0, "taker_buy_quote": 525.85}, {"ts": 1772966880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2179.1, "quote_volume": 176.28919, "trades": 3, "taker_buy_volume": 2179.1, "taker_buy_quote": 176.28919}, {"ts": 1772966940000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 3746.2, "quote_volume": 302.88811, "trades": 4, "taker_buy_volume": 748.1, "taker_buy_quote": 60.5961}, {"ts": 1772967000000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 17193.0, "quote_volume": 1391.61487, "trades": 16, "taker_buy_volume": 10607.6, "taker_buy_quote": 858.28697}, {"ts": 1772967060000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2078.0, "quote_volume": 167.80776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1237.6, "quote_volume": 99.99808, "trades": 2, "taker_buy_volume": 1237.6, "taker_buy_quote": 99.99808}, {"ts": 1772967180000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 5306.6, "quote_volume": 429.0079, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 13790.8, "quote_volume": 1113.84151, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3583.4, "quote_volume": 288.82204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 3347.1, "quote_volume": 269.95471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967420000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 7035.4, "quote_volume": 567.55098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3556.4, "quote_volume": 287.00148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 12723.7, "quote_volume": 1028.55995, "trades": 7, "taker_buy_volume": 5166.9, "taker_buy_quote": 417.62276}, {"ts": 1772967600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1368.0, "quote_volume": 110.6712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 29019.2, "quote_volume": 2350.50578, "trades": 10, "taker_buy_volume": 13065.5, "taker_buy_quote": 1058.3055}, {"ts": 1772967720000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 6287.6, "quote_volume": 508.43679, "trades": 3, "taker_buy_volume": 6287.6, "taker_buy_quote": 508.43679}, {"ts": 1772967780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 753.0, "quote_volume": 60.7671, "trades": 1, "taker_buy_volume": 753.0, "taker_buy_quote": 60.7671}, {"ts": 1772967840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2677.1, "quote_volume": 216.30968, "trades": 2, "taker_buy_volume": 1304.6, "taker_buy_quote": 105.41168}, {"ts": 1772967900000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 7124.9, "quote_volume": 575.75261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967960000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 4991.2, "quote_volume": 402.98097, "trades": 6, "taker_buy_volume": 2332.9, "taker_buy_quote": 188.49832}, {"ts": 1772968020000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 3128.9, "quote_volume": 253.75056, "trades": 5, "taker_buy_volume": 3128.9, "taker_buy_quote": 253.75056}, {"ts": 1772968140000, "open": 0.0813, "high": 0.0826, "low": 0.0813, "close": 0.0823, "volume": 130165.2, "quote_volume": 10665.2987, "trades": 68, "taker_buy_volume": 107580.7, "taker_buy_quote": 8807.55386}, {"ts": 1772968200000, "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 12274.7, "quote_volume": 1010.6449, "trades": 7, "taker_buy_volume": 12057.6, "taker_buy_quote": 992.8282}, {"ts": 1772968260000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 18547.8, "quote_volume": 1521.54637, "trades": 12, "taker_buy_volume": 18547.8, "taker_buy_quote": 1521.54637}, {"ts": 1772968320000, "open": 0.082, "high": 0.082, "low": 0.0811, "close": 0.0813, "volume": 69464.1, "quote_volume": 5656.48204, "trades": 32, "taker_buy_volume": 8719.1, "taker_buy_quote": 708.9273}, {"ts": 1772968380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 416.8, "quote_volume": 33.92752, "trades": 2, "taker_buy_volume": 416.8, "taker_buy_quote": 33.92752}, {"ts": 1772968440000, "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 24135.7, "quote_volume": 1966.86428, "trades": 11, "taker_buy_volume": 16537.9, "taker_buy_quote": 1349.92941}, {"ts": 1772968500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 457.1, "quote_volume": 37.16223, "trades": 1, "taker_buy_volume": 457.1, "taker_buy_quote": 37.16223}, {"ts": 1772968560000, "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0807, "volume": 56709.5, "quote_volume": 4587.6882, "trades": 18, "taker_buy_volume": 20947.8, "taker_buy_quote": 1696.65901}, {"ts": 1772968620000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 6540.0, "quote_volume": 527.11675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968740000, "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0801, "volume": 61905.1, "quote_volume": 4955.67466, "trades": 30, "taker_buy_volume": 30020.8, "taker_buy_quote": 2401.90937}, {"ts": 1772968800000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 13582.8, "quote_volume": 1086.74354, "trades": 6, "taker_buy_volume": 597.7, "taker_buy_quote": 47.93554}, {"ts": 1772968860000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 14502.7, "quote_volume": 1160.6232, "trades": 22, "taker_buy_volume": 2036.0, "taker_buy_quote": 163.2872}, {"ts": 1772968920000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 5231.5, "quote_volume": 419.21166, "trades": 13, "taker_buy_volume": 4622.2, "taker_buy_quote": 370.41543}, {"ts": 1772968980000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3698.3, "quote_volume": 296.30274, "trades": 10, "taker_buy_volume": 689.1, "taker_buy_quote": 55.26582}, {"ts": 1772969040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 15030.1, "quote_volume": 1202.408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 7078.6, "quote_volume": 566.99586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6134.5, "quote_volume": 491.37345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969520000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8555.6, "quote_volume": 685.6404, "trades": 7, "taker_buy_volume": 3135.1, "taker_buy_quote": 251.18385}, {"ts": 1772969580000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 24918.3, "quote_volume": 1991.58352, "trades": 12, "taker_buy_volume": 1771.3, "taker_buy_quote": 141.52687}, {"ts": 1772969640000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 12200.0, "quote_volume": 972.39538, "trades": 10, "taker_buy_volume": 1764.4, "taker_buy_quote": 140.63819}, {"ts": 1772969700000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 11252.4, "quote_volume": 897.55571, "trades": 10, "taker_buy_volume": 10245.2, "taker_buy_quote": 817.18115}, {"ts": 1772969760000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 15677.5, "quote_volume": 1249.21552, "trades": 11, "taker_buy_volume": 1692.4, "taker_buy_quote": 134.88428}, {"ts": 1772969820000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 43612.1, "quote_volume": 3477.04253, "trades": 18, "taker_buy_volume": 24493.5, "taker_buy_quote": 1955.04137}, {"ts": 1772969880000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 335.7, "quote_volume": 26.78016, "trades": 2, "taker_buy_volume": 248.7, "taker_buy_quote": 19.84626}, {"ts": 1772969940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3874.5, "quote_volume": 308.79765, "trades": 2, "taker_buy_volume": 3874.5, "taker_buy_quote": 308.79765}, {"ts": 1772970060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3854.2, "quote_volume": 307.17974, "trades": 2, "taker_buy_volume": 3854.2, "taker_buy_quote": 307.17974}, {"ts": 1772970120000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 23500.0, "quote_volume": 1869.55, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 765.1, "quote_volume": 60.82545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 854.6, "quote_volume": 68.02616, "trades": 1, "taker_buy_volume": 854.6, "taker_buy_quote": 68.02616}, {"ts": 1772970360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 502.2, "quote_volume": 39.97512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2558.9, "quote_volume": 204.20022, "trades": 3, "taker_buy_volume": 2558.9, "taker_buy_quote": 204.20022}, {"ts": 1772970600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2447.3, "quote_volume": 195.784, "trades": 1, "taker_buy_volume": 2447.3, "taker_buy_quote": 195.784}, {"ts": 1772970660000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 1837.5, "quote_volume": 147.03, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 12.03}, {"ts": 1772970720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1790.6, "quote_volume": 143.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4216.7, "quote_volume": 338.00216, "trades": 4, "taker_buy_volume": 2444.9, "taker_buy_quote": 196.08098}, {"ts": 1772970840000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3978.3, "quote_volume": 318.91345, "trades": 4, "taker_buy_volume": 2516.2, "taker_buy_quote": 201.79924}, {"ts": 1772970900000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 29826.6, "quote_volume": 2390.01066, "trades": 11, "taker_buy_volume": 9000.0, "taker_buy_quote": 721.8}, {"ts": 1772970960000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 35260.4, "quote_volume": 2820.97605, "trades": 13, "taker_buy_volume": 18872.5, "taker_buy_quote": 1510.25}, {"ts": 1772971020000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9359.9, "quote_volume": 750.41418, "trades": 4, "taker_buy_volume": 9359.9, "taker_buy_quote": 750.41418}, {"ts": 1772971080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2522.8, "quote_volume": 202.32856, "trades": 1, "taker_buy_volume": 2522.8, "taker_buy_quote": 202.32856}, {"ts": 1772971200000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 17600.5, "quote_volume": 1408.11381, "trades": 13, "taker_buy_volume": 1999.5, "taker_buy_quote": 160.09725}, {"ts": 1772971260000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4954.1, "quote_volume": 396.328, "trades": 2, "taker_buy_volume": 4954.1, "taker_buy_quote": 396.328}, {"ts": 1772971320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971440000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 147.2, "quote_volume": 11.8496, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 5.83625}, {"ts": 1772971500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 358.5, "quote_volume": 28.93095, "trades": 1, "taker_buy_volume": 358.5, "taker_buy_quote": 28.93095}, {"ts": 1772971620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 5384.8, "quote_volume": 434.55336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971680000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 2568.8, "quote_volume": 206.50998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 11365.2, "quote_volume": 908.64804, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3102.2, "quote_volume": 247.24534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971860000, "open": 0.0796, "high": 0.0797, "low": 0.0792, "close": 0.0797, "volume": 109923.5, "quote_volume": 8732.23954, "trades": 52, "taker_buy_volume": 18186.9, "taker_buy_quote": 1447.66236}, {"ts": 1772971920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 157.0, "quote_volume": 12.4972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 11442.8, "quote_volume": 911.99116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1162.2, "quote_volume": 92.51112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4024.2, "quote_volume": 320.72874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972160000, "open": 0.0796, "high": 0.0796, "low": 0.079, "close": 0.079, "volume": 50117.2, "quote_volume": 3972.73391, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7944.2, "quote_volume": 628.38622, "trades": 6, "taker_buy_volume": 1411.5, "taker_buy_quote": 111.64965}, {"ts": 1772972280000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 80059.2, "quote_volume": 6339.6821, "trades": 17, "taker_buy_volume": 69993.8, "taker_buy_quote": 5543.50896}, {"ts": 1772972340000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 25633.7, "quote_volume": 2030.83793, "trades": 11, "taker_buy_volume": 270.0, "taker_buy_quote": 21.384}, {"ts": 1772972400000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 3708.1, "quote_volume": 294.18951, "trades": 3, "taker_buy_volume": 2079.9, "taker_buy_quote": 164.93607}, {"ts": 1772972460000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972520000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 177.0, "quote_volume": 14.0538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 42611.6, "quote_volume": 3379.89567, "trades": 21, "taker_buy_volume": 2258.4, "taker_buy_quote": 179.227}, {"ts": 1772972820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 5383.0, "quote_volume": 427.4102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 686.3, "quote_volume": 54.56085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972940000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 1208.0, "quote_volume": 96.1138, "trades": 7, "taker_buy_volume": 1132.6, "taker_buy_quote": 90.12704}, {"ts": 1772973000000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4066.4, "quote_volume": 323.68544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973120000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 10195.2, "quote_volume": 811.73614, "trades": 9, "taker_buy_volume": 8348.5, "taker_buy_quote": 664.73882}, {"ts": 1772973180000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1500.0, "quote_volume": 119.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 271.3, "quote_volume": 21.56835, "trades": 1, "taker_buy_volume": 271.3, "taker_buy_quote": 21.56835}, {"ts": 1772973300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973600000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 20173.0, "quote_volume": 1607.40238, "trades": 8, "taker_buy_volume": 20173.0, "taker_buy_quote": 1607.40238}, {"ts": 1772973660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 506.8, "quote_volume": 40.44264, "trades": 2, "taker_buy_volume": 506.8, "taker_buy_quote": 40.44264}, {"ts": 1772973720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10876.3, "quote_volume": 866.84111, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5781.4, "quote_volume": 461.35572, "trades": 18, "taker_buy_volume": 4178.7, "taker_buy_quote": 333.46026}, {"ts": 1772973900000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7931.7, "quote_volume": 632.66509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 119.0, "quote_volume": 9.4843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 747.3, "quote_volume": 59.55981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6198.5, "quote_volume": 494.02045, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.0797, "high": 0.0797, "low": 0.0791, "close": 0.0791, "volume": 55102.5, "quote_volume": 4373.75403, "trades": 23, "taker_buy_volume": 7042.1, "taker_buy_quote": 560.78047}, {"ts": 1772974680000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3936.7, "quote_volume": 311.38651, "trades": 8, "taker_buy_volume": 2123.7, "taker_buy_quote": 167.98467}, {"ts": 1772974740000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2232.7, "quote_volume": 176.91575, "trades": 10, "taker_buy_volume": 2232.7, "taker_buy_quote": 176.91575}, {"ts": 1772974800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 471.2, "quote_volume": 37.36616, "trades": 3, "taker_buy_volume": 471.2, "taker_buy_quote": 37.36616}, {"ts": 1772974860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 8222.5, "quote_volume": 651.222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 17049.2, "quote_volume": 1350.34452, "trades": 8, "taker_buy_volume": 478.8, "taker_buy_quote": 37.96884}, {"ts": 1772974980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 300.1, "quote_volume": 23.73791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 16262.6, "quote_volume": 1284.7454, "trades": 8, "taker_buy_volume": 1916.5, "taker_buy_quote": 151.4035}, {"ts": 1772975100000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 9700.3, "quote_volume": 766.3237, "trades": 7, "taker_buy_volume": 9700.3, "taker_buy_quote": 766.3237}, {"ts": 1772975160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1500.0, "quote_volume": 118.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7992.6, "quote_volume": 632.21466, "trades": 1, "taker_buy_volume": 7992.6, "taker_buy_quote": 632.21466}, {"ts": 1772975280000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2585.7, "quote_volume": 204.51747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3383.9, "quote_volume": 267.19085, "trades": 3, "taker_buy_volume": 3383.9, "taker_buy_quote": 267.19085}, {"ts": 1772975400000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 4141.9, "quote_volume": 326.54682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1372.5, "quote_volume": 108.4275, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 108.4275}, {"ts": 1772975520000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 4636.7, "quote_volume": 366.43203, "trades": 15, "taker_buy_volume": 1327.3, "taker_buy_quote": 104.98943}, {"ts": 1772975580000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 80980.7, "quote_volume": 6364.96772, "trades": 37, "taker_buy_volume": 127.0, "taker_buy_quote": 9.9949}, {"ts": 1772975640000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 25499.3, "quote_volume": 2001.21791, "trades": 15, "taker_buy_volume": 259.0, "taker_buy_quote": 20.3833}, {"ts": 1772975700000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 35727.6, "quote_volume": 2809.83949, "trades": 18, "taker_buy_volume": 28838.7, "taker_buy_quote": 2269.06084}, {"ts": 1772975760000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 357.3, "quote_volume": 28.15524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975820000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 557.6, "quote_volume": 44.05765, "trades": 5, "taker_buy_volume": 72.5, "taker_buy_quote": 5.73475}, {"ts": 1772975880000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 11900.0, "quote_volume": 937.91307, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2784.9, "quote_volume": 219.72861, "trades": 3, "taker_buy_volume": 207.1, "taker_buy_quote": 16.34019}, {"ts": 1772976000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 8474.4, "quote_volume": 669.4776, "trades": 6, "taker_buy_volume": 8474.4, "taker_buy_quote": 669.4776}, {"ts": 1772976060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3972.6, "quote_volume": 314.23266, "trades": 4, "taker_buy_volume": 3972.6, "taker_buy_quote": 314.23266}, {"ts": 1772976180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2942.1, "quote_volume": 232.4259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1500.0, "quote_volume": 118.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3597.2, "quote_volume": 284.38852, "trades": 6, "taker_buy_volume": 597.2, "taker_buy_quote": 47.23852}, {"ts": 1772976420000, "open": 0.0792, "high": 0.0796, "low": 0.0791, "close": 0.0791, "volume": 139300.7, "quote_volume": 11050.40561, "trades": 67, "taker_buy_volume": 88546.6, "taker_buy_quote": 7028.76144}, {"ts": 1772976480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1102.3, "quote_volume": 87.30216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1690.6, "quote_volume": 133.72646, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2925.8, "quote_volume": 231.1382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 380.8, "quote_volume": 30.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 72.5, "quote_volume": 5.713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1021.6, "quote_volume": 80.50208, "trades": 2, "taker_buy_volume": 1021.6, "taker_buy_quote": 80.50208}, {"ts": 1772976960000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 20083.9, "quote_volume": 1578.56909, "trades": 14, "taker_buy_volume": 1372.5, "taker_buy_quote": 107.8785}, {"ts": 1772977020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1561.2, "quote_volume": 122.86644, "trades": 6, "taker_buy_volume": 1561.2, "taker_buy_quote": 122.86644}, {"ts": 1772977080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3976.3, "quote_volume": 312.93481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977140000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 281.9, "quote_volume": 22.1858, "trades": 4, "taker_buy_volume": 142.3, "taker_buy_quote": 11.20626}, {"ts": 1772977200000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3598.1, "quote_volume": 283.67909, "trades": 6, "taker_buy_volume": 610.0, "taker_buy_quote": 48.068}, {"ts": 1772977260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1946.0, "quote_volume": 153.3448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 126.8, "quote_volume": 10.00452, "trades": 1, "taker_buy_volume": 126.8, "taker_buy_quote": 10.00452}, {"ts": 1772977500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3827.2, "quote_volume": 301.96608, "trades": 2, "taker_buy_volume": 3827.2, "taker_buy_quote": 301.96608}, {"ts": 1772977560000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 9087.6, "quote_volume": 718.54191, "trades": 9, "taker_buy_volume": 7587.6, "taker_buy_quote": 600.04191}, {"ts": 1772977620000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 22933.0, "quote_volume": 1810.84755, "trades": 18, "taker_buy_volume": 11389.8, "taker_buy_quote": 900.08907}, {"ts": 1772977680000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 108.6, "quote_volume": 8.59026, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 8.59026}, {"ts": 1772977740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 6745.1, "quote_volume": 533.53741, "trades": 3, "taker_buy_volume": 3718.6, "taker_buy_quote": 294.14126}, {"ts": 1772977800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1500.0, "quote_volume": 118.65, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4091.8, "quote_volume": 322.84302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 14952.8, "quote_volume": 1182.7538, "trades": 7, "taker_buy_volume": 14446.6, "taker_buy_quote": 1142.71338}, {"ts": 1772978160000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 506.2, "quote_volume": 40.04042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 28097.3, "quote_volume": 2229.83535, "trades": 7, "taker_buy_volume": 28097.3, "taker_buy_quote": 2229.83535}, {"ts": 1772978460000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1584.3, "quote_volume": 126.10185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1500.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2227.0, "quote_volume": 177.1965, "trades": 2, "taker_buy_volume": 727.0, "taker_buy_quote": 57.7965}, {"ts": 1772978640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3117.6, "quote_volume": 248.16096, "trades": 2, "taker_buy_volume": 3117.6, "taker_buy_quote": 248.16096}, {"ts": 1772978700000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2602.5, "quote_volume": 207.1728, "trades": 4, "taker_buy_volume": 2602.5, "taker_buy_quote": 207.1728}, {"ts": 1772978760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978820000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 664.9, "quote_volume": 52.99253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 697.0, "quote_volume": 55.5509, "trades": 1, "taker_buy_volume": 697.0, "taker_buy_quote": 55.5509}, {"ts": 1772979060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 636.7, "quote_volume": 50.74499, "trades": 1, "taker_buy_volume": 636.7, "taker_buy_quote": 50.74499}, {"ts": 1772979180000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 9015.4, "quote_volume": 719.36546, "trades": 7, "taker_buy_volume": 9015.4, "taker_buy_quote": 719.36546}, {"ts": 1772979240000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 90.2, "quote_volume": 7.18894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 582.8, "quote_volume": 46.50744, "trades": 1, "taker_buy_volume": 582.8, "taker_buy_quote": 46.50744}, {"ts": 1772979360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 500.5, "quote_volume": 39.98995, "trades": 1, "taker_buy_volume": 500.5, "taker_buy_quote": 39.98995}, {"ts": 1772979420000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 1492.4, "quote_volume": 118.84547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 905.3, "quote_volume": 72.13737, "trades": 2, "taker_buy_volume": 754.9, "taker_buy_quote": 60.16553}, {"ts": 1772979540000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 845.2, "quote_volume": 67.36244, "trades": 1, "taker_buy_volume": 845.2, "taker_buy_quote": 67.36244}, {"ts": 1772979600000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 801.9, "quote_volume": 63.91143, "trades": 2, "taker_buy_volume": 725.5, "taker_buy_quote": 57.82235}, {"ts": 1772979780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 649.4, "quote_volume": 51.82212, "trades": 1, "taker_buy_volume": 649.4, "taker_buy_quote": 51.82212}, {"ts": 1772979840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 726.0, "quote_volume": 57.9348, "trades": 1, "taker_buy_volume": 726.0, "taker_buy_quote": 57.9348}, {"ts": 1772979900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4440.6, "quote_volume": 354.80394, "trades": 3, "taker_buy_volume": 604.6, "taker_buy_quote": 48.30754}, {"ts": 1772979960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3338.4, "quote_volume": 266.73816, "trades": 3, "taker_buy_volume": 2072.9, "taker_buy_quote": 165.62471}, {"ts": 1772980020000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 44547.2, "quote_volume": 3554.91705, "trades": 19, "taker_buy_volume": 504.9, "taker_buy_quote": 40.34151}, {"ts": 1772980080000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5418.4, "quote_volume": 432.44303, "trades": 4, "taker_buy_volume": 547.1, "taker_buy_quote": 43.71329}, {"ts": 1772980140000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 12265.6, "quote_volume": 977.60935, "trades": 9, "taker_buy_volume": 565.5, "taker_buy_quote": 45.1269}, {"ts": 1772980200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 18462.2, "quote_volume": 1471.43734, "trades": 7, "taker_buy_volume": 18462.2, "taker_buy_quote": 1471.43734}, {"ts": 1772980260000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 81160.6, "quote_volume": 6495.70618, "trades": 28, "taker_buy_volume": 80576.7, "taker_buy_quote": 6448.92172}, {"ts": 1772980320000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 12254.2, "quote_volume": 984.11184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 271.4, "quote_volume": 21.79342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980560000, "open": 0.0805, "high": 0.0811, "low": 0.0805, "close": 0.0809, "volume": 67566.2, "quote_volume": 5468.82341, "trades": 27, "taker_buy_volume": 58286.1, "taker_buy_quote": 4717.16002}, {"ts": 1772980620000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 15408.0, "quote_volume": 1247.55025, "trades": 9, "taker_buy_volume": 13000.0, "taker_buy_quote": 1052.62071}, {"ts": 1772980680000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 12900.0, "quote_volume": 1038.58725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 5865.8, "quote_volume": 472.3469, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 120.9}, {"ts": 1772980800000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 4923.4, "quote_volume": 396.3337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 5346.2, "quote_volume": 430.3691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980920000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 6396.5, "quote_volume": 515.30877, "trades": 3, "taker_buy_volume": 3905.2, "taker_buy_quote": 314.75912}, {"ts": 1772980980000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 8743.7, "quote_volume": 704.79176, "trades": 4, "taker_buy_volume": 6748.3, "taker_buy_quote": 543.91298}, {"ts": 1772981040000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1333.1, "quote_volume": 107.58117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 14072.9, "quote_volume": 1134.27574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981220000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 63785.3, "quote_volume": 5141.10826, "trades": 16, "taker_buy_volume": 62412.8, "taker_buy_quote": 5030.21026}, {"ts": 1772981340000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 1446.9, "quote_volume": 116.90208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2184.2, "quote_volume": 176.70178, "trades": 4, "taker_buy_volume": 684.2, "taker_buy_quote": 55.35178}, {"ts": 1772981460000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 13007.4, "quote_volume": 1051.08696, "trades": 9, "taker_buy_volume": 890.4, "taker_buy_quote": 72.03336}, {"ts": 1772981520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 93.9, "quote_volume": 7.6059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981580000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2778.6, "quote_volume": 224.92935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 17240.0, "quote_volume": 1396.35764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981700000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 12850.1, "quote_volume": 1041.64438, "trades": 7, "taker_buy_volume": 11042.7, "taker_buy_quote": 895.42572}, {"ts": 1772981760000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5816.2, "quote_volume": 471.25382, "trades": 4, "taker_buy_volume": 1416.2, "taker_buy_quote": 114.85382}, {"ts": 1772981820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 10504.4, "quote_volume": 846.67442, "trades": 4, "taker_buy_volume": 98.9, "taker_buy_quote": 7.99112}, {"ts": 1772981940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 5544.8, "quote_volume": 446.95096, "trades": 3, "taker_buy_volume": 5544.8, "taker_buy_quote": 446.95096}, {"ts": 1772982060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 247.4, "quote_volume": 19.98992, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 19.98992}, {"ts": 1772982180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 6234.1, "quote_volume": 503.86528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1372.5, "quote_volume": 110.6235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 72.5, "quote_volume": 5.83625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 8524.7, "quote_volume": 686.23835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1372.5, "quote_volume": 110.0745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 12309.6, "quote_volume": 987.00578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 11263.2, "quote_volume": 900.84315, "trades": 7, "taker_buy_volume": 7395.6, "taker_buy_quote": 591.648}, {"ts": 1772982960000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4395.0, "quote_volume": 352.03192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2512.4, "quote_volume": 201.142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5391.0, "quote_volume": 431.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 51154.1, "quote_volume": 4071.24125, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1103.9, "quote_volume": 87.93323, "trades": 4, "taker_buy_volume": 627.9, "taker_buy_quote": 50.04363}, {"ts": 1772983380000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2029.5, "quote_volume": 161.5482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 592.3, "quote_volume": 47.20631, "trades": 1, "taker_buy_volume": 592.3, "taker_buy_quote": 47.20631}, {"ts": 1772983500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 11633.9, "quote_volume": 927.22183, "trades": 4, "taker_buy_volume": 11633.9, "taker_buy_quote": 927.22183}, {"ts": 1772983620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 7748.9, "quote_volume": 617.59458, "trades": 5, "taker_buy_volume": 7748.9, "taker_buy_quote": 617.59458}, {"ts": 1772983680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6826.8, "quote_volume": 544.77864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983860000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 8666.6, "quote_volume": 692.01668, "trades": 5, "taker_buy_volume": 610.0, "taker_buy_quote": 48.8}, {"ts": 1772983920000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 15578.7, "quote_volume": 1245.26112, "trades": 5, "taker_buy_volume": 15578.7, "taker_buy_quote": 1245.26112}, {"ts": 1772983980000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 17839.1, "quote_volume": 1430.84582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3000.0, "quote_volume": 240.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 7335.2, "quote_volume": 588.20349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984160000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 23809.4, "quote_volume": 1908.47183, "trades": 14, "taker_buy_volume": 22309.4, "taker_buy_quote": 1788.17183}, {"ts": 1772984220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984280000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 10489.1, "quote_volume": 840.15801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 11370.6, "quote_volume": 907.62861, "trades": 14, "taker_buy_volume": 2621.1, "taker_buy_quote": 208.90167}, {"ts": 1772984400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10204.3, "quote_volume": 813.28271, "trades": 4, "taker_buy_volume": 10204.3, "taker_buy_quote": 813.28271}, {"ts": 1772984460000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 15426.6, "quote_volume": 1232.57422, "trades": 5, "taker_buy_volume": 15426.6, "taker_buy_quote": 1232.57422}, {"ts": 1772984520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1093.0, "quote_volume": 87.5493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 407.0, "quote_volume": 32.6007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 77.8, "quote_volume": 6.23178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.0801, "high": 0.0807, "low": 0.0801, "close": 0.0807, "volume": 25861.0, "quote_volume": 2080.73278, "trades": 12, "taker_buy_volume": 22109.8, "taker_buy_quote": 1780.26166}, {"ts": 1772984880000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 16484.3, "quote_volume": 1329.30065, "trades": 16, "taker_buy_volume": 2288.2, "taker_buy_quote": 184.65774}, {"ts": 1772984940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 193.9, "quote_volume": 15.58956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 6571.5, "quote_volume": 527.69145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1372.5, "quote_volume": 110.349, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 110.349}, {"ts": 1772985360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985420000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1372.5, "quote_volume": 110.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985480000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 46170.4, "quote_volume": 3720.53092, "trades": 21, "taker_buy_volume": 45898.0, "taker_buy_quote": 3698.54824}, {"ts": 1772985660000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 1648.6, "quote_volume": 133.06963, "trades": 3, "taker_buy_volume": 1648.6, "taker_buy_quote": 133.06963}, {"ts": 1772985720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1007.7, "quote_volume": 81.32139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985780000, "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 43239.7, "quote_volume": 3493.37901, "trades": 22, "taker_buy_volume": 41595.6, "taker_buy_quote": 3360.23407}, {"ts": 1772985840000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 7671.4, "quote_volume": 620.61626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9416.0, "quote_volume": 761.1128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985960000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 10667.3, "quote_volume": 858.72708, "trades": 10, "taker_buy_volume": 222.3, "taker_buy_quote": 17.90458}, {"ts": 1772986020000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6710.3, "quote_volume": 540.17915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986080000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 18730.5, "quote_volume": 1509.37945, "trades": 8, "taker_buy_volume": 7871.0, "taker_buy_quote": 635.1897}, {"ts": 1772986140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1399.3, "quote_volume": 112.78358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986200000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986320000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 10408.6, "quote_volume": 837.4229, "trades": 12, "taker_buy_volume": 10408.6, "taker_buy_quote": 837.4229}, {"ts": 1772986380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2805.9, "quote_volume": 225.59436, "trades": 2, "taker_buy_volume": 2805.9, "taker_buy_quote": 225.59436}, {"ts": 1772986500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 94.9, "quote_volume": 7.62996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986740000, "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0799, "volume": 52439.2, "quote_volume": 4197.07573, "trades": 35, "taker_buy_volume": 8915.0, "taker_buy_quote": 713.351}, {"ts": 1772986800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1487.0, "quote_volume": 118.96, "trades": 4, "taker_buy_volume": 1487.0, "taker_buy_quote": 118.96}, {"ts": 1772986860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 12000.0, "quote_volume": 958.95, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987040000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2464.3, "quote_volume": 196.78839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987160000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9551.5, "quote_volume": 765.59915, "trades": 7, "taker_buy_volume": 9551.5, "taker_buy_quote": 765.59915}, {"ts": 1772987220000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 632.5, "quote_volume": 50.78975, "trades": 1, "taker_buy_volume": 632.5, "taker_buy_quote": 50.78975}, {"ts": 1772987340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1372.4, "quote_volume": 110.06648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2846.0, "quote_volume": 228.2492, "trades": 3, "taker_buy_volume": 2846.0, "taker_buy_quote": 228.2492}, {"ts": 1772987580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1012.4, "quote_volume": 80.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1819.0, "quote_volume": 145.8076, "trades": 5, "taker_buy_volume": 1819.0, "taker_buy_quote": 145.8076}, {"ts": 1772988000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 81.4, "quote_volume": 6.52828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988060000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 11442.5, "quote_volume": 919.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988120000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988180000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 18086.3, "quote_volume": 1452.20078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.0803, "high": 0.0811, "low": 0.0803, "close": 0.0809, "volume": 81590.5, "quote_volume": 6589.0506, "trades": 38, "taker_buy_volume": 65411.9, "taker_buy_quote": 5280.10193}, {"ts": 1772988300000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 43365.1, "quote_volume": 3501.16972, "trades": 13, "taker_buy_volume": 41865.1, "taker_buy_quote": 3379.96972}, {"ts": 1772988360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 495.4, "quote_volume": 39.97878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1234.5, "quote_volume": 99.9945, "trades": 1, "taker_buy_volume": 1234.5, "taker_buy_quote": 99.9945}, {"ts": 1772988480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 86.5, "quote_volume": 6.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2025.1, "quote_volume": 164.23561, "trades": 1, "taker_buy_volume": 2025.1, "taker_buy_quote": 164.23561}, {"ts": 1772988660000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 14676.4, "quote_volume": 1191.73056, "trades": 5, "taker_buy_volume": 13068.8, "taker_buy_quote": 1061.19344}, {"ts": 1772988720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 54898.8, "quote_volume": 4466.64588, "trades": 32, "taker_buy_volume": 47487.6, "taker_buy_quote": 3863.53653}, {"ts": 1772988840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 7707.4, "quote_volume": 627.23236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1500.0, "quote_volume": 121.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 135.3, "quote_volume": 10.98636, "trades": 2, "taker_buy_volume": 135.3, "taker_buy_quote": 10.98636}, {"ts": 1772989080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1055.4, "quote_volume": 85.59294, "trades": 1, "taker_buy_volume": 1055.4, "taker_buy_quote": 85.59294}, {"ts": 1772989200000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989380000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 68755.6, "quote_volume": 5556.04997, "trades": 29, "taker_buy_volume": 9125.3, "taker_buy_quote": 737.28264}, {"ts": 1772989440000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 73293.8, "quote_volume": 5909.72147, "trades": 41, "taker_buy_volume": 44386.0, "taker_buy_quote": 3579.07416}, {"ts": 1772989500000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 24230.0, "quote_volume": 1957.31511, "trades": 8, "taker_buy_volume": 24230.0, "taker_buy_quote": 1957.31511}, {"ts": 1772989560000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 14372.5, "quote_volume": 1167.047, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 1055.6}, {"ts": 1772989740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 494.2, "quote_volume": 39.98078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 4222.2, "quote_volume": 341.15376, "trades": 3, "taker_buy_volume": 2722.2, "taker_buy_quote": 219.95376}, {"ts": 1772989860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 9522.0, "quote_volume": 769.3776, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 49.288}, {"ts": 1772989920000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990100000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990160000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 2346.3, "quote_volume": 190.80327, "trades": 3, "taker_buy_volume": 732.3, "taker_buy_quote": 59.60922}, {"ts": 1772990280000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 21585.8, "quote_volume": 1753.41611, "trades": 9, "taker_buy_volume": 5922.0, "taker_buy_quote": 481.51555}, {"ts": 1772990340000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 2246.4, "quote_volume": 183.23088, "trades": 4, "taker_buy_volume": 746.4, "taker_buy_quote": 60.98088}, {"ts": 1772990400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4275.0, "quote_volume": 347.985, "trades": 2, "taker_buy_volume": 4275.0, "taker_buy_quote": 347.985}, {"ts": 1772990700000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 243.5, "quote_volume": 19.8209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 423.9, "quote_volume": 34.59024, "trades": 1, "taker_buy_volume": 423.9, "taker_buy_quote": 34.59024}, {"ts": 1772991000000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1127.5, "quote_volume": 91.7785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991060000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 422.3, "quote_volume": 34.37522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 8930.5, "quote_volume": 726.9427, "trades": 3, "taker_buy_volume": 8930.5, "taker_buy_quote": 726.9427}, {"ts": 1772991240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1399.3, "quote_volume": 113.90302, "trades": 2, "taker_buy_volume": 1399.3, "taker_buy_quote": 113.90302}, {"ts": 1772991900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 735.6, "quote_volume": 59.87784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992140000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 491.2, "quote_volume": 39.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992260000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 3417.0, "quote_volume": 278.34825, "trades": 3, "taker_buy_volume": 3417.0, "taker_buy_quote": 278.34825}, {"ts": 1772992320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 3685.5, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1500.0, "quote_volume": 121.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1247.1, "quote_volume": 101.26452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 64.0, "quote_volume": 5.1968, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 5.1968}, {"ts": 1772992740000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 18171.0, "quote_volume": 1478.4176, "trades": 12, "taker_buy_volume": 18171.0, "taker_buy_quote": 1478.4176}, {"ts": 1772992800000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2813.8, "quote_volume": 229.83848, "trades": 4, "taker_buy_volume": 2324.0, "taker_buy_quote": 189.8708}, {"ts": 1772992860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1223.9, "quote_volume": 99.99263, "trades": 1, "taker_buy_volume": 1223.9, "taker_buy_quote": 99.99263}, {"ts": 1772992920000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 836.4, "quote_volume": 68.24004, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 9.99191}, {"ts": 1772992980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.5, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.996}, {"ts": 1772993040000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993100000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 9126.3, "quote_volume": 740.18904, "trades": 4, "taker_buy_volume": 461.1, "taker_buy_quote": 37.44132}, {"ts": 1772993160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 343.1, "quote_volume": 27.82541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993400000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 1082.0, "quote_volume": 87.82348, "trades": 4, "taker_buy_volume": 266.6, "taker_buy_quote": 21.67458}, {"ts": 1772993460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 6726.0, "quote_volume": 546.3286, "trades": 7, "taker_buy_volume": 6726.0, "taker_buy_quote": 546.3286}, {"ts": 1772993760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1500.0, "quote_volume": 121.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 123.0, "quote_volume": 9.9876, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.9876}, {"ts": 1772994000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3271.0, "quote_volume": 265.84429, "trades": 5, "taker_buy_volume": 3271.0, "taker_buy_quote": 265.84429}, {"ts": 1772994060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2490.3, "quote_volume": 201.96333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 216.5, "quote_volume": 17.60145, "trades": 1, "taker_buy_volume": 216.5, "taker_buy_quote": 17.60145}, {"ts": 1772994240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 214.7, "quote_volume": 17.43364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994300000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 127.7, "quote_volume": 10.38201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994420000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 20830.1, "quote_volume": 1698.791, "trades": 11, "taker_buy_volume": 20830.1, "taker_buy_quote": 1698.791}, {"ts": 1772994480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2427.8, "quote_volume": 198.10848, "trades": 1, "taker_buy_volume": 2427.8, "taker_buy_quote": 198.10848}, {"ts": 1772994780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 63.0, "quote_volume": 5.1471, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.1471}, {"ts": 1772994840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994960000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 23048.0, "quote_volume": 1888.636, "trades": 5, "taker_buy_volume": 23048.0, "taker_buy_quote": 1888.636}, {"ts": 1772995020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 75.5, "quote_volume": 6.1759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1233.3, "quote_volume": 100.76061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3604.1, "quote_volume": 294.81538, "trades": 1, "taker_buy_volume": 3604.1, "taker_buy_quote": 294.81538}, {"ts": 1772995260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1284.5, "quote_volume": 105.0721, "trades": 1, "taker_buy_volume": 1284.5, "taker_buy_quote": 105.0721}, {"ts": 1772995320000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 15022.7, "quote_volume": 1229.35981, "trades": 6, "taker_buy_volume": 4902.0, "taker_buy_quote": 401.33655}, {"ts": 1772995560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1906.5, "quote_volume": 156.14235, "trades": 1, "taker_buy_volume": 1906.5, "taker_buy_quote": 156.14235}, {"ts": 1772996040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996220000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 18197.1, "quote_volume": 1492.65625, "trades": 10, "taker_buy_volume": 17790.3, "taker_buy_quote": 1459.29865}, {"ts": 1772996280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2872.5, "quote_volume": 235.545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 62.0, "quote_volume": 5.0902, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 5.0902}, {"ts": 1772996460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 2703.5, "quote_volume": 222.31838, "trades": 5, "taker_buy_volume": 2634.0, "taker_buy_quote": 216.60548}, {"ts": 1772996580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996640000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1289.2, "quote_volume": 106.10116, "trades": 1, "taker_buy_volume": 1289.2, "taker_buy_quote": 106.10116}, {"ts": 1772996700000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 57440.7, "quote_volume": 4724.35776, "trades": 23, "taker_buy_volume": 35797.7, "taker_buy_quote": 2944.42587}, {"ts": 1772997060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 47047.5, "quote_volume": 3876.41116, "trades": 19, "taker_buy_volume": 46786.7, "taker_buy_quote": 3854.9734}, {"ts": 1772997240000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 56713.4, "quote_volume": 4680.69047, "trades": 20, "taker_buy_volume": 21887.0, "taker_buy_quote": 1807.2389}, {"ts": 1772997300000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 18441.0, "quote_volume": 1521.64239, "trades": 13, "taker_buy_volume": 7290.0, "taker_buy_quote": 601.73929}, {"ts": 1772997360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 12042.2, "quote_volume": 994.68572, "trades": 7, "taker_buy_volume": 12042.2, "taker_buy_quote": 994.68572}, {"ts": 1772997420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2729.6, "quote_volume": 225.73792, "trades": 2, "taker_buy_volume": 1229.6, "taker_buy_quote": 101.68792}, {"ts": 1772997480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 204.1, "quote_volume": 16.89948, "trades": 1, "taker_buy_volume": 204.1, "taker_buy_quote": 16.89948}, {"ts": 1772997540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997600000, "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 30936.6, "quote_volume": 2557.14187, "trades": 20, "taker_buy_volume": 12128.0, "taker_buy_quote": 1002.81515}, {"ts": 1772997660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 254.5, "quote_volume": 20.9708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 13550.3, "quote_volume": 1117.89975, "trades": 2, "taker_buy_volume": 13550.3, "taker_buy_quote": 1117.89975}, {"ts": 1772997780000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997840000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997900000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 25366.0, "quote_volume": 2100.19295, "trades": 9, "taker_buy_volume": 21375.0, "taker_buy_quote": 1769.85}, {"ts": 1772997960000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 21429.1, "quote_volume": 1771.17806, "trades": 11, "taker_buy_volume": 4836.0, "taker_buy_quote": 399.4536}, {"ts": 1772998020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998380000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3923.0, "quote_volume": 324.53715, "trades": 3, "taker_buy_volume": 2423.0, "taker_buy_quote": 200.48715}, {"ts": 1772998440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 7567.6, "quote_volume": 627.37364, "trades": 17, "taker_buy_volume": 6195.1, "taker_buy_quote": 513.73064}, {"ts": 1772998620000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 6216.0, "quote_volume": 516.67573, "trades": 6, "taker_buy_volume": 6216.0, "taker_buy_quote": 516.67573}, {"ts": 1772998680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 99.5, "quote_volume": 8.24855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1500.0, "quote_volume": 124.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1234.4, "quote_volume": 102.33176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 14400.0, "quote_volume": 1192.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 14628.7, "quote_volume": 1209.95328, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 54745.5, "quote_volume": 4527.7401, "trades": 14, "taker_buy_volume": 8566.8, "taker_buy_quote": 708.47436}, {"ts": 1772999340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3704.9, "quote_volume": 306.39523, "trades": 2, "taker_buy_volume": 3704.9, "taker_buy_quote": 306.39523}, {"ts": 1772999460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2003.3, "quote_volume": 165.47258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 211184.1, "quote_volume": 17406.27903, "trades": 40, "taker_buy_volume": 139645.1, "taker_buy_quote": 11507.00285}, {"ts": 1772999760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.0824, "high": 0.0832, "low": 0.0824, "close": 0.083, "volume": 325481.8, "quote_volume": 26953.54251, "trades": 99, "taker_buy_volume": 315112.3, "taker_buy_quote": 26093.33772}, {"ts": 1773000060000, "open": 0.0831, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 108687.2, "quote_volume": 9023.71663, "trades": 34, "taker_buy_volume": 21797.4, "taker_buy_quote": 1811.43356}, {"ts": 1773000120000, "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0823, "volume": 40975.7, "quote_volume": 3383.49695, "trades": 19, "taker_buy_volume": 1174.3, "taker_buy_quote": 97.20582}, {"ts": 1773000180000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9231.6, "quote_volume": 758.32256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000240000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 11475.4, "quote_volume": 943.13185, "trades": 10, "taker_buy_volume": 7360.0, "taker_buy_quote": 605.21905}, {"ts": 1773000300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 114.8, "quote_volume": 9.44804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2757.7, "quote_volume": 226.95871, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 112.95675}, {"ts": 1773000420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000540000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 76653.0, "quote_volume": 6332.41791, "trades": 18, "taker_buy_volume": 57053.0, "taker_buy_quote": 4712.34406}, {"ts": 1773000600000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 59082.5, "quote_volume": 4897.09855, "trades": 24, "taker_buy_volume": 38529.9, "taker_buy_quote": 3195.44407}, {"ts": 1773000660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2585.1, "quote_volume": 213.78777, "trades": 1, "taker_buy_volume": 2585.1, "taker_buy_quote": 213.78777}, {"ts": 1773000720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 346.0, "quote_volume": 28.5796, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 28.5796}, {"ts": 1773000900000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 33496.4, "quote_volume": 2770.76673, "trades": 13, "taker_buy_volume": 18761.3, "taker_buy_quote": 1551.25315}, {"ts": 1773000960000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 30652.4, "quote_volume": 2538.80511, "trades": 14, "taker_buy_volume": 30652.4, "taker_buy_quote": 2538.80511}, {"ts": 1773001020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 205.3, "quote_volume": 16.97831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001080000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 10837.9, "quote_volume": 898.7169, "trades": 6, "taker_buy_volume": 10837.9, "taker_buy_quote": 898.7169}, {"ts": 1773001140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2080.9, "quote_volume": 172.92279, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 114.05475}, {"ts": 1773001200000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 19438.8, "quote_volume": 1611.7499, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 113.9175}, {"ts": 1773001260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 348.5, "quote_volume": 28.89065, "trades": 1, "taker_buy_volume": 348.5, "taker_buy_quote": 28.89065}, {"ts": 1773001320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 5493.6, "quote_volume": 457.56626, "trades": 3, "taker_buy_volume": 4987.4, "taker_buy_quote": 415.45042}, {"ts": 1773001440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 14492.2, "quote_volume": 1204.30182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001560000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 673.5, "quote_volume": 56.07725, "trades": 4, "taker_buy_volume": 547.0, "taker_buy_quote": 45.5651}, {"ts": 1773001620000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1376.6, "quote_volume": 114.56954, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 30.33786}, {"ts": 1773001680000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 62148.2, "quote_volume": 5177.74661, "trades": 20, "taker_buy_volume": 39875.7, "taker_buy_quote": 3321.64581}, {"ts": 1773001740000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 6965.3, "quote_volume": 580.1747, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 9.99389}, {"ts": 1773001800000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 191.3, "quote_volume": 15.92083, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 15.92083}, {"ts": 1773001860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 506.2, "quote_volume": 42.11584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002040000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2006.2, "quote_volume": 166.76584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002100000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 14155.5, "quote_volume": 1179.11463, "trades": 7, "taker_buy_volume": 13649.3, "taker_buy_quote": 1136.99879}, {"ts": 1773002160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 7588.3, "quote_volume": 632.10539, "trades": 5, "taker_buy_volume": 2400.9, "taker_buy_quote": 199.99497}, {"ts": 1773002220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002280000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 1951.5, "quote_volume": 162.21299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 14372.5, "quote_volume": 1193.05475, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 114.05475}, {"ts": 1773002760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 87.0, "quote_volume": 7.2297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3071.3, "quote_volume": 255.36402, "trades": 5, "taker_buy_volume": 3071.3, "taker_buy_quote": 255.36402}, {"ts": 1773002880000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 7608.7, "quote_volume": 633.04384, "trades": 5, "taker_buy_volume": 6352.7, "taker_buy_quote": 528.54464}, {"ts": 1773003000000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 18592.4, "quote_volume": 1542.93487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 606.5, "quote_volume": 50.3395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4505.5, "quote_volume": 373.0554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 405.0, "quote_volume": 33.534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 352.3, "quote_volume": 29.17044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 15458.8, "quote_volume": 1275.48825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.0826, "high": 0.0831, "low": 0.0826, "close": 0.0829, "volume": 82259.4, "quote_volume": 6811.03818, "trades": 40, "taker_buy_volume": 57656.5, "taker_buy_quote": 4778.16894}, {"ts": 1773003720000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 7897.8, "quote_volume": 652.37654, "trades": 4, "taker_buy_volume": 182.6, "taker_buy_quote": 15.10102}, {"ts": 1773003780000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 20012.1, "quote_volume": 1656.62153, "trades": 8, "taker_buy_volume": 19829.7, "taker_buy_quote": 1641.51881}, {"ts": 1773003840000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 15127.6, "quote_volume": 1251.55983, "trades": 12, "taker_buy_volume": 645.5, "taker_buy_quote": 53.51195}, {"ts": 1773003900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1500.0, "quote_volume": 124.2, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 124.2}, {"ts": 1773003960000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 41277.2, "quote_volume": 3411.7244, "trades": 14, "taker_buy_volume": 26677.2, "taker_buy_quote": 2205.62715}, {"ts": 1773004020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 6215.2, "quote_volume": 513.37552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004080000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 51527.1, "quote_volume": 4252.74753, "trades": 13, "taker_buy_volume": 12004.3, "taker_buy_quote": 992.11653}, {"ts": 1773004200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 18100.0, "quote_volume": 1495.06, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004260000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 17304.0, "quote_volume": 1428.96192, "trades": 17, "taker_buy_volume": 17304.0, "taker_buy_quote": 1428.96192}, {"ts": 1773004320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 74.8, "quote_volume": 6.171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 22291.2, "quote_volume": 1841.1691, "trades": 10, "taker_buy_volume": 15853.0, "taker_buy_quote": 1309.7431}, {"ts": 1773004440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3522.6, "quote_volume": 291.31902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3807.0, "quote_volume": 315.2196, "trades": 1, "taker_buy_volume": 3807.0, "taker_buy_quote": 315.2196}, {"ts": 1773004560000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 20498.0, "quote_volume": 1697.6149, "trades": 10, "taker_buy_volume": 3805.0, "taker_buy_quote": 315.4345}, {"ts": 1773004620000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7624.5, "quote_volume": 631.61874, "trades": 9, "taker_buy_volume": 7624.5, "taker_buy_quote": 631.61874}, {"ts": 1773004680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3197.8, "quote_volume": 265.43055, "trades": 5, "taker_buy_volume": 3085.0, "taker_buy_quote": 256.05687}, {"ts": 1773004860000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 11087.8, "quote_volume": 922.02069, "trades": 2, "taker_buy_volume": 11087.8, "taker_buy_quote": 922.02069}, {"ts": 1773004920000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 22738.5, "quote_volume": 1887.2955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 202.0, "quote_volume": 16.7458, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 16.7458}, {"ts": 1773005160000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 300.0, "quote_volume": 24.81843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 216.3, "quote_volume": 17.93127, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 17.93127}, {"ts": 1773005280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 214.6, "quote_volume": 17.74742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 19471.3, "quote_volume": 1608.37574, "trades": 5, "taker_buy_volume": 605.3, "taker_buy_quote": 50.05831}, {"ts": 1773005580000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 17776.0, "quote_volume": 1465.19823, "trades": 12, "taker_buy_volume": 8940.0, "taker_buy_quote": 737.96263}, {"ts": 1773005640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 100.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.26}, {"ts": 1773005700000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 15952.2, "quote_volume": 1317.51025, "trades": 5, "taker_buy_volume": 14537.5, "taker_buy_quote": 1200.7975}, {"ts": 1773005760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 186.1, "quote_volume": 15.35325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 385.9, "quote_volume": 31.83675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 284.4, "quote_volume": 23.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 8641.1, "quote_volume": 715.5591, "trades": 8, "taker_buy_volume": 8426.0, "taker_buy_quote": 697.74882}, {"ts": 1773006240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 6434.1, "quote_volume": 532.10007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1076.9, "quote_volume": 88.84425, "trades": 1, "taker_buy_volume": 1076.9, "taker_buy_quote": 88.84425}, {"ts": 1773006540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006900000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3127.1, "quote_volume": 257.12329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007380000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 17559.7, "quote_volume": 1437.84359, "trades": 10, "taker_buy_volume": 1500.0, "taker_buy_quote": 122.85}, {"ts": 1773007440000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 46513.8, "quote_volume": 3797.93438, "trades": 11, "taker_buy_volume": 20575.4, "taker_buy_quote": 1681.01018}, {"ts": 1773007500000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 130717.9, "quote_volume": 10654.47255, "trades": 14, "taker_buy_volume": 33819.0, "taker_buy_quote": 2757.2122}, {"ts": 1773007560000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 60950.4, "quote_volume": 4983.50454, "trades": 27, "taker_buy_volume": 52068.4, "taker_buy_quote": 4257.61242}, {"ts": 1773007620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 627.0, "quote_volume": 51.2886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 76.2, "quote_volume": 6.24078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 13005.0, "quote_volume": 1065.1095, "trades": 3, "taker_buy_volume": 13005.0, "taker_buy_quote": 1065.1095}, {"ts": 1773007860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5303.9, "quote_volume": 434.38941, "trades": 3, "taker_buy_volume": 5303.9, "taker_buy_quote": 434.38941}, {"ts": 1773007920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007980000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 20541.5, "quote_volume": 1675.45396, "trades": 11, "taker_buy_volume": 1500.0, "taker_buy_quote": 122.4}, {"ts": 1773008040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 5991.0, "quote_volume": 490.0638, "trades": 4, "taker_buy_volume": 5991.0, "taker_buy_quote": 490.0638}, {"ts": 1773008100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 3920.9, "quote_volume": 320.72962, "trades": 2, "taker_buy_volume": 3920.9, "taker_buy_quote": 320.72962}, {"ts": 1773008160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 13888.5, "quote_volume": 1137.46815, "trades": 2, "taker_buy_volume": 13888.5, "taker_buy_quote": 1137.46815}, {"ts": 1773008220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1500.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 122.85}, {"ts": 1773008280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1703.2, "quote_volume": 138.98112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008460000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 8275.5, "quote_volume": 672.16838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2095.3, "quote_volume": 170.13836, "trades": 3, "taker_buy_volume": 2095.3, "taker_buy_quote": 170.13836}, {"ts": 1773008580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 646.2, "quote_volume": 52.47144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1287.9, "quote_volume": 104.70627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2921.4, "quote_volume": 238.0941, "trades": 4, "taker_buy_volume": 2425.2, "taker_buy_quote": 197.6538}, {"ts": 1773008880000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 24482.8, "quote_volume": 1994.43636, "trades": 8, "taker_buy_volume": 16864.4, "taker_buy_quote": 1374.2986}, {"ts": 1773008940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 14208.8, "quote_volume": 1155.55636, "trades": 5, "taker_buy_volume": 178.1, "taker_buy_quote": 14.47953}, {"ts": 1773009060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 7637.2, "quote_volume": 620.14064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009180000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009240000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 245.6, "quote_volume": 19.99184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009300000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009420000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 33637.4, "quote_volume": 2750.24552, "trades": 8, "taker_buy_volume": 27562.0, "taker_buy_quote": 2253.2778}, {"ts": 1773009480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 15165.8, "quote_volume": 1239.04586, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 122.55}, {"ts": 1773009540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1500.0, "quote_volume": 122.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3795.2, "quote_volume": 310.06784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1176.4, "quote_volume": 95.99424, "trades": 1, "taker_buy_volume": 1176.4, "taker_buy_quote": 95.99424}, {"ts": 1773009900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010080000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 53500.1, "quote_volume": 4379.96136, "trades": 23, "taker_buy_volume": 47574.6, "taker_buy_quote": 3894.66291}, {"ts": 1773010140000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 5237.9, "quote_volume": 427.57544, "trades": 4, "taker_buy_volume": 255.5, "taker_buy_quote": 20.87435}, {"ts": 1773010200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2130.1, "quote_volume": 173.81616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2558.2, "quote_volume": 208.4933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 186.3, "quote_volume": 15.18345, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 5.9984}, {"ts": 1773010740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010920000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 15302.0, "quote_volume": 1244.85336, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 24674.3, "quote_volume": 2003.75502, "trades": 16, "taker_buy_volume": 17244.3, "taker_buy_quote": 1400.43902}, {"ts": 1773011040000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 15445.3, "quote_volume": 1254.9114, "trades": 16, "taker_buy_volume": 982.7, "taker_buy_quote": 79.84566}, {"ts": 1773011100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 152.9, "quote_volume": 12.40019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 30465.8, "quote_volume": 2472.52448, "trades": 14, "taker_buy_volume": 3444.0, "taker_buy_quote": 279.419}, {"ts": 1773011220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 20433.6, "quote_volume": 1654.55603, "trades": 11, "taker_buy_volume": 1908.7, "taker_buy_quote": 154.41383}, {"ts": 1773011340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3449.6, "quote_volume": 279.4176, "trades": 2, "taker_buy_volume": 3449.6, "taker_buy_quote": 279.4176}, {"ts": 1773011400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 197.3, "quote_volume": 15.9813, "trades": 1, "taker_buy_volume": 197.3, "taker_buy_quote": 15.9813}, {"ts": 1773011460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 195.6, "quote_volume": 15.80448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011580000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 241.7, "quote_volume": 19.52936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011700000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 10745.2, "quote_volume": 866.65746, "trades": 8, "taker_buy_volume": 6971.8, "taker_buy_quote": 562.62426}, {"ts": 1773011820000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 611.0, "quote_volume": 49.45038, "trades": 3, "taker_buy_volume": 204.8, "taker_buy_quote": 16.5888}, {"ts": 1773011880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 34181.2, "quote_volume": 2767.19911, "trades": 9, "taker_buy_volume": 34181.2, "taker_buy_quote": 2767.19911}, {"ts": 1773012180000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 49004.0, "quote_volume": 3983.64762, "trades": 23, "taker_buy_volume": 49004.0, "taker_buy_quote": 3983.64762}, {"ts": 1773012240000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 13549.4, "quote_volume": 1101.56622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 29979.7, "quote_volume": 2440.34758, "trades": 8, "taker_buy_volume": 29979.7, "taker_buy_quote": 2440.34758}, {"ts": 1773012420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2782.5, "quote_volume": 226.21725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 491.2, "quote_volume": 39.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 52798.8, "quote_volume": 4283.88999, "trades": 24, "taker_buy_volume": 9592.0, "taker_buy_quote": 778.7204}, {"ts": 1773012720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 26075.9, "quote_volume": 2117.36308, "trades": 5, "taker_buy_volume": 26075.9, "taker_buy_quote": 2117.36308}, {"ts": 1773012780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 344.0, "quote_volume": 27.9328, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 27.9328}, {"ts": 1773012900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 194.0, "quote_volume": 15.7528, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 15.7528}, {"ts": 1773013020000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 372.2, "quote_volume": 30.1669, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 15.1657}, {"ts": 1773013080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8544.8, "quote_volume": 692.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 12796.4, "quote_volume": 1030.1102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013380000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 30843.1, "quote_volume": 2483.97745, "trades": 14, "taker_buy_volume": 30639.0, "taker_buy_quote": 2467.5474}, {"ts": 1773013440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 76.8, "quote_volume": 6.17472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 193.3, "quote_volume": 15.57998, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 15.57998}, {"ts": 1773013560000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 1880.2, "quote_volume": 151.3558, "trades": 5, "taker_buy_volume": 188.6, "taker_buy_quote": 15.20116}, {"ts": 1773013620000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 34659.5, "quote_volume": 2790.08975, "trades": 8, "taker_buy_volume": 23217.0, "taker_buy_quote": 1868.9685}, {"ts": 1773013680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 7310.9, "quote_volume": 587.79636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 404.6, "quote_volume": 32.69476, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 17.61193}, {"ts": 1773013800000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 216.0, "quote_volume": 17.4528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013860000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 10358.5, "quote_volume": 835.9235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 382.6, "quote_volume": 30.81848, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 15.45908}, {"ts": 1773014040000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014520000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11686.2, "quote_volume": 942.92634, "trades": 9, "taker_buy_volume": 11686.2, "taker_buy_quote": 942.92634}, {"ts": 1773014580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3200.0, "quote_volume": 257.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 9700.0, "quote_volume": 780.85, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014760000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 13496.6, "quote_volume": 1086.9563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014820000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 33760.4, "quote_volume": 2710.96012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014880000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 59718.3, "quote_volume": 4797.04332, "trades": 14, "taker_buy_volume": 16638.3, "taker_buy_quote": 1337.71932}, {"ts": 1773014940000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 150566.4, "quote_volume": 12093.85186, "trades": 41, "taker_buy_volume": 23165.7, "taker_buy_quote": 1863.57565}, {"ts": 1773015000000, "open": 0.0805, "high": 0.0808, "low": 0.0804, "close": 0.0808, "volume": 67712.9, "quote_volume": 5463.40414, "trades": 22, "taker_buy_volume": 67216.3, "taker_buy_quote": 5423.45267}, {"ts": 1773015060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2516.0, "quote_volume": 203.5444, "trades": 1, "taker_buy_volume": 2516.0, "taker_buy_quote": 203.5444}, {"ts": 1773015120000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 12974.9, "quote_volume": 1049.71009, "trades": 6, "taker_buy_volume": 203.4, "taker_buy_quote": 16.49574}, {"ts": 1773015180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015240000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015300000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 203.3, "quote_volume": 16.42664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015360000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 4543.1, "quote_volume": 366.64085, "trades": 6, "taker_buy_volume": 4028.5, "taker_buy_quote": 325.21555}, {"ts": 1773015420000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 18090.6, "quote_volume": 1457.71236, "trades": 5, "taker_buy_volume": 14190.6, "taker_buy_quote": 1143.76236}, {"ts": 1773015480000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 5400.0, "quote_volume": 435.63, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 48977.0, "quote_volume": 3939.18328, "trades": 11, "taker_buy_volume": 30377.0, "taker_buy_quote": 2442.5108}, {"ts": 1773015660000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 33763.2, "quote_volume": 2714.38342, "trades": 16, "taker_buy_volume": 18515.0, "taker_buy_quote": 1488.6452}, {"ts": 1773015720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 22973.3, "quote_volume": 1844.75599, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 40972.7, "quote_volume": 3289.84171, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015900000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 74073.9, "quote_volume": 5915.76224, "trades": 33, "taker_buy_volume": 12807.1, "taker_buy_quote": 1021.73208}, {"ts": 1773015960000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 12512.5, "quote_volume": 997.58955, "trades": 9, "taker_buy_volume": 3885.0, "taker_buy_quote": 309.9778}, {"ts": 1773016020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 286.0, "quote_volume": 22.7942, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 22.7942}, {"ts": 1773016080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1500.0, "quote_volume": 119.7, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.7}, {"ts": 1773016200000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 9947.3, "quote_volume": 794.25424, "trades": 5, "taker_buy_volume": 9947.3, "taker_buy_quote": 794.25424}, {"ts": 1773016260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 129.0, "quote_volume": 10.2813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016320000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 15450.2, "quote_volume": 1233.17098, "trades": 7, "taker_buy_volume": 15450.2, "taker_buy_quote": 1233.17098}, {"ts": 1773016380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3403.8, "quote_volume": 273.32514, "trades": 2, "taker_buy_volume": 3403.8, "taker_buy_quote": 273.32514}, {"ts": 1773016560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 11300.0, "quote_volume": 908.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4240.3, "quote_volume": 340.07206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016680000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016740000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 23912.8, "quote_volume": 1921.61136, "trades": 11, "taker_buy_volume": 9104.0, "taker_buy_quote": 730.98384}, {"ts": 1773016800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2487.5, "quote_volume": 199.995, "trades": 2, "taker_buy_volume": 2487.5, "taker_buy_quote": 199.995}, {"ts": 1773016920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 18994.3, "quote_volume": 1525.24229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016980000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2477.5, "quote_volume": 198.6955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 71.2, "quote_volume": 5.71024, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.71024}, {"ts": 1773017100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1927.2, "quote_volume": 154.36872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017280000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 36766.9, "quote_volume": 2956.05557, "trades": 14, "taker_buy_volume": 36425.1, "taker_buy_quote": 2928.60903}, {"ts": 1773017340000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017460000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 248.3, "quote_volume": 19.98815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017580000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 169.8, "quote_volume": 13.6689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017760000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017820000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017880000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 28156.6, "quote_volume": 2279.06752, "trades": 13, "taker_buy_volume": 28156.6, "taker_buy_quote": 2279.06752}, {"ts": 1773017940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6348.2, "quote_volume": 514.83902, "trades": 3, "taker_buy_volume": 6348.2, "taker_buy_quote": 514.83902}, {"ts": 1773018000000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 8548.7, "quote_volume": 693.45413, "trades": 5, "taker_buy_volume": 8548.7, "taker_buy_quote": 693.45413}, {"ts": 1773018060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1795.5, "quote_volume": 145.7946, "trades": 2, "taker_buy_volume": 1795.5, "taker_buy_quote": 145.7946}, {"ts": 1773018120000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 3589.5, "quote_volume": 291.64911, "trades": 5, "taker_buy_volume": 2217.0, "taker_buy_quote": 180.33936}, {"ts": 1773018180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1381.2, "quote_volume": 112.42968, "trades": 2, "taker_buy_volume": 1381.2, "taker_buy_quote": 112.42968}, {"ts": 1773018240000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4195.5, "quote_volume": 341.3637, "trades": 6, "taker_buy_volume": 2695.5, "taker_buy_quote": 219.4137}, {"ts": 1773018300000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 3117.0, "quote_volume": 253.72513, "trades": 7, "taker_buy_volume": 2539.9, "taker_buy_quote": 206.83236}, {"ts": 1773018360000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 31617.8, "quote_volume": 2576.7007, "trades": 12, "taker_buy_volume": 11758.7, "taker_buy_quote": 958.33405}, {"ts": 1773018420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2377.1, "quote_volume": 193.49594, "trades": 2, "taker_buy_volume": 2377.1, "taker_buy_quote": 193.49594}, {"ts": 1773018480000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1917.5, "quote_volume": 155.78384, "trades": 4, "taker_buy_volume": 1403.0, "taker_buy_quote": 114.00644}, {"ts": 1773018540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2392.2, "quote_volume": 194.24664, "trades": 3, "taker_buy_volume": 2392.2, "taker_buy_quote": 194.24664}, {"ts": 1773018600000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 3328.8, "quote_volume": 270.4396, "trades": 6, "taker_buy_volume": 2112.3, "taker_buy_quote": 171.72999}, {"ts": 1773018660000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 9390.0, "quote_volume": 764.14739, "trades": 8, "taker_buy_volume": 8560.9, "taker_buy_quote": 696.72514}, {"ts": 1773018720000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 6786.5, "quote_volume": 552.81563, "trades": 7, "taker_buy_volume": 2304.5, "taker_buy_quote": 187.98083}, {"ts": 1773018780000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1185.3, "quote_volume": 96.60195, "trades": 1, "taker_buy_volume": 1185.3, "taker_buy_quote": 96.60195}, {"ts": 1773018840000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 12962.2, "quote_volume": 1054.00853, "trades": 9, "taker_buy_volume": 4857.1, "taker_buy_quote": 395.11314}, {"ts": 1773018900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 981.9, "quote_volume": 79.73028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1500.0, "quote_volume": 121.65, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 121.65}, {"ts": 1773019020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1500.0, "quote_volume": 121.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019080000, "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 86521.8, "quote_volume": 7085.58757, "trades": 37, "taker_buy_volume": 79891.3, "taker_buy_quote": 6542.46367}, {"ts": 1773019140000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 21822.3, "quote_volume": 1785.46336, "trades": 18, "taker_buy_volume": 6089.0, "taker_buy_quote": 498.58997}, {"ts": 1773019200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 448.9, "quote_volume": 36.63024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 279.1, "quote_volume": 22.77456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019440000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 6819.2, "quote_volume": 557.27864, "trades": 4, "taker_buy_volume": 3946.7, "taker_buy_quote": 322.59539}, {"ts": 1773019500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1925.8, "quote_volume": 157.72302, "trades": 2, "taker_buy_volume": 1925.8, "taker_buy_quote": 157.72302}, {"ts": 1773019560000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3450.6, "quote_volume": 282.45414, "trades": 3, "taker_buy_volume": 3450.6, "taker_buy_quote": 282.45414}, {"ts": 1773019620000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 2682.2, "quote_volume": 220.15363, "trades": 2, "taker_buy_volume": 2498.9, "taker_buy_quote": 205.15969}, {"ts": 1773019680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 14291.3, "quote_volume": 1180.21282, "trades": 8, "taker_buy_volume": 14217.5, "taker_buy_quote": 1174.12432}, {"ts": 1773019800000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 67403.2, "quote_volume": 5589.33284, "trades": 27, "taker_buy_volume": 41980.8, "taker_buy_quote": 3479.23684}, {"ts": 1773019860000, "open": 0.083, "high": 0.0836, "low": 0.083, "close": 0.0836, "volume": 58363.0, "quote_volume": 4869.55619, "trades": 37, "taker_buy_volume": 37503.4, "taker_buy_quote": 3129.09938}, {"ts": 1773019920000, "open": 0.0834, "high": 0.0836, "low": 0.0829, "close": 0.0833, "volume": 180527.1, "quote_volume": 15023.96088, "trades": 66, "taker_buy_volume": 57684.0, "taker_buy_quote": 4804.17634}, {"ts": 1773019980000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 42953.1, "quote_volume": 3591.24172, "trades": 10, "taker_buy_volume": 34862.6, "taker_buy_quote": 2914.21485}, {"ts": 1773020040000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 44003.0, "quote_volume": 3697.81236, "trades": 17, "taker_buy_volume": 24647.5, "taker_buy_quote": 2070.05249}, {"ts": 1773020100000, "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0836, "volume": 4549.3, "quote_volume": 380.95873, "trades": 6, "taker_buy_volume": 1619.6, "taker_buy_quote": 135.75836}, {"ts": 1773020160000, "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0843, "volume": 28710.2, "quote_volume": 2412.08146, "trades": 10, "taker_buy_volume": 26173.1, "taker_buy_quote": 2198.91823}, {"ts": 1773020220000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 20051.0, "quote_volume": 1688.60842, "trades": 11, "taker_buy_volume": 3214.1, "taker_buy_quote": 270.94863}, {"ts": 1773020280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1593.8, "quote_volume": 134.19796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020340000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 11892.9, "quote_volume": 1002.67844, "trades": 6, "taker_buy_volume": 1069.7, "taker_buy_quote": 90.28268}, {"ts": 1773020400000, "open": 0.0843, "high": 0.0845, "low": 0.0837, "close": 0.0842, "volume": 108912.5, "quote_volume": 9157.08136, "trades": 54, "taker_buy_volume": 49443.6, "taker_buy_quote": 4162.42737}, {"ts": 1773020460000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 70291.5, "quote_volume": 5916.20835, "trades": 19, "taker_buy_volume": 27400.0, "taker_buy_quote": 2308.34202}, {"ts": 1773020520000, "open": 0.0842, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 36080.3, "quote_volume": 3047.8157, "trades": 20, "taker_buy_volume": 20315.3, "taker_buy_quote": 1719.06785}, {"ts": 1773020580000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 17780.9, "quote_volume": 1501.97217, "trades": 13, "taker_buy_volume": 13774.7, "taker_buy_quote": 1163.61966}, {"ts": 1773020640000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 2712.3, "quote_volume": 228.94897, "trades": 4, "taker_buy_volume": 308.5, "taker_buy_quote": 26.06825}, {"ts": 1773020700000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3743.3, "quote_volume": 316.54593, "trades": 3, "taker_buy_volume": 3743.3, "taker_buy_quote": 316.54593}, {"ts": 1773020760000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 8250.7, "quote_volume": 695.92494, "trades": 19, "taker_buy_volume": 3063.2, "taker_buy_quote": 258.23719}, {"ts": 1773020820000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 25547.6, "quote_volume": 2156.61969, "trades": 20, "taker_buy_volume": 15996.9, "taker_buy_quote": 1350.42244}, {"ts": 1773020880000, "open": 0.0842, "high": 0.0842, "low": 0.0836, "close": 0.0837, "volume": 12552.1, "quote_volume": 1050.88108, "trades": 13, "taker_buy_volume": 8316.0, "taker_buy_quote": 696.09165}, {"ts": 1773020940000, "open": 0.0836, "high": 0.0845, "low": 0.0836, "close": 0.0845, "volume": 69201.3, "quote_volume": 5837.66289, "trades": 25, "taker_buy_volume": 68812.8, "taker_buy_quote": 5805.15282}, {"ts": 1773021000000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 43542.6, "quote_volume": 3663.8292, "trades": 12, "taker_buy_volume": 355.8, "taker_buy_quote": 29.99394}, {"ts": 1773021060000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 18699.7, "quote_volume": 1569.9817, "trades": 12, "taker_buy_volume": 13674.8, "taker_buy_quote": 1148.57674}, {"ts": 1773021120000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 8363.6, "quote_volume": 703.3665, "trades": 3, "taker_buy_volume": 8363.6, "taker_buy_quote": 703.3665}, {"ts": 1773021180000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 8946.2, "quote_volume": 751.5309, "trades": 5, "taker_buy_volume": 167.0, "taker_buy_quote": 14.0781}, {"ts": 1773021240000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 42276.6, "quote_volume": 3560.03443, "trades": 14, "taker_buy_volume": 36757.7, "taker_buy_quote": 3095.99683}, {"ts": 1773021300000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 24084.9, "quote_volume": 2038.06556, "trades": 10, "taker_buy_volume": 21000.0, "taker_buy_quote": 1777.7}, {"ts": 1773021360000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0843, "volume": 47995.2, "quote_volume": 4043.86427, "trades": 20, "taker_buy_volume": 3948.8, "taker_buy_quote": 332.78999}, {"ts": 1773021420000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 88430.3, "quote_volume": 7463.61371, "trades": 13, "taker_buy_volume": 86536.1, "taker_buy_quote": 7303.93265}, {"ts": 1773021480000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 4872.1, "quote_volume": 411.18639, "trades": 7, "taker_buy_volume": 4677.3, "taker_buy_quote": 394.76475}, {"ts": 1773021540000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 54808.1, "quote_volume": 4641.03994, "trades": 27, "taker_buy_volume": 49820.1, "taker_buy_quote": 4218.76789}, {"ts": 1773021600000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 17254.9, "quote_volume": 1455.80809, "trades": 18, "taker_buy_volume": 10450.4, "taker_buy_quote": 882.08492}, {"ts": 1773021660000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 12910.8, "quote_volume": 1089.70348, "trades": 12, "taker_buy_volume": 6856.7, "taker_buy_quote": 578.7556}, {"ts": 1773021720000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 12264.0, "quote_volume": 1036.24025, "trades": 12, "taker_buy_volume": 8701.7, "taker_buy_quote": 735.29365}, {"ts": 1773021780000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 32771.4, "quote_volume": 2766.24925, "trades": 6, "taker_buy_volume": 3430.9, "taker_buy_quote": 289.91105}, {"ts": 1773021840000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 16991.5, "quote_volume": 1435.50052, "trades": 12, "taker_buy_volume": 16384.3, "taker_buy_quote": 1384.19212}, {"ts": 1773021900000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 5756.5, "quote_volume": 486.56265, "trades": 7, "taker_buy_volume": 5756.5, "taker_buy_quote": 486.56265}, {"ts": 1773021960000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 13619.2, "quote_volume": 1151.94475, "trades": 10, "taker_buy_volume": 13619.2, "taker_buy_quote": 1151.94475}, {"ts": 1773022020000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 10745.4, "quote_volume": 908.23055, "trades": 16, "taker_buy_volume": 8787.3, "taker_buy_quote": 742.82285}, {"ts": 1773022080000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 16682.2, "quote_volume": 1412.61783, "trades": 10, "taker_buy_volume": 13771.4, "taker_buy_quote": 1165.93582}, {"ts": 1773022140000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 5420.0, "quote_volume": 458.1084, "trades": 10, "taker_buy_volume": 5301.5, "taker_buy_quote": 448.09515}, {"ts": 1773022200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 12064.9, "quote_volume": 1019.48405, "trades": 9, "taker_buy_volume": 12064.9, "taker_buy_quote": 1019.48405}, {"ts": 1773022260000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 16591.6, "quote_volume": 1404.57225, "trades": 10, "taker_buy_volume": 7491.1, "taker_buy_quote": 634.2327}, {"ts": 1773022320000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 14655.2, "quote_volume": 1238.75396, "trades": 24, "taker_buy_volume": 11515.4, "taker_buy_quote": 973.59464}, {"ts": 1773022380000, "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0843, "volume": 109688.4, "quote_volume": 9245.72938, "trades": 44, "taker_buy_volume": 13120.3, "taker_buy_quote": 1109.46461}, {"ts": 1773022440000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 6314.3, "quote_volume": 531.1059, "trades": 5, "taker_buy_volume": 1075.5, "taker_buy_quote": 90.7722}, {"ts": 1773022500000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 29188.7, "quote_volume": 2449.08847, "trades": 13, "taker_buy_volume": 16759.7, "taker_buy_quote": 1405.28473}, {"ts": 1773022560000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 2019.0, "quote_volume": 169.22658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 20237.0, "quote_volume": 1696.35052, "trades": 10, "taker_buy_volume": 4899.2, "taker_buy_quote": 411.04288}, {"ts": 1773022680000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 6176.1, "quote_volume": 518.55298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022740000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 20028.5, "quote_volume": 1686.05446, "trades": 5, "taker_buy_volume": 20028.5, "taker_buy_quote": 1686.05446}, {"ts": 1773022800000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 2488.9, "quote_volume": 209.82175, "trades": 6, "taker_buy_volume": 272.9, "taker_buy_quote": 22.97818}, {"ts": 1773022860000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2411.7, "quote_volume": 203.54748, "trades": 1, "taker_buy_volume": 2411.7, "taker_buy_quote": 203.54748}, {"ts": 1773022920000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 31593.8, "quote_volume": 2669.69103, "trades": 16, "taker_buy_volume": 28549.8, "taker_buy_quote": 2412.57243}, {"ts": 1773022980000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 4730.0, "quote_volume": 399.45323, "trades": 3, "taker_buy_volume": 4730.0, "taker_buy_quote": 399.45323}, {"ts": 1773023040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 118.4, "quote_volume": 9.99296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 108.5, "quote_volume": 9.1791, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 9.1791}, {"ts": 1773023220000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 267.5, "quote_volume": 22.6305, "trades": 1, "taker_buy_volume": 267.5, "taker_buy_quote": 22.6305}, {"ts": 1773023280000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 36317.3, "quote_volume": 3069.86727, "trades": 25, "taker_buy_volume": 14109.1, "taker_buy_quote": 1193.27437}, {"ts": 1773023340000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0844, "volume": 18656.0, "quote_volume": 1575.00058, "trades": 17, "taker_buy_volume": 574.2, "taker_buy_quote": 48.51398}, {"ts": 1773023400000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6495.3, "quote_volume": 548.87574, "trades": 4, "taker_buy_volume": 6495.3, "taker_buy_quote": 548.87574}, {"ts": 1773023460000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4956.0, "quote_volume": 418.29529, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 13234.1, "quote_volume": 1119.23364, "trades": 7, "taker_buy_volume": 13234.1, "taker_buy_quote": 1119.23364}, {"ts": 1773023580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 66.2, "quote_volume": 5.60714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023640000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 19691.0, "quote_volume": 1671.7659, "trades": 4, "taker_buy_volume": 7264.8, "taker_buy_quote": 616.78152}, {"ts": 1773023700000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 99854.8, "quote_volume": 8495.0308, "trades": 29, "taker_buy_volume": 92964.8, "taker_buy_quote": 7908.55455}, {"ts": 1773023760000, "open": 0.0852, "high": 0.0857, "low": 0.0852, "close": 0.0857, "volume": 29562.4, "quote_volume": 2529.72193, "trades": 20, "taker_buy_volume": 23205.2, "taker_buy_quote": 1985.90134}, {"ts": 1773023820000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 64425.3, "quote_volume": 5531.12275, "trades": 26, "taker_buy_volume": 45290.4, "taker_buy_quote": 3888.28259}, {"ts": 1773023880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 139.7, "quote_volume": 11.97229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023940000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 2532.9, "quote_volume": 217.09392, "trades": 3, "taker_buy_volume": 243.9, "taker_buy_quote": 20.92662}, {"ts": 1773024000000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 45951.1, "quote_volume": 3948.29664, "trades": 21, "taker_buy_volume": 45951.1, "taker_buy_quote": 3948.29664}, {"ts": 1773024060000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 23991.4, "quote_volume": 2063.60392, "trades": 16, "taker_buy_volume": 11334.4, "taker_buy_quote": 975.61013}, {"ts": 1773024120000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 36209.9, "quote_volume": 3103.94728, "trades": 15, "taker_buy_volume": 6968.2, "taker_buy_quote": 597.32474}, {"ts": 1773024180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 791.1, "quote_volume": 67.71816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024240000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 4942.9, "quote_volume": 424.08871, "trades": 9, "taker_buy_volume": 4942.9, "taker_buy_quote": 424.08871}, {"ts": 1773024300000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 15642.8, "quote_volume": 1346.01603, "trades": 11, "taker_buy_volume": 11128.2, "taker_buy_quote": 958.07464}, {"ts": 1773024360000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 4197.9, "quote_volume": 361.43919, "trades": 4, "taker_buy_volume": 3949.8, "taker_buy_quote": 340.07778}, {"ts": 1773024480000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 6937.8, "quote_volume": 597.90111, "trades": 6, "taker_buy_volume": 6937.8, "taker_buy_quote": 597.90111}, {"ts": 1773024540000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 21528.5, "quote_volume": 1854.33792, "trades": 8, "taker_buy_volume": 3224.6, "taker_buy_quote": 278.27094}, {"ts": 1773024600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024660000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 15186.7, "quote_volume": 1303.28765, "trades": 7, "taker_buy_volume": 3030.9, "taker_buy_quote": 260.35431}, {"ts": 1773024720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024780000, "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0864, "volume": 8291.8, "quote_volume": 713.93404, "trades": 8, "taker_buy_volume": 4420.8, "taker_buy_quote": 381.20982}, {"ts": 1773024840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 17447.3, "quote_volume": 1511.77769, "trades": 14, "taker_buy_volume": 16614.4, "taker_buy_quote": 1439.60604}, {"ts": 1773024960000, "open": 0.0866, "high": 0.0866, "low": 0.0856, "close": 0.0857, "volume": 230517.9, "quote_volume": 19818.66465, "trades": 84, "taker_buy_volume": 16321.5, "taker_buy_quote": 1402.24081}, {"ts": 1773025020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 4912.6, "quote_volume": 421.50108, "trades": 4, "taker_buy_volume": 4912.6, "taker_buy_quote": 421.50108}, {"ts": 1773025080000, "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 66959.9, "quote_volume": 5738.11425, "trades": 19, "taker_buy_volume": 24996.4, "taker_buy_quote": 2144.86004}, {"ts": 1773025140000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3961.5, "quote_volume": 339.27209, "trades": 5, "taker_buy_volume": 1676.9, "taker_buy_quote": 143.71033}, {"ts": 1773025200000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 13725.4, "quote_volume": 1171.7514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025260000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 13843.2, "quote_volume": 1183.15861, "trades": 11, "taker_buy_volume": 1679.8, "taker_buy_quote": 143.79088}, {"ts": 1773025320000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 2605.6, "quote_volume": 223.06148, "trades": 3, "taker_buy_volume": 110.6, "taker_buy_quote": 9.48948}, {"ts": 1773025380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1872.1, "quote_volume": 159.87734, "trades": 9, "taker_buy_volume": 1872.1, "taker_buy_quote": 159.87734}, {"ts": 1773025440000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 6670.0, "quote_volume": 569.60911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025500000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 11143.0, "quote_volume": 950.07237, "trades": 7, "taker_buy_volume": 6373.1, "taker_buy_quote": 543.62543}, {"ts": 1773025560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 111.4, "quote_volume": 9.49128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025620000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 4680.2, "quote_volume": 399.70688, "trades": 4, "taker_buy_volume": 788.0, "taker_buy_quote": 67.313}, {"ts": 1773025680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 81.3, "quote_volume": 6.94302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 177.0, "quote_volume": 15.1158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025800000, "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0854, "volume": 68896.0, "quote_volume": 5848.07519, "trades": 35, "taker_buy_volume": 6451.4, "taker_buy_quote": 548.67466}, {"ts": 1773025860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 558.1, "quote_volume": 47.4385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025980000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2710.0, "quote_volume": 231.826, "trades": 2, "taker_buy_volume": 2710.0, "taker_buy_quote": 231.826}, {"ts": 1773026040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1500.0, "quote_volume": 128.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026160000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 6965.9, "quote_volume": 597.98012, "trades": 4, "taker_buy_volume": 6965.9, "taker_buy_quote": 597.98012}, {"ts": 1773026220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1372.5, "quote_volume": 117.7605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026280000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2872.5, "quote_volume": 246.17325, "trades": 2, "taker_buy_volume": 2872.5, "taker_buy_quote": 246.17325}, {"ts": 1773026340000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2490.8, "quote_volume": 214.07599, "trades": 2, "taker_buy_volume": 1162.7, "taker_buy_quote": 99.9922}, {"ts": 1773026400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 8393.6, "quote_volume": 721.8496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 69.1, "quote_volume": 5.93569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026520000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 74442.5, "quote_volume": 6408.74904, "trades": 38, "taker_buy_volume": 68000.0, "taker_buy_quote": 5854.97155}, {"ts": 1773026580000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 74132.7, "quote_volume": 6393.41228, "trades": 53, "taker_buy_volume": 66000.0, "taker_buy_quote": 5692.58635}, {"ts": 1773026640000, "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0861, "volume": 97215.3, "quote_volume": 8398.06377, "trades": 72, "taker_buy_volume": 67253.8, "taker_buy_quote": 5811.55188}, {"ts": 1773026700000, "open": 0.0861, "high": 0.0862, "low": 0.0854, "close": 0.0854, "volume": 16885.3, "quote_volume": 1448.9275, "trades": 20, "taker_buy_volume": 7642.0, "taker_buy_quote": 656.27188}, {"ts": 1773026760000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2623.2, "quote_volume": 224.03141, "trades": 3, "taker_buy_volume": 101.3, "taker_buy_quote": 8.66115}, {"ts": 1773026820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2793.8, "quote_volume": 238.31114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.0857, "high": 0.0863, "low": 0.0857, "close": 0.086, "volume": 78926.6, "quote_volume": 6790.24453, "trades": 47, "taker_buy_volume": 68145.0, "taker_buy_quote": 5862.98272}, {"ts": 1773026940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 110.7, "quote_volume": 9.49806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 27122.2, "quote_volume": 2320.5726, "trades": 15, "taker_buy_volume": 3586.7, "taker_buy_quote": 307.02152}, {"ts": 1773027060000, "open": 0.0853, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 197007.5, "quote_volume": 16780.58765, "trades": 81, "taker_buy_volume": 45007.5, "taker_buy_quote": 3837.03458}, {"ts": 1773027120000, "open": 0.0851, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 211316.1, "quote_volume": 17994.43753, "trades": 93, "taker_buy_volume": 47950.2, "taker_buy_quote": 4089.4097}, {"ts": 1773027180000, "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 31028.9, "quote_volume": 2639.28674, "trades": 19, "taker_buy_volume": 890.8, "taker_buy_quote": 75.75768}, {"ts": 1773027240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027300000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2469.0, "quote_volume": 210.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 71.9, "quote_volume": 6.1115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 16471.7, "quote_volume": 1400.0945, "trades": 4, "taker_buy_volume": 16471.7, "taker_buy_quote": 1400.0945}, {"ts": 1773027600000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 23404.3, "quote_volume": 1988.41225, "trades": 13, "taker_buy_volume": 4882.0, "taker_buy_quote": 415.59448}, {"ts": 1773027660000, "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0858, "volume": 20593.1, "quote_volume": 1760.04018, "trades": 12, "taker_buy_volume": 20359.1, "taker_buy_quote": 1740.12678}, {"ts": 1773027720000, "open": 0.0859, "high": 0.0863, "low": 0.0858, "close": 0.086, "volume": 74392.2, "quote_volume": 6409.05127, "trades": 25, "taker_buy_volume": 52915.6, "taker_buy_quote": 4560.21196}, {"ts": 1773027780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 20610.3, "quote_volume": 1781.64128, "trades": 7, "taker_buy_volume": 16110.3, "taker_buy_quote": 1392.39128}, {"ts": 1773027900000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 20512.0, "quote_volume": 1770.21954, "trades": 5, "taker_buy_volume": 20430.4, "taker_buy_quote": 1763.18562}, {"ts": 1773027960000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 13575.0, "quote_volume": 1174.23676, "trades": 8, "taker_buy_volume": 10729.0, "taker_buy_quote": 927.90776}, {"ts": 1773028020000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 3813.6, "quote_volume": 330.10776, "trades": 2, "taker_buy_volume": 3813.6, "taker_buy_quote": 330.10776}, {"ts": 1773028080000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 199124.1, "quote_volume": 17312.1258, "trades": 52, "taker_buy_volume": 94757.8, "taker_buy_quote": 8236.1223}, {"ts": 1773028140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 102.6, "quote_volume": 8.8749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028200000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 10427.4, "quote_volume": 902.25287, "trades": 7, "taker_buy_volume": 10427.4, "taker_buy_quote": 902.25287}, {"ts": 1773028260000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 9839.8, "quote_volume": 851.27995, "trades": 7, "taker_buy_volume": 2332.4, "taker_buy_quote": 201.7526}, {"ts": 1773028320000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 3584.4, "quote_volume": 309.59814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028380000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 11131.6, "quote_volume": 961.38922, "trades": 7, "taker_buy_volume": 11131.6, "taker_buy_quote": 961.38922}, {"ts": 1773028440000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1184.4, "quote_volume": 101.99465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028560000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 13809.2, "quote_volume": 1191.72523, "trades": 12, "taker_buy_volume": 13721.9, "taker_buy_quote": 1184.19997}, {"ts": 1773028620000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2475.3, "quote_volume": 213.85211, "trades": 2, "taker_buy_volume": 2337.2, "taker_buy_quote": 201.93408}, {"ts": 1773028680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 7057.2, "quote_volume": 610.4478, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 9.2728}, {"ts": 1773028740000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 16062.6, "quote_volume": 1386.06513, "trades": 6, "taker_buy_volume": 10068.1, "taker_buy_quote": 868.87703}, {"ts": 1773028800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4566.2, "quote_volume": 394.9763, "trades": 4, "taker_buy_volume": 4566.2, "taker_buy_quote": 394.9763}, {"ts": 1773028860000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 6104.9, "quote_volume": 528.53434, "trades": 3, "taker_buy_volume": 4604.9, "taker_buy_quote": 398.78434}, {"ts": 1773028920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2311.1, "quote_volume": 199.91015, "trades": 1, "taker_buy_volume": 2311.1, "taker_buy_quote": 199.91015}, {"ts": 1773028980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2332.2, "quote_volume": 203.13462, "trades": 1, "taker_buy_volume": 2332.2, "taker_buy_quote": 203.13462}, {"ts": 1773029040000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 8760.8, "quote_volume": 764.30305, "trades": 4, "taker_buy_volume": 2240.5, "taker_buy_quote": 195.59565}, {"ts": 1773029100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 17221.5, "quote_volume": 1499.99265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 17204.3, "quote_volume": 1500.21496, "trades": 4, "taker_buy_volume": 17204.3, "taker_buy_quote": 1500.21496}, {"ts": 1773029220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029280000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 12225.8, "quote_volume": 1068.08492, "trades": 5, "taker_buy_volume": 3816.5, "taker_buy_quote": 333.5621}, {"ts": 1773029340000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 8214.7, "quote_volume": 717.05564, "trades": 8, "taker_buy_volume": 8080.2, "taker_buy_quote": 705.31379}, {"ts": 1773029400000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 9828.6, "quote_volume": 858.48536, "trades": 7, "taker_buy_volume": 7358.3, "taker_buy_quote": 642.82817}, {"ts": 1773029460000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 13989.1, "quote_volume": 1217.26444, "trades": 8, "taker_buy_volume": 12925.4, "taker_buy_quote": 1124.5098}, {"ts": 1773029520000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 57080.3, "quote_volume": 4959.41404, "trades": 29, "taker_buy_volume": 40777.7, "taker_buy_quote": 3543.66155}, {"ts": 1773029580000, "open": 0.0868, "high": 0.087, "low": 0.0866, "close": 0.0866, "volume": 82357.8, "quote_volume": 7148.97949, "trades": 15, "taker_buy_volume": 7564.0, "taker_buy_quote": 657.32539}, {"ts": 1773029640000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 9330.1, "quote_volume": 809.78372, "trades": 3, "taker_buy_volume": 9330.1, "taker_buy_quote": 809.78372}, {"ts": 1773029700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 10007.6, "quote_volume": 871.43091, "trades": 5, "taker_buy_volume": 4633.8, "taker_buy_quote": 403.37293}, {"ts": 1773029760000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8248.9, "quote_volume": 719.22543, "trades": 5, "taker_buy_volume": 2316.6, "taker_buy_quote": 202.00752}, {"ts": 1773029820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029880000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2115.4, "quote_volume": 184.4709, "trades": 2, "taker_buy_volume": 2115.4, "taker_buy_quote": 184.4709}, {"ts": 1773029940000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2802.7, "quote_volume": 244.95598, "trades": 3, "taker_buy_volume": 2288.3, "taker_buy_quote": 199.99742}, {"ts": 1773030000000, "open": 0.0875, "high": 0.088, "low": 0.0874, "close": 0.0874, "volume": 98666.1, "quote_volume": 8662.21156, "trades": 45, "taker_buy_volume": 74605.5, "taker_buy_quote": 6552.95887}, {"ts": 1773030060000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0879, "volume": 68823.0, "quote_volume": 6029.9635, "trades": 16, "taker_buy_volume": 66488.1, "taker_buy_quote": 5825.89324}, {"ts": 1773030120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 6333.8, "quote_volume": 555.69992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030180000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 1839.7, "quote_volume": 162.08655, "trades": 4, "taker_buy_volume": 271.5, "taker_buy_quote": 23.93495}, {"ts": 1773030240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 411.3, "quote_volume": 36.23553, "trades": 2, "taker_buy_volume": 411.3, "taker_buy_quote": 36.23553}, {"ts": 1773030300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 27065.6, "quote_volume": 2381.7728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030360000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 9464.3, "quote_volume": 831.92178, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030420000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 20447.8, "quote_volume": 1792.12669, "trades": 9, "taker_buy_volume": 13696.0, "taker_buy_quote": 1199.99383}, {"ts": 1773030480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030540000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3296.0, "quote_volume": 288.6486, "trades": 3, "taker_buy_volume": 2486.0, "taker_buy_quote": 217.7736}, {"ts": 1773030600000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1590.4, "quote_volume": 139.46951, "trades": 14, "taker_buy_volume": 1590.4, "taker_buy_quote": 139.46951}, {"ts": 1773030660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2825.5, "quote_volume": 247.79635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030720000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 1410.4, "quote_volume": 123.87904, "trades": 10, "taker_buy_volume": 1410.4, "taker_buy_quote": 123.87904}, {"ts": 1773030780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 113.1, "quote_volume": 9.99804, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 9.99804}, {"ts": 1773030840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030900000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1385.9, "quote_volume": 122.50203, "trades": 4, "taker_buy_volume": 1270.6, "taker_buy_quote": 112.32104}, {"ts": 1773030960000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 5053.2, "quote_volume": 446.07019, "trades": 6, "taker_buy_volume": 226.7, "taker_buy_quote": 19.99494}, {"ts": 1773031020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 326.2, "quote_volume": 28.67298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031080000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 692.5, "quote_volume": 60.84979, "trades": 3, "taker_buy_volume": 587.7, "taker_buy_quote": 51.65883}, {"ts": 1773031140000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1448.2, "quote_volume": 127.08124, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 65.0598}, {"ts": 1773031200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6242.2, "quote_volume": 548.68938, "trades": 4, "taker_buy_volume": 56.8, "taker_buy_quote": 4.99272}, {"ts": 1773031260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1500.0, "quote_volume": 132.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031440000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 65708.6, "quote_volume": 5770.08753, "trades": 23, "taker_buy_volume": 33177.6, "taker_buy_quote": 2912.99328}, {"ts": 1773031500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031560000, "open": 0.0878, "high": 0.088, "low": 0.0874, "close": 0.0879, "volume": 115749.1, "quote_volume": 10148.94668, "trades": 29, "taker_buy_volume": 44855.1, "taker_buy_quote": 3934.63274}, {"ts": 1773031620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3936.0, "quote_volume": 345.1872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 13138.0, "quote_volume": 1154.8302, "trades": 4, "taker_buy_volume": 13138.0, "taker_buy_quote": 1154.8302}, {"ts": 1773031740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2975.3, "quote_volume": 262.12393, "trades": 2, "taker_buy_volume": 2247.3, "taker_buy_quote": 197.98713}, {"ts": 1773031800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3703.6, "quote_volume": 324.80572, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 120.36825}, {"ts": 1773031920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1372.5, "quote_volume": 120.36825, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 120.36825}, {"ts": 1773031980000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 34334.5, "quote_volume": 3006.13979, "trades": 14, "taker_buy_volume": 2775.0, "taker_buy_quote": 243.3675}, {"ts": 1773032040000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5164.1, "quote_volume": 452.74157, "trades": 2, "taker_buy_volume": 5164.1, "taker_buy_quote": 452.74157}, {"ts": 1773032100000, "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 19244.3, "quote_volume": 1686.28624, "trades": 20, "taker_buy_volume": 9268.7, "taker_buy_quote": 813.46634}, {"ts": 1773032160000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 10937.1, "quote_volume": 953.73228, "trades": 6, "taker_buy_volume": 57.2, "taker_buy_quote": 5.005}, {"ts": 1773032220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 133531.7, "quote_volume": 11670.67058, "trades": 5, "taker_buy_volume": 133531.7, "taker_buy_quote": 11670.67058}, {"ts": 1773032280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 25385.7, "quote_volume": 2226.32589, "trades": 9, "taker_buy_volume": 8594.4, "taker_buy_quote": 753.72888}, {"ts": 1773032400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 7166.7, "quote_volume": 629.92755, "trades": 4, "taker_buy_volume": 7039.8, "taker_buy_quote": 618.79842}, {"ts": 1773032460000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 31555.2, "quote_volume": 2766.10621, "trades": 17, "taker_buy_volume": 26508.0, "taker_buy_quote": 2323.97149}, {"ts": 1773032520000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4926.5, "quote_volume": 432.10163, "trades": 4, "taker_buy_volume": 2536.4, "taker_buy_quote": 222.48986}, {"ts": 1773032580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 538.9, "quote_volume": 47.36931, "trades": 1, "taker_buy_volume": 538.9, "taker_buy_quote": 47.36931}, {"ts": 1773032640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 414.5, "quote_volume": 36.476, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 36.476}, {"ts": 1773032700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1061.7, "quote_volume": 93.21726, "trades": 2, "taker_buy_volume": 492.3, "taker_buy_quote": 43.22394}, {"ts": 1773032760000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2202.6, "quote_volume": 193.55846, "trades": 4, "taker_buy_volume": 1701.8, "taker_buy_quote": 149.58822}, {"ts": 1773032820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 570.7, "quote_volume": 50.16453, "trades": 1, "taker_buy_volume": 570.7, "taker_buy_quote": 50.16453}, {"ts": 1773032880000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 537.4, "quote_volume": 47.17345, "trades": 2, "taker_buy_volume": 434.7, "taker_buy_quote": 38.16666}, {"ts": 1773032940000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 27839.5, "quote_volume": 2444.50883, "trades": 17, "taker_buy_volume": 16222.7, "taker_buy_quote": 1425.71547}, {"ts": 1773033000000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 16551.1, "quote_volume": 1452.62305, "trades": 8, "taker_buy_volume": 5359.3, "taker_buy_quote": 470.04401}, {"ts": 1773033060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5491.6, "quote_volume": 482.29973, "trades": 5, "taker_buy_volume": 4119.1, "taker_buy_quote": 361.65698}, {"ts": 1773033120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5229.9, "quote_volume": 459.18522, "trades": 3, "taker_buy_volume": 428.8, "taker_buy_quote": 37.64864}, {"ts": 1773033180000, "open": 0.0878, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 61358.3, "quote_volume": 5377.53519, "trades": 37, "taker_buy_volume": 46548.1, "taker_buy_quote": 4081.21324}, {"ts": 1773033240000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 7666.0, "quote_volume": 671.99159, "trades": 7, "taker_buy_volume": 7666.0, "taker_buy_quote": 671.99159}, {"ts": 1773033300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2284.2, "quote_volume": 200.55276, "trades": 1, "taker_buy_volume": 2284.2, "taker_buy_quote": 200.55276}, {"ts": 1773033360000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4635.7, "quote_volume": 407.47435, "trades": 6, "taker_buy_volume": 935.7, "taker_buy_quote": 82.24803}, {"ts": 1773033420000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5632.3, "quote_volume": 494.56539, "trades": 6, "taker_buy_volume": 5147.3, "taker_buy_quote": 451.98239}, {"ts": 1773033480000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 52417.7, "quote_volume": 4609.69133, "trades": 16, "taker_buy_volume": 40137.8, "taker_buy_quote": 3530.43812}, {"ts": 1773033540000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0882, "volume": 44776.2, "quote_volume": 3955.31983, "trades": 22, "taker_buy_volume": 34840.7, "taker_buy_quote": 3077.99648}, {"ts": 1773033600000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 43499.1, "quote_volume": 3838.75949, "trades": 15, "taker_buy_volume": 27302.5, "taker_buy_quote": 2411.87227}, {"ts": 1773033660000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 20499.9, "quote_volume": 1800.83431, "trades": 11, "taker_buy_volume": 3868.0, "taker_buy_quote": 339.97225}, {"ts": 1773033720000, "open": 0.0877, "high": 0.0879, "low": 0.0872, "close": 0.0872, "volume": 90064.4, "quote_volume": 7883.86588, "trades": 48, "taker_buy_volume": 27660.8, "taker_buy_quote": 2426.82429}, {"ts": 1773033780000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 58804.9, "quote_volume": 5121.21789, "trades": 30, "taker_buy_volume": 9946.8, "taker_buy_quote": 867.07371}, {"ts": 1773033840000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 13369.5, "quote_volume": 1164.60854, "trades": 7, "taker_buy_volume": 11997.0, "taker_buy_quote": 1045.06379}, {"ts": 1773033900000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5176.0, "quote_volume": 451.77891, "trades": 4, "taker_buy_volume": 525.5, "taker_buy_quote": 45.87615}, {"ts": 1773033960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1126.8, "quote_volume": 98.595, "trades": 2, "taker_buy_volume": 1126.8, "taker_buy_quote": 98.595}, {"ts": 1773034020000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2475.3, "quote_volume": 216.31802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 1027.1, "quote_volume": 89.96, "trades": 3, "taker_buy_volume": 957.3, "taker_buy_quote": 83.85948}, {"ts": 1773034140000, "open": 0.0874, "high": 0.088, "low": 0.0874, "close": 0.088, "volume": 5970.0, "quote_volume": 522.4974, "trades": 6, "taker_buy_volume": 1949.0, "taker_buy_quote": 171.062}, {"ts": 1773034200000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3612.4, "quote_volume": 317.60056, "trades": 8, "taker_buy_volume": 706.0, "taker_buy_quote": 62.128}, {"ts": 1773034260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6020.4, "quote_volume": 529.7952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034500000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 19543.0, "quote_volume": 1718.95006, "trades": 11, "taker_buy_volume": 15806.0, "taker_buy_quote": 1390.70421}, {"ts": 1773034560000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 14273.2, "quote_volume": 1257.33524, "trades": 11, "taker_buy_volume": 7362.9, "taker_buy_quote": 648.31178}, {"ts": 1773034620000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0879, "volume": 5017.7, "quote_volume": 441.82011, "trades": 7, "taker_buy_volume": 1440.5, "taker_buy_quote": 126.64035}, {"ts": 1773034680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4967.4, "quote_volume": 436.63446, "trades": 3, "taker_buy_volume": 4967.4, "taker_buy_quote": 436.63446}, {"ts": 1773034740000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3622.7, "quote_volume": 318.7976, "trades": 2, "taker_buy_volume": 3622.7, "taker_buy_quote": 318.7976}, {"ts": 1773034800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3313.8, "quote_volume": 291.6144, "trades": 5, "taker_buy_volume": 1647.8, "taker_buy_quote": 145.0064}, {"ts": 1773034860000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 33152.5, "quote_volume": 2916.64442, "trades": 20, "taker_buy_volume": 26769.2, "taker_buy_quote": 2355.4151}, {"ts": 1773034920000, "open": 0.088, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 39691.1, "quote_volume": 3491.46551, "trades": 25, "taker_buy_volume": 24073.0, "taker_buy_quote": 2118.97227}, {"ts": 1773034980000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 6679.6, "quote_volume": 588.48902, "trades": 16, "taker_buy_volume": 238.1, "taker_buy_quote": 20.97661}, {"ts": 1773035040000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3271.5, "quote_volume": 288.51915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035100000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5040.1, "quote_volume": 444.03281, "trades": 3, "taker_buy_volume": 506.7, "taker_buy_quote": 44.64027}, {"ts": 1773035160000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 8887.0, "quote_volume": 781.70397, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035220000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 48271.9, "quote_volume": 4234.24545, "trades": 23, "taker_buy_volume": 38425.3, "taker_buy_quote": 3371.94811}, {"ts": 1773035280000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 33276.9, "quote_volume": 2924.61808, "trades": 13, "taker_buy_volume": 11077.1, "taker_buy_quote": 973.52709}, {"ts": 1773035340000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 6748.2, "quote_volume": 593.72053, "trades": 3, "taker_buy_volume": 3934.0, "taker_buy_quote": 346.35235}, {"ts": 1773035400000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4895.0, "quote_volume": 430.9137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035460000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035520000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2592.7, "quote_volume": 228.29485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035640000, "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 4340.5, "quote_volume": 383.25025, "trades": 4, "taker_buy_volume": 2872.5, "taker_buy_quote": 253.929}, {"ts": 1773035700000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 15345.0, "quote_volume": 1358.44232, "trades": 8, "taker_buy_volume": 12600.0, "taker_buy_quote": 1115.50982}, {"ts": 1773035760000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 18056.1, "quote_volume": 1599.27416, "trades": 11, "taker_buy_volume": 17808.2, "taker_buy_quote": 1577.28543}, {"ts": 1773035820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1987.5, "quote_volume": 176.68875, "trades": 2, "taker_buy_volume": 1987.5, "taker_buy_quote": 176.68875}, {"ts": 1773035880000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 19531.9, "quote_volume": 1730.65969, "trades": 22, "taker_buy_volume": 5179.7, "taker_buy_quote": 459.28939}, {"ts": 1773035940000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 20705.5, "quote_volume": 1834.34745, "trades": 18, "taker_buy_volume": 13949.5, "taker_buy_quote": 1236.27328}, {"ts": 1773036000000, "open": 0.0885, "high": 0.0889, "low": 0.0884, "close": 0.0886, "volume": 45568.0, "quote_volume": 4043.27843, "trades": 28, "taker_buy_volume": 40020.5, "taker_buy_quote": 3552.05368}, {"ts": 1773036060000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 12807.9, "quote_volume": 1136.04363, "trades": 7, "taker_buy_volume": 2251.6, "taker_buy_quote": 199.71692}, {"ts": 1773036120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1500.0, "quote_volume": 133.2, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 133.2}, {"ts": 1773036180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 22510.9, "quote_volume": 2001.21901, "trades": 13, "taker_buy_volume": 20969.4, "taker_buy_quote": 1864.17966}, {"ts": 1773036240000, "open": 0.0889, "high": 0.0894, "low": 0.0888, "close": 0.0891, "volume": 141999.3, "quote_volume": 12652.68071, "trades": 99, "taker_buy_volume": 105025.3, "taker_buy_quote": 9359.18007}, {"ts": 1773036300000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 10217.0, "quote_volume": 908.4291, "trades": 12, "taker_buy_volume": 1372.5, "taker_buy_quote": 122.01525}, {"ts": 1773036360000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 21494.8, "quote_volume": 1912.34268, "trades": 13, "taker_buy_volume": 5548.0, "taker_buy_quote": 493.63475}, {"ts": 1773036420000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 15138.4, "quote_volume": 1346.5445, "trades": 22, "taker_buy_volume": 11792.7, "taker_buy_quote": 1049.13855}, {"ts": 1773036480000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5545.7, "quote_volume": 493.24309, "trades": 6, "taker_buy_volume": 4607.2, "taker_buy_quote": 409.81044}, {"ts": 1773036540000, "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 70980.4, "quote_volume": 6291.26879, "trades": 53, "taker_buy_volume": 22050.0, "taker_buy_quote": 1954.40236}, {"ts": 1773036600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 14866.4, "quote_volume": 1311.66675, "trades": 7, "taker_buy_volume": 5340.7, "taker_buy_quote": 471.50001}, {"ts": 1773036660000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 16412.3, "quote_volume": 1448.01825, "trades": 10, "taker_buy_volume": 4533.9, "taker_buy_quote": 400.34337}, {"ts": 1773036780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1324.7, "quote_volume": 116.83854, "trades": 2, "taker_buy_volume": 1324.7, "taker_buy_quote": 116.83854}, {"ts": 1773036840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036900000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036960000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 14288.6, "quote_volume": 1260.76146, "trades": 6, "taker_buy_volume": 12916.1, "taker_buy_quote": 1139.43246}, {"ts": 1773037020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037080000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 5942.4, "quote_volume": 524.13814, "trades": 3, "taker_buy_volume": 5942.4, "taker_buy_quote": 524.13814}, {"ts": 1773037140000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 4611.4, "quote_volume": 408.80402, "trades": 4, "taker_buy_volume": 4507.2, "taker_buy_quote": 399.58232}, {"ts": 1773037200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 612.2, "quote_volume": 54.42458, "trades": 1, "taker_buy_volume": 612.2, "taker_buy_quote": 54.42458}, {"ts": 1773037320000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 15673.2, "quote_volume": 1393.74631, "trades": 8, "taker_buy_volume": 3315.6, "taker_buy_quote": 294.86842}, {"ts": 1773037380000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 8402.0, "quote_volume": 749.06304, "trades": 9, "taker_buy_volume": 2948.4, "taker_buy_quote": 262.99728}, {"ts": 1773037440000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 71.8, "quote_volume": 6.39738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 34270.5, "quote_volume": 3061.5648, "trades": 13, "taker_buy_volume": 18827.6, "taker_buy_quote": 1684.01284}, {"ts": 1773037560000, "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 105544.8, "quote_volume": 9440.11196, "trades": 67, "taker_buy_volume": 38418.0, "taker_buy_quote": 3441.74306}, {"ts": 1773037620000, "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0893, "volume": 109492.9, "quote_volume": 9800.12826, "trades": 79, "taker_buy_volume": 43703.5, "taker_buy_quote": 3916.79971}, {"ts": 1773037680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 68512.6, "quote_volume": 6148.23733, "trades": 40, "taker_buy_volume": 52200.1, "taker_buy_quote": 4686.40393}, {"ts": 1773037800000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 8465.7, "quote_volume": 760.49688, "trades": 8, "taker_buy_volume": 4373.7, "taker_buy_quote": 393.05838}, {"ts": 1773037860000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 9257.3, "quote_volume": 832.80127, "trades": 4, "taker_buy_volume": 9257.3, "taker_buy_quote": 832.80127}, {"ts": 1773037920000, "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0901, "volume": 136033.2, "quote_volume": 12278.99691, "trades": 54, "taker_buy_volume": 108640.5, "taker_buy_quote": 9807.41412}, {"ts": 1773037980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3169.8, "quote_volume": 285.282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038040000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 60984.2, "quote_volume": 5478.9679, "trades": 18, "taker_buy_volume": 4957.4, "taker_buy_quote": 445.67026}, {"ts": 1773038100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1572.5, "quote_volume": 141.68225, "trades": 2, "taker_buy_volume": 1572.5, "taker_buy_quote": 141.68225}, {"ts": 1773038160000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 20130.9, "quote_volume": 1816.68269, "trades": 15, "taker_buy_volume": 7510.9, "taker_buy_quote": 677.77214}, {"ts": 1773038220000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3571.1, "quote_volume": 321.76819, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 10.89616}, {"ts": 1773038280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 247.9, "quote_volume": 22.33579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038340000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 52161.6, "quote_volume": 4716.04066, "trades": 33, "taker_buy_volume": 36174.6, "taker_buy_quote": 3270.86497}, {"ts": 1773038400000, "open": 0.0903, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 34288.2, "quote_volume": 3105.02969, "trades": 27, "taker_buy_volume": 28571.8, "taker_buy_quote": 2588.47879}, {"ts": 1773038460000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2980.0, "quote_volume": 270.26788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 431.7, "quote_volume": 39.2847, "trades": 1, "taker_buy_volume": 431.7, "taker_buy_quote": 39.2847}, {"ts": 1773038580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 62.0, "quote_volume": 5.6296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3078.2, "quote_volume": 279.50056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038700000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 19133.8, "quote_volume": 1742.85498, "trades": 27, "taker_buy_volume": 13810.7, "taker_buy_quote": 1258.31818}, {"ts": 1773038760000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 54963.6, "quote_volume": 5014.83534, "trades": 36, "taker_buy_volume": 43635.7, "taker_buy_quote": 3982.74869}, {"ts": 1773038820000, "open": 0.0913, "high": 0.0914, "low": 0.0902, "close": 0.0906, "volume": 250875.3, "quote_volume": 22792.11773, "trades": 108, "taker_buy_volume": 77020.6, "taker_buy_quote": 6994.64927}, {"ts": 1773038880000, "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 41652.7, "quote_volume": 3782.65741, "trades": 29, "taker_buy_volume": 29952.0, "taker_buy_quote": 2719.84933}, {"ts": 1773038940000, "open": 0.0909, "high": 0.0909, "low": 0.0901, "close": 0.0903, "volume": 9638.2, "quote_volume": 872.89088, "trades": 13, "taker_buy_volume": 2090.1, "taker_buy_quote": 188.83213}, {"ts": 1773039000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 104.1, "quote_volume": 9.38982, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 9.38982}, {"ts": 1773039060000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 6949.2, "quote_volume": 626.81784, "trades": 1, "taker_buy_volume": 6949.2, "taker_buy_quote": 626.81784}, {"ts": 1773039120000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 7625.6, "quote_volume": 689.05522, "trades": 3, "taker_buy_volume": 4630.5, "taker_buy_quote": 418.5972}, {"ts": 1773039180000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 4011.0, "quote_volume": 361.10665, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 135.15}, {"ts": 1773039240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 953.2, "quote_volume": 85.788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039300000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 9982.7, "quote_volume": 900.43954, "trades": 4, "taker_buy_volume": 8379.4, "taker_buy_quote": 755.82188}, {"ts": 1773039360000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 46377.0, "quote_volume": 4179.47736, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039420000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 6740.5, "quote_volume": 603.73277, "trades": 6, "taker_buy_volume": 3789.0, "taker_buy_quote": 339.4944}, {"ts": 1773039480000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 66044.7, "quote_volume": 5910.26008, "trades": 22, "taker_buy_volume": 46400.0, "taker_buy_quote": 4152.1}, {"ts": 1773039540000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 396.3, "quote_volume": 35.42922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039600000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 32645.9, "quote_volume": 2930.04639, "trades": 6, "taker_buy_volume": 32576.3, "taker_buy_quote": 2923.78935}, {"ts": 1773039660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5131.6, "quote_volume": 461.844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039840000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 3233.4, "quote_volume": 291.07039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039900000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 27429.5, "quote_volume": 2470.63526, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039960000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 10784.8, "quote_volume": 970.90415, "trades": 11, "taker_buy_volume": 2876.9, "taker_buy_quote": 259.20869}, {"ts": 1773040020000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 11022.1, "quote_volume": 993.12157, "trades": 7, "taker_buy_volume": 1803.6, "taker_buy_quote": 162.53472}, {"ts": 1773040080000, "open": 0.0901, "high": 0.0912, "low": 0.0901, "close": 0.0912, "volume": 51894.7, "quote_volume": 4703.46386, "trades": 29, "taker_buy_volume": 46718.0, "taker_buy_quote": 4235.08694}, {"ts": 1773040140000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 24839.4, "quote_volume": 2260.39546, "trades": 8, "taker_buy_volume": 13029.3, "taker_buy_quote": 1185.67636}, {"ts": 1773040200000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 12708.7, "quote_volume": 1158.68643, "trades": 9, "taker_buy_volume": 6034.7, "taker_buy_quote": 550.36464}, {"ts": 1773040260000, "open": 0.0911, "high": 0.0919, "low": 0.0911, "close": 0.0913, "volume": 207837.9, "quote_volume": 19026.28883, "trades": 97, "taker_buy_volume": 126932.3, "taker_buy_quote": 11622.66612}, {"ts": 1773040320000, "open": 0.0913, "high": 0.0918, "low": 0.0912, "close": 0.0914, "volume": 167911.7, "quote_volume": 15357.53137, "trades": 81, "taker_buy_volume": 97555.0, "taker_buy_quote": 8929.82237}, {"ts": 1773040380000, "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 52125.2, "quote_volume": 4784.37148, "trades": 34, "taker_buy_volume": 42434.2, "taker_buy_quote": 3894.03538}, {"ts": 1773040440000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 63772.5, "quote_volume": 5879.26225, "trades": 35, "taker_buy_volume": 54777.8, "taker_buy_quote": 5052.08871}, {"ts": 1773040500000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 44476.3, "quote_volume": 4094.78626, "trades": 19, "taker_buy_volume": 5157.3, "taker_buy_quote": 475.74686}, {"ts": 1773040560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 12100.0, "quote_volume": 1111.99, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.0919, "high": 0.0919, "low": 0.0911, "close": 0.0913, "volume": 105838.9, "quote_volume": 9682.76182, "trades": 36, "taker_buy_volume": 57629.9, "taker_buy_quote": 5269.89889}, {"ts": 1773040680000, "open": 0.0913, "high": 0.0919, "low": 0.0912, "close": 0.0914, "volume": 171577.5, "quote_volume": 15712.41273, "trades": 71, "taker_buy_volume": 125413.3, "taker_buy_quote": 11489.87847}, {"ts": 1773040740000, "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.0915, "volume": 244064.8, "quote_volume": 22361.38079, "trades": 124, "taker_buy_volume": 152998.8, "taker_buy_quote": 14024.74888}, {"ts": 1773040800000, "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.092, "volume": 113449.3, "quote_volume": 10419.76387, "trades": 59, "taker_buy_volume": 75288.9, "taker_buy_quote": 6919.70752}, {"ts": 1773040860000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 4798.3, "quote_volume": 442.34432, "trades": 8, "taker_buy_volume": 4283.7, "taker_buy_quote": 394.8982}, {"ts": 1773040920000, "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 82684.7, "quote_volume": 7629.35909, "trades": 24, "taker_buy_volume": 40592.2, "taker_buy_quote": 3750.06823}, {"ts": 1773040980000, "open": 0.0923, "high": 0.0924, "low": 0.0912, "close": 0.0913, "volume": 176196.8, "quote_volume": 16175.7946, "trades": 70, "taker_buy_volume": 47126.3, "taker_buy_quote": 4318.71495}, {"ts": 1773041040000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 9524.8, "quote_volume": 865.2999, "trades": 9, "taker_buy_volume": 6731.4, "taker_buy_quote": 611.53928}, {"ts": 1773041100000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 11233.6, "quote_volume": 1023.65409, "trades": 9, "taker_buy_volume": 11176.5, "taker_buy_quote": 1018.46941}, {"ts": 1773041160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 67.4, "quote_volume": 6.14688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041220000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 859.5, "quote_volume": 78.31251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041280000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 60.3, "quote_volume": 5.49936, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 5.49936}, {"ts": 1773041340000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 33186.5, "quote_volume": 3029.08585, "trades": 15, "taker_buy_volume": 22218.5, "taker_buy_quote": 2029.08849}, {"ts": 1773041400000, "open": 0.0914, "high": 0.092, "low": 0.0914, "close": 0.092, "volume": 30123.4, "quote_volume": 2766.64071, "trades": 16, "taker_buy_volume": 29525.5, "taker_buy_quote": 2711.7539}, {"ts": 1773041460000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 21875.5, "quote_volume": 2014.41541, "trades": 15, "taker_buy_volume": 11104.7, "taker_buy_quote": 1023.54434}, {"ts": 1773041520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 361.6, "quote_volume": 33.2672, "trades": 4, "taker_buy_volume": 295.7, "taker_buy_quote": 27.2044}, {"ts": 1773041580000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 76312.6, "quote_volume": 7013.41249, "trades": 25, "taker_buy_volume": 57195.0, "taker_buy_quote": 5256.41191}, {"ts": 1773041640000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 13940.0, "quote_volume": 1281.021, "trades": 8, "taker_buy_volume": 679.7, "taker_buy_quote": 62.46443}, {"ts": 1773041700000, "open": 0.0919, "high": 0.0927, "low": 0.0919, "close": 0.0927, "volume": 95228.6, "quote_volume": 8801.13494, "trades": 60, "taker_buy_volume": 80105.3, "taker_buy_quote": 7403.99096}, {"ts": 1773041760000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1534.2, "quote_volume": 142.06973, "trades": 4, "taker_buy_volume": 1474.9, "taker_buy_quote": 136.57855}, {"ts": 1773041820000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 9549.5, "quote_volume": 884.61927, "trades": 12, "taker_buy_volume": 8889.2, "taker_buy_quote": 823.46312}, {"ts": 1773041880000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0927, "volume": 23018.8, "quote_volume": 2135.85783, "trades": 14, "taker_buy_volume": 22600.0, "taker_buy_quote": 2097.10309}, {"ts": 1773041940000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1079.2, "quote_volume": 100.02481, "trades": 2, "taker_buy_volume": 908.9, "taker_buy_quote": 84.25503}, {"ts": 1773042000000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 18939.4, "quote_volume": 1757.71911, "trades": 22, "taker_buy_volume": 17853.4, "taker_buy_quote": 1657.04691}, {"ts": 1773042060000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 14296.8, "quote_volume": 1327.18054, "trades": 18, "taker_buy_volume": 12561.1, "taker_buy_quote": 1166.19166}, {"ts": 1773042120000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 49457.9, "quote_volume": 4601.81906, "trades": 38, "taker_buy_volume": 47619.8, "taker_buy_quote": 4430.84739}, {"ts": 1773042180000, "open": 0.0932, "high": 0.0933, "low": 0.0918, "close": 0.0927, "volume": 538113.1, "quote_volume": 49778.59154, "trades": 274, "taker_buy_volume": 236703.0, "taker_buy_quote": 21928.65717}, {"ts": 1773042240000, "open": 0.0926, "high": 0.0934, "low": 0.0925, "close": 0.0929, "volume": 445652.1, "quote_volume": 41505.03742, "trades": 168, "taker_buy_volume": 179819.6, "taker_buy_quote": 16744.61518}, {"ts": 1773042300000, "open": 0.0929, "high": 0.093, "low": 0.0915, "close": 0.0917, "volume": 391559.9, "quote_volume": 36116.0283, "trades": 204, "taker_buy_volume": 140891.4, "taker_buy_quote": 13020.58239}, {"ts": 1773042360000, "open": 0.0917, "high": 0.0924, "low": 0.0916, "close": 0.0924, "volume": 160037.5, "quote_volume": 14742.87646, "trades": 71, "taker_buy_volume": 107646.6, "taker_buy_quote": 9916.25166}, {"ts": 1773042420000, "open": 0.0925, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 23301.1, "quote_volume": 2155.64892, "trades": 10, "taker_buy_volume": 18841.6, "taker_buy_quote": 1743.71151}, {"ts": 1773042480000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 3300.7, "quote_volume": 305.16475, "trades": 3, "taker_buy_volume": 3300.7, "taker_buy_quote": 305.16475}, {"ts": 1773042540000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5727.5, "quote_volume": 529.221, "trades": 4, "taker_buy_volume": 5727.5, "taker_buy_quote": 529.221}, {"ts": 1773042600000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 35110.0, "quote_volume": 3250.50719, "trades": 15, "taker_buy_volume": 33737.5, "taker_buy_quote": 3123.27644}, {"ts": 1773042660000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9344.5, "quote_volume": 865.3007, "trades": 7, "taker_buy_volume": 9344.5, "taker_buy_quote": 865.3007}, {"ts": 1773042720000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 55227.1, "quote_volume": 5104.78758, "trades": 16, "taker_buy_volume": 1796.8, "taker_buy_quote": 166.28886}, {"ts": 1773042780000, "open": 0.0922, "high": 0.0923, "low": 0.0917, "close": 0.0918, "volume": 29902.8, "quote_volume": 2753.60608, "trades": 19, "taker_buy_volume": 12429.5, "taker_buy_quote": 1145.18218}, {"ts": 1773042840000, "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 36178.0, "quote_volume": 3315.8278, "trades": 31, "taker_buy_volume": 36088.5, "taker_buy_quote": 3307.6296}, {"ts": 1773042900000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 10429.6, "quote_volume": 958.68797, "trades": 5, "taker_buy_volume": 4643.7, "taker_buy_quote": 427.20774}, {"ts": 1773042960000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 38315.3, "quote_volume": 3526.36457, "trades": 32, "taker_buy_volume": 26445.0, "taker_buy_quote": 2433.43861}, {"ts": 1773043020000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 657.1, "quote_volume": 60.46119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043080000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0914, "volume": 41665.0, "quote_volume": 3822.3289, "trades": 11, "taker_buy_volume": 6921.3, "taker_buy_quote": 636.06747}, {"ts": 1773043140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 12234.1, "quote_volume": 1115.74992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043200000, "open": 0.0912, "high": 0.0912, "low": 0.0899, "close": 0.0899, "volume": 111139.4, "quote_volume": 10078.41211, "trades": 55, "taker_buy_volume": 20471.8, "taker_buy_quote": 1861.978}, {"ts": 1773043260000, "open": 0.0899, "high": 0.0904, "low": 0.0897, "close": 0.0904, "volume": 124447.8, "quote_volume": 11192.91074, "trades": 61, "taker_buy_volume": 74552.6, "taker_buy_quote": 6712.2546}, {"ts": 1773043320000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 5881.6, "quote_volume": 530.48239, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043380000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 37172.3, "quote_volume": 3346.55163, "trades": 18, "taker_buy_volume": 9351.3, "taker_buy_quote": 842.86691}, {"ts": 1773043440000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 30136.5, "quote_volume": 2726.21635, "trades": 14, "taker_buy_volume": 24008.4, "taker_buy_quote": 2171.6233}, {"ts": 1773043500000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 28160.0, "quote_volume": 2547.06842, "trades": 10, "taker_buy_volume": 22237.4, "taker_buy_quote": 2011.99094}, {"ts": 1773043560000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 9393.9, "quote_volume": 849.94508, "trades": 4, "taker_buy_volume": 4900.4, "taker_buy_quote": 443.4862}, {"ts": 1773043620000, "open": 0.0906, "high": 0.0915, "low": 0.0906, "close": 0.0915, "volume": 42284.4, "quote_volume": 3846.65443, "trades": 14, "taker_buy_volume": 42187.9, "taker_buy_quote": 3837.89223}, {"ts": 1773043680000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 14648.0, "quote_volume": 1339.67027, "trades": 7, "taker_buy_volume": 11660.3, "taker_buy_quote": 1066.88174}, {"ts": 1773043740000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 57213.0, "quote_volume": 5215.47159, "trades": 20, "taker_buy_volume": 36171.8, "taker_buy_quote": 3297.53803}, {"ts": 1773043800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 4225.8, "quote_volume": 385.81554, "trades": 1, "taker_buy_volume": 4225.8, "taker_buy_quote": 385.81554}, {"ts": 1773043860000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 6221.8, "quote_volume": 567.72905, "trades": 5, "taker_buy_volume": 4381.4, "taker_buy_quote": 399.88457}, {"ts": 1773043920000, "open": 0.0913, "high": 0.0913, "low": 0.0898, "close": 0.09, "volume": 95071.5, "quote_volume": 8622.77504, "trades": 68, "taker_buy_volume": 21153.2, "taker_buy_quote": 1926.85093}, {"ts": 1773043980000, "open": 0.0899, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 17507.5, "quote_volume": 1573.0906, "trades": 13, "taker_buy_volume": 6478.8, "taker_buy_quote": 582.69309}, {"ts": 1773044040000, "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 36279.4, "quote_volume": 3278.13451, "trades": 21, "taker_buy_volume": 35271.2, "taker_buy_quote": 3186.69077}, {"ts": 1773044100000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 504.7, "quote_volume": 45.77629, "trades": 1, "taker_buy_volume": 504.7, "taker_buy_quote": 45.77629}, {"ts": 1773044160000, "open": 0.0907, "high": 0.0913, "low": 0.0907, "close": 0.0913, "volume": 117112.5, "quote_volume": 10651.99543, "trades": 34, "taker_buy_volume": 113856.9, "taker_buy_quote": 10354.75915}, {"ts": 1773044220000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 30113.1, "quote_volume": 2739.62197, "trades": 12, "taker_buy_volume": 281.6, "taker_buy_quote": 25.71008}, {"ts": 1773044280000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 3235.1, "quote_volume": 293.35264, "trades": 5, "taker_buy_volume": 3058.2, "taker_buy_quote": 277.36088}, {"ts": 1773044340000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 48594.8, "quote_volume": 4406.14049, "trades": 27, "taker_buy_volume": 34436.7, "taker_buy_quote": 3124.30986}, {"ts": 1773044400000, "open": 0.0907, "high": 0.0911, "low": 0.0907, "close": 0.0911, "volume": 59583.7, "quote_volume": 5417.5214, "trades": 31, "taker_buy_volume": 53240.6, "taker_buy_quote": 4840.60805}, {"ts": 1773044460000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 3084.9, "quote_volume": 281.2692, "trades": 6, "taker_buy_volume": 310.0, "taker_buy_quote": 28.272}, {"ts": 1773044520000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 2499.1, "quote_volume": 227.73001, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 42.4235}, {"ts": 1773044580000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 2339.5, "quote_volume": 214.03325, "trades": 6, "taker_buy_volume": 2339.5, "taker_buy_quote": 214.03325}, {"ts": 1773044640000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 24008.5, "quote_volume": 2201.16195, "trades": 17, "taker_buy_volume": 19988.5, "taker_buy_quote": 1832.92995}, {"ts": 1773044700000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 35968.4, "quote_volume": 3281.31648, "trades": 16, "taker_buy_volume": 15177.0, "taker_buy_quote": 1384.97272}, {"ts": 1773044760000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 620.0, "quote_volume": 56.637, "trades": 4, "taker_buy_volume": 620.0, "taker_buy_quote": 56.637}, {"ts": 1773044820000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 3096.1, "quote_volume": 283.20236, "trades": 4, "taker_buy_volume": 3096.1, "taker_buy_quote": 283.20236}, {"ts": 1773044880000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.0908, "volume": 41448.7, "quote_volume": 3778.45569, "trades": 25, "taker_buy_volume": 1191.0, "taker_buy_quote": 108.62975}, {"ts": 1773044940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 124.3, "quote_volume": 11.28644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 91401.4, "quote_volume": 8273.28282, "trades": 34, "taker_buy_volume": 67332.3, "taker_buy_quote": 6095.17645}, {"ts": 1773045060000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1063.0, "quote_volume": 96.25296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.0907, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 25751.7, "quote_volume": 2323.28449, "trades": 19, "taker_buy_volume": 426.3, "taker_buy_quote": 38.58791}, {"ts": 1773045180000, "open": 0.0902, "high": 0.0902, "low": 0.0893, "close": 0.0893, "volume": 44405.8, "quote_volume": 3987.29237, "trades": 23, "taker_buy_volume": 824.6, "taker_buy_quote": 74.02862}, {"ts": 1773045240000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 4397.8, "quote_volume": 392.988, "trades": 10, "taker_buy_volume": 1242.5, "taker_buy_quote": 111.09635}, {"ts": 1773045300000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7422.7, "quote_volume": 663.07649, "trades": 22, "taker_buy_volume": 6108.6, "taker_buy_quote": 545.72736}, {"ts": 1773045360000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 9325.0, "quote_volume": 835.94702, "trades": 11, "taker_buy_volume": 3717.6, "taker_buy_quote": 333.06596}, {"ts": 1773045420000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2417.1, "quote_volume": 216.33045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045480000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 50045.6, "quote_volume": 4464.68955, "trades": 25, "taker_buy_volume": 29438.8, "taker_buy_quote": 2626.02143}, {"ts": 1773045540000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 15833.1, "quote_volume": 1412.82938, "trades": 10, "taker_buy_volume": 3155.0, "taker_buy_quote": 281.4415}, {"ts": 1773045600000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 7455.1, "quote_volume": 666.32042, "trades": 7, "taker_buy_volume": 7455.1, "taker_buy_quote": 666.32042}, {"ts": 1773045660000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 492.4, "quote_volume": 43.97132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045780000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 57867.2, "quote_volume": 5163.40609, "trades": 50, "taker_buy_volume": 43382.1, "taker_buy_quote": 3872.05831}, {"ts": 1773045840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 158.3, "quote_volume": 14.13619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 786.9, "quote_volume": 70.19148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3495.3, "quote_volume": 311.9863, "trades": 7, "taker_buy_volume": 2055.4, "taker_buy_quote": 183.40997}, {"ts": 1773046020000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 7966.5, "quote_volume": 711.05024, "trades": 6, "taker_buy_volume": 3436.0, "taker_buy_quote": 306.8348}, {"ts": 1773046080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2745.0, "quote_volume": 244.854, "trades": 2, "taker_buy_volume": 2745.0, "taker_buy_quote": 244.854}, {"ts": 1773046200000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 20655.4, "quote_volume": 1841.13345, "trades": 9, "taker_buy_volume": 6000.6, "taker_buy_quote": 535.25352}, {"ts": 1773046260000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 2977.8, "quote_volume": 266.12943, "trades": 4, "taker_buy_volume": 1091.7, "taker_buy_quote": 97.59798}, {"ts": 1773046320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1401.5, "quote_volume": 125.2941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 6523.0, "quote_volume": 583.47282, "trades": 10, "taker_buy_volume": 3201.8, "taker_buy_quote": 286.46953}, {"ts": 1773046500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4328.9, "quote_volume": 387.00366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 16556.8, "quote_volume": 1481.71931, "trades": 8, "taker_buy_volume": 16043.2, "taker_buy_quote": 1435.75211}, {"ts": 1773046620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 28920.3, "quote_volume": 2588.36685, "trades": 7, "taker_buy_volume": 26514.6, "taker_buy_quote": 2373.0567}, {"ts": 1773046680000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 1225.2, "quote_volume": 109.89147, "trades": 6, "taker_buy_volume": 257.3, "taker_buy_quote": 23.07084}, {"ts": 1773046740000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 17656.0, "quote_volume": 1582.60336, "trades": 10, "taker_buy_volume": 57.9, "taker_buy_quote": 5.20521}, {"ts": 1773046800000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 3359.9, "quote_volume": 300.3883, "trades": 7, "taker_buy_volume": 266.6, "taker_buy_quote": 23.86936}, {"ts": 1773046860000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 22894.4, "quote_volume": 2048.06672, "trades": 10, "taker_buy_volume": 13073.6, "taker_buy_quote": 1170.0872}, {"ts": 1773046920000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 59784.4, "quote_volume": 5333.23333, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046980000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 10772.5, "quote_volume": 960.25984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047040000, "open": 0.089, "high": 0.0895, "low": 0.0886, "close": 0.0891, "volume": 170248.8, "quote_volume": 15166.22425, "trades": 81, "taker_buy_volume": 106970.2, "taker_buy_quote": 9528.69264}, {"ts": 1773047100000, "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 83845.3, "quote_volume": 7463.198, "trades": 51, "taker_buy_volume": 55870.7, "taker_buy_quote": 4974.20067}, {"ts": 1773047160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047220000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 9264.6, "quote_volume": 821.2045, "trades": 7, "taker_buy_volume": 3609.4, "taker_buy_quote": 320.15378}, {"ts": 1773047280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 887.6, "quote_volume": 78.73012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047340000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 6019.2, "quote_volume": 533.4037, "trades": 6, "taker_buy_volume": 3548.6, "taker_buy_quote": 314.40596}, {"ts": 1773047400000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 5692.3, "quote_volume": 505.32695, "trades": 3, "taker_buy_volume": 5632.1, "taker_buy_quote": 499.99323}, {"ts": 1773047460000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 2693.1, "quote_volume": 239.26491, "trades": 8, "taker_buy_volume": 616.6, "taker_buy_quote": 54.8774}, {"ts": 1773047520000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 34694.9, "quote_volume": 3100.65554, "trades": 15, "taker_buy_volume": 26684.2, "taker_buy_quote": 2384.63621}, {"ts": 1773047580000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 11330.7, "quote_volume": 1012.9854, "trades": 6, "taker_buy_volume": 208.2, "taker_buy_quote": 18.6339}, {"ts": 1773047640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 22988.1, "quote_volume": 2055.13614, "trades": 10, "taker_buy_volume": 669.7, "taker_buy_quote": 59.87118}, {"ts": 1773047700000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3639.0, "quote_volume": 325.46384, "trades": 2, "taker_buy_volume": 3639.0, "taker_buy_quote": 325.46384}, {"ts": 1773047820000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 4741.5, "quote_volume": 424.37559, "trades": 3, "taker_buy_volume": 113.4, "taker_buy_quote": 10.16064}, {"ts": 1773047880000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 8857.4, "quote_volume": 792.82142, "trades": 5, "taker_buy_volume": 841.2, "taker_buy_quote": 75.37152}, {"ts": 1773047940000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 8700.3, "quote_volume": 780.16717, "trades": 5, "taker_buy_volume": 8518.5, "taker_buy_quote": 763.84153}, {"ts": 1773048000000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1455.5, "quote_volume": 130.54965, "trades": 3, "taker_buy_volume": 1368.5, "taker_buy_quote": 122.75445}, {"ts": 1773048060000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 3591.1, "quote_volume": 322.73697, "trades": 2, "taker_buy_volume": 3076.5, "taker_buy_quote": 276.57735}, {"ts": 1773048120000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 9686.9, "quote_volume": 870.94031, "trades": 10, "taker_buy_volume": 2475.2, "taker_buy_quote": 222.74572}, {"ts": 1773048180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 58.1, "quote_volume": 5.20576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048300000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2715.2, "quote_volume": 243.4363, "trades": 4, "taker_buy_volume": 514.6, "taker_buy_quote": 46.15962}, {"ts": 1773048360000, "open": 0.0899, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 154958.2, "quote_volume": 13854.40748, "trades": 62, "taker_buy_volume": 29220.3, "taker_buy_quote": 2609.59343}, {"ts": 1773048420000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 16521.1, "quote_volume": 1475.66243, "trades": 9, "taker_buy_volume": 15481.9, "taker_buy_quote": 1383.06971}, {"ts": 1773048480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 384.6, "quote_volume": 34.38324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048540000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 9388.3, "quote_volume": 841.045, "trades": 6, "taker_buy_volume": 3549.0, "taker_buy_quote": 318.42765}, {"ts": 1773048600000, "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 28710.5, "quote_volume": 2571.47227, "trades": 14, "taker_buy_volume": 56.3, "taker_buy_quote": 5.06137}, {"ts": 1773048660000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5447.8, "quote_volume": 487.2581, "trades": 4, "taker_buy_volume": 2247.8, "taker_buy_quote": 201.1781}, {"ts": 1773048720000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 6084.4, "quote_volume": 547.92568, "trades": 4, "taker_buy_volume": 4584.4, "taker_buy_quote": 412.62568}, {"ts": 1773048780000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 23964.2, "quote_volume": 2161.94507, "trades": 10, "taker_buy_volume": 2242.3, "taker_buy_quote": 202.47969}, {"ts": 1773048840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2292.7, "quote_volume": 206.57227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048900000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0896, "volume": 11419.6, "quote_volume": 1025.11192, "trades": 7, "taker_buy_volume": 4567.5, "taker_buy_quote": 411.16376}, {"ts": 1773048960000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 1256.3, "quote_volume": 112.4218, "trades": 3, "taker_buy_volume": 1085.8, "taker_buy_quote": 97.1791}, {"ts": 1773049020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 916.4, "quote_volume": 82.10944, "trades": 2, "taker_buy_volume": 916.4, "taker_buy_quote": 82.10944}, {"ts": 1773049080000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 8287.1, "quote_volume": 743.44696, "trades": 8, "taker_buy_volume": 7172.0, "taker_buy_quote": 643.4139}, {"ts": 1773049140000, "open": 0.0899, "high": 0.0904, "low": 0.0897, "close": 0.0902, "volume": 53841.3, "quote_volume": 4853.48471, "trades": 33, "taker_buy_volume": 49176.1, "taker_buy_quote": 4433.35527}, {"ts": 1773049200000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 12959.0, "quote_volume": 1170.2163, "trades": 7, "taker_buy_volume": 2823.5, "taker_buy_quote": 255.2444}, {"ts": 1773049260000, "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0906, "volume": 117325.1, "quote_volume": 10601.02361, "trades": 51, "taker_buy_volume": 89035.7, "taker_buy_quote": 8045.05424}, {"ts": 1773049320000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2867.3, "quote_volume": 259.73768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2385.3, "quote_volume": 216.58524, "trades": 2, "taker_buy_volume": 2385.3, "taker_buy_quote": 216.58524}, {"ts": 1773049440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 323.9, "quote_volume": 29.41012, "trades": 1, "taker_buy_volume": 323.9, "taker_buy_quote": 29.41012}, {"ts": 1773049500000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 576.0, "quote_volume": 52.2652, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 9.999}, {"ts": 1773049560000, "open": 0.091, "high": 0.0915, "low": 0.0905, "close": 0.0905, "volume": 104795.7, "quote_volume": 9555.58068, "trades": 44, "taker_buy_volume": 29042.1, "taker_buy_quote": 2648.40317}, {"ts": 1773049620000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 9390.6, "quote_volume": 850.78836, "trades": 4, "taker_buy_volume": 9280.7, "taker_buy_quote": 840.83142}, {"ts": 1773049680000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 56.3, "quote_volume": 5.10078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049740000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1897.5, "quote_volume": 171.9135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049800000, "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 121220.5, "quote_volume": 10951.0243, "trades": 43, "taker_buy_volume": 56230.2, "taker_buy_quote": 5081.37316}, {"ts": 1773049860000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 3610.4, "quote_volume": 325.42594, "trades": 4, "taker_buy_volume": 1784.5, "taker_buy_quote": 160.9684}, {"ts": 1773049920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 241.9, "quote_volume": 21.69843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049980000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11368.1, "quote_volume": 1017.46035, "trades": 6, "taker_buy_volume": 5174.9, "taker_buy_quote": 463.16895}, {"ts": 1773050040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 113.7, "quote_volume": 10.16478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050100000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 5874.3, "quote_volume": 525.76521, "trades": 4, "taker_buy_volume": 5874.3, "taker_buy_quote": 525.76521}, {"ts": 1773050160000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 12201.7, "quote_volume": 1091.68904, "trades": 8, "taker_buy_volume": 3762.9, "taker_buy_quote": 336.40326}, {"ts": 1773050220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1500.0, "quote_volume": 134.1, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 134.1}, {"ts": 1773050280000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 107.8, "quote_volume": 9.63732, "trades": 1, "taker_buy_volume": 107.8, "taker_buy_quote": 9.63732}, {"ts": 1773050340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1500.0, "quote_volume": 134.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 329.6, "quote_volume": 29.46624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050520000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3137.9, "quote_volume": 280.84205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 11421.2, "quote_volume": 1022.1974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 68.5, "quote_volume": 6.1239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 14247.8, "quote_volume": 1273.96753, "trades": 10, "taker_buy_volume": 4664.8, "taker_buy_quote": 416.89587}, {"ts": 1773050760000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 8222.5, "quote_volume": 735.9052, "trades": 5, "taker_buy_volume": 8137.0, "taker_buy_quote": 728.2615}, {"ts": 1773050820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1372.5, "quote_volume": 122.83875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 6418.9, "quote_volume": 574.61698, "trades": 10, "taker_buy_volume": 1362.8, "taker_buy_quote": 122.10688}, {"ts": 1773050940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051000000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 16379.9, "quote_volume": 1461.01293, "trades": 13, "taker_buy_volume": 387.8, "taker_buy_quote": 34.59176}, {"ts": 1773051060000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 34095.2, "quote_volume": 3038.78416, "trades": 21, "taker_buy_volume": 31611.7, "taker_buy_quote": 2817.25596}, {"ts": 1773051120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4154.4, "quote_volume": 370.98792, "trades": 5, "taker_buy_volume": 3384.4, "taker_buy_quote": 302.22692}, {"ts": 1773051180000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1793.8, "quote_volume": 160.00696, "trades": 3, "taker_buy_volume": 1793.8, "taker_buy_quote": 160.00696}, {"ts": 1773051240000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4043.4, "quote_volume": 360.5056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051360000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3143.9, "quote_volume": 280.66119, "trades": 2, "taker_buy_volume": 890.8, "taker_buy_quote": 79.45936}, {"ts": 1773051420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 200.0, "quote_volume": 17.88, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 17.88}, {"ts": 1773051480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1372.5, "quote_volume": 122.56425, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 122.56425}, {"ts": 1773051540000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 38910.3, "quote_volume": 3484.56713, "trades": 12, "taker_buy_volume": 31443.9, "taker_buy_quote": 2815.62905}, {"ts": 1773051600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 10068.0, "quote_volume": 900.0792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051660000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 2422.7, "quote_volume": 216.72663, "trades": 2, "taker_buy_volume": 1050.2, "taker_buy_quote": 93.88788}, {"ts": 1773051720000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 5654.8, "quote_volume": 508.04666, "trades": 5, "taker_buy_volume": 5654.8, "taker_buy_quote": 508.04666}, {"ts": 1773051780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 56.5, "quote_volume": 5.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 100.6, "quote_volume": 9.054, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 9.054}, {"ts": 1773051900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2169.0, "quote_volume": 194.9931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052020000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 8904.4, "quote_volume": 798.95512, "trades": 5, "taker_buy_volume": 2304.4, "taker_buy_quote": 206.93512}, {"ts": 1773052080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 14306.7, "quote_volume": 1288.3095, "trades": 10, "taker_buy_volume": 12934.2, "taker_buy_quote": 1164.64725}, {"ts": 1773052200000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 49867.7, "quote_volume": 4483.78819, "trades": 16, "taker_buy_volume": 5282.8, "taker_buy_quote": 475.11476}, {"ts": 1773052260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052320000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 31363.4, "quote_volume": 2828.97868, "trades": 8, "taker_buy_volume": 30363.4, "taker_buy_quote": 2738.77868}, {"ts": 1773052380000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7152.7, "quote_volume": 644.32102, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 123.525}, {"ts": 1773052440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052500000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 11489.2, "quote_volume": 1035.14828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052620000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 223.1, "quote_volume": 20.06896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 23062.4, "quote_volume": 2065.77015, "trades": 16, "taker_buy_volume": 2957.3, "taker_buy_quote": 265.77635}, {"ts": 1773052800000, "open": 0.0895, "high": 0.0895, "low": 0.0889, "close": 0.089, "volume": 60959.6, "quote_volume": 5434.31704, "trades": 26, "taker_buy_volume": 13224.2, "taker_buy_quote": 1179.36283}, {"ts": 1773052860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 5617.9, "quote_volume": 499.9931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 11351.8, "quote_volume": 1011.44538, "trades": 3, "taker_buy_volume": 9305.7, "taker_buy_quote": 829.13787}, {"ts": 1773052980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2271.3, "quote_volume": 202.37283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053100000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 12900.0, "quote_volume": 1148.99718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053160000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 24373.2, "quote_volume": 2164.60394, "trades": 16, "taker_buy_volume": 856.8, "taker_buy_quote": 76.10403}, {"ts": 1773053220000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2310.2, "quote_volume": 205.14576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2290.8, "quote_volume": 203.19396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 8371.0, "quote_volume": 742.88703, "trades": 5, "taker_buy_volume": 3545.7, "taker_buy_quote": 314.85816}, {"ts": 1773053400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053520000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1860.1, "quote_volume": 165.17688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053640000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 11703.5, "quote_volume": 1038.11565, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 13.4976}, {"ts": 1773053700000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 12283.5, "quote_volume": 1089.5337, "trades": 6, "taker_buy_volume": 12156.0, "taker_buy_quote": 1078.2372}, {"ts": 1773053760000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1495.2, "quote_volume": 132.76148, "trades": 2, "taker_buy_volume": 1372.4, "taker_buy_quote": 121.86912}, {"ts": 1773053820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7563.4, "quote_volume": 671.1947, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1000.0, "quote_volume": 88.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 22841.1, "quote_volume": 2023.05053, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054240000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 750.0, "quote_volume": 66.20209, "trades": 5, "taker_buy_volume": 67.8, "taker_buy_quote": 5.99352}, {"ts": 1773054300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2119.9, "quote_volume": 186.97518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054360000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 76612.8, "quote_volume": 6793.94326, "trades": 24, "taker_buy_volume": 73994.6, "taker_buy_quote": 6561.97074}, {"ts": 1773054420000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1464.4, "quote_volume": 129.88309, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 121.74075}, {"ts": 1773054480000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3382.2, "quote_volume": 300.33082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054540000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 495.2, "quote_volume": 43.97376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 908.7, "quote_volume": 80.51082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 23690.4, "quote_volume": 2098.07552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5716.2, "quote_volume": 506.23275, "trades": 14, "taker_buy_volume": 5716.2, "taker_buy_quote": 506.23275}, {"ts": 1773054840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 268.1, "quote_volume": 23.78047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054960000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13278.3, "quote_volume": 1176.45738, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 113.3, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 10.02705}, {"ts": 1773055080000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5656.1, "quote_volume": 499.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 120.0, "quote_volume": 10.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055320000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7905.3, "quote_volume": 699.16096, "trades": 17, "taker_buy_volume": 6253.2, "taker_buy_quote": 553.11532}, {"ts": 1773055380000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 12139.9, "quote_volume": 1076.10755, "trades": 7, "taker_buy_volume": 11696.0, "taker_buy_quote": 1036.73362}, {"ts": 1773055440000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 11791.0, "quote_volume": 1044.30824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 582.2, "quote_volume": 51.58292, "trades": 2, "taker_buy_volume": 582.2, "taker_buy_quote": 51.58292}, {"ts": 1773055560000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 10529.2, "quote_volume": 932.88712, "trades": 5, "taker_buy_volume": 10529.2, "taker_buy_quote": 932.88712}, {"ts": 1773055680000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1750.2, "quote_volume": 155.19034, "trades": 5, "taker_buy_volume": 1113.1, "taker_buy_quote": 98.73197}, {"ts": 1773055740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 7081.2, "quote_volume": 630.50804, "trades": 7, "taker_buy_volume": 7081.2, "taker_buy_quote": 630.50804}, {"ts": 1773055860000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 23735.7, "quote_volume": 2120.4383, "trades": 12, "taker_buy_volume": 23664.9, "taker_buy_quote": 2114.13002}, {"ts": 1773055920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 237.4, "quote_volume": 21.22356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056040000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5698.3, "quote_volume": 509.47507, "trades": 4, "taker_buy_volume": 4698.3, "taker_buy_quote": 420.07507}, {"ts": 1773056100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6678.3, "quote_volume": 596.37219, "trades": 5, "taker_buy_volume": 6408.3, "taker_buy_quote": 572.26119}, {"ts": 1773056160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1441.8, "quote_volume": 128.75274, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 122.56425}, {"ts": 1773056280000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 18196.2, "quote_volume": 1624.83429, "trades": 12, "taker_buy_volume": 15792.7, "taker_buy_quote": 1410.41861}, {"ts": 1773056340000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1511.1, "quote_volume": 134.94926, "trades": 2, "taker_buy_volume": 1511.1, "taker_buy_quote": 134.94926}, {"ts": 1773056400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056460000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1352.9, "quote_volume": 120.76252, "trades": 3, "taker_buy_volume": 838.4, "taker_buy_quote": 74.86912}, {"ts": 1773056520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1372.5, "quote_volume": 122.427, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 122.427}, {"ts": 1773056580000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 6484.7, "quote_volume": 578.89169, "trades": 5, "taker_buy_volume": 5861.3, "taker_buy_quote": 523.28441}, {"ts": 1773056640000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 39873.2, "quote_volume": 3554.18544, "trades": 23, "taker_buy_volume": 9739.5, "taker_buy_quote": 869.0256}, {"ts": 1773056700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056760000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 32230.5, "quote_volume": 2878.97892, "trades": 16, "taker_buy_volume": 20841.6, "taker_buy_quote": 1861.95015}, {"ts": 1773056820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1370.3, "quote_volume": 122.50482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 22588.9, "quote_volume": 2027.95565, "trades": 14, "taker_buy_volume": 22263.0, "taker_buy_quote": 1998.68983}, {"ts": 1773057000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 858.2, "quote_volume": 77.06636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057060000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057120000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 11000.0, "quote_volume": 985.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057360000, "open": 0.0896, "high": 0.0904, "low": 0.0896, "close": 0.0904, "volume": 80683.2, "quote_volume": 7259.91878, "trades": 36, "taker_buy_volume": 73693.7, "taker_buy_quote": 6631.21383}, {"ts": 1773057420000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 27323.9, "quote_volume": 2467.73796, "trades": 35, "taker_buy_volume": 10204.8, "taker_buy_quote": 922.42954}, {"ts": 1773057480000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2986.4, "quote_volume": 269.09103, "trades": 5, "taker_buy_volume": 2426.4, "taker_buy_quote": 218.63503}, {"ts": 1773057540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057600000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 9653.7, "quote_volume": 871.07986, "trades": 6, "taker_buy_volume": 9653.7, "taker_buy_quote": 871.07986}, {"ts": 1773057660000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 14923.3, "quote_volume": 1346.5459, "trades": 25, "taker_buy_volume": 236.2, "taker_buy_quote": 21.3114}, {"ts": 1773057720000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 24466.0, "quote_volume": 2206.41991, "trades": 12, "taker_buy_volume": 16954.2, "taker_buy_quote": 1528.9928}, {"ts": 1773057780000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 13029.0, "quote_volume": 1175.16152, "trades": 8, "taker_buy_volume": 771.4, "taker_buy_quote": 69.426}, {"ts": 1773057840000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 50240.1, "quote_volume": 4533.25205, "trades": 20, "taker_buy_volume": 39396.8, "taker_buy_quote": 3554.40109}, {"ts": 1773057900000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 42683.7, "quote_volume": 3847.62789, "trades": 19, "taker_buy_volume": 8338.3, "taker_buy_quote": 752.49019}, {"ts": 1773057960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058080000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2815.1, "quote_volume": 253.30508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 8133.1, "quote_volume": 731.94471, "trades": 6, "taker_buy_volume": 7790.2, "taker_buy_quote": 701.118}, {"ts": 1773058200000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 3799.0, "quote_volume": 341.30904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 10415.6, "quote_volume": 934.27932, "trades": 4, "taker_buy_volume": 3515.6, "taker_buy_quote": 315.34932}, {"ts": 1773058320000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 6676.9, "quote_volume": 600.26962, "trades": 5, "taker_buy_volume": 6676.9, "taker_buy_quote": 600.26962}, {"ts": 1773058380000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 21255.5, "quote_volume": 1918.13238, "trades": 15, "taker_buy_volume": 14133.3, "taker_buy_quote": 1275.24374}, {"ts": 1773058440000, "open": 0.0905, "high": 0.0912, "low": 0.0905, "close": 0.0912, "volume": 86084.8, "quote_volume": 7823.77684, "trades": 39, "taker_buy_volume": 85324.4, "taker_buy_quote": 7754.78158}, {"ts": 1773058500000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 3161.3, "quote_volume": 288.09443, "trades": 2, "taker_buy_volume": 2161.3, "taker_buy_quote": 196.89443}, {"ts": 1773058560000, "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.0913, "volume": 123891.4, "quote_volume": 11357.97098, "trades": 59, "taker_buy_volume": 82583.9, "taker_buy_quote": 7572.28903}, {"ts": 1773058620000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1661.0, "quote_volume": 151.8815, "trades": 2, "taker_buy_volume": 1661.0, "taker_buy_quote": 151.8815}, {"ts": 1773058680000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 3706.3, "quote_volume": 337.86419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 12340.0, "quote_volume": 1126.01083, "trades": 6, "taker_buy_volume": 12340.0, "taker_buy_quote": 1126.01083}, {"ts": 1773058800000, "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 17939.5, "quote_volume": 1640.92146, "trades": 8, "taker_buy_volume": 3283.6, "taker_buy_quote": 299.92536}, {"ts": 1773058860000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 8158.3, "quote_volume": 744.31707, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.1}, {"ts": 1773058920000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 12492.2, "quote_volume": 1136.05256, "trades": 10, "taker_buy_volume": 5792.1, "taker_buy_quote": 526.57885}, {"ts": 1773058980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 129.5, "quote_volume": 11.77155, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 11.77155}, {"ts": 1773059040000, "open": 0.091, "high": 0.0911, "low": 0.0906, "close": 0.0906, "volume": 42919.8, "quote_volume": 3902.2006, "trades": 17, "taker_buy_volume": 16037.5, "taker_buy_quote": 1460.01015}, {"ts": 1773059100000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 7300.4, "quote_volume": 660.70459, "trades": 11, "taker_buy_volume": 1891.7, "taker_buy_quote": 171.21724}, {"ts": 1773059160000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 12756.3, "quote_volume": 1156.77438, "trades": 8, "taker_buy_volume": 12756.3, "taker_buy_quote": 1156.77438}, {"ts": 1773059220000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 6444.2, "quote_volume": 585.57778, "trades": 4, "taker_buy_volume": 5444.2, "taker_buy_quote": 494.77778}, {"ts": 1773059280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2227.6, "quote_volume": 202.04332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059340000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 35643.5, "quote_volume": 3237.06467, "trades": 18, "taker_buy_volume": 9431.3, "taker_buy_quote": 856.1523}, {"ts": 1773059400000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 3978.7, "quote_volume": 361.14871, "trades": 5, "taker_buy_volume": 1572.5, "taker_buy_quote": 142.66575}, {"ts": 1773059460000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 4682.7, "quote_volume": 425.90918, "trades": 4, "taker_buy_volume": 4600.1, "taker_buy_quote": 418.4091}, {"ts": 1773059520000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 7330.5, "quote_volume": 666.9459, "trades": 6, "taker_buy_volume": 4662.0, "taker_buy_quote": 424.242}, {"ts": 1773059580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059640000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2302.3, "quote_volume": 208.58013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059700000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 12208.1, "quote_volume": 1105.05565, "trades": 7, "taker_buy_volume": 6769.4, "taker_buy_quote": 612.8533}, {"ts": 1773059760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 29276.8, "quote_volume": 2652.47808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 27852.3, "quote_volume": 2528.31271, "trades": 14, "taker_buy_volume": 27852.3, "taker_buy_quote": 2528.31271}, {"ts": 1773059880000, "open": 0.0906, "high": 0.0908, "low": 0.0903, "close": 0.0906, "volume": 18436.3, "quote_volume": 1669.99621, "trades": 15, "taker_buy_volume": 9301.3, "taker_buy_quote": 842.84196}, {"ts": 1773059940000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2273.7, "quote_volume": 206.00546, "trades": 2, "taker_buy_volume": 2273.7, "taker_buy_quote": 206.00546}, {"ts": 1773060000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 408.0, "quote_volume": 37.0056, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 37.0056}, {"ts": 1773060060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060180000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5177.3, "quote_volume": 469.9409, "trades": 3, "taker_buy_volume": 5177.3, "taker_buy_quote": 469.9409}, {"ts": 1773060240000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 6807.8, "quote_volume": 616.98668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1372.5, "quote_volume": 124.3485, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.3485}, {"ts": 1773060360000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 12184.3, "quote_volume": 1106.91279, "trades": 7, "taker_buy_volume": 10612.0, "taker_buy_quote": 964.16793}, {"ts": 1773060420000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 32047.0, "quote_volume": 2901.2645, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060480000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 1496.5, "quote_volume": 135.65248, "trades": 3, "taker_buy_volume": 1496.5, "taker_buy_quote": 135.65248}, {"ts": 1773060540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 7420.7, "quote_volume": 674.03443, "trades": 6, "taker_buy_volume": 5197.6, "taker_buy_quote": 472.39926}, {"ts": 1773060660000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 765.5, "quote_volume": 69.58395, "trades": 3, "taker_buy_volume": 710.3, "taker_buy_quote": 64.56627}, {"ts": 1773060720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 110.6, "quote_volume": 10.04248, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 10.04248}, {"ts": 1773060780000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 13000.0, "quote_volume": 1177.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 11197.4, "quote_volume": 1015.60418, "trades": 7, "taker_buy_volume": 1064.3, "taker_buy_quote": 96.53201}, {"ts": 1773061080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2062.2, "quote_volume": 187.04154, "trades": 1, "taker_buy_volume": 2062.2, "taker_buy_quote": 187.04154}, {"ts": 1773061140000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 1511.3, "quote_volume": 137.10785, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 9.9918}, {"ts": 1773061200000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 6626.4, "quote_volume": 602.04672, "trades": 6, "taker_buy_volume": 110.2, "taker_buy_quote": 10.01718}, {"ts": 1773061260000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3048.9, "quote_volume": 277.05894, "trades": 3, "taker_buy_volume": 860.7, "taker_buy_quote": 78.15156}, {"ts": 1773061320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1773061440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2156.5, "quote_volume": 195.8102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061560000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 42606.7, "quote_volume": 3859.77662, "trades": 14, "taker_buy_volume": 6353.5, "taker_buy_quote": 576.1252}, {"ts": 1773061620000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4897.3, "quote_volume": 444.1533, "trades": 5, "taker_buy_volume": 4579.2, "taker_buy_quote": 415.33344}, {"ts": 1773061680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 971.5, "quote_volume": 88.2122, "trades": 3, "taker_buy_volume": 870.2, "taker_buy_quote": 79.01416}, {"ts": 1773061740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061860000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 548.4, "quote_volume": 49.9044, "trades": 1, "taker_buy_volume": 548.4, "taker_buy_quote": 49.9044}, {"ts": 1773061920000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 4388.8, "quote_volume": 399.60209, "trades": 2, "taker_buy_volume": 4388.8, "taker_buy_quote": 399.60209}, {"ts": 1773061980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 5435.3, "quote_volume": 494.6123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2214.9, "quote_volume": 201.33441, "trades": 1, "taker_buy_volume": 2214.9, "taker_buy_quote": 201.33441}, {"ts": 1773062100000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 63016.4, "quote_volume": 5754.6283, "trades": 24, "taker_buy_volume": 58090.2, "taker_buy_quote": 5303.95137}, {"ts": 1773062160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 6513.6, "quote_volume": 594.69168, "trades": 10, "taker_buy_volume": 1372.5, "taker_buy_quote": 125.30925}, {"ts": 1773062220000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3664.0, "quote_volume": 334.90395, "trades": 4, "taker_buy_volume": 3664.0, "taker_buy_quote": 334.90395}, {"ts": 1773062280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1092.8, "quote_volume": 99.9912, "trades": 1, "taker_buy_volume": 1092.8, "taker_buy_quote": 99.9912}, {"ts": 1773062340000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 12406.3, "quote_volume": 1135.84765, "trades": 10, "taker_buy_volume": 12098.5, "taker_buy_quote": 1107.68395}, {"ts": 1773062400000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 12829.0, "quote_volume": 1173.63712, "trades": 10, "taker_buy_volume": 8121.2, "taker_buy_quote": 742.87342}, {"ts": 1773062460000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 10569.8, "quote_volume": 967.30117, "trades": 7, "taker_buy_volume": 7264.8, "taker_buy_quote": 664.94967}, {"ts": 1773062520000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0909, "volume": 58942.0, "quote_volume": 5364.91069, "trades": 22, "taker_buy_volume": 55.9, "taker_buy_quote": 5.08131}, {"ts": 1773062580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062640000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 25084.9, "quote_volume": 2274.17629, "trades": 13, "taker_buy_volume": 20258.5, "taker_buy_quote": 1836.42184}, {"ts": 1773062700000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 7539.9, "quote_volume": 684.52292, "trades": 4, "taker_buy_volume": 7539.9, "taker_buy_quote": 684.52292}, {"ts": 1773062760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1774.6, "quote_volume": 161.13368, "trades": 1, "taker_buy_volume": 1774.6, "taker_buy_quote": 161.13368}, {"ts": 1773062820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1975.4, "quote_volume": 179.36632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3255.5, "quote_volume": 296.2505, "trades": 1, "taker_buy_volume": 3255.5, "taker_buy_quote": 296.2505}, {"ts": 1773062940000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3703.2, "quote_volume": 336.51171, "trades": 4, "taker_buy_volume": 2611.5, "taker_buy_quote": 237.38535}, {"ts": 1773063000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1372.5, "quote_volume": 124.76025, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.76025}, {"ts": 1773063060000, "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0904, "volume": 101308.6, "quote_volume": 9185.12614, "trades": 67, "taker_buy_volume": 56172.2, "taker_buy_quote": 5097.27371}, {"ts": 1773063120000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 207.0, "quote_volume": 18.67775, "trades": 2, "taker_buy_volume": 63.5, "taker_buy_quote": 5.73405}, {"ts": 1773063180000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 23131.6, "quote_volume": 2087.25412, "trades": 11, "taker_buy_volume": 7838.0, "taker_buy_quote": 707.7714}, {"ts": 1773063240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 8721.1, "quote_volume": 788.38744, "trades": 5, "taker_buy_volume": 7348.6, "taker_buy_quote": 664.31344}, {"ts": 1773063300000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 55195.6, "quote_volume": 4993.72445, "trades": 15, "taker_buy_volume": 31373.8, "taker_buy_quote": 2839.3289}, {"ts": 1773063360000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2160.3, "quote_volume": 195.07509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063480000, "open": 0.0902, "high": 0.0912, "low": 0.0902, "close": 0.0909, "volume": 140695.6, "quote_volume": 12759.52282, "trades": 62, "taker_buy_volume": 132331.9, "taker_buy_quote": 11999.79715}, {"ts": 1773063540000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063600000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 44928.1, "quote_volume": 4074.354, "trades": 16, "taker_buy_volume": 10728.1, "taker_buy_quote": 973.40586}, {"ts": 1773063660000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 18723.5, "quote_volume": 1701.96615, "trades": 4, "taker_buy_volume": 7191.1, "taker_buy_quote": 653.67099}, {"ts": 1773063720000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 15378.7, "quote_volume": 1395.72143, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 242.5, "quote_volume": 21.99475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063840000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 4395.8, "quote_volume": 400.24081, "trades": 2, "taker_buy_volume": 4395.8, "taker_buy_quote": 400.24081}, {"ts": 1773063900000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 10317.2, "quote_volume": 939.01947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063960000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 14391.1, "quote_volume": 1310.28143, "trades": 10, "taker_buy_volume": 1367.1, "taker_buy_quote": 124.54281}, {"ts": 1773064020000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 27054.3, "quote_volume": 2467.1413, "trades": 3, "taker_buy_volume": 26000.0, "taker_buy_quote": 2371.2}, {"ts": 1773064080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064140000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 14689.6, "quote_volume": 1336.89085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 14127.5, "quote_volume": 1287.01525, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 11202.3, "quote_volume": 1019.47784, "trades": 10, "taker_buy_volume": 3222.1, "taker_buy_quote": 293.27964}, {"ts": 1773064320000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 134.6, "quote_volume": 12.25532, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 12.25532}, {"ts": 1773064380000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 4645.1, "quote_volume": 422.59145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064440000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 26840.2, "quote_volume": 2435.91547, "trades": 13, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.623}, {"ts": 1773064500000, "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 48996.7, "quote_volume": 4434.34809, "trades": 20, "taker_buy_volume": 28048.0, "taker_buy_quote": 2538.71825}, {"ts": 1773064560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5853.9, "quote_volume": 529.19256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3604.2, "quote_volume": 326.1801, "trades": 3, "taker_buy_volume": 3492.2, "taker_buy_quote": 316.0441}, {"ts": 1773064680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 21392.2, "quote_volume": 1933.85488, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064740000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 35476.8, "quote_volume": 3213.92651, "trades": 15, "taker_buy_volume": 33294.1, "taker_buy_quote": 3016.61043}, {"ts": 1773064800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064920000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 3901.3, "quote_volume": 353.81331, "trades": 4, "taker_buy_volume": 3487.2, "taker_buy_quote": 316.28904}, {"ts": 1773064980000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 15303.6, "quote_volume": 1390.85999, "trades": 7, "taker_buy_volume": 15303.6, "taker_buy_quote": 1390.85999}, {"ts": 1773065040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4253.3, "quote_volume": 386.62497, "trades": 3, "taker_buy_volume": 4253.3, "taker_buy_quote": 386.62497}, {"ts": 1773065100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 10490.3, "quote_volume": 953.56827, "trades": 7, "taker_buy_volume": 5933.7, "taker_buy_quote": 539.37333}, {"ts": 1773065160000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 6797.0, "quote_volume": 614.58605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3357.5, "quote_volume": 303.518, "trades": 4, "taker_buy_volume": 3357.5, "taker_buy_quote": 303.518}, {"ts": 1773065280000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 1673.9, "quote_volume": 151.46417, "trades": 3, "taker_buy_volume": 1555.0, "taker_buy_quote": 140.7275}, {"ts": 1773065340000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 21944.9, "quote_volume": 1987.60471, "trades": 7, "taker_buy_volume": 21944.9, "taker_buy_quote": 1987.60471}, {"ts": 1773065400000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 872.0, "quote_volume": 79.34601, "trades": 2, "taker_buy_volume": 812.1, "taker_buy_quote": 73.9011}, {"ts": 1773065460000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 23503.8, "quote_volume": 2141.19618, "trades": 8, "taker_buy_volume": 16186.3, "taker_buy_quote": 1474.57193}, {"ts": 1773065520000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 13852.6, "quote_volume": 1263.43169, "trades": 8, "taker_buy_volume": 162.9, "taker_buy_quote": 14.87277}, {"ts": 1773065580000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 13765.2, "quote_volume": 1252.58043, "trades": 8, "taker_buy_volume": 3163.9, "taker_buy_quote": 288.23129}, {"ts": 1773065640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 706.5, "quote_volume": 64.36215, "trades": 1, "taker_buy_volume": 706.5, "taker_buy_quote": 64.36215}, {"ts": 1773065700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 907.1, "quote_volume": 82.63681, "trades": 1, "taker_buy_volume": 907.1, "taker_buy_quote": 82.63681}, {"ts": 1773065760000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1347.1, "quote_volume": 122.72081, "trades": 3, "taker_buy_volume": 1347.1, "taker_buy_quote": 122.72081}, {"ts": 1773065820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065880000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 9046.5, "quote_volume": 824.13615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 6549.0, "quote_volume": 595.51852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1143.1, "quote_volume": 103.90779, "trades": 2, "taker_buy_volume": 1143.1, "taker_buy_quote": 103.90779}, {"ts": 1773066120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1503.0, "quote_volume": 136.6227, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.76025}, {"ts": 1773066180000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 3439.8, "quote_volume": 312.73521, "trades": 4, "taker_buy_volume": 2946.4, "taker_buy_quote": 267.88515}, {"ts": 1773066240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3567.6, "quote_volume": 324.29484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 66896.6, "quote_volume": 6100.20234, "trades": 27, "taker_buy_volume": 53910.1, "taker_buy_quote": 4916.14629}, {"ts": 1773066360000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 41396.4, "quote_volume": 3794.20876, "trades": 26, "taker_buy_volume": 34375.8, "taker_buy_quote": 3150.74901}, {"ts": 1773066420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3444.4, "quote_volume": 315.85148, "trades": 2, "taker_buy_volume": 3444.4, "taker_buy_quote": 315.85148}, {"ts": 1773066480000, "open": 0.092, "high": 0.0926, "low": 0.092, "close": 0.0921, "volume": 92622.0, "quote_volume": 8550.18849, "trades": 65, "taker_buy_volume": 88150.3, "taker_buy_quote": 8137.78583}, {"ts": 1773066540000, "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.0921, "volume": 35219.2, "quote_volume": 3238.99778, "trades": 34, "taker_buy_volume": 21119.2, "taker_buy_quote": 1943.6221}, {"ts": 1773066600000, "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0928, "volume": 46388.9, "quote_volume": 4290.54758, "trades": 30, "taker_buy_volume": 46279.1, "taker_buy_quote": 4280.44598}, {"ts": 1773066660000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 70230.0, "quote_volume": 6502.73776, "trades": 33, "taker_buy_volume": 38632.1, "taker_buy_quote": 3578.65984}, {"ts": 1773066720000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 21790.4, "quote_volume": 2015.6201, "trades": 15, "taker_buy_volume": 19577.8, "taker_buy_quote": 1811.0043}, {"ts": 1773066780000, "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 47346.3, "quote_volume": 4368.348, "trades": 23, "taker_buy_volume": 14879.3, "taker_buy_quote": 1374.36419}, {"ts": 1773066840000, "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 26098.4, "quote_volume": 2412.56084, "trades": 17, "taker_buy_volume": 21319.9, "taker_buy_quote": 1970.80934}, {"ts": 1773066900000, "open": 0.0924, "high": 0.0936, "low": 0.0924, "close": 0.0936, "volume": 116391.9, "quote_volume": 10859.71455, "trades": 68, "taker_buy_volume": 69648.5, "taker_buy_quote": 6492.93033}, {"ts": 1773066960000, "open": 0.0934, "high": 0.094, "low": 0.0933, "close": 0.094, "volume": 121846.4, "quote_volume": 11407.84547, "trades": 67, "taker_buy_volume": 40015.7, "taker_buy_quote": 3754.758}, {"ts": 1773067020000, "open": 0.0937, "high": 0.0939, "low": 0.0933, "close": 0.0937, "volume": 226614.2, "quote_volume": 21205.73272, "trades": 97, "taker_buy_volume": 99538.2, "taker_buy_quote": 9318.78735}, {"ts": 1773067080000, "open": 0.0935, "high": 0.0939, "low": 0.0933, "close": 0.0937, "volume": 58390.1, "quote_volume": 5460.49019, "trades": 31, "taker_buy_volume": 24441.0, "taker_buy_quote": 2286.98042}, {"ts": 1773067140000, "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 43626.7, "quote_volume": 4073.47347, "trades": 25, "taker_buy_volume": 19899.9, "taker_buy_quote": 1857.6404}, {"ts": 1773067200000, "open": 0.0934, "high": 0.094, "low": 0.0932, "close": 0.0937, "volume": 26676.0, "quote_volume": 2495.52189, "trades": 24, "taker_buy_volume": 24125.2, "taker_buy_quote": 2257.09797}, {"ts": 1773067260000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 72112.0, "quote_volume": 6743.5728, "trades": 28, "taker_buy_volume": 41929.4, "taker_buy_quote": 3923.58182}, {"ts": 1773067320000, "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.0943, "volume": 61472.9, "quote_volume": 5778.89645, "trades": 35, "taker_buy_volume": 54538.2, "taker_buy_quote": 5128.39101}, {"ts": 1773067380000, "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 166168.2, "quote_volume": 15725.02975, "trades": 95, "taker_buy_volume": 95177.5, "taker_buy_quote": 9010.71592}, {"ts": 1773067440000, "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0947, "volume": 80824.9, "quote_volume": 7657.142, "trades": 57, "taker_buy_volume": 45725.9, "taker_buy_quote": 4334.16886}, {"ts": 1773067500000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 246340.9, "quote_volume": 23360.23462, "trades": 120, "taker_buy_volume": 121247.7, "taker_buy_quote": 11500.6865}, {"ts": 1773067560000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 56619.0, "quote_volume": 5366.89075, "trades": 32, "taker_buy_volume": 34686.0, "taker_buy_quote": 3288.96129}, {"ts": 1773067620000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0951, "volume": 60819.7, "quote_volume": 5784.30349, "trades": 36, "taker_buy_volume": 36575.5, "taker_buy_quote": 3474.55476}, {"ts": 1773067680000, "open": 0.0951, "high": 0.096, "low": 0.0951, "close": 0.0959, "volume": 189462.3, "quote_volume": 18109.5635, "trades": 101, "taker_buy_volume": 164003.2, "taker_buy_quote": 15676.76331}, {"ts": 1773067740000, "open": 0.0957, "high": 0.0969, "low": 0.0957, "close": 0.0969, "volume": 521483.8, "quote_volume": 50162.09279, "trades": 291, "taker_buy_volume": 274465.8, "taker_buy_quote": 26424.08896}, {"ts": 1773067800000, "open": 0.0969, "high": 0.0981, "low": 0.0969, "close": 0.0971, "volume": 598794.1, "quote_volume": 58325.80747, "trades": 295, "taker_buy_volume": 330396.4, "taker_buy_quote": 32172.03265}, {"ts": 1773067860000, "open": 0.097, "high": 0.0982, "low": 0.0969, "close": 0.0978, "volume": 279432.8, "quote_volume": 27327.32798, "trades": 163, "taker_buy_volume": 122308.1, "taker_buy_quote": 11955.83622}, {"ts": 1773067920000, "open": 0.0976, "high": 0.0997, "low": 0.0975, "close": 0.0994, "volume": 663666.9, "quote_volume": 65727.69618, "trades": 331, "taker_buy_volume": 389279.2, "taker_buy_quote": 38541.36175}, {"ts": 1773067980000, "open": 0.0996, "high": 0.1004, "low": 0.0991, "close": 0.1003, "volume": 729509.5, "quote_volume": 72699.7004, "trades": 254, "taker_buy_volume": 359321.3, "taker_buy_quote": 35869.74013}, {"ts": 1773068040000, "open": 0.1003, "high": 0.1007, "low": 0.0986, "close": 0.0995, "volume": 544460.5, "quote_volume": 54289.84892, "trades": 269, "taker_buy_volume": 245157.1, "taker_buy_quote": 24449.24942}, {"ts": 1773068100000, "open": 0.0995, "high": 0.1012, "low": 0.0995, "close": 0.1009, "volume": 271239.7, "quote_volume": 27294.7252, "trades": 175, "taker_buy_volume": 148060.3, "taker_buy_quote": 14898.01132}, {"ts": 1773068160000, "open": 0.101, "high": 0.1013, "low": 0.0993, "close": 0.0997, "volume": 703066.1, "quote_volume": 70628.71704, "trades": 316, "taker_buy_volume": 263866.0, "taker_buy_quote": 26503.27155}, {"ts": 1773068220000, "open": 0.0996, "high": 0.0997, "low": 0.0974, "close": 0.0985, "volume": 893848.7, "quote_volume": 87922.20494, "trades": 360, "taker_buy_volume": 443439.7, "taker_buy_quote": 43634.69451}, {"ts": 1773068280000, "open": 0.0987, "high": 0.0997, "low": 0.0976, "close": 0.0978, "volume": 453567.4, "quote_volume": 44687.56324, "trades": 242, "taker_buy_volume": 184628.1, "taker_buy_quote": 18221.19717}, {"ts": 1773068340000, "open": 0.0978, "high": 0.0985, "low": 0.0971, "close": 0.0985, "volume": 418094.5, "quote_volume": 40902.40752, "trades": 182, "taker_buy_volume": 259372.7, "taker_buy_quote": 25405.67805}, {"ts": 1773068400000, "open": 0.0984, "high": 0.0985, "low": 0.0963, "close": 0.0968, "volume": 506764.6, "quote_volume": 49333.58963, "trades": 243, "taker_buy_volume": 175178.4, "taker_buy_quote": 17042.23172}, {"ts": 1773068460000, "open": 0.0968, "high": 0.0974, "low": 0.0965, "close": 0.0974, "volume": 274494.9, "quote_volume": 26623.33428, "trades": 125, "taker_buy_volume": 163435.7, "taker_buy_quote": 15854.07572}, {"ts": 1773068520000, "open": 0.0976, "high": 0.0978, "low": 0.0961, "close": 0.0976, "volume": 441080.8, "quote_volume": 42748.94875, "trades": 255, "taker_buy_volume": 174739.6, "taker_buy_quote": 16943.06592}, {"ts": 1773068580000, "open": 0.0978, "high": 0.098, "low": 0.0965, "close": 0.0965, "volume": 165144.2, "quote_volume": 16048.14995, "trades": 140, "taker_buy_volume": 62522.1, "taker_buy_quote": 6078.58944}, {"ts": 1773068640000, "open": 0.0967, "high": 0.0976, "low": 0.0967, "close": 0.0973, "volume": 73275.6, "quote_volume": 7124.44931, "trades": 50, "taker_buy_volume": 57594.4, "taker_buy_quote": 5598.00621}, {"ts": 1773068700000, "open": 0.0974, "high": 0.0975, "low": 0.0959, "close": 0.096, "volume": 400131.0, "quote_volume": 38640.09868, "trades": 270, "taker_buy_volume": 145214.9, "taker_buy_quote": 14012.48262}, {"ts": 1773068760000, "open": 0.096, "high": 0.0967, "low": 0.0956, "close": 0.0956, "volume": 170857.2, "quote_volume": 16454.26236, "trades": 79, "taker_buy_volume": 94392.2, "taker_buy_quote": 9102.0907}, {"ts": 1773068820000, "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 97543.6, "quote_volume": 9299.4183, "trades": 59, "taker_buy_volume": 35431.4, "taker_buy_quote": 3379.61378}, {"ts": 1773068880000, "open": 0.0952, "high": 0.0955, "low": 0.0945, "close": 0.0945, "volume": 146308.0, "quote_volume": 13907.07173, "trades": 112, "taker_buy_volume": 47285.5, "taker_buy_quote": 4501.49576}, {"ts": 1773068940000, "open": 0.0943, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 135865.9, "quote_volume": 12800.44785, "trades": 70, "taker_buy_volume": 39076.4, "taker_buy_quote": 3685.33878}, {"ts": 1773069000000, "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 77054.7, "quote_volume": 7252.27181, "trades": 54, "taker_buy_volume": 43761.0, "taker_buy_quote": 4122.17442}, {"ts": 1773069060000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 55410.0, "quote_volume": 5222.56842, "trades": 30, "taker_buy_volume": 33775.8, "taker_buy_quote": 3185.05794}, {"ts": 1773069120000, "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0933, "volume": 136525.4, "quote_volume": 12792.51135, "trades": 107, "taker_buy_volume": 28357.3, "taker_buy_quote": 2653.58837}, {"ts": 1773069180000, "open": 0.0934, "high": 0.0935, "low": 0.0925, "close": 0.0929, "volume": 741280.9, "quote_volume": 68807.1331, "trades": 231, "taker_buy_volume": 427387.7, "taker_buy_quote": 39685.74945}, {"ts": 1773069240000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 50213.5, "quote_volume": 4668.84476, "trades": 38, "taker_buy_volume": 31940.1, "taker_buy_quote": 2972.01395}, {"ts": 1773069300000, "open": 0.0929, "high": 0.0933, "low": 0.0928, "close": 0.0932, "volume": 64999.7, "quote_volume": 6040.87879, "trades": 39, "taker_buy_volume": 30646.2, "taker_buy_quote": 2851.47994}, {"ts": 1773069360000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 45599.2, "quote_volume": 4242.0114, "trades": 23, "taker_buy_volume": 17813.8, "taker_buy_quote": 1658.32069}, {"ts": 1773069420000, "open": 0.093, "high": 0.093, "low": 0.0922, "close": 0.0925, "volume": 105591.4, "quote_volume": 9781.01059, "trades": 64, "taker_buy_volume": 55187.5, "taker_buy_quote": 5116.66141}, {"ts": 1773069480000, "open": 0.0924, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 116673.2, "quote_volume": 10743.12603, "trades": 53, "taker_buy_volume": 42068.3, "taker_buy_quote": 3874.20345}, {"ts": 1773069540000, "open": 0.0922, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 64038.9, "quote_volume": 5896.20896, "trades": 31, "taker_buy_volume": 39487.8, "taker_buy_quote": 3636.71722}, {"ts": 1773069600000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 13936.6, "quote_volume": 1286.19052, "trades": 14, "taker_buy_volume": 10116.1, "taker_buy_quote": 934.06069}, {"ts": 1773069660000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 26524.0, "quote_volume": 2450.42571, "trades": 16, "taker_buy_volume": 13639.5, "taker_buy_quote": 1261.44256}, {"ts": 1773069720000, "open": 0.0923, "high": 0.0925, "low": 0.092, "close": 0.0921, "volume": 62150.2, "quote_volume": 5734.09199, "trades": 24, "taker_buy_volume": 26420.7, "taker_buy_quote": 2442.67415}, {"ts": 1773069780000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 34263.5, "quote_volume": 3160.94636, "trades": 29, "taker_buy_volume": 24662.6, "taker_buy_quote": 2275.85749}, {"ts": 1773069840000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 73562.0, "quote_volume": 6800.16187, "trades": 48, "taker_buy_volume": 49759.9, "taker_buy_quote": 4603.31951}, {"ts": 1773069900000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 108065.6, "quote_volume": 9953.53975, "trades": 56, "taker_buy_volume": 12280.7, "taker_buy_quote": 1131.24078}, {"ts": 1773069960000, "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0925, "volume": 28287.8, "quote_volume": 2607.70258, "trades": 25, "taker_buy_volume": 23155.6, "taker_buy_quote": 2136.02877}, {"ts": 1773070020000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 86873.5, "quote_volume": 8017.61951, "trades": 49, "taker_buy_volume": 40190.6, "taker_buy_quote": 3711.12052}, {"ts": 1773070080000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0925, "volume": 34730.9, "quote_volume": 3208.13572, "trades": 29, "taker_buy_volume": 24468.2, "taker_buy_quote": 2260.79304}, {"ts": 1773070140000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 65909.7, "quote_volume": 6094.81173, "trades": 33, "taker_buy_volume": 38185.4, "taker_buy_quote": 3533.48781}, {"ts": 1773070200000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 53509.8, "quote_volume": 4939.31178, "trades": 44, "taker_buy_volume": 15309.5, "taker_buy_quote": 1414.03741}, {"ts": 1773070260000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 17390.9, "quote_volume": 1604.75735, "trades": 12, "taker_buy_volume": 14779.4, "taker_buy_quote": 1364.01726}, {"ts": 1773070320000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 10298.8, "quote_volume": 949.0397, "trades": 16, "taker_buy_volume": 1184.9, "taker_buy_quote": 109.34241}, {"ts": 1773070380000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 52218.5, "quote_volume": 4798.90732, "trades": 26, "taker_buy_volume": 18578.4, "taker_buy_quote": 1706.76436}, {"ts": 1773070440000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0915, "volume": 75021.2, "quote_volume": 6869.29773, "trades": 39, "taker_buy_volume": 6526.5, "taker_buy_quote": 598.36465}, {"ts": 1773070500000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 53733.0, "quote_volume": 4920.65608, "trades": 27, "taker_buy_volume": 26319.9, "taker_buy_quote": 2412.35743}, {"ts": 1773070560000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 28430.1, "quote_volume": 2609.5098, "trades": 13, "taker_buy_volume": 9336.5, "taker_buy_quote": 857.0907}, {"ts": 1773070620000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 18686.9, "quote_volume": 1716.65346, "trades": 14, "taker_buy_volume": 9556.3, "taker_buy_quote": 877.95764}, {"ts": 1773070680000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 12623.5, "quote_volume": 1156.90235, "trades": 9, "taker_buy_volume": 2181.2, "taker_buy_quote": 199.79792}, {"ts": 1773070740000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 7138.1, "quote_volume": 654.39521, "trades": 3, "taker_buy_volume": 1685.6, "taker_buy_quote": 154.40096}, {"ts": 1773070800000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 4009.1, "quote_volume": 367.9061, "trades": 8, "taker_buy_volume": 622.4, "taker_buy_quote": 57.14301}, {"ts": 1773070860000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 70213.4, "quote_volume": 6433.91973, "trades": 54, "taker_buy_volume": 28780.4, "taker_buy_quote": 2637.27144}, {"ts": 1773070920000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 16754.8, "quote_volume": 1539.2022, "trades": 10, "taker_buy_volume": 16754.8, "taker_buy_quote": 1539.2022}, {"ts": 1773070980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071040000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 25033.4, "quote_volume": 2296.12085, "trades": 14, "taker_buy_volume": 5725.8, "taker_buy_quote": 525.46567}, {"ts": 1773071100000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 14600.6, "quote_volume": 1339.79049, "trades": 14, "taker_buy_volume": 12773.8, "taker_buy_quote": 1172.18111}, {"ts": 1773071160000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 31505.2, "quote_volume": 2889.97221, "trades": 25, "taker_buy_volume": 1857.6, "taker_buy_quote": 170.40513}, {"ts": 1773071220000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 6041.0, "quote_volume": 554.34026, "trades": 11, "taker_buy_volume": 1853.5, "taker_buy_quote": 170.18941}, {"ts": 1773071280000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 14671.6, "quote_volume": 1347.71251, "trades": 18, "taker_buy_volume": 8858.2, "taker_buy_quote": 813.54605}, {"ts": 1773071340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 6669.2, "quote_volume": 613.5664, "trades": 5, "taker_buy_volume": 6669.2, "taker_buy_quote": 613.5664}, {"ts": 1773071400000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3728.1, "quote_volume": 342.29118, "trades": 3, "taker_buy_volume": 1605.3, "taker_buy_quote": 147.41814}, {"ts": 1773071460000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 44221.8, "quote_volume": 4054.6292, "trades": 22, "taker_buy_volume": 7623.0, "taker_buy_quote": 699.0291}, {"ts": 1773071520000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0913, "volume": 121324.8, "quote_volume": 11090.61667, "trades": 55, "taker_buy_volume": 17155.5, "taker_buy_quote": 1568.21865}, {"ts": 1773071580000, "open": 0.0913, "high": 0.0918, "low": 0.0913, "close": 0.0918, "volume": 54497.5, "quote_volume": 4988.56967, "trades": 30, "taker_buy_volume": 48464.9, "taker_buy_quote": 4436.57473}, {"ts": 1773071640000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 32466.9, "quote_volume": 2976.36016, "trades": 17, "taker_buy_volume": 15240.3, "taker_buy_quote": 1397.24628}, {"ts": 1773071700000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8985.4, "quote_volume": 824.65222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071760000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 15693.5, "quote_volume": 1439.55375, "trades": 12, "taker_buy_volume": 8930.1, "taker_buy_quote": 819.64593}, {"ts": 1773071820000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 6747.1, "quote_volume": 618.33588, "trades": 6, "taker_buy_volume": 3015.2, "taker_buy_quote": 276.49384}, {"ts": 1773071880000, "open": 0.0918, "high": 0.0918, "low": 0.0913, "close": 0.0916, "volume": 59082.5, "quote_volume": 5408.77435, "trades": 33, "taker_buy_volume": 24710.3, "taker_buy_quote": 2262.44999}, {"ts": 1773071940000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 9099.7, "quote_volume": 833.30503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072000000, "open": 0.0916, "high": 0.0921, "low": 0.0914, "close": 0.0921, "volume": 41914.9, "quote_volume": 3852.2097, "trades": 32, "taker_buy_volume": 25766.4, "taker_buy_quote": 2367.58684}, {"ts": 1773072060000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 33281.8, "quote_volume": 3064.52878, "trades": 17, "taker_buy_volume": 8491.9, "taker_buy_quote": 782.10399}, {"ts": 1773072120000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 6659.8, "quote_volume": 612.2955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072180000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4723.8, "quote_volume": 434.82209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072240000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 22794.3, "quote_volume": 2103.603, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072300000, "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 36007.1, "quote_volume": 3319.05385, "trades": 23, "taker_buy_volume": 12637.3, "taker_buy_quote": 1165.60858}, {"ts": 1773072360000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 5016.9, "quote_volume": 462.25521, "trades": 13, "taker_buy_volume": 2764.1, "taker_buy_quote": 254.78089}, {"ts": 1773072420000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 6264.0, "quote_volume": 577.49634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072480000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 20110.9, "quote_volume": 1851.87155, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072540000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 45469.7, "quote_volume": 4178.36393, "trades": 29, "taker_buy_volume": 11819.0, "taker_buy_quote": 1086.99252}, {"ts": 1773072600000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 15377.7, "quote_volume": 1417.32367, "trades": 10, "taker_buy_volume": 11988.1, "taker_buy_quote": 1105.30282}, {"ts": 1773072660000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 6809.3, "quote_volume": 626.77106, "trades": 5, "taker_buy_volume": 3154.6, "taker_buy_quote": 290.53866}, {"ts": 1773072720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11415.1, "quote_volume": 1051.47575, "trades": 10, "taker_buy_volume": 3171.7, "taker_buy_quote": 292.25861}, {"ts": 1773072780000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 11553.8, "quote_volume": 1063.67051, "trades": 14, "taker_buy_volume": 2438.8, "taker_buy_quote": 224.85736}, {"ts": 1773072840000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 5134.6, "quote_volume": 473.50871, "trades": 11, "taker_buy_volume": 1905.6, "taker_buy_quote": 175.80357}, {"ts": 1773072900000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 31871.3, "quote_volume": 2941.72899, "trades": 18, "taker_buy_volume": 12062.4, "taker_buy_quote": 1113.36752}, {"ts": 1773072960000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 39331.2, "quote_volume": 3637.20517, "trades": 17, "taker_buy_volume": 25099.5, "taker_buy_quote": 2321.56526}, {"ts": 1773073020000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 19408.7, "quote_volume": 1791.74293, "trades": 24, "taker_buy_volume": 8659.0, "taker_buy_quote": 799.98948}, {"ts": 1773073080000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 8710.9, "quote_volume": 804.9746, "trades": 11, "taker_buy_volume": 6115.8, "taker_buy_quote": 565.30962}, {"ts": 1773073140000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 25727.7, "quote_volume": 2380.14666, "trades": 22, "taker_buy_volume": 16839.2, "taker_buy_quote": 1558.02446}, {"ts": 1773073200000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 19105.9, "quote_volume": 1767.47629, "trades": 14, "taker_buy_volume": 4776.2, "taker_buy_quote": 442.13887}, {"ts": 1773073260000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 11442.8, "quote_volume": 1059.16176, "trades": 7, "taker_buy_volume": 8706.3, "taker_buy_quote": 806.20338}, {"ts": 1773073320000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 17150.7, "quote_volume": 1589.70025, "trades": 8, "taker_buy_volume": 15778.2, "taker_buy_quote": 1462.60675}, {"ts": 1773073380000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 12363.8, "quote_volume": 1148.64586, "trades": 8, "taker_buy_volume": 12363.8, "taker_buy_quote": 1148.64586}, {"ts": 1773073440000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 41440.3, "quote_volume": 3858.03769, "trades": 19, "taker_buy_volume": 40067.8, "taker_buy_quote": 3730.12069}, {"ts": 1773073500000, "open": 0.0933, "high": 0.0934, "low": 0.0927, "close": 0.0929, "volume": 185566.9, "quote_volume": 17267.61536, "trades": 55, "taker_buy_volume": 101902.7, "taker_buy_quote": 9487.09734}, {"ts": 1773073560000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 33087.6, "quote_volume": 3078.85903, "trades": 21, "taker_buy_volume": 24326.1, "taker_buy_quote": 2264.91568}, {"ts": 1773073620000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 5846.8, "quote_volume": 545.45019, "trades": 6, "taker_buy_volume": 5846.8, "taker_buy_quote": 545.45019}, {"ts": 1773073680000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 41297.8, "quote_volume": 3859.3296, "trades": 22, "taker_buy_volume": 41297.8, "taker_buy_quote": 3859.3296}, {"ts": 1773073740000, "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 37444.5, "quote_volume": 3496.32927, "trades": 21, "taker_buy_volume": 36929.0, "taker_buy_quote": 3448.23312}, {"ts": 1773073800000, "open": 0.0934, "high": 0.0935, "low": 0.0929, "close": 0.0929, "volume": 30068.4, "quote_volume": 2801.06879, "trades": 19, "taker_buy_volume": 1771.8, "taker_buy_quote": 165.40966}, {"ts": 1773073860000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 24491.2, "quote_volume": 2281.27457, "trades": 17, "taker_buy_volume": 6284.0, "taker_buy_quote": 586.0888}, {"ts": 1773073920000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 11012.8, "quote_volume": 1027.76892, "trades": 4, "taker_buy_volume": 11012.8, "taker_buy_quote": 1027.76892}, {"ts": 1773073980000, "open": 0.0935, "high": 0.0941, "low": 0.0933, "close": 0.0938, "volume": 90883.3, "quote_volume": 8527.97423, "trades": 39, "taker_buy_volume": 85780.0, "taker_buy_quote": 8050.65651}, {"ts": 1773074040000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 9055.1, "quote_volume": 847.58422, "trades": 8, "taker_buy_volume": 2098.1, "taker_buy_quote": 196.50178}, {"ts": 1773074100000, "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 23463.8, "quote_volume": 2195.8385, "trades": 13, "taker_buy_volume": 2287.6, "taker_buy_quote": 214.3699}, {"ts": 1773074160000, "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.094, "volume": 183364.0, "quote_volume": 17195.11055, "trades": 78, "taker_buy_volume": 138397.8, "taker_buy_quote": 12971.81055}, {"ts": 1773074220000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 36970.0, "quote_volume": 3464.431, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074280000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3203.3, "quote_volume": 300.13654, "trades": 3, "taker_buy_volume": 3076.6, "taker_buy_quote": 288.27742}, {"ts": 1773074340000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 9279.7, "quote_volume": 868.73946, "trades": 8, "taker_buy_volume": 297.7, "taker_buy_quote": 27.92426}, {"ts": 1773074400000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 31343.6, "quote_volume": 2928.40383, "trades": 23, "taker_buy_volume": 1693.1, "taker_buy_quote": 158.30485}, {"ts": 1773074460000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 23780.6, "quote_volume": 2222.99987, "trades": 11, "taker_buy_volume": 10514.6, "taker_buy_quote": 983.16026}, {"ts": 1773074520000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 676.4, "quote_volume": 63.33754, "trades": 4, "taker_buy_volume": 470.7, "taker_buy_quote": 44.10459}, {"ts": 1773074580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 107.0, "quote_volume": 10.0045, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 10.0045}, {"ts": 1773074640000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 3337.2, "quote_volume": 311.56966, "trades": 2, "taker_buy_volume": 1044.5, "taker_buy_quote": 97.66075}, {"ts": 1773074700000, "open": 0.0933, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 66491.1, "quote_volume": 6178.25147, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074760000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 16763.0, "quote_volume": 1556.71717, "trades": 23, "taker_buy_volume": 8114.7, "taker_buy_quote": 754.15493}, {"ts": 1773074820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1106.2, "quote_volume": 103.09784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074880000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 29984.3, "quote_volume": 2798.32869, "trades": 24, "taker_buy_volume": 22829.2, "taker_buy_quote": 2131.36243}, {"ts": 1773074940000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 32528.2, "quote_volume": 3049.98911, "trades": 19, "taker_buy_volume": 32528.2, "taker_buy_quote": 3049.98911}, {"ts": 1773075000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 602.9, "quote_volume": 56.43144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075120000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3607.0, "quote_volume": 338.11979, "trades": 3, "taker_buy_volume": 1438.9, "taker_buy_quote": 134.96882}, {"ts": 1773075180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 8895.5, "quote_volume": 833.50835, "trades": 4, "taker_buy_volume": 8895.5, "taker_buy_quote": 833.50835}, {"ts": 1773075240000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 9983.3, "quote_volume": 936.14428, "trades": 16, "taker_buy_volume": 7090.7, "taker_buy_quote": 665.10766}, {"ts": 1773075300000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 30228.1, "quote_volume": 2837.58671, "trades": 18, "taker_buy_volume": 24793.0, "taker_buy_quote": 2327.23082}, {"ts": 1773075360000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 50150.8, "quote_volume": 4720.82246, "trades": 18, "taker_buy_volume": 36638.5, "taker_buy_quote": 3448.74133}, {"ts": 1773075420000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 9791.2, "quote_volume": 922.11707, "trades": 6, "taker_buy_volume": 7651.5, "taker_buy_quote": 720.7713}, {"ts": 1773075480000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 68551.4, "quote_volume": 6454.29132, "trades": 15, "taker_buy_volume": 34873.8, "taker_buy_quote": 3282.89958}, {"ts": 1773075540000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 54235.1, "quote_volume": 5110.08044, "trades": 19, "taker_buy_volume": 47383.4, "taker_buy_quote": 4464.6503}, {"ts": 1773075600000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 158.4, "quote_volume": 14.91545, "trades": 2, "taker_buy_volume": 158.4, "taker_buy_quote": 14.91545}, {"ts": 1773075660000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 7201.4, "quote_volume": 677.48456, "trades": 6, "taker_buy_volume": 830.0, "taker_buy_quote": 78.15264}, {"ts": 1773075720000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 24250.1, "quote_volume": 2283.78987, "trades": 33, "taker_buy_volume": 16700.1, "taker_buy_quote": 1572.93487}, {"ts": 1773075780000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 11755.0, "quote_volume": 1111.32348, "trades": 19, "taker_buy_volume": 5966.2, "taker_buy_quote": 564.21858}, {"ts": 1773075840000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 88771.4, "quote_volume": 8417.35626, "trades": 52, "taker_buy_volume": 46227.6, "taker_buy_quote": 4385.07789}, {"ts": 1773075900000, "open": 0.0947, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 42477.8, "quote_volume": 4010.96561, "trades": 35, "taker_buy_volume": 11583.2, "taker_buy_quote": 1093.51703}, {"ts": 1773075960000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 44546.0, "quote_volume": 4187.53355, "trades": 33, "taker_buy_volume": 17801.7, "taker_buy_quote": 1673.30294}, {"ts": 1773076020000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 87446.8, "quote_volume": 8221.22228, "trades": 22, "taker_buy_volume": 73777.1, "taker_buy_quote": 6935.89598}, {"ts": 1773076080000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1698.5, "quote_volume": 160.18856, "trades": 6, "taker_buy_volume": 498.4, "taker_buy_quote": 46.99912}, {"ts": 1773076140000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 30108.1, "quote_volume": 2846.67996, "trades": 26, "taker_buy_volume": 25742.9, "taker_buy_quote": 2433.83096}, {"ts": 1773076200000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 126837.7, "quote_volume": 12013.5106, "trades": 21, "taker_buy_volume": 29476.7, "taker_buy_quote": 2794.3288}, {"ts": 1773076260000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 12201.0, "quote_volume": 1152.56878, "trades": 12, "taker_buy_volume": 7749.1, "taker_buy_quote": 732.0267}, {"ts": 1773076320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 13442.8, "quote_volume": 1269.00032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19346.2, "quote_volume": 1823.87216, "trades": 13, "taker_buy_volume": 16433.7, "taker_buy_quote": 1549.46066}, {"ts": 1773076440000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 6803.6, "quote_volume": 640.7422, "trades": 16, "taker_buy_volume": 3246.6, "taker_buy_quote": 305.89125}, {"ts": 1773076500000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 21775.7, "quote_volume": 2047.89365, "trades": 15, "taker_buy_volume": 2147.1, "taker_buy_quote": 202.25682}, {"ts": 1773076560000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 25884.4, "quote_volume": 2428.03863, "trades": 10, "taker_buy_volume": 19937.3, "taker_buy_quote": 1870.20065}, {"ts": 1773076620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 816.4, "quote_volume": 76.57832, "trades": 1, "taker_buy_volume": 816.4, "taker_buy_quote": 76.57832}, {"ts": 1773076680000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 190769.0, "quote_volume": 17928.47889, "trades": 37, "taker_buy_volume": 138499.0, "taker_buy_quote": 13010.8099}, {"ts": 1773076740000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 846.4, "quote_volume": 79.61538, "trades": 4, "taker_buy_volume": 537.8, "taker_buy_quote": 50.60698}, {"ts": 1773076800000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 34150.1, "quote_volume": 3208.74634, "trades": 26, "taker_buy_volume": 3214.3, "taker_buy_quote": 302.45925}, {"ts": 1773076860000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 2931.4, "quote_volume": 275.44213, "trades": 4, "taker_buy_volume": 2629.0, "taker_buy_quote": 247.07701}, {"ts": 1773076920000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38083.3, "quote_volume": 3585.26613, "trades": 18, "taker_buy_volume": 32966.0, "taker_buy_quote": 3103.4006}, {"ts": 1773076980000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 17995.2, "quote_volume": 1695.25373, "trades": 11, "taker_buy_volume": 1598.9, "taker_buy_quote": 150.72227}, {"ts": 1773077040000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 25351.4, "quote_volume": 2397.54594, "trades": 12, "taker_buy_volume": 25351.4, "taker_buy_quote": 2397.54594}, {"ts": 1773077100000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 26032.4, "quote_volume": 2472.91457, "trades": 14, "taker_buy_volume": 23195.3, "taker_buy_quote": 2202.86782}, {"ts": 1773077160000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 7337.8, "quote_volume": 697.01849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3511.8, "quote_volume": 332.6005, "trades": 2, "taker_buy_volume": 330.4, "taker_buy_quote": 31.32192}, {"ts": 1773077280000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 519.6, "quote_volume": 49.21139, "trades": 3, "taker_buy_volume": 52.7, "taker_buy_quote": 4.99596}, {"ts": 1773077340000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.094, "volume": 127763.8, "quote_volume": 12019.18848, "trades": 37, "taker_buy_volume": 70646.0, "taker_buy_quote": 6641.30227}, {"ts": 1773077400000, "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0942, "volume": 55076.3, "quote_volume": 5197.55983, "trades": 40, "taker_buy_volume": 47061.2, "taker_buy_quote": 4442.33406}, {"ts": 1773077460000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 11630.2, "quote_volume": 1095.49901, "trades": 14, "taker_buy_volume": 10630.2, "taker_buy_quote": 1001.39901}, {"ts": 1773077520000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 36163.2, "quote_volume": 3397.61322, "trades": 24, "taker_buy_volume": 10762.8, "taker_buy_quote": 1011.74806}, {"ts": 1773077580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 850.6, "quote_volume": 80.04146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077640000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 22271.0, "quote_volume": 2096.90518, "trades": 19, "taker_buy_volume": 1088.0, "taker_buy_quote": 102.62386}, {"ts": 1773077700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 40632.0, "quote_volume": 3819.408, "trades": 14, "taker_buy_volume": 28586.8, "taker_buy_quote": 2687.1592}, {"ts": 1773077760000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 25487.3, "quote_volume": 2394.03288, "trades": 15, "taker_buy_volume": 15608.1, "taker_buy_quote": 1466.376}, {"ts": 1773077820000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 27491.8, "quote_volume": 2577.58218, "trades": 13, "taker_buy_volume": 212.7, "taker_buy_quote": 19.9938}, {"ts": 1773077880000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 88326.7, "quote_volume": 8258.54644, "trades": 91, "taker_buy_volume": 39707.3, "taker_buy_quote": 3713.44841}, {"ts": 1773077940000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 37223.1, "quote_volume": 3479.30271, "trades": 38, "taker_buy_volume": 31005.0, "taker_buy_quote": 2898.7535}, {"ts": 1773078000000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 19131.3, "quote_volume": 1783.78726, "trades": 14, "taker_buy_volume": 7501.0, "taker_buy_quote": 699.8433}, {"ts": 1773078060000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 31454.2, "quote_volume": 2934.95494, "trades": 66, "taker_buy_volume": 31187.0, "taker_buy_quote": 2910.0625}, {"ts": 1773078120000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 42354.3, "quote_volume": 3949.89053, "trades": 120, "taker_buy_volume": 37520.0, "taker_buy_quote": 3499.8172}, {"ts": 1773078180000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 20975.6, "quote_volume": 1957.19837, "trades": 58, "taker_buy_volume": 19290.0, "taker_buy_quote": 1800.00045}, {"ts": 1773078240000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 64849.9, "quote_volume": 6033.18387, "trades": 42, "taker_buy_volume": 3725.8, "taker_buy_quote": 347.03687}, {"ts": 1773078300000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7605.0, "quote_volume": 707.9727, "trades": 15, "taker_buy_volume": 7605.0, "taker_buy_quote": 707.9727}, {"ts": 1773078360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078420000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 22446.2, "quote_volume": 2085.88972, "trades": 10, "taker_buy_volume": 2148.2, "taker_buy_quote": 200.20552}, {"ts": 1773078480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6869.7, "quote_volume": 641.62998, "trades": 5, "taker_buy_volume": 6356.1, "taker_buy_quote": 593.65974}, {"ts": 1773078600000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 53491.1, "quote_volume": 4985.89101, "trades": 31, "taker_buy_volume": 5621.2, "taker_buy_quote": 523.89584}, {"ts": 1773078660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5359.0, "quote_volume": 499.9947, "trades": 1, "taker_buy_volume": 5359.0, "taker_buy_quote": 499.9947}, {"ts": 1773078720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 212.2, "quote_volume": 19.79826, "trades": 1, "taker_buy_volume": 212.2, "taker_buy_quote": 19.79826}, {"ts": 1773078780000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5600.0, "quote_volume": 521.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4226.3, "quote_volume": 393.89116, "trades": 8, "taker_buy_volume": 661.8, "taker_buy_quote": 61.67976}, {"ts": 1773078900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 55.7, "quote_volume": 5.18567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4890.3, "quote_volume": 454.65897, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 23949.3, "quote_volume": 2219.20542, "trades": 24, "taker_buy_volume": 370.3, "taker_buy_quote": 34.33466}, {"ts": 1773079080000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 8900.4, "quote_volume": 825.05515, "trades": 11, "taker_buy_volume": 7114.3, "taker_buy_quote": 659.30507}, {"ts": 1773079140000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 7565.8, "quote_volume": 701.68913, "trades": 12, "taker_buy_volume": 535.7, "taker_buy_quote": 49.71296}, {"ts": 1773079200000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 20948.5, "quote_volume": 1945.65828, "trades": 18, "taker_buy_volume": 6513.3, "taker_buy_quote": 604.93557}, {"ts": 1773079260000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 9100.7, "quote_volume": 846.63241, "trades": 10, "taker_buy_volume": 6676.2, "taker_buy_quote": 620.8866}, {"ts": 1773079320000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 14750.3, "quote_volume": 1371.65588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 8737.1, "quote_volume": 809.25026, "trades": 10, "taker_buy_volume": 339.6, "taker_buy_quote": 31.49121}, {"ts": 1773079440000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 12856.0, "quote_volume": 1189.63352, "trades": 20, "taker_buy_volume": 132.6, "taker_buy_quote": 12.27876}, {"ts": 1773079500000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 31166.0, "quote_volume": 2880.17002, "trades": 18, "taker_buy_volume": 237.4, "taker_buy_quote": 21.98324}, {"ts": 1773079560000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3530.7, "quote_volume": 326.35311, "trades": 7, "taker_buy_volume": 164.3, "taker_buy_quote": 15.19775}, {"ts": 1773079620000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0922, "volume": 65836.5, "quote_volume": 6068.18627, "trades": 50, "taker_buy_volume": 18489.4, "taker_buy_quote": 1704.60464}, {"ts": 1773079680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 6745.2, "quote_volume": 621.90744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079740000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 22904.2, "quote_volume": 2112.61563, "trades": 15, "taker_buy_volume": 14189.8, "taker_buy_quote": 1309.36745}, {"ts": 1773079800000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 563.9, "quote_volume": 52.00321, "trades": 3, "taker_buy_volume": 345.3, "taker_buy_quote": 31.84829}, {"ts": 1773079860000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 11168.0, "quote_volume": 1032.59289, "trades": 12, "taker_buy_volume": 9127.2, "taker_buy_quote": 844.02473}, {"ts": 1773079920000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 19679.9, "quote_volume": 1821.79541, "trades": 19, "taker_buy_volume": 3749.4, "taker_buy_quote": 347.16907}, {"ts": 1773079980000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3574.4, "quote_volume": 331.34688, "trades": 5, "taker_buy_volume": 1401.7, "taker_buy_quote": 129.93759}, {"ts": 1773080040000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 8941.1, "quote_volume": 829.55115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 9809.5, "quote_volume": 909.25604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080160000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 16964.6, "quote_volume": 1572.79143, "trades": 24, "taker_buy_volume": 10773.9, "taker_buy_quote": 999.53261}, {"ts": 1773080220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 294.0, "quote_volume": 27.342, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 27.342}, {"ts": 1773080280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 185.7, "quote_volume": 17.28867, "trades": 3, "taker_buy_volume": 185.7, "taker_buy_quote": 17.28867}, {"ts": 1773080340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1126.7, "quote_volume": 104.7831, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1425.2, "quote_volume": 132.68612, "trades": 11, "taker_buy_volume": 1425.2, "taker_buy_quote": 132.68612}, {"ts": 1773080520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2127.1, "quote_volume": 198.03301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080640000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 201.5, "quote_volume": 18.78823, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 18.78823}, {"ts": 1773080700000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 9632.1, "quote_volume": 897.66026, "trades": 8, "taker_buy_volume": 2745.0, "taker_buy_quote": 255.834}, {"ts": 1773080760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7492.6, "quote_volume": 697.56106, "trades": 7, "taker_buy_volume": 2660.6, "taker_buy_quote": 247.70186}, {"ts": 1773080820000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1528.0, "quote_volume": 142.24125, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 127.77975}, {"ts": 1773080880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 633.4, "quote_volume": 59.03288, "trades": 3, "taker_buy_volume": 140.2, "taker_buy_quote": 13.06664}, {"ts": 1773080940000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3813.1, "quote_volume": 355.28642, "trades": 7, "taker_buy_volume": 123.1, "taker_buy_quote": 11.47292}, {"ts": 1773081060000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 7666.9, "quote_volume": 713.25418, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081120000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 24746.5, "quote_volume": 2296.434, "trades": 25, "taker_buy_volume": 1776.6, "taker_buy_quote": 164.9493}, {"ts": 1773081180000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2455.2, "quote_volume": 228.07974, "trades": 5, "taker_buy_volume": 1082.7, "taker_buy_quote": 100.57449}, {"ts": 1773081240000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 14624.6, "quote_volume": 1359.765, "trades": 16, "taker_buy_volume": 10569.5, "taker_buy_quote": 983.04621}, {"ts": 1773081300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 146.2, "quote_volume": 13.61122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081360000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 671.5, "quote_volume": 62.5338, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 15.9838}, {"ts": 1773081420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 129.6, "quote_volume": 12.07872, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 12.07872}, {"ts": 1773081480000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 49092.2, "quote_volume": 4590.52074, "trades": 33, "taker_buy_volume": 36021.1, "taker_buy_quote": 3367.30096}, {"ts": 1773081540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 300.4, "quote_volume": 28.02732, "trades": 2, "taker_buy_volume": 217.6, "taker_buy_quote": 20.30208}, {"ts": 1773081600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 124.0, "quote_volume": 11.5568, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 11.5568}, {"ts": 1773081660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4230.2, "quote_volume": 394.02143, "trades": 8, "taker_buy_volume": 525.6, "taker_buy_quote": 48.98592}, {"ts": 1773081780000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 4305.5, "quote_volume": 400.79328, "trades": 4, "taker_buy_volume": 3281.4, "taker_buy_quote": 305.55198}, {"ts": 1773081840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 131.0, "quote_volume": 12.2092, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 12.2092}, {"ts": 1773081900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3624.9, "quote_volume": 337.82273, "trades": 4, "taker_buy_volume": 2445.4, "taker_buy_quote": 227.91128}, {"ts": 1773082020000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2354.1, "quote_volume": 219.73569, "trades": 2, "taker_buy_volume": 2354.1, "taker_buy_quote": 219.73569}, {"ts": 1773082080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1596.4, "quote_volume": 149.10376, "trades": 3, "taker_buy_volume": 223.9, "taker_buy_quote": 20.91226}, {"ts": 1773082140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1077.6, "quote_volume": 100.64784, "trades": 4, "taker_buy_volume": 1.6, "taker_buy_quote": 0.14944}, {"ts": 1773082200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 240.9, "quote_volume": 22.52415, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 22.52415}, {"ts": 1773082260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 14087.4, "quote_volume": 1317.069, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4220.9, "quote_volume": 394.19717, "trades": 19, "taker_buy_volume": 110.4, "taker_buy_quote": 10.31136}, {"ts": 1773082440000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 10018.7, "quote_volume": 935.83623, "trades": 24, "taker_buy_volume": 10018.7, "taker_buy_quote": 935.83623}, {"ts": 1773082500000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 598.3, "quote_volume": 55.88723, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 5.61935}, {"ts": 1773082560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3715.6, "quote_volume": 347.03704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3228.6, "quote_volume": 301.8741, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 43.01}, {"ts": 1773082680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11480.6, "quote_volume": 1073.4361, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6017.0, "quote_volume": 562.00013, "trades": 26, "taker_buy_volume": 203.6, "taker_buy_quote": 19.02857}, {"ts": 1773082860000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 13050.5, "quote_volume": 1219.0076, "trades": 32, "taker_buy_volume": 8293.5, "taker_buy_quote": 774.55393}, {"ts": 1773082920000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1000.4, "quote_volume": 93.52959, "trades": 3, "taker_buy_volume": 804.8, "taker_buy_quote": 75.2488}, {"ts": 1773082980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 527.4, "quote_volume": 49.3119, "trades": 1, "taker_buy_volume": 527.4, "taker_buy_quote": 49.3119}, {"ts": 1773083100000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 213.6, "quote_volume": 19.99296, "trades": 1, "taker_buy_volume": 213.6, "taker_buy_quote": 19.99296}, {"ts": 1773083160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 189.8, "quote_volume": 17.76528, "trades": 1, "taker_buy_volume": 189.8, "taker_buy_quote": 17.76528}, {"ts": 1773083220000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 31326.3, "quote_volume": 2935.87869, "trades": 29, "taker_buy_volume": 19613.6, "taker_buy_quote": 1839.36541}, {"ts": 1773083280000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 81112.1, "quote_volume": 7623.15387, "trades": 36, "taker_buy_volume": 14987.1, "taker_buy_quote": 1408.65015}, {"ts": 1773083340000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 14128.6, "quote_volume": 1328.77182, "trades": 18, "taker_buy_volume": 12756.1, "taker_buy_quote": 1199.89407}, {"ts": 1773083400000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 24471.4, "quote_volume": 2312.46637, "trades": 11, "taker_buy_volume": 21140.0, "taker_buy_quote": 1998.35184}, {"ts": 1773083460000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 29059.4, "quote_volume": 2746.29558, "trades": 31, "taker_buy_volume": 25656.8, "taker_buy_quote": 2425.10449}, {"ts": 1773083520000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5361.7, "quote_volume": 506.1912, "trades": 3, "taker_buy_volume": 467.2, "taker_buy_quote": 44.1504}, {"ts": 1773083580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 13575.2, "quote_volume": 1280.14136, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 8953.6, "quote_volume": 843.4399, "trades": 5, "taker_buy_volume": 8953.6, "taker_buy_quote": 843.4399}, {"ts": 1773083700000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 2188.7, "quote_volume": 206.19135, "trades": 5, "taker_buy_volume": 2135.0, "taker_buy_quote": 201.13818}, {"ts": 1773083760000, "open": 0.0943, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 41833.2, "quote_volume": 3941.63739, "trades": 28, "taker_buy_volume": 21375.1, "taker_buy_quote": 2016.39293}, {"ts": 1773083820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 296.3, "quote_volume": 27.95364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.3}, {"ts": 1773083940000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 4890.6, "quote_volume": 460.51036, "trades": 5, "taker_buy_volume": 1372.5, "taker_buy_quote": 129.2895}, {"ts": 1773084000000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 28016.6, "quote_volume": 2637.06859, "trades": 15, "taker_buy_volume": 21083.7, "taker_buy_quote": 1984.8238}, {"ts": 1773084060000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 30966.5, "quote_volume": 2924.94745, "trades": 21, "taker_buy_volume": 6922.6, "taker_buy_quote": 652.81855}, {"ts": 1773084120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 281.3, "quote_volume": 26.60406, "trades": 3, "taker_buy_volume": 212.1, "taker_buy_quote": 20.06466}, {"ts": 1773084180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8497.8, "quote_volume": 803.89188, "trades": 2, "taker_buy_volume": 6349.7, "taker_buy_quote": 600.68162}, {"ts": 1773084240000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 1622.1, "quote_volume": 153.21375, "trades": 2, "taker_buy_volume": 624.3, "taker_buy_quote": 59.12121}, {"ts": 1773084300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 128.1, "quote_volume": 12.07983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084360000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 20323.9, "quote_volume": 1913.15404, "trades": 18, "taker_buy_volume": 802.2, "taker_buy_quote": 75.53849}, {"ts": 1773084420000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 12119.6, "quote_volume": 1138.00193, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084480000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1215.9, "quote_volume": 114.18407, "trades": 2, "taker_buy_volume": 1215.9, "taker_buy_quote": 114.18407}, {"ts": 1773084540000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 1415.6, "quote_volume": 133.00494, "trades": 3, "taker_buy_volume": 1108.3, "taker_buy_quote": 104.1802}, {"ts": 1773084600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2098.2, "quote_volume": 197.13253, "trades": 5, "taker_buy_volume": 1933.1, "taker_buy_quote": 181.61313}, {"ts": 1773084660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3536.0, "quote_volume": 332.7376, "trades": 4, "taker_buy_volume": 3536.0, "taker_buy_quote": 332.7376}, {"ts": 1773084720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 643.9, "quote_volume": 60.65538, "trades": 1, "taker_buy_volume": 643.9, "taker_buy_quote": 60.65538}, {"ts": 1773084780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1263.3, "quote_volume": 118.87653, "trades": 2, "taker_buy_volume": 1263.3, "taker_buy_quote": 118.87653}, {"ts": 1773084840000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 250.9, "quote_volume": 23.6033, "trades": 3, "taker_buy_volume": 107.1, "taker_buy_quote": 10.07811}, {"ts": 1773084900000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 8939.1, "quote_volume": 840.05776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 1520.6, "quote_volume": 142.72492, "trades": 3, "taker_buy_volume": 870.1, "taker_buy_quote": 81.70802}, {"ts": 1773085020000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 20413.4, "quote_volume": 1913.53777, "trades": 13, "taker_buy_volume": 2745.0, "taker_buy_quote": 257.2065}, {"ts": 1773085080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1122.5, "quote_volume": 105.17825, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 11.47825}, {"ts": 1773085140000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 44238.4, "quote_volume": 4141.36149, "trades": 11, "taker_buy_volume": 28229.5, "taker_buy_quote": 2642.41718}, {"ts": 1773085200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 564.2, "quote_volume": 52.92196, "trades": 1, "taker_buy_volume": 564.2, "taker_buy_quote": 52.92196}, {"ts": 1773085260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1080.0, "quote_volume": 101.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085320000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 1493.4, "quote_volume": 139.79612, "trades": 3, "taker_buy_volume": 816.1, "taker_buy_quote": 76.46857}, {"ts": 1773085380000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 17554.2, "quote_volume": 1639.69953, "trades": 9, "taker_buy_volume": 2140.0, "taker_buy_quote": 200.01325}, {"ts": 1773085440000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 36316.4, "quote_volume": 3382.9295, "trades": 20, "taker_buy_volume": 8467.8, "taker_buy_quote": 788.95799}, {"ts": 1773085500000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 969.6, "quote_volume": 90.55221, "trades": 3, "taker_buy_volume": 436.3, "taker_buy_quote": 40.74199}, {"ts": 1773085560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085620000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 8232.5, "quote_volume": 769.90179, "trades": 5, "taker_buy_volume": 4245.2, "taker_buy_quote": 397.35072}, {"ts": 1773085680000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 1540.3, "quote_volume": 144.13627, "trades": 5, "taker_buy_volume": 540.3, "taker_buy_quote": 50.53627}, {"ts": 1773085740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6532.6, "quote_volume": 610.14484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 54.0, "quote_volume": 5.0544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4572.0, "quote_volume": 428.8536, "trades": 3, "taker_buy_volume": 4572.0, "taker_buy_quote": 428.8536}, {"ts": 1773085980000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 473.4, "quote_volume": 44.47034, "trades": 3, "taker_buy_volume": 289.5, "taker_buy_quote": 27.20213}, {"ts": 1773086040000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 2717.6, "quote_volume": 255.63485, "trades": 4, "taker_buy_volume": 1264.9, "taker_buy_quote": 118.93578}, {"ts": 1773086100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086160000, "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0949, "volume": 131437.8, "quote_volume": 12432.21155, "trades": 47, "taker_buy_volume": 117888.6, "taker_buy_quote": 11154.42915}, {"ts": 1773086220000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 53331.5, "quote_volume": 5060.79648, "trades": 17, "taker_buy_volume": 37083.9, "taker_buy_quote": 3521.46195}, {"ts": 1773086280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 320.0, "quote_volume": 30.24, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 30.24}, {"ts": 1773086340000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 9145.6, "quote_volume": 863.34088, "trades": 6, "taker_buy_volume": 130.7, "taker_buy_quote": 12.34337}, {"ts": 1773086400000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 53426.6, "quote_volume": 5024.83569, "trades": 25, "taker_buy_volume": 12142.7, "taker_buy_quote": 1142.64556}, {"ts": 1773086460000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 1115.1, "quote_volume": 105.27117, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 9.0624}, {"ts": 1773086520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10274.1, "quote_volume": 971.03245, "trades": 10, "taker_buy_volume": 9427.6, "taker_buy_quote": 891.0382}, {"ts": 1773086580000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 19373.3, "quote_volume": 1824.91433, "trades": 12, "taker_buy_volume": 7409.9, "taker_buy_quote": 697.94357}, {"ts": 1773086640000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 35681.0, "quote_volume": 3368.10411, "trades": 32, "taker_buy_volume": 32166.2, "taker_buy_quote": 3036.36817}, {"ts": 1773086700000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 15306.0, "quote_volume": 1445.94742, "trades": 23, "taker_buy_volume": 13795.8, "taker_buy_quote": 1303.23352}, {"ts": 1773086760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 12964.2, "quote_volume": 1223.71048, "trades": 16, "taker_buy_volume": 6292.2, "taker_buy_quote": 593.87368}, {"ts": 1773086820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1528.2, "quote_volume": 144.2523, "trades": 3, "taker_buy_volume": 1528.2, "taker_buy_quote": 144.2523}, {"ts": 1773086880000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 15208.6, "quote_volume": 1431.22031, "trades": 22, "taker_buy_volume": 10027.7, "taker_buy_quote": 943.81544}, {"ts": 1773086940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 4900.0, "quote_volume": 460.5, "trades": 16, "taker_buy_volume": 4900.0, "taker_buy_quote": 460.5}, {"ts": 1773087000000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 14289.4, "quote_volume": 1344.37425, "trades": 18, "taker_buy_volume": 14219.8, "taker_buy_quote": 1337.83881}, {"ts": 1773087060000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 29119.0, "quote_volume": 2745.2816, "trades": 16, "taker_buy_volume": 27953.0, "taker_buy_quote": 2635.3278}, {"ts": 1773087120000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 41104.8, "quote_volume": 3874.48139, "trades": 34, "taker_buy_volume": 39915.0, "taker_buy_quote": 3762.41324}, {"ts": 1773087180000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 6633.0, "quote_volume": 624.98263, "trades": 11, "taker_buy_volume": 6213.2, "taker_buy_quote": 585.47945}, {"ts": 1773087240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1372.5, "quote_volume": 129.2895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087300000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4516.2, "quote_volume": 425.56834, "trades": 6, "taker_buy_volume": 2489.0, "taker_buy_quote": 234.6061}, {"ts": 1773087360000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 20042.5, "quote_volume": 1895.16609, "trades": 17, "taker_buy_volume": 18670.0, "taker_buy_quote": 1765.32759}, {"ts": 1773087420000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 44859.2, "quote_volume": 4244.79626, "trades": 52, "taker_buy_volume": 33431.7, "taker_buy_quote": 3163.76568}, {"ts": 1773087480000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1061.0, "quote_volume": 100.3706, "trades": 1, "taker_buy_volume": 1061.0, "taker_buy_quote": 100.3706}, {"ts": 1773087540000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 27414.9, "quote_volume": 2588.33588, "trades": 19, "taker_buy_volume": 5320.0, "taker_buy_quote": 502.208}, {"ts": 1773087600000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 15274.8, "quote_volume": 1440.08802, "trades": 16, "taker_buy_volume": 10514.0, "taker_buy_quote": 991.48494}, {"ts": 1773087660000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3746.6, "quote_volume": 353.50786, "trades": 9, "taker_buy_volume": 2034.8, "taker_buy_quote": 192.08512}, {"ts": 1773087720000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 5500.3, "quote_volume": 518.86711, "trades": 6, "taker_buy_volume": 4913.0, "taker_buy_quote": 463.54345}, {"ts": 1773087780000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 13752.1, "quote_volume": 1299.41561, "trades": 13, "taker_buy_volume": 12123.3, "taker_buy_quote": 1145.58797}, {"ts": 1773087840000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 2764.4, "quote_volume": 261.28576, "trades": 4, "taker_buy_volume": 2132.0, "taker_buy_quote": 201.5872}, {"ts": 1773087900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7322.7, "quote_volume": 691.19792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 10674.6, "quote_volume": 1005.66278, "trades": 5, "taker_buy_volume": 9900.0, "taker_buy_quote": 932.69546}, {"ts": 1773088020000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 11644.9, "quote_volume": 1098.1786, "trades": 14, "taker_buy_volume": 2700.0, "taker_buy_quote": 254.71}, {"ts": 1773088080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2631.3, "quote_volume": 247.82741, "trades": 5, "taker_buy_volume": 1700.0, "taker_buy_quote": 160.14}, {"ts": 1773088140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5926.4, "quote_volume": 558.14424, "trades": 13, "taker_buy_volume": 4700.0, "taker_buy_quote": 442.74}, {"ts": 1773088200000, "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0944, "volume": 41641.0, "quote_volume": 3929.49393, "trades": 32, "taker_buy_volume": 34159.0, "taker_buy_quote": 3223.60825}, {"ts": 1773088260000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 3916.8, "quote_volume": 370.14005, "trades": 4, "taker_buy_volume": 3741.3, "taker_buy_quote": 353.57285}, {"ts": 1773088320000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 1566.0, "quote_volume": 148.36887, "trades": 3, "taker_buy_volume": 1486.7, "taker_buy_quote": 140.85916}, {"ts": 1773088380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 685.6, "quote_volume": 64.99488, "trades": 1, "taker_buy_volume": 685.6, "taker_buy_quote": 64.99488}, {"ts": 1773088440000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 11440.0, "quote_volume": 1082.64925, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 136.512}, {"ts": 1773088500000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3808.3, "quote_volume": 360.57763, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.4}, {"ts": 1773088560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 9276.8, "quote_volume": 878.79138, "trades": 16, "taker_buy_volume": 9276.8, "taker_buy_quote": 878.79138}, {"ts": 1773088620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 16171.5, "quote_volume": 1528.20675, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 634.0, "quote_volume": 59.90106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088740000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 11920.5, "quote_volume": 1124.72526, "trades": 10, "taker_buy_volume": 8356.1, "taker_buy_quote": 788.81584}, {"ts": 1773088800000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1400.0, "quote_volume": 132.33, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 132.33}, {"ts": 1773088860000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 7792.4, "quote_volume": 736.89825, "trades": 10, "taker_buy_volume": 200.0, "taker_buy_quote": 18.92}, {"ts": 1773088920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1786.9, "quote_volume": 168.86205, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 56.7}, {"ts": 1773089040000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 8400.0, "quote_volume": 793.20725, "trades": 7, "taker_buy_volume": 800.0, "taker_buy_quote": 75.63}, {"ts": 1773089100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5200.0, "quote_volume": 490.88, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 5395.6, "quote_volume": 509.74411, "trades": 7, "taker_buy_volume": 2207.3, "taker_buy_quote": 208.61058}, {"ts": 1773089220000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 18422.0, "quote_volume": 1742.94383, "trades": 23, "taker_buy_volume": 4100.0, "taker_buy_quote": 388.52}, {"ts": 1773089280000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 37002.4, "quote_volume": 3507.3864, "trades": 23, "taker_buy_volume": 17754.2, "taker_buy_quote": 1682.95287}, {"ts": 1773089340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 16361.0, "quote_volume": 1551.0228, "trades": 8, "taker_buy_volume": 1900.0, "taker_buy_quote": 180.12}, {"ts": 1773089400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 79.7, "quote_volume": 7.55556, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 7.55556}, {"ts": 1773089460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 24089.9, "quote_volume": 2279.70947, "trades": 26, "taker_buy_volume": 8164.5, "taker_buy_quote": 772.7017}, {"ts": 1773089640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3234.4, "quote_volume": 305.6508, "trades": 2, "taker_buy_volume": 2155.0, "taker_buy_quote": 203.6475}, {"ts": 1773089700000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 5309.9, "quote_volume": 502.51654, "trades": 6, "taker_buy_volume": 5309.9, "taker_buy_quote": 502.51654}, {"ts": 1773089760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.8}, {"ts": 1773089820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 31269.9, "quote_volume": 2970.77732, "trades": 13, "taker_buy_volume": 29897.4, "taker_buy_quote": 2840.38982}, {"ts": 1773089880000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15621.3, "quote_volume": 1484.08803, "trades": 7, "taker_buy_volume": 13645.3, "taker_buy_quote": 1296.36803}, {"ts": 1773089940000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 14236.7, "quote_volume": 1354.88426, "trades": 12, "taker_buy_volume": 8984.9, "taker_buy_quote": 855.77565}, {"ts": 1773090000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5733.4, "quote_volume": 545.33488, "trades": 6, "taker_buy_volume": 885.4, "taker_buy_quote": 84.29008}, {"ts": 1773090060000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 4460.4, "quote_volume": 425.43937, "trades": 7, "taker_buy_volume": 4003.2, "taker_buy_quote": 381.91393}, {"ts": 1773090120000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 5490.0, "quote_volume": 523.57162, "trades": 17, "taker_buy_volume": 2455.0, "taker_buy_quote": 234.31806}, {"ts": 1773090180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090240000, "open": 0.0952, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 18654.4, "quote_volume": 1777.59526, "trades": 19, "taker_buy_volume": 1850.0, "taker_buy_quote": 176.235}, {"ts": 1773090300000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2665.7, "quote_volume": 253.72163, "trades": 4, "taker_buy_volume": 2135.6, "taker_buy_quote": 203.30912}, {"ts": 1773090360000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 23538.1, "quote_volume": 2237.90315, "trades": 16, "taker_buy_volume": 8036.5, "taker_buy_quote": 765.15115}, {"ts": 1773090420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 2970.6, "quote_volume": 283.09112, "trades": 7, "taker_buy_volume": 2900.0, "taker_buy_quote": 276.37}, {"ts": 1773090480000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 28566.1, "quote_volume": 2717.36263, "trades": 33, "taker_buy_volume": 2699.8, "taker_buy_quote": 256.79644}, {"ts": 1773090540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090600000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4668.8, "quote_volume": 443.42701, "trades": 18, "taker_buy_volume": 4578.9, "taker_buy_quote": 434.8955}, {"ts": 1773090660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3135.1, "quote_volume": 297.20748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2579.9, "quote_volume": 244.57452, "trades": 2, "taker_buy_volume": 2579.9, "taker_buy_quote": 244.57452}, {"ts": 1773090780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2745.0, "quote_volume": 260.226, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 130.113}, {"ts": 1773090840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 18030.7, "quote_volume": 1710.63036, "trades": 11, "taker_buy_volume": 17030.7, "taker_buy_quote": 1615.73036}, {"ts": 1773090900000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 35453.1, "quote_volume": 3356.36154, "trades": 18, "taker_buy_volume": 4423.2, "taker_buy_quote": 419.0176}, {"ts": 1773090960000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 7533.5, "quote_volume": 714.00245, "trades": 10, "taker_buy_volume": 7533.5, "taker_buy_quote": 714.00245}, {"ts": 1773091020000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3478.9, "quote_volume": 329.8145, "trades": 5, "taker_buy_volume": 147.8, "taker_buy_quote": 14.02622}, {"ts": 1773091080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2392.5, "quote_volume": 226.809, "trades": 3, "taker_buy_volume": 2392.5, "taker_buy_quote": 226.809}, {"ts": 1773091140000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 8449.3, "quote_volume": 800.38106, "trades": 7, "taker_buy_volume": 475.5, "taker_buy_quote": 45.12495}, {"ts": 1773091200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 9776.1, "quote_volume": 924.85906, "trades": 12, "taker_buy_volume": 7696.8, "taker_buy_quote": 728.15728}, {"ts": 1773091260000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5600.0, "quote_volume": 530.07, "trades": 12, "taker_buy_volume": 5600.0, "taker_buy_quote": 530.07}, {"ts": 1773091320000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 16368.3, "quote_volume": 1542.6273, "trades": 11, "taker_buy_volume": 200.0, "taker_buy_quote": 18.88}, {"ts": 1773091380000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5663.7, "quote_volume": 533.73691, "trades": 12, "taker_buy_volume": 4972.5, "taker_buy_quote": 468.55675}, {"ts": 1773091440000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 26928.3, "quote_volume": 2542.24152, "trades": 9, "taker_buy_volume": 26928.3, "taker_buy_quote": 2542.24152}, {"ts": 1773091500000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 8566.0, "quote_volume": 809.09194, "trades": 24, "taker_buy_volume": 2307.7, "taker_buy_quote": 218.30842}, {"ts": 1773091560000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 3498.7, "quote_volume": 330.39298, "trades": 9, "taker_buy_volume": 3055.7, "taker_buy_quote": 288.61808}, {"ts": 1773091620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5164.7, "quote_volume": 487.54768, "trades": 15, "taker_buy_volume": 5164.7, "taker_buy_quote": 487.54768}, {"ts": 1773091680000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 26959.6, "quote_volume": 2544.25481, "trades": 33, "taker_buy_volume": 15400.0, "taker_buy_quote": 1455.3}, {"ts": 1773091740000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 53653.3, "quote_volume": 5061.79631, "trades": 45, "taker_buy_volume": 45301.6, "taker_buy_quote": 4273.9612}, {"ts": 1773091800000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 78482.7, "quote_volume": 7411.3115, "trades": 34, "taker_buy_volume": 38597.7, "taker_buy_quote": 3646.16967}, {"ts": 1773091860000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 4172.9, "quote_volume": 393.29032, "trades": 11, "taker_buy_volume": 105.7, "taker_buy_quote": 9.98865}, {"ts": 1773091920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 57.5, "quote_volume": 5.42225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 7458.7, "quote_volume": 703.24073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 8848.4, "quote_volume": 835.28896, "trades": 11, "taker_buy_volume": 211.8, "taker_buy_quote": 19.99392}, {"ts": 1773092100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2205.6, "quote_volume": 207.98808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 20446.8, "quote_volume": 1935.38544, "trades": 11, "taker_buy_volume": 7801.0, "taker_buy_quote": 738.33428}, {"ts": 1773092520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 122.7, "quote_volume": 11.61969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 4688.0, "quote_volume": 444.12477, "trades": 5, "taker_buy_volume": 172.4, "taker_buy_quote": 16.35251}, {"ts": 1773092640000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 18962.5, "quote_volume": 1793.93019, "trades": 7, "taker_buy_volume": 15269.2, "taker_buy_quote": 1444.54401}, {"ts": 1773092700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2600.0, "quote_volume": 246.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 800.0, "quote_volume": 75.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.0947, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 21186.0, "quote_volume": 2010.23758, "trades": 11, "taker_buy_volume": 12344.0, "taker_buy_quote": 1172.21178}, {"ts": 1773093060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 88.5, "quote_volume": 8.3544, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 8.3544}, {"ts": 1773093180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 70.8, "quote_volume": 6.67644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 211.5, "quote_volume": 19.94445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 552.2, "quote_volume": 52.12768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 79.2, "quote_volume": 7.49232, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 7.49232}, {"ts": 1773093540000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 37108.7, "quote_volume": 3500.00183, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 290.4, "quote_volume": 27.34891, "trades": 2, "taker_buy_volume": 222.7, "taker_buy_quote": 20.97834}, {"ts": 1773093660000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 39813.0, "quote_volume": 3758.52886, "trades": 12, "taker_buy_volume": 36641.8, "taker_buy_quote": 3458.85046}, {"ts": 1773093720000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 6737.0, "quote_volume": 633.03037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093780000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 15635.9, "quote_volume": 1472.20981, "trades": 7, "taker_buy_volume": 5204.1, "taker_buy_quote": 490.12581}, {"ts": 1773093840000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 60592.3, "quote_volume": 5684.05347, "trades": 29, "taker_buy_volume": 12508.6, "taker_buy_quote": 1174.78103}, {"ts": 1773093960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5061.9, "quote_volume": 474.80622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 3153.3, "quote_volume": 297.45364, "trades": 4, "taker_buy_volume": 1065.0, "taker_buy_quote": 100.52695}, {"ts": 1773094140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3825.9, "quote_volume": 358.86942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 24476.3, "quote_volume": 2291.84472, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1660.0, "quote_volume": 155.68352, "trades": 2, "taker_buy_volume": 1660.0, "taker_buy_quote": 155.68352}, {"ts": 1773094380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6630.3, "quote_volume": 621.25911, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3000.4, "quote_volume": 280.83744, "trades": 5, "taker_buy_volume": 2000.4, "taker_buy_quote": 187.23744}, {"ts": 1773094620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094680000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 11353.5, "quote_volume": 1063.83481, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 953.9, "quote_volume": 89.47582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 495.0, "quote_volume": 46.431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094920000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 7226.3, "quote_volume": 677.93545, "trades": 11, "taker_buy_volume": 230.4, "taker_buy_quote": 21.63456}, {"ts": 1773094980000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 10241.2, "quote_volume": 960.92376, "trades": 6, "taker_buy_volume": 5984.0, "taker_buy_quote": 561.5984}, {"ts": 1773095040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2753.9, "quote_volume": 258.31582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5249.1, "quote_volume": 492.89049, "trades": 1, "taker_buy_volume": 5249.1, "taker_buy_quote": 492.89049}, {"ts": 1773095280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 10864.8, "quote_volume": 1016.58169, "trades": 6, "taker_buy_volume": 8824.2, "taker_buy_quote": 825.58153}, {"ts": 1773095400000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 195.3, "quote_volume": 18.27255, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 9.84787}, {"ts": 1773095460000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 161.3, "quote_volume": 15.07337, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 7.43325}, {"ts": 1773095520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 64.1, "quote_volume": 5.99976, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 5.99976}, {"ts": 1773095580000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 49658.9, "quote_volume": 4635.43103, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 42428.0, "quote_volume": 3965.59109, "trades": 30, "taker_buy_volume": 25997.6, "taker_buy_quote": 2430.7756}, {"ts": 1773095700000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 982.8, "quote_volume": 91.94765, "trades": 2, "taker_buy_volume": 558.5, "taker_buy_quote": 52.2756}, {"ts": 1773095760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2193.4, "quote_volume": 204.86356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095820000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 35433.3, "quote_volume": 3294.53298, "trades": 22, "taker_buy_volume": 14716.1, "taker_buy_quote": 1368.66655}, {"ts": 1773095880000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 568.4, "quote_volume": 52.94046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 40098.4, "quote_volume": 3731.30729, "trades": 27, "taker_buy_volume": 5826.8, "taker_buy_quote": 542.47508}, {"ts": 1773096000000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 21999.7, "quote_volume": 2042.38426, "trades": 35, "taker_buy_volume": 10863.9, "taker_buy_quote": 1008.44757}, {"ts": 1773096060000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2039.9, "quote_volume": 189.33906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096120000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 7925.1, "quote_volume": 734.89522, "trades": 10, "taker_buy_volume": 3777.6, "taker_buy_quote": 350.18352}, {"ts": 1773096180000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1107.7, "quote_volume": 102.67202, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 91.773}, {"ts": 1773096240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3343.9, "quote_volume": 309.64514, "trades": 4, "taker_buy_volume": 1164.3, "taker_buy_quote": 107.81418}, {"ts": 1773096300000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 8639.9, "quote_volume": 799.09075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 6495.0, "quote_volume": 601.20843, "trades": 4, "taker_buy_volume": 5495.0, "taker_buy_quote": 508.8865}, {"ts": 1773096420000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1930.1, "quote_volume": 178.72076, "trades": 2, "taker_buy_volume": 1865.1, "taker_buy_quote": 172.70826}, {"ts": 1773096480000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 100.6, "quote_volume": 9.32562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 62.1, "quote_volume": 5.76288, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 5.76288}, {"ts": 1773096600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 87.7, "quote_volume": 8.11225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 200.6, "quote_volume": 18.53544, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 18.53544}, {"ts": 1773096780000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 21693.5, "quote_volume": 2000.95459, "trades": 10, "taker_buy_volume": 3183.7, "taker_buy_quote": 293.53714}, {"ts": 1773096840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1000.0, "quote_volume": 92.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 6390.9, "quote_volume": 589.8858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 5859.1, "quote_volume": 540.42671, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 21653.0, "quote_volume": 1993.73925, "trades": 23, "taker_buy_volume": 8707.5, "taker_buy_quote": 802.38966}, {"ts": 1773097080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 7013.7, "quote_volume": 648.24572, "trades": 6, "taker_buy_volume": 7013.7, "taker_buy_quote": 648.24572}, {"ts": 1773097200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 70.1, "quote_volume": 6.48425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1369.6, "quote_volume": 126.82496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097320000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 657.3, "quote_volume": 60.9151, "trades": 3, "taker_buy_volume": 491.2, "taker_buy_quote": 45.53424}, {"ts": 1773097380000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 13364.5, "quote_volume": 1235.28915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097440000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 12393.9, "quote_volume": 1142.47931, "trades": 7, "taker_buy_volume": 6443.7, "taker_buy_quote": 594.10914}, {"ts": 1773097560000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3121.7, "quote_volume": 287.79795, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097620000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 7059.7, "quote_volume": 650.13907, "trades": 8, "taker_buy_volume": 1485.0, "taker_buy_quote": 136.719}, {"ts": 1773097680000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 5025.9, "quote_volume": 462.83374, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 45.639}, {"ts": 1773097740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 495.0, "quote_volume": 45.6885, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 45.6885}, {"ts": 1773097800000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 4644.9, "quote_volume": 428.7466, "trades": 5, "taker_buy_volume": 4306.8, "taker_buy_quote": 397.56714}, {"ts": 1773097860000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 23820.6, "quote_volume": 2206.35791, "trades": 26, "taker_buy_volume": 16423.1, "taker_buy_quote": 1521.62293}, {"ts": 1773097920000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 795.5, "quote_volume": 73.75763, "trades": 4, "taker_buy_volume": 557.3, "taker_buy_quote": 51.70031}, {"ts": 1773097980000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 3974.6, "quote_volume": 368.13101, "trades": 10, "taker_buy_volume": 1001.3, "taker_buy_quote": 92.82051}, {"ts": 1773098040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 255.5, "quote_volume": 23.68485, "trades": 3, "taker_buy_volume": 255.5, "taker_buy_quote": 23.68485}, {"ts": 1773098100000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 984.4, "quote_volume": 91.20248, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 15.96424}, {"ts": 1773098160000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 10122.8, "quote_volume": 935.41094, "trades": 6, "taker_buy_volume": 166.3, "taker_buy_quote": 15.38275}, {"ts": 1773098220000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 925.0, "quote_volume": 85.45182, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 22.57332}, {"ts": 1773098280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1467.5, "quote_volume": 135.76155, "trades": 5, "taker_buy_volume": 178.0, "taker_buy_quote": 16.4828}, {"ts": 1773098400000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 15520.1, "quote_volume": 1435.6094, "trades": 14, "taker_buy_volume": 172.6, "taker_buy_quote": 15.98276}, {"ts": 1773098460000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1694.6, "quote_volume": 156.82076, "trades": 5, "taker_buy_volume": 1197.6, "taker_buy_quote": 110.84826}, {"ts": 1773098520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 350.5, "quote_volume": 32.4563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098580000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4171.0, "quote_volume": 386.02185, "trades": 5, "taker_buy_volume": 671.0, "taker_buy_quote": 62.1346}, {"ts": 1773098640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3900.0, "quote_volume": 360.6368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098700000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 7660.9, "quote_volume": 706.87813, "trades": 6, "taker_buy_volume": 539.9, "taker_buy_quote": 49.88676}, {"ts": 1773098760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 248.7, "quote_volume": 22.95501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098880000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098940000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099060000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2087.4, "quote_volume": 192.67783, "trades": 4, "taker_buy_volume": 108.1, "taker_buy_quote": 9.98844}, {"ts": 1773099120000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4398.7, "quote_volume": 406.87975, "trades": 3, "taker_buy_volume": 4398.7, "taker_buy_quote": 406.87975}, {"ts": 1773099180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 620.8, "quote_volume": 57.36192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099360000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 234.0, "quote_volume": 21.6577, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 11.7602}, {"ts": 1773099420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2537.0, "quote_volume": 234.9262, "trades": 3, "taker_buy_volume": 1164.5, "taker_buy_quote": 107.8327}, {"ts": 1773099480000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 43340.8, "quote_volume": 4015.00998, "trades": 13, "taker_buy_volume": 39337.7, "taker_buy_quote": 3643.94842}, {"ts": 1773099540000, "open": 0.0926, "high": 0.0933, "low": 0.0926, "close": 0.0931, "volume": 74394.4, "quote_volume": 6923.37294, "trades": 38, "taker_buy_volume": 65710.4, "taker_buy_quote": 6114.53674}, {"ts": 1773099600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3261.0, "quote_volume": 303.5991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2869.0, "quote_volume": 266.817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 10473.0, "quote_volume": 972.98527, "trades": 8, "taker_buy_volume": 495.0, "taker_buy_quote": 46.02907}, {"ts": 1773099840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4164.4, "quote_volume": 387.2892, "trades": 2, "taker_buy_volume": 3164.4, "taker_buy_quote": 294.2892}, {"ts": 1773099900000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 8228.9, "quote_volume": 762.87835, "trades": 7, "taker_buy_volume": 425.6, "taker_buy_quote": 39.51244}, {"ts": 1773099960000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 613.3, "quote_volume": 56.81813, "trades": 4, "taker_buy_volume": 265.5, "taker_buy_quote": 24.61185}, {"ts": 1773100020000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 7179.5, "quote_volume": 665.3957, "trades": 7, "taker_buy_volume": 7067.4, "taker_buy_quote": 655.00403}, {"ts": 1773100080000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 61804.6, "quote_volume": 5726.56596, "trades": 18, "taker_buy_volume": 59432.1, "taker_buy_quote": 5506.87246}, {"ts": 1773100140000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 30162.2, "quote_volume": 2799.43498, "trades": 32, "taker_buy_volume": 29102.8, "taker_buy_quote": 2701.18038}, {"ts": 1773100200000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6886.0, "quote_volume": 639.02882, "trades": 12, "taker_buy_volume": 6670.6, "taker_buy_quote": 619.0397}, {"ts": 1773100260000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 190.1, "quote_volume": 17.64958, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 7.7107}, {"ts": 1773100320000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 1872.5, "quote_volume": 173.7852, "trades": 8, "taker_buy_volume": 172.0, "taker_buy_quote": 15.9788}, {"ts": 1773100380000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1711.9, "quote_volume": 158.89826, "trades": 3, "taker_buy_volume": 339.4, "taker_buy_quote": 31.53026}, {"ts": 1773100440000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 86701.1, "quote_volume": 8058.86695, "trades": 76, "taker_buy_volume": 78554.4, "taker_buy_quote": 7302.72477}, {"ts": 1773100500000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 4068.3, "quote_volume": 378.7505, "trades": 10, "taker_buy_volume": 3986.0, "taker_buy_quote": 371.0966}, {"ts": 1773100560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 363.5, "quote_volume": 33.82338, "trades": 2, "taker_buy_volume": 178.8, "taker_buy_quote": 16.64628}, {"ts": 1773100680000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 691.9, "quote_volume": 64.25978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100740000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4147.5, "quote_volume": 385.3194, "trades": 5, "taker_buy_volume": 3982.4, "taker_buy_quote": 369.98161}, {"ts": 1773100800000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 21116.2, "quote_volume": 1963.5367, "trades": 12, "taker_buy_volume": 3792.5, "taker_buy_quote": 352.83975}, {"ts": 1773100860000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3346.0, "quote_volume": 310.0742, "trades": 4, "taker_buy_volume": 2346.0, "taker_buy_quote": 217.3742}, {"ts": 1773100920000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 26938.5, "quote_volume": 2491.82904, "trades": 19, "taker_buy_volume": 4667.0, "taker_buy_quote": 432.49365}, {"ts": 1773100980000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 37691.7, "quote_volume": 3471.97576, "trades": 40, "taker_buy_volume": 7827.7, "taker_buy_quote": 721.0693}, {"ts": 1773101040000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2333.1, "quote_volume": 214.91012, "trades": 3, "taker_buy_volume": 316.1, "taker_buy_quote": 29.14442}, {"ts": 1773101100000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 361.1, "quote_volume": 33.14128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101160000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 72439.6, "quote_volume": 6641.18386, "trades": 31, "taker_buy_volume": 26660.0, "taker_buy_quote": 2446.3369}, {"ts": 1773101220000, "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 19791.9, "quote_volume": 1818.52864, "trades": 11, "taker_buy_volume": 15218.7, "taker_buy_quote": 1398.21048}, {"ts": 1773101280000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 54428.0, "quote_volume": 5018.0386, "trades": 23, "taker_buy_volume": 54356.2, "taker_buy_quote": 5011.42582}, {"ts": 1773101340000, "open": 0.0922, "high": 0.0931, "low": 0.0922, "close": 0.0931, "volume": 76841.5, "quote_volume": 7118.68784, "trades": 37, "taker_buy_volume": 72255.5, "taker_buy_quote": 6692.81624}, {"ts": 1773101400000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 16445.5, "quote_volume": 1528.64557, "trades": 15, "taker_buy_volume": 14073.0, "taker_buy_quote": 1308.10307}, {"ts": 1773101460000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 13264.3, "quote_volume": 1230.02999, "trades": 11, "taker_buy_volume": 1753.8, "taker_buy_quote": 162.80664}, {"ts": 1773101520000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 10102.3, "quote_volume": 937.49344, "trades": 3, "taker_buy_volume": 1573.8, "taker_buy_quote": 146.04864}, {"ts": 1773101580000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 38328.5, "quote_volume": 3566.75174, "trades": 27, "taker_buy_volume": 38328.5, "taker_buy_quote": 3566.75174}, {"ts": 1773101640000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 352.9, "quote_volume": 32.8197, "trades": 1, "taker_buy_volume": 352.9, "taker_buy_quote": 32.8197}, {"ts": 1773101700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.0931, "high": 0.0939, "low": 0.0931, "close": 0.0939, "volume": 40795.7, "quote_volume": 3827.56998, "trades": 22, "taker_buy_volume": 24847.1, "taker_buy_quote": 2330.18144}, {"ts": 1773101820000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 69632.4, "quote_volume": 6532.58983, "trades": 22, "taker_buy_volume": 1912.5, "taker_buy_quote": 179.52975}, {"ts": 1773101880000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 3275.0, "quote_volume": 306.595, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 25.795}, {"ts": 1773101940000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 28124.1, "quote_volume": 2641.39549, "trades": 13, "taker_buy_volume": 21452.7, "taker_buy_quote": 2014.97926}, {"ts": 1773102000000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 9343.4, "quote_volume": 876.69013, "trades": 5, "taker_buy_volume": 356.2, "taker_buy_quote": 33.49077}, {"ts": 1773102060000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 11255.2, "quote_volume": 1053.35755, "trades": 8, "taker_buy_volume": 1099.8, "taker_buy_quote": 103.13728}, {"ts": 1773102120000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 35376.8, "quote_volume": 3309.18132, "trades": 20, "taker_buy_volume": 33678.9, "taker_buy_quote": 3150.5653}, {"ts": 1773102180000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 1534.9, "quote_volume": 143.51104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 19946.0, "quote_volume": 1857.85725, "trades": 18, "taker_buy_volume": 7046.0, "taker_buy_quote": 656.8872}, {"ts": 1773102300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102360000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 6536.4, "quote_volume": 607.99248, "trades": 5, "taker_buy_volume": 536.4, "taker_buy_quote": 49.99248}, {"ts": 1773102420000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 6972.9, "quote_volume": 647.96131, "trades": 7, "taker_buy_volume": 1306.0, "taker_buy_quote": 121.5063}, {"ts": 1773102480000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 539.0, "quote_volume": 50.127, "trades": 1, "taker_buy_volume": 539.0, "taker_buy_quote": 50.127}, {"ts": 1773102540000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2818.8, "quote_volume": 261.82766, "trades": 4, "taker_buy_volume": 57.7, "taker_buy_quote": 5.36033}, {"ts": 1773102600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 441.7, "quote_volume": 40.94559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102660000, "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0938, "volume": 89978.1, "quote_volume": 8412.24243, "trades": 46, "taker_buy_volume": 88263.8, "taker_buy_quote": 8252.12681}, {"ts": 1773102720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2270.4, "quote_volume": 213.19056, "trades": 2, "taker_buy_volume": 2270.4, "taker_buy_quote": 213.19056}, {"ts": 1773102780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1568.8, "quote_volume": 147.1436, "trades": 3, "taker_buy_volume": 1568.8, "taker_buy_quote": 147.1436}, {"ts": 1773102840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1628.0, "quote_volume": 152.5436, "trades": 1, "taker_buy_volume": 1628.0, "taker_buy_quote": 152.5436}, {"ts": 1773102900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103020000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 3714.9, "quote_volume": 348.10388, "trades": 6, "taker_buy_volume": 3307.6, "taker_buy_quote": 310.02133}, {"ts": 1773103080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 804.8, "quote_volume": 75.49024, "trades": 7, "taker_buy_volume": 804.8, "taker_buy_quote": 75.49024}, {"ts": 1773103140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 469.8, "quote_volume": 44.30214, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 8.53415}, {"ts": 1773103200000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 3268.1, "quote_volume": 308.43803, "trades": 10, "taker_buy_volume": 2255.4, "taker_buy_quote": 212.91759}, {"ts": 1773103260000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 34204.6, "quote_volume": 3240.14536, "trades": 15, "taker_buy_volume": 18788.1, "taker_buy_quote": 1780.10281}, {"ts": 1773103320000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 11456.2, "quote_volume": 1084.83876, "trades": 6, "taker_buy_volume": 4999.1, "taker_buy_quote": 473.35139}, {"ts": 1773103380000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 27633.6, "quote_volume": 2614.76815, "trades": 19, "taker_buy_volume": 10974.9, "taker_buy_quote": 1038.9167}, {"ts": 1773103440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 14512.7, "quote_volume": 1374.35269, "trades": 7, "taker_buy_volume": 14512.7, "taker_buy_quote": 1374.35269}, {"ts": 1773103500000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 76014.8, "quote_volume": 7181.68135, "trades": 27, "taker_buy_volume": 16800.0, "taker_buy_quote": 1587.72357}, {"ts": 1773103560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3816.8, "quote_volume": 361.45096, "trades": 2, "taker_buy_volume": 3816.8, "taker_buy_quote": 361.45096}, {"ts": 1773103620000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4824.7, "quote_volume": 456.55052, "trades": 5, "taker_buy_volume": 4824.7, "taker_buy_quote": 456.55052}, {"ts": 1773103680000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 24740.1, "quote_volume": 2349.16918, "trades": 24, "taker_buy_volume": 17896.0, "taker_buy_quote": 1700.66809}, {"ts": 1773103740000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 8429.1, "quote_volume": 802.80233, "trades": 9, "taker_buy_volume": 912.3, "taker_buy_quote": 86.85999}, {"ts": 1773103800000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 13504.5, "quote_volume": 1284.06107, "trades": 8, "taker_buy_volume": 12344.6, "taker_buy_quote": 1173.97146}, {"ts": 1773103860000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 68277.2, "quote_volume": 6507.09722, "trades": 47, "taker_buy_volume": 52516.9, "taker_buy_quote": 5007.36846}, {"ts": 1773103920000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 19299.1, "quote_volume": 1845.62472, "trades": 13, "taker_buy_volume": 16922.9, "taker_buy_quote": 1618.93524}, {"ts": 1773103980000, "open": 0.0955, "high": 0.0961, "low": 0.0955, "close": 0.096, "volume": 77519.2, "quote_volume": 7427.19179, "trades": 44, "taker_buy_volume": 44601.9, "taker_buy_quote": 4271.81093}, {"ts": 1773104040000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 52337.8, "quote_volume": 5024.32749, "trades": 26, "taker_buy_volume": 24286.6, "taker_buy_quote": 2331.70785}, {"ts": 1773104100000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 58543.2, "quote_volume": 5608.32778, "trades": 19, "taker_buy_volume": 37515.5, "taker_buy_quote": 3596.77339}, {"ts": 1773104160000, "open": 0.0958, "high": 0.0961, "low": 0.0955, "close": 0.0958, "volume": 76609.1, "quote_volume": 7338.99641, "trades": 38, "taker_buy_volume": 23354.4, "taker_buy_quote": 2239.50937}, {"ts": 1773104220000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 12906.6, "quote_volume": 1238.38066, "trades": 15, "taker_buy_volume": 10478.1, "taker_buy_quote": 1005.66657}, {"ts": 1773104280000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 66363.3, "quote_volume": 6357.93775, "trades": 31, "taker_buy_volume": 29056.1, "taker_buy_quote": 2783.58003}, {"ts": 1773104340000, "open": 0.0957, "high": 0.0957, "low": 0.0946, "close": 0.0946, "volume": 48119.7, "quote_volume": 4575.07384, "trades": 25, "taker_buy_volume": 10082.1, "taker_buy_quote": 962.05258}, {"ts": 1773104400000, "open": 0.0947, "high": 0.0952, "low": 0.0945, "close": 0.0952, "volume": 91313.0, "quote_volume": 8663.36844, "trades": 47, "taker_buy_volume": 50290.5, "taker_buy_quote": 4770.22898}, {"ts": 1773104460000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 266.8, "quote_volume": 25.33922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104520000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 24923.1, "quote_volume": 2365.02786, "trades": 9, "taker_buy_volume": 2862.6, "taker_buy_quote": 271.7126}, {"ts": 1773104580000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 47448.0, "quote_volume": 4508.36844, "trades": 31, "taker_buy_volume": 32863.7, "taker_buy_quote": 3124.19521}, {"ts": 1773104640000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 17181.4, "quote_volume": 1638.85367, "trades": 8, "taker_buy_volume": 16799.9, "taker_buy_quote": 1602.45857}, {"ts": 1773104700000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5142.3, "quote_volume": 489.8979, "trades": 5, "taker_buy_volume": 3509.4, "taker_buy_quote": 334.44582}, {"ts": 1773104760000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.0957, "volume": 34753.2, "quote_volume": 3326.63128, "trades": 21, "taker_buy_volume": 18345.2, "taker_buy_quote": 1757.34518}, {"ts": 1773104820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 166.5, "quote_volume": 15.90075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104880000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 104525.1, "quote_volume": 9974.55089, "trades": 40, "taker_buy_volume": 8057.6, "taker_buy_quote": 769.6795}, {"ts": 1773104940000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 99140.9, "quote_volume": 9442.24143, "trades": 30, "taker_buy_volume": 16065.2, "taker_buy_quote": 1532.44043}, {"ts": 1773105000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 134.3, "quote_volume": 12.79879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 84972.0, "quote_volume": 8090.56648, "trades": 30, "taker_buy_volume": 23648.5, "taker_buy_quote": 2251.64217}, {"ts": 1773105120000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 42895.4, "quote_volume": 4083.11694, "trades": 22, "taker_buy_volume": 17780.8, "taker_buy_quote": 1694.37324}, {"ts": 1773105180000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 32488.2, "quote_volume": 3090.66332, "trades": 13, "taker_buy_volume": 16573.8, "taker_buy_quote": 1577.08784}, {"ts": 1773105240000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 26374.9, "quote_volume": 2518.1021, "trades": 9, "taker_buy_volume": 20142.3, "taker_buy_quote": 1923.38456}, {"ts": 1773105300000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 37060.3, "quote_volume": 3549.055, "trades": 22, "taker_buy_volume": 22139.6, "taker_buy_quote": 2118.88835}, {"ts": 1773105360000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 9511.1, "quote_volume": 911.51333, "trades": 7, "taker_buy_volume": 6208.1, "taker_buy_quote": 595.08593}, {"ts": 1773105420000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 26775.1, "quote_volume": 2556.528, "trades": 18, "taker_buy_volume": 26775.1, "taker_buy_quote": 2556.528}, {"ts": 1773105480000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 20466.0, "quote_volume": 1956.80382, "trades": 16, "taker_buy_volume": 18932.8, "taker_buy_quote": 1810.12479}, {"ts": 1773105540000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 18375.9, "quote_volume": 1755.52673, "trades": 8, "taker_buy_volume": 823.0, "taker_buy_quote": 78.5965}, {"ts": 1773105600000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 5750.8, "quote_volume": 549.24875, "trades": 10, "taker_buy_volume": 5616.1, "taker_buy_quote": 536.39837}, {"ts": 1773105660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 76.9, "quote_volume": 7.34395, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 7.34395}, {"ts": 1773105720000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0958, "volume": 61206.1, "quote_volume": 5851.20753, "trades": 29, "taker_buy_volume": 49253.8, "taker_buy_quote": 4711.34434}, {"ts": 1773105780000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 4798.9, "quote_volume": 459.86069, "trades": 6, "taker_buy_volume": 4152.2, "taker_buy_quote": 397.92148}, {"ts": 1773105840000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 7311.7, "quote_volume": 701.14161, "trades": 13, "taker_buy_volume": 4329.2, "taker_buy_quote": 415.18086}, {"ts": 1773105900000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 55690.6, "quote_volume": 5332.27101, "trades": 16, "taker_buy_volume": 1147.0, "taker_buy_quote": 109.6679}, {"ts": 1773105960000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 10957.5, "quote_volume": 1048.22275, "trades": 3, "taker_buy_volume": 10957.5, "taker_buy_quote": 1048.22275}, {"ts": 1773106020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2496.0, "quote_volume": 239.616, "trades": 1, "taker_buy_volume": 2496.0, "taker_buy_quote": 239.616}, {"ts": 1773106080000, "open": 0.0961, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 75323.2, "quote_volume": 7261.04982, "trades": 35, "taker_buy_volume": 61448.8, "taker_buy_quote": 5922.81155}, {"ts": 1773106140000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3037.5, "quote_volume": 291.56117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 35420.3, "quote_volume": 3392.40533, "trades": 16, "taker_buy_volume": 6363.5, "taker_buy_quote": 609.571}, {"ts": 1773106260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10741.0, "quote_volume": 1028.20556, "trades": 22, "taker_buy_volume": 9257.2, "taker_buy_quote": 886.2059}, {"ts": 1773106320000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 19161.7, "quote_volume": 1830.91239, "trades": 22, "taker_buy_volume": 2010.1, "taker_buy_quote": 192.07794}, {"ts": 1773106380000, "open": 0.0953, "high": 0.0953, "low": 0.0946, "close": 0.0948, "volume": 71956.1, "quote_volume": 6815.6799, "trades": 41, "taker_buy_volume": 18025.4, "taker_buy_quote": 1708.65846}, {"ts": 1773106440000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 4443.7, "quote_volume": 419.48891, "trades": 7, "taker_buy_volume": 1063.4, "taker_buy_quote": 100.39764}, {"ts": 1773106500000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 12362.6, "quote_volume": 1165.40384, "trades": 13, "taker_buy_volume": 11018.7, "taker_buy_quote": 1038.85771}, {"ts": 1773106560000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 5854.6, "quote_volume": 550.07521, "trades": 7, "taker_buy_volume": 2630.4, "taker_buy_quote": 247.30826}, {"ts": 1773106620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1776.1, "quote_volume": 167.30862, "trades": 1, "taker_buy_volume": 1776.1, "taker_buy_quote": 167.30862}, {"ts": 1773106680000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 11223.9, "quote_volume": 1053.70296, "trades": 11, "taker_buy_volume": 700.0, "taker_buy_quote": 65.73}, {"ts": 1773106740000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 30430.3, "quote_volume": 2853.9584, "trades": 11, "taker_buy_volume": 18011.4, "taker_buy_quote": 1690.30747}, {"ts": 1773106800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 385.2, "quote_volume": 36.17028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 407.0, "quote_volume": 38.26598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 10032.5, "quote_volume": 948.04521, "trades": 13, "taker_buy_volume": 7815.8, "taker_buy_quote": 738.5736}, {"ts": 1773107160000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 28054.6, "quote_volume": 2654.04276, "trades": 15, "taker_buy_volume": 8923.4, "taker_buy_quote": 844.20594}, {"ts": 1773107220000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11492.5, "quote_volume": 1088.38194, "trades": 4, "taker_buy_volume": 11492.5, "taker_buy_quote": 1088.38194}, {"ts": 1773107280000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2631.4, "quote_volume": 249.50744, "trades": 2, "taker_buy_volume": 2631.4, "taker_buy_quote": 249.50744}, {"ts": 1773107340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5683.0, "quote_volume": 539.62041, "trades": 7, "taker_buy_volume": 5683.0, "taker_buy_quote": 539.62041}, {"ts": 1773107400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1141.2, "quote_volume": 108.29988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2200.4, "quote_volume": 208.81796, "trades": 2, "taker_buy_volume": 2200.4, "taker_buy_quote": 208.81796}, {"ts": 1773107520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 14924.4, "quote_volume": 1417.818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 7134.2, "quote_volume": 676.3087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107700000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 23706.0, "quote_volume": 2243.16021, "trades": 9, "taker_buy_volume": 5726.1, "taker_buy_quote": 542.26167}, {"ts": 1773107760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3636.0, "quote_volume": 345.0564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107880000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 7826.0, "quote_volume": 741.51675, "trades": 9, "taker_buy_volume": 5374.1, "taker_buy_quote": 509.13311}, {"ts": 1773107940000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4283.5, "quote_volume": 406.16574, "trades": 5, "taker_buy_volume": 3798.1, "taker_buy_quote": 360.14982}, {"ts": 1773108000000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3498.6, "quote_volume": 331.65642, "trades": 5, "taker_buy_volume": 2017.5, "taker_buy_quote": 191.259}, {"ts": 1773108060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6313.1, "quote_volume": 598.48188, "trades": 10, "taker_buy_volume": 4940.6, "taker_buy_quote": 468.36888}, {"ts": 1773108120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3895.8, "quote_volume": 369.32184, "trades": 5, "taker_buy_volume": 3381.2, "taker_buy_quote": 320.53776}, {"ts": 1773108180000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 7859.6, "quote_volume": 744.55477, "trades": 9, "taker_buy_volume": 2370.5, "taker_buy_quote": 224.4489}, {"ts": 1773108240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2512.1, "quote_volume": 238.13604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108300000, "open": 0.0947, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 83263.6, "quote_volume": 7923.98338, "trades": 43, "taker_buy_volume": 72312.8, "taker_buy_quote": 6883.05698}, {"ts": 1773108360000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 16552.9, "quote_volume": 1579.49182, "trades": 12, "taker_buy_volume": 4372.7, "taker_buy_quote": 417.40074}, {"ts": 1773108420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11229.1, "quote_volume": 1070.08177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108480000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1324.1, "quote_volume": 126.3421, "trades": 3, "taker_buy_volume": 229.6, "taker_buy_quote": 21.9268}, {"ts": 1773108540000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 15551.5, "quote_volume": 1488.34286, "trades": 7, "taker_buy_volume": 15551.5, "taker_buy_quote": 1488.34286}, {"ts": 1773108600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 8043.7, "quote_volume": 768.17335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 9453.3, "quote_volume": 900.66151, "trades": 9, "taker_buy_volume": 612.5, "taker_buy_quote": 58.42137}, {"ts": 1773108720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3034.5, "quote_volume": 289.18785, "trades": 15, "taker_buy_volume": 3034.5, "taker_buy_quote": 289.18785}, {"ts": 1773108780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1372.5, "quote_volume": 130.79925, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 130.79925}, {"ts": 1773108900000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1048.2, "quote_volume": 99.99828, "trades": 2, "taker_buy_volume": 1048.2, "taker_buy_quote": 99.99828}, {"ts": 1773108960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 988.7, "quote_volume": 94.42085, "trades": 1, "taker_buy_volume": 988.7, "taker_buy_quote": 94.42085}, {"ts": 1773109020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 433.0, "quote_volume": 41.3515, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 41.3515}, {"ts": 1773109080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1294.8, "quote_volume": 123.52392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109260000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 24083.9, "quote_volume": 2294.75394, "trades": 18, "taker_buy_volume": 22579.9, "taker_buy_quote": 2151.47314}, {"ts": 1773109320000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 6882.6, "quote_volume": 655.21348, "trades": 7, "taker_buy_volume": 3472.0, "taker_buy_quote": 330.5344}, {"ts": 1773109380000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 16021.9, "quote_volume": 1525.15743, "trades": 10, "taker_buy_volume": 16021.9, "taker_buy_quote": 1525.15743}, {"ts": 1773109440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1284.8, "quote_volume": 122.44144, "trades": 1, "taker_buy_volume": 1284.8, "taker_buy_quote": 122.44144}, {"ts": 1773109500000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3752.2, "quote_volume": 358.09713, "trades": 3, "taker_buy_volume": 2072.3, "taker_buy_quote": 197.69742}, {"ts": 1773109560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3428.8, "quote_volume": 327.90758, "trades": 4, "taker_buy_volume": 3428.8, "taker_buy_quote": 327.90758}, {"ts": 1773109620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1676.2, "quote_volume": 160.24472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 27821.4, "quote_volume": 2661.94109, "trades": 24, "taker_buy_volume": 20162.8, "taker_buy_quote": 1929.01307}, {"ts": 1773109800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3052.8, "quote_volume": 292.45824, "trades": 3, "taker_buy_volume": 1602.0, "taker_buy_quote": 153.4716}, {"ts": 1773109860000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 7840.7, "quote_volume": 752.90694, "trades": 8, "taker_buy_volume": 6084.7, "taker_buy_quote": 584.50654}, {"ts": 1773109920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109980000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 10647.8, "quote_volume": 1022.39426, "trades": 8, "taker_buy_volume": 8215.2, "taker_buy_quote": 788.86466}, {"ts": 1773110040000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1096.9, "quote_volume": 105.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110100000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4495.6, "quote_volume": 432.24602, "trades": 6, "taker_buy_volume": 4391.2, "taker_buy_quote": 422.21318}, {"ts": 1773110160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 280.8, "quote_volume": 26.98488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110220000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 25727.9, "quote_volume": 2472.42704, "trades": 9, "taker_buy_volume": 5412.1, "taker_buy_quote": 520.10281}, {"ts": 1773110280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2172.2, "quote_volume": 208.96564, "trades": 4, "taker_buy_volume": 2079.3, "taker_buy_quote": 200.02866}, {"ts": 1773110340000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 5669.1, "quote_volume": 546.15191, "trades": 12, "taker_buy_volume": 1997.0, "taker_buy_quote": 192.36638}, {"ts": 1773110400000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0959, "volume": 27911.4, "quote_volume": 2684.24669, "trades": 29, "taker_buy_volume": 4095.3, "taker_buy_quote": 392.98707}, {"ts": 1773110460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 612.5, "quote_volume": 58.74854, "trades": 2, "taker_buy_volume": 97.9, "taker_buy_quote": 9.3984}, {"ts": 1773110520000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 68622.6, "quote_volume": 6589.7096, "trades": 14, "taker_buy_volume": 54250.1, "taker_buy_quote": 5208.51235}, {"ts": 1773110580000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 6967.2, "quote_volume": 670.19318, "trades": 8, "taker_buy_volume": 6709.9, "taker_buy_quote": 645.49238}, {"ts": 1773110640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 20482.6, "quote_volume": 1969.69416, "trades": 12, "taker_buy_volume": 11347.5, "taker_buy_quote": 1091.6295}, {"ts": 1773110700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2116.4, "quote_volume": 203.80932, "trades": 2, "taker_buy_volume": 2048.5, "taker_buy_quote": 197.27055}, {"ts": 1773110760000, "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0968, "volume": 27654.3, "quote_volume": 2671.15196, "trades": 23, "taker_buy_volume": 23953.2, "taker_buy_quote": 2313.74207}, {"ts": 1773110820000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 5403.5, "quote_volume": 523.34473, "trades": 6, "taker_buy_volume": 4363.8, "taker_buy_quote": 422.67005}, {"ts": 1773110880000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 48451.2, "quote_volume": 4712.2986, "trades": 26, "taker_buy_volume": 28729.5, "taker_buy_quote": 2794.04936}, {"ts": 1773110940000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 3500.6, "quote_volume": 341.07401, "trades": 9, "taker_buy_volume": 3071.9, "taker_buy_quote": 299.25852}, {"ts": 1773111000000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1190.1, "quote_volume": 116.04904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111060000, "open": 0.0977, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 64070.8, "quote_volume": 6276.69593, "trades": 27, "taker_buy_volume": 61221.3, "taker_buy_quote": 5997.67758}, {"ts": 1773111120000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 3530.0, "quote_volume": 343.94607, "trades": 6, "taker_buy_volume": 3419.4, "taker_buy_quote": 333.16488}, {"ts": 1773111180000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 8582.2, "quote_volume": 833.3914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 61.7, "quote_volume": 6.00958, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 6.00958}, {"ts": 1773111300000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 207.4, "quote_volume": 20.15928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 40945.2, "quote_volume": 3983.47796, "trades": 13, "taker_buy_volume": 12900.0, "taker_buy_quote": 1255.17}, {"ts": 1773111420000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5153.8, "quote_volume": 501.96784, "trades": 3, "taker_buy_volume": 5031.0, "taker_buy_quote": 490.0194}, {"ts": 1773111480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 111.1, "quote_volume": 10.81003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 8494.4, "quote_volume": 828.204, "trades": 12, "taker_buy_volume": 4382.3, "taker_buy_quote": 427.27425}, {"ts": 1773111600000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 6286.1, "quote_volume": 611.00892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111660000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 42186.1, "quote_volume": 4101.5529, "trades": 42, "taker_buy_volume": 37045.9, "taker_buy_quote": 3601.41144}, {"ts": 1773111720000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3313.8, "quote_volume": 323.0955, "trades": 12, "taker_buy_volume": 2313.8, "taker_buy_quote": 225.5955}, {"ts": 1773111780000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 63060.0, "quote_volume": 6137.01938, "trades": 28, "taker_buy_volume": 9058.4, "taker_buy_quote": 881.88186}, {"ts": 1773111840000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3531.2, "quote_volume": 343.67255, "trades": 4, "taker_buy_volume": 3531.2, "taker_buy_quote": 343.67255}, {"ts": 1773111900000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 6744.8, "quote_volume": 657.618, "trades": 8, "taker_buy_volume": 6744.8, "taker_buy_quote": 657.618}, {"ts": 1773111960000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0979, "volume": 52104.6, "quote_volume": 5098.57805, "trades": 25, "taker_buy_volume": 44266.2, "taker_buy_quote": 4331.70569}, {"ts": 1773112020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 521.0, "quote_volume": 50.9017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 147.5, "quote_volume": 14.41075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13309.8, "quote_volume": 1304.27059, "trades": 13, "taker_buy_volume": 13309.8, "taker_buy_quote": 1304.27059}, {"ts": 1773112200000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 15860.8, "quote_volume": 1555.02704, "trades": 11, "taker_buy_volume": 15751.3, "taker_buy_quote": 1544.29604}, {"ts": 1773112260000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 4245.1, "quote_volume": 416.5167, "trades": 5, "taker_buy_volume": 3672.7, "taker_buy_quote": 360.4215}, {"ts": 1773112320000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 21874.5, "quote_volume": 2148.74788, "trades": 16, "taker_buy_volume": 7526.0, "taker_buy_quote": 738.9532}, {"ts": 1773112380000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0988, "volume": 68445.5, "quote_volume": 6746.54054, "trades": 43, "taker_buy_volume": 60589.0, "taker_buy_quote": 5971.14961}, {"ts": 1773112440000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 22865.7, "quote_volume": 2263.61776, "trades": 3, "taker_buy_volume": 22433.0, "taker_buy_quote": 2220.867}, {"ts": 1773112500000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 25435.2, "quote_volume": 2513.0113, "trades": 6, "taker_buy_volume": 67.7, "taker_buy_quote": 6.7023}, {"ts": 1773112560000, "open": 0.0989, "high": 0.0991, "low": 0.0986, "close": 0.0988, "volume": 60610.2, "quote_volume": 5990.62009, "trades": 28, "taker_buy_volume": 21061.7, "taker_buy_quote": 2082.41935}, {"ts": 1773112620000, "open": 0.0988, "high": 0.0989, "low": 0.098, "close": 0.0989, "volume": 165122.9, "quote_volume": 16255.43928, "trades": 64, "taker_buy_volume": 60670.4, "taker_buy_quote": 5971.46364}, {"ts": 1773112680000, "open": 0.0989, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 70654.8, "quote_volume": 6994.40379, "trades": 35, "taker_buy_volume": 58268.7, "taker_buy_quote": 5768.66149}, {"ts": 1773112740000, "open": 0.0991, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 19241.7, "quote_volume": 1903.63439, "trades": 9, "taker_buy_volume": 2096.8, "taker_buy_quote": 207.57704}, {"ts": 1773112800000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 6150.4, "quote_volume": 608.86046, "trades": 6, "taker_buy_volume": 6150.4, "taker_buy_quote": 608.86046}, {"ts": 1773112860000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 6783.2, "quote_volume": 670.81057, "trades": 7, "taker_buy_volume": 2171.5, "taker_buy_quote": 214.69565}, {"ts": 1773112920000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 14838.0, "quote_volume": 1461.82735, "trades": 9, "taker_buy_volume": 1372.5, "taker_buy_quote": 135.603}, {"ts": 1773112980000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 3893.4, "quote_volume": 382.7509, "trades": 4, "taker_buy_volume": 2520.9, "taker_buy_quote": 247.83415}, {"ts": 1773113040000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 23820.2, "quote_volume": 2333.32652, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1773113100000, "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0977, "volume": 25183.4, "quote_volume": 2458.75644, "trades": 24, "taker_buy_volume": 4956.4, "taker_buy_quote": 484.30967}, {"ts": 1773113160000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 12009.5, "quote_volume": 1173.38006, "trades": 12, "taker_buy_volume": 635.1, "taker_buy_quote": 62.11278}, {"ts": 1773113220000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113340000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1109.5, "quote_volume": 108.72005, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1773113400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2229.8, "quote_volume": 218.29742, "trades": 9, "taker_buy_volume": 2229.8, "taker_buy_quote": 218.29742}, {"ts": 1773113460000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 16931.1, "quote_volume": 1653.48265, "trades": 17, "taker_buy_volume": 4470.6, "taker_buy_quote": 436.53342}, {"ts": 1773113520000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 14202.0, "quote_volume": 1388.07338, "trades": 14, "taker_buy_volume": 11726.9, "taker_buy_quote": 1146.01886}, {"ts": 1773113580000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 27434.5, "quote_volume": 2684.55319, "trades": 10, "taker_buy_volume": 26338.1, "taker_buy_quote": 2577.12618}, {"ts": 1773113640000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 4902.6, "quote_volume": 481.20577, "trades": 10, "taker_buy_volume": 1681.4, "taker_buy_quote": 164.94534}, {"ts": 1773113700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113760000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 7050.4, "quote_volume": 692.75416, "trades": 11, "taker_buy_volume": 3044.4, "taker_buy_quote": 299.25884}, {"ts": 1773113820000, "open": 0.0981, "high": 0.0987, "low": 0.0981, "close": 0.0987, "volume": 18540.3, "quote_volume": 1825.05228, "trades": 13, "taker_buy_volume": 17652.4, "taker_buy_quote": 1737.72093}, {"ts": 1773113880000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 25361.5, "quote_volume": 2502.50333, "trades": 14, "taker_buy_volume": 20265.1, "taker_buy_quote": 1999.99829}, {"ts": 1773113940000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 44890.9, "quote_volume": 4435.99748, "trades": 26, "taker_buy_volume": 31348.9, "taker_buy_quote": 3098.59126}, {"ts": 1773114000000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 13592.7, "quote_volume": 1340.05842, "trades": 8, "taker_buy_volume": 1392.7, "taker_buy_quote": 137.37974}, {"ts": 1773114060000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 12088.4, "quote_volume": 1189.43493, "trades": 8, "taker_buy_volume": 1843.8, "taker_buy_quote": 181.42992}, {"ts": 1773114120000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 2507.1, "quote_volume": 246.21546, "trades": 4, "taker_buy_volume": 658.5, "taker_buy_quote": 64.73055}, {"ts": 1773114180000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 62081.0, "quote_volume": 6086.79862, "trades": 27, "taker_buy_volume": 4008.6, "taker_buy_quote": 392.85299}, {"ts": 1773114240000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 18070.6, "quote_volume": 1770.76586, "trades": 7, "taker_buy_volume": 1770.6, "taker_buy_quote": 173.55861}, {"ts": 1773114300000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 40799.8, "quote_volume": 4014.20646, "trades": 16, "taker_buy_volume": 39427.3, "taker_buy_quote": 3879.15246}, {"ts": 1773114360000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 703.3, "quote_volume": 69.18517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114420000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0987, "volume": 38487.9, "quote_volume": 3796.11617, "trades": 25, "taker_buy_volume": 33379.3, "taker_buy_quote": 3292.13243}, {"ts": 1773114480000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 23572.0, "quote_volume": 2317.67974, "trades": 13, "taker_buy_volume": 17050.0, "taker_buy_quote": 1676.66654}, {"ts": 1773114540000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10804.7, "quote_volume": 1063.13499, "trades": 8, "taker_buy_volume": 4896.0, "taker_buy_quote": 481.7664}, {"ts": 1773114600000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 4520.8, "quote_volume": 443.93386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114660000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9277.7, "quote_volume": 909.78221, "trades": 13, "taker_buy_volume": 2056.7, "taker_buy_quote": 201.76227}, {"ts": 1773114720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114780000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 43347.6, "quote_volume": 4252.91093, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5533.2, "quote_volume": 542.81757, "trades": 4, "taker_buy_volume": 5533.2, "taker_buy_quote": 542.81757}, {"ts": 1773114900000, "open": 0.0983, "high": 0.0992, "low": 0.0983, "close": 0.0988, "volume": 101825.7, "quote_volume": 10056.98858, "trades": 88, "taker_buy_volume": 74602.3, "taker_buy_quote": 7367.01352}, {"ts": 1773114960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4452.8, "quote_volume": 439.15266, "trades": 4, "taker_buy_volume": 1065.8, "taker_buy_quote": 105.19446}, {"ts": 1773115020000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 6057.1, "quote_volume": 596.46082, "trades": 4, "taker_buy_volume": 2745.0, "taker_buy_quote": 270.24525}, {"ts": 1773115080000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 40793.3, "quote_volume": 3997.34244, "trades": 10, "taker_buy_volume": 1372.5, "taker_buy_quote": 134.505}, {"ts": 1773115140000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 5401.4, "quote_volume": 530.18436, "trades": 30, "taker_buy_volume": 3171.3, "taker_buy_quote": 311.42166}, {"ts": 1773115200000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 22012.7, "quote_volume": 2158.88085, "trades": 18, "taker_buy_volume": 18844.0, "taker_buy_quote": 1848.33751}, {"ts": 1773115260000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 24959.7, "quote_volume": 2450.85671, "trades": 17, "taker_buy_volume": 18504.5, "taker_buy_quote": 1817.60159}, {"ts": 1773115320000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 25345.4, "quote_volume": 2491.08317, "trades": 14, "taker_buy_volume": 12647.7, "taker_buy_quote": 1243.27376}, {"ts": 1773115380000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 19933.8, "quote_volume": 1959.65693, "trades": 18, "taker_buy_volume": 11925.9, "taker_buy_quote": 1172.42958}, {"ts": 1773115440000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 424.0, "quote_volume": 41.79251, "trades": 4, "taker_buy_volume": 424.0, "taker_buy_quote": 41.79251}, {"ts": 1773115500000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 111.3, "quote_volume": 10.97418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115560000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 5531.6, "quote_volume": 545.35301, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 135.3285}, {"ts": 1773115620000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 163.0, "quote_volume": 16.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115740000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 9567.1, "quote_volume": 939.68285, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115800000, "open": 0.098, "high": 0.099, "low": 0.098, "close": 0.0989, "volume": 99618.9, "quote_volume": 9824.98508, "trades": 65, "taker_buy_volume": 85868.3, "taker_buy_quote": 8469.98575}, {"ts": 1773115860000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 4030.9, "quote_volume": 398.90355, "trades": 6, "taker_buy_volume": 3969.9, "taker_buy_quote": 392.88285}, {"ts": 1773115920000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 14890.6, "quote_volume": 1474.06546, "trades": 9, "taker_buy_volume": 12784.3, "taker_buy_quote": 1265.6457}, {"ts": 1773115980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1833.5, "quote_volume": 181.5165, "trades": 5, "taker_buy_volume": 1833.5, "taker_buy_quote": 181.5165}, {"ts": 1773116040000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 1474.8, "quote_volume": 145.87022, "trades": 3, "taker_buy_volume": 1474.8, "taker_buy_quote": 145.87022}, {"ts": 1773116100000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 18574.7, "quote_volume": 1838.69785, "trades": 8, "taker_buy_volume": 18518.6, "taker_buy_quote": 1833.15517}, {"ts": 1773116160000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 19772.9, "quote_volume": 1956.98727, "trades": 14, "taker_buy_volume": 91.0, "taker_buy_quote": 8.9999}, {"ts": 1773116220000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116280000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116340000, "open": 0.0991, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 43225.9, "quote_volume": 4288.85263, "trades": 38, "taker_buy_volume": 29829.2, "taker_buy_quote": 2961.34496}, {"ts": 1773116400000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0997, "volume": 16390.9, "quote_volume": 1631.53533, "trades": 15, "taker_buy_volume": 15414.1, "taker_buy_quote": 1534.73445}, {"ts": 1773116460000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 12956.4, "quote_volume": 1288.8068, "trades": 17, "taker_buy_volume": 6247.2, "taker_buy_quote": 621.94662}, {"ts": 1773116520000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3931.9, "quote_volume": 390.76284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116580000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 20492.8, "quote_volume": 2035.24068, "trades": 14, "taker_buy_volume": 14036.8, "taker_buy_quote": 1394.7843}, {"ts": 1773116640000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3695.0, "quote_volume": 365.8798, "trades": 5, "taker_buy_volume": 2322.5, "taker_buy_quote": 230.0023}, {"ts": 1773116700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 737.8, "quote_volume": 73.0422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116760000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1266.8, "quote_volume": 125.53988, "trades": 9, "taker_buy_volume": 762.6, "taker_buy_quote": 75.57366}, {"ts": 1773116820000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 37510.2, "quote_volume": 3711.71209, "trades": 16, "taker_buy_volume": 13440.9, "taker_buy_quote": 1330.06847}, {"ts": 1773116880000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 49511.4, "quote_volume": 4909.13884, "trades": 30, "taker_buy_volume": 42139.7, "taker_buy_quote": 4178.46612}, {"ts": 1773116940000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 911.0, "quote_volume": 90.0979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117000000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 31202.8, "quote_volume": 3079.37224, "trades": 12, "taker_buy_volume": 5000.0, "taker_buy_quote": 494.0}, {"ts": 1773117060000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 32212.4, "quote_volume": 3174.03696, "trades": 21, "taker_buy_volume": 566.2, "taker_buy_quote": 55.71408}, {"ts": 1773117120000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 5268.9, "quote_volume": 517.39287, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 8650.4, "quote_volume": 851.40202, "trades": 4, "taker_buy_volume": 8650.4, "taker_buy_quote": 851.40202}, {"ts": 1773117240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1214.6, "quote_volume": 119.75956, "trades": 2, "taker_buy_volume": 214.6, "taker_buy_quote": 21.15956}, {"ts": 1773117300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 6531.2, "quote_volume": 643.97632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117360000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 23902.1, "quote_volume": 2356.74706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1008.2, "quote_volume": 99.20688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117480000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117540000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3389.6, "quote_volume": 333.25862, "trades": 6, "taker_buy_volume": 104.2, "taker_buy_quote": 10.24286}, {"ts": 1773117660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3381.2, "quote_volume": 332.03384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117720000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 514.5, "quote_volume": 50.5239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 23270.6, "quote_volume": 2285.44742, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117840000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0986, "volume": 91999.5, "quote_volume": 9050.52729, "trades": 31, "taker_buy_volume": 83973.9, "taker_buy_quote": 8261.08746}, {"ts": 1773117900000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1000.0, "quote_volume": 98.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118020000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 6498.2, "quote_volume": 639.41036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3257.0, "quote_volume": 320.4888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 17776.5, "quote_volume": 1750.21828, "trades": 21, "taker_buy_volume": 4020.5, "taker_buy_quote": 396.0464}, {"ts": 1773118260000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8264.9, "quote_volume": 812.5233, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118320000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3052.2, "quote_volume": 299.26155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118380000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118440000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 8915.3, "quote_volume": 873.6994, "trades": 8, "taker_buy_volume": 1629.9, "taker_buy_quote": 159.7302}, {"ts": 1773118500000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 24282.3, "quote_volume": 2387.02895, "trades": 15, "taker_buy_volume": 17295.4, "taker_buy_quote": 1699.81799}, {"ts": 1773118560000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 36851.1, "quote_volume": 3639.04958, "trades": 28, "taker_buy_volume": 36851.1, "taker_buy_quote": 3639.04958}, {"ts": 1773118620000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 98688.2, "quote_volume": 9767.92586, "trades": 27, "taker_buy_volume": 52855.0, "taker_buy_quote": 5231.60547}, {"ts": 1773118680000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 213.1, "quote_volume": 21.10895, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 21.10895}, {"ts": 1773118740000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 177.0, "quote_volume": 17.60343, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 17.60343}, {"ts": 1773118800000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 16614.5, "quote_volume": 1656.33751, "trades": 7, "taker_buy_volume": 16614.5, "taker_buy_quote": 1656.33751}, {"ts": 1773118860000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 10229.5, "quote_volume": 1014.20697, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118920000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 13419.2, "quote_volume": 1329.05526, "trades": 9, "taker_buy_volume": 13000.0, "taker_buy_quote": 1287.59638}, {"ts": 1773118980000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119040000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119100000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4099.4, "quote_volume": 406.25054, "trades": 4, "taker_buy_volume": 4099.4, "taker_buy_quote": 406.25054}, {"ts": 1773119220000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 5817.8, "quote_volume": 575.86116, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119280000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 5003.9, "quote_volume": 495.88649, "trades": 10, "taker_buy_volume": 3631.4, "taker_buy_quote": 359.87174}, {"ts": 1773119340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119400000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 1287.3, "quote_volume": 127.51658, "trades": 4, "taker_buy_volume": 1015.1, "taker_buy_quote": 100.5579}, {"ts": 1773119460000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1400.5, "quote_volume": 138.6495, "trades": 2, "taker_buy_volume": 705.8, "taker_buy_quote": 69.8742}, {"ts": 1773119520000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 7171.9, "quote_volume": 708.57507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 755.7, "quote_volume": 74.4451, "trades": 3, "taker_buy_volume": 86.5, "taker_buy_quote": 8.5289}, {"ts": 1773119640000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1770.4, "quote_volume": 174.3844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 314.7, "quote_volume": 30.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119760000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 194.8, "quote_volume": 19.24123, "trades": 3, "taker_buy_volume": 130.7, "taker_buy_quote": 12.92097}, {"ts": 1773119820000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119880000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 7541.9, "quote_volume": 743.63777, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1636.9, "quote_volume": 161.23465, "trades": 3, "taker_buy_volume": 152.2, "taker_buy_quote": 14.9917}, {"ts": 1773120000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120060000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2196.7, "quote_volume": 216.36123, "trades": 4, "taker_buy_volume": 2196.7, "taker_buy_quote": 216.36123}, {"ts": 1773120120000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120180000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2800.5, "quote_volume": 275.84925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120240000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120300000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 13447.1, "quote_volume": 1327.87894, "trades": 8, "taker_buy_volume": 5129.2, "taker_buy_quote": 506.76496}, {"ts": 1773120420000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120600000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 72874.5, "quote_volume": 7187.92725, "trades": 37, "taker_buy_volume": 50684.7, "taker_buy_quote": 4997.93124}, {"ts": 1773120660000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120720000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120780000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1710.9, "quote_volume": 169.55019, "trades": 3, "taker_buy_volume": 1458.8, "taker_buy_quote": 144.56708}, {"ts": 1773120840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3577.2, "quote_volume": 355.21596, "trades": 5, "taker_buy_volume": 152.4, "taker_buy_quote": 15.13332}, {"ts": 1773120900000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3201.4, "quote_volume": 317.25874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120960000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 926.4, "quote_volume": 91.7211, "trades": 2, "taker_buy_volume": 926.4, "taker_buy_quote": 91.7211}, {"ts": 1773121020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1238.2, "quote_volume": 122.5818, "trades": 2, "taker_buy_volume": 1238.2, "taker_buy_quote": 122.5818}, {"ts": 1773121080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 11744.1, "quote_volume": 1159.14267, "trades": 8, "taker_buy_volume": 963.7, "taker_buy_quote": 95.11719}, {"ts": 1773121140000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2690.7, "quote_volume": 265.77184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121200000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 207.3, "quote_volume": 20.43978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121320000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121380000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13922.6, "quote_volume": 1369.43078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121440000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1985.8, "quote_volume": 195.00556, "trades": 1, "taker_buy_volume": 1985.8, "taker_buy_quote": 195.00556}, {"ts": 1773121500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 704.2, "quote_volume": 69.08202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121560000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 20070.6, "quote_volume": 1967.79765, "trades": 11, "taker_buy_volume": 7772.1, "taker_buy_quote": 762.44301}, {"ts": 1773121620000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 30125.8, "quote_volume": 2961.27847, "trades": 13, "taker_buy_volume": 30125.8, "taker_buy_quote": 2961.27847}, {"ts": 1773121680000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1056.3, "quote_volume": 103.73429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121740000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 559.9, "quote_volume": 54.95619, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 17.4918}, {"ts": 1773121800000, "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.098, "volume": 89478.6, "quote_volume": 8789.46385, "trades": 28, "taker_buy_volume": 31478.5, "taker_buy_quote": 3095.94559}, {"ts": 1773121860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 22730.6, "quote_volume": 2222.03948, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121920000, "open": 0.0977, "high": 0.0977, "low": 0.0968, "close": 0.0968, "volume": 107924.5, "quote_volume": 10489.82946, "trades": 72, "taker_buy_volume": 17167.0, "taker_buy_quote": 1665.78962}, {"ts": 1773121980000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 17526.2, "quote_volume": 1692.06043, "trades": 20, "taker_buy_volume": 1943.9, "taker_buy_quote": 187.6967}, {"ts": 1773122040000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 30033.4, "quote_volume": 2892.82999, "trades": 17, "taker_buy_volume": 4237.2, "taker_buy_quote": 408.45593}, {"ts": 1773122100000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 2359.7, "quote_volume": 227.85882, "trades": 6, "taker_buy_volume": 1486.0, "taker_buy_quote": 143.4594}, {"ts": 1773122160000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 31484.8, "quote_volume": 3039.36593, "trades": 16, "taker_buy_volume": 1793.4, "taker_buy_quote": 173.2235}, {"ts": 1773122220000, "open": 0.0964, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 26587.8, "quote_volume": 2564.94473, "trades": 21, "taker_buy_volume": 17133.0, "taker_buy_quote": 1653.50201}, {"ts": 1773122280000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 11766.5, "quote_volume": 1138.93198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122340000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 32279.9, "quote_volume": 3115.66319, "trades": 22, "taker_buy_volume": 26104.0, "taker_buy_quote": 2519.07125}, {"ts": 1773122400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4730.0, "quote_volume": 456.445, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 48.25}, {"ts": 1773122460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2883.1, "quote_volume": 278.21915, "trades": 8, "taker_buy_volume": 250.0, "taker_buy_quote": 24.125}, {"ts": 1773122520000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 6027.9, "quote_volume": 584.04031, "trades": 9, "taker_buy_volume": 868.0, "taker_buy_quote": 84.046}, {"ts": 1773122580000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 5041.8, "quote_volume": 488.57542, "trades": 12, "taker_buy_volume": 1615.5, "taker_buy_quote": 156.56695}, {"ts": 1773122640000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 8969.1, "quote_volume": 868.77569, "trades": 14, "taker_buy_volume": 5117.2, "taker_buy_quote": 495.9189}, {"ts": 1773122700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3005.6, "quote_volume": 290.64152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2321.9, "quote_volume": 224.52773, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 24.175}, {"ts": 1773122820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 250.0, "quote_volume": 24.15, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 24.15}, {"ts": 1773122880000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 15361.6, "quote_volume": 1481.22389, "trades": 9, "taker_buy_volume": 139.5, "taker_buy_quote": 13.4757}, {"ts": 1773122940000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 9242.9, "quote_volume": 889.79261, "trades": 10, "taker_buy_volume": 7122.9, "taker_buy_quote": 685.84861}, {"ts": 1773123000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 250.0, "quote_volume": 24.05, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 24.05}, {"ts": 1773123060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1273.4, "quote_volume": 122.50108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123120000, "open": 0.096, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 67631.5, "quote_volume": 6483.3958, "trades": 48, "taker_buy_volume": 17042.1, "taker_buy_quote": 1634.64515}, {"ts": 1773123180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 132.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 12.6984}, {"ts": 1773123240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 12152.8, "quote_volume": 1166.6688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2270.4, "quote_volume": 217.97423, "trades": 4, "taker_buy_volume": 210.3, "taker_buy_quote": 20.20463}, {"ts": 1773123360000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 7583.9, "quote_volume": 727.30708, "trades": 4, "taker_buy_volume": 5479.4, "taker_buy_quote": 525.48553}, {"ts": 1773123420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123480000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 6019.1, "quote_volume": 577.25982, "trades": 5, "taker_buy_volume": 6019.1, "taker_buy_quote": 577.25982}, {"ts": 1773123540000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 6491.3, "quote_volume": 623.37949, "trades": 7, "taker_buy_volume": 5434.3, "taker_buy_quote": 521.90749}, {"ts": 1773123600000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 12213.9, "quote_volume": 1172.32978, "trades": 12, "taker_buy_volume": 155.0, "taker_buy_quote": 14.88}, {"ts": 1773123660000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 5673.3, "quote_volume": 544.6368, "trades": 4, "taker_buy_volume": 5673.3, "taker_buy_quote": 544.6368}, {"ts": 1773123720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123780000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 310.0, "quote_volume": 29.8685, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 29.8685}, {"ts": 1773123840000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7877.2, "quote_volume": 757.99916, "trades": 5, "taker_buy_volume": 155.0, "taker_buy_quote": 14.911}, {"ts": 1773123900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 155.0, "quote_volume": 14.911, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 14.911}, {"ts": 1773123960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2205.7, "quote_volume": 212.18834, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 14.911}, {"ts": 1773124020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 487.8, "quote_volume": 46.97514, "trades": 2, "taker_buy_volume": 487.8, "taker_buy_quote": 46.97514}, {"ts": 1773124080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3172.7, "quote_volume": 305.84828, "trades": 6, "taker_buy_volume": 2675.1, "taker_buy_quote": 257.87964}, {"ts": 1773124140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6319.5, "quote_volume": 608.99015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124260000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 15071.5, "quote_volume": 1451.8664, "trades": 10, "taker_buy_volume": 4621.9, "taker_buy_quote": 445.52016}, {"ts": 1773124320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 14510.3, "quote_volume": 1394.84806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2165.7, "quote_volume": 208.12377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124500000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 33640.7, "quote_volume": 3221.8266, "trades": 21, "taker_buy_volume": 707.7, "taker_buy_quote": 67.79766}, {"ts": 1773124560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1366.6, "quote_volume": 131.05694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124620000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 15922.8, "quote_volume": 1528.5867, "trades": 10, "taker_buy_volume": 6034.9, "taker_buy_quote": 579.81849}, {"ts": 1773124680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 82.3, "quote_volume": 7.9008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5507.5, "quote_volume": 529.806, "trades": 3, "taker_buy_volume": 5507.5, "taker_buy_quote": 529.806}, {"ts": 1773124800000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 222.5, "quote_volume": 21.4335, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 21.4335}, {"ts": 1773124860000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9473.1, "quote_volume": 913.53951, "trades": 7, "taker_buy_volume": 8975.5, "taker_buy_quote": 865.57087}, {"ts": 1773124920000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 10358.9, "quote_volume": 999.99588, "trades": 5, "taker_buy_volume": 10358.9, "taker_buy_quote": 999.99588}, {"ts": 1773124980000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5221.9, "quote_volume": 503.98172, "trades": 3, "taker_buy_volume": 683.7, "taker_buy_quote": 66.04542}, {"ts": 1773125040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7322.6, "quote_volume": 706.6309, "trades": 7, "taker_buy_volume": 839.5, "taker_buy_quote": 81.01175}, {"ts": 1773125100000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 10220.4, "quote_volume": 986.09871, "trades": 7, "taker_buy_volume": 7238.6, "taker_buy_quote": 698.65319}, {"ts": 1773125160000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6090.6, "quote_volume": 587.7274, "trades": 5, "taker_buy_volume": 6090.6, "taker_buy_quote": 587.7274}, {"ts": 1773125220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 399.5, "quote_volume": 38.55175, "trades": 4, "taker_buy_volume": 231.8, "taker_buy_quote": 22.3687}, {"ts": 1773125340000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 11480.1, "quote_volume": 1109.39896, "trades": 8, "taker_buy_volume": 5170.6, "taker_buy_quote": 499.99702}, {"ts": 1773125400000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 36408.2, "quote_volume": 3501.60224, "trades": 14, "taker_buy_volume": 1372.5, "taker_buy_quote": 132.0345}, {"ts": 1773125460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13758.8, "quote_volume": 1321.78503, "trades": 9, "taker_buy_volume": 6730.4, "taker_buy_quote": 646.79144}, {"ts": 1773125520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1432.5, "quote_volume": 137.66325, "trades": 2, "taker_buy_volume": 1432.5, "taker_buy_quote": 137.66325}, {"ts": 1773125580000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 15687.3, "quote_volume": 1506.13355, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 14.8955}, {"ts": 1773125640000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 12965.0, "quote_volume": 1245.8869, "trades": 7, "taker_buy_volume": 12965.0, "taker_buy_quote": 1245.8869}, {"ts": 1773125700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7002.5, "quote_volume": 673.6405, "trades": 4, "taker_buy_volume": 7002.5, "taker_buy_quote": 673.6405}, {"ts": 1773125820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4849.4, "quote_volume": 466.51228, "trades": 2, "taker_buy_volume": 4849.4, "taker_buy_quote": 466.51228}, {"ts": 1773125880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 10212.7, "quote_volume": 982.46986, "trades": 14, "taker_buy_volume": 8991.8, "taker_buy_quote": 865.01928}, {"ts": 1773125940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126000000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3575.2, "quote_volume": 343.92422, "trades": 10, "taker_buy_volume": 2504.1, "taker_buy_quote": 240.89442}, {"ts": 1773126060000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1082.3, "quote_volume": 103.92056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1624.3, "quote_volume": 155.9328, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 14.88}, {"ts": 1773126180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1436.6, "quote_volume": 137.9136, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 14.88}, {"ts": 1773126240000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6232.1, "quote_volume": 599.51696, "trades": 3, "taker_buy_volume": 6232.1, "taker_buy_quote": 599.51696}, {"ts": 1773126300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 39419.1, "quote_volume": 3800.00124, "trades": 9, "taker_buy_volume": 28745.0, "taker_buy_quote": 2771.018}, {"ts": 1773126420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126480000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4764.4, "quote_volume": 459.91142, "trades": 3, "taker_buy_volume": 4668.6, "taker_buy_quote": 450.65714}, {"ts": 1773126540000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4880.7, "quote_volume": 472.10976, "trades": 4, "taker_buy_volume": 4880.7, "taker_buy_quote": 472.10976}, {"ts": 1773126600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126660000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 46238.4, "quote_volume": 4477.71631, "trades": 44, "taker_buy_volume": 7836.6, "taker_buy_quote": 759.0722}, {"ts": 1773126720000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 8287.3, "quote_volume": 804.849, "trades": 9, "taker_buy_volume": 8287.3, "taker_buy_quote": 804.849}, {"ts": 1773126780000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 16086.9, "quote_volume": 1566.07792, "trades": 9, "taker_buy_volume": 16086.9, "taker_buy_quote": 1566.07792}, {"ts": 1773126840000, "open": 0.0973, "high": 0.0981, "low": 0.0972, "close": 0.0979, "volume": 88971.3, "quote_volume": 8694.60602, "trades": 60, "taker_buy_volume": 85525.9, "taker_buy_quote": 8358.86088}, {"ts": 1773126900000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 44288.5, "quote_volume": 4344.90611, "trades": 20, "taker_buy_volume": 33132.5, "taker_buy_quote": 3250.73976}, {"ts": 1773126960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 305.8, "quote_volume": 29.93782, "trades": 1, "taker_buy_volume": 305.8, "taker_buy_quote": 29.93782}, {"ts": 1773127020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 27350.9, "quote_volume": 2677.55131, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.9}, {"ts": 1773127140000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127200000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1053.2, "quote_volume": 102.90296, "trades": 2, "taker_buy_volume": 53.2, "taker_buy_quote": 5.20296}, {"ts": 1773127260000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1957.6, "quote_volume": 191.39477, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 57.16427}, {"ts": 1773127320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5055.9, "quote_volume": 494.80925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3422.7, "quote_volume": 334.74006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127440000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 16499.8, "quote_volume": 1616.9804, "trades": 6, "taker_buy_volume": 16499.8, "taker_buy_quote": 1616.9804}, {"ts": 1773127500000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 26655.3, "quote_volume": 2609.87063, "trades": 31, "taker_buy_volume": 2347.0, "taker_buy_quote": 229.639}, {"ts": 1773127560000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 9633.5, "quote_volume": 943.08981, "trades": 12, "taker_buy_volume": 9178.5, "taker_buy_quote": 898.57515}, {"ts": 1773127620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 57.8, "quote_volume": 5.65862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 386.5, "quote_volume": 37.83835, "trades": 1, "taker_buy_volume": 386.5, "taker_buy_quote": 37.83835}, {"ts": 1773127740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 698.1, "quote_volume": 68.34399, "trades": 2, "taker_buy_volume": 698.1, "taker_buy_quote": 68.34399}, {"ts": 1773127800000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5435.1, "quote_volume": 532.09629, "trades": 16, "taker_buy_volume": 1936.4, "taker_buy_quote": 189.57356}, {"ts": 1773127860000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0985, "volume": 31954.6, "quote_volume": 3138.27619, "trades": 22, "taker_buy_volume": 26865.8, "taker_buy_quote": 2637.02939}, {"ts": 1773127920000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 36139.9, "quote_volume": 3564.68554, "trades": 15, "taker_buy_volume": 19810.5, "taker_buy_quote": 1953.49537}, {"ts": 1773127980000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 21785.2, "quote_volume": 2150.823, "trades": 14, "taker_buy_volume": 21785.2, "taker_buy_quote": 2150.823}, {"ts": 1773128040000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128100000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 383.9, "quote_volume": 37.94504, "trades": 3, "taker_buy_volume": 157.2, "taker_buy_quote": 15.54708}, {"ts": 1773128160000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 13898.1, "quote_volume": 1370.75887, "trades": 5, "taker_buy_volume": 4062.1, "taker_buy_quote": 400.92927}, {"ts": 1773128220000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2854.6, "quote_volume": 281.16976, "trades": 3, "taker_buy_volume": 2771.2, "taker_buy_quote": 272.9632}, {"ts": 1773128280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 101.1, "quote_volume": 9.92802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128340000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 5975.4, "quote_volume": 588.32814, "trades": 7, "taker_buy_volume": 4731.6, "taker_buy_quote": 466.0626}, {"ts": 1773128400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4060.9, "quote_volume": 400.81083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128460000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4391.9, "quote_volume": 434.35891, "trades": 4, "taker_buy_volume": 4391.9, "taker_buy_quote": 434.35891}, {"ts": 1773128520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128580000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 30472.0, "quote_volume": 3001.93368, "trades": 16, "taker_buy_volume": 3137.4, "taker_buy_quote": 308.72016}, {"ts": 1773128640000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 9381.5, "quote_volume": 923.41041, "trades": 6, "taker_buy_volume": 9077.3, "taker_buy_quote": 893.50755}, {"ts": 1773128700000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 20583.8, "quote_volume": 2028.15094, "trades": 8, "taker_buy_volume": 20583.8, "taker_buy_quote": 2028.15094}, {"ts": 1773128760000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 300.0, "quote_volume": 29.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128820000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 18308.4, "quote_volume": 1803.3774, "trades": 5, "taker_buy_volume": 6128.8, "taker_buy_quote": 603.6868}, {"ts": 1773128880000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 10782.6, "quote_volume": 1062.68772, "trades": 7, "taker_buy_volume": 6016.2, "taker_buy_quote": 593.19732}, {"ts": 1773128940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129000000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3916.4, "quote_volume": 386.94032, "trades": 2, "taker_buy_volume": 3916.4, "taker_buy_quote": 386.94032}, {"ts": 1773129060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 9499.1, "quote_volume": 937.56117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129120000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2982.7, "quote_volume": 293.63133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129180000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 9800.8, "quote_volume": 968.7214, "trades": 7, "taker_buy_volume": 9800.8, "taker_buy_quote": 968.7214}, {"ts": 1773129240000, "open": 0.0991, "high": 0.0999, "low": 0.0991, "close": 0.0998, "volume": 259219.0, "quote_volume": 25807.02385, "trades": 97, "taker_buy_volume": 205173.2, "taker_buy_quote": 20431.04655}, {"ts": 1773129300000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 17861.0, "quote_volume": 1777.12069, "trades": 16, "taker_buy_volume": 3124.3, "taker_buy_quote": 311.15148}, {"ts": 1773129360000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 16816.6, "quote_volume": 1669.0163, "trades": 18, "taker_buy_volume": 2000.0, "taker_buy_quote": 198.4}, {"ts": 1773129420000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 8209.6, "quote_volume": 813.605, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 198.23364}, {"ts": 1773129480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 63.3, "quote_volume": 6.27936, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 6.27936}, {"ts": 1773129540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129600000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129660000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 7736.5, "quote_volume": 768.8774, "trades": 10, "taker_buy_volume": 1862.1, "taker_buy_quote": 185.26753}, {"ts": 1773129720000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 65318.5, "quote_volume": 6489.22684, "trades": 48, "taker_buy_volume": 1265.5, "taker_buy_quote": 125.41105}, {"ts": 1773129780000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2664.0, "quote_volume": 264.03214, "trades": 4, "taker_buy_volume": 297.4, "taker_buy_quote": 29.50208}, {"ts": 1773129840000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 28292.7, "quote_volume": 2808.80734, "trades": 27, "taker_buy_volume": 20681.8, "taker_buy_quote": 2053.84807}, {"ts": 1773129900000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 10469.0, "quote_volume": 1039.55488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129960000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 5562.3, "quote_volume": 551.78836, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 29.9886}, {"ts": 1773130020000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 14321.0, "quote_volume": 1413.1401, "trades": 13, "taker_buy_volume": 1368.7, "taker_buy_quote": 134.95382}, {"ts": 1773130080000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 10653.4, "quote_volume": 1051.50158, "trades": 6, "taker_buy_volume": 5410.8, "taker_buy_quote": 534.05696}, {"ts": 1773130140000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 6134.8, "quote_volume": 604.79767, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.5}, {"ts": 1773130200000, "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.0979, "volume": 44787.3, "quote_volume": 4392.31265, "trades": 19, "taker_buy_volume": 3373.6, "taker_buy_quote": 331.35016}, {"ts": 1773130260000, "open": 0.0979, "high": 0.0979, "low": 0.0973, "close": 0.0975, "volume": 70777.6, "quote_volume": 6905.02778, "trades": 34, "taker_buy_volume": 27437.6, "taker_buy_quote": 2678.70382}, {"ts": 1773130320000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 11600.0, "quote_volume": 1132.48369, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.0}, {"ts": 1773130380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6740.4, "quote_volume": 656.51496, "trades": 2, "taker_buy_volume": 6740.4, "taker_buy_quote": 656.51496}, {"ts": 1773130440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130500000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 2278.4, "quote_volume": 221.51616, "trades": 4, "taker_buy_volume": 2278.4, "taker_buy_quote": 221.51616}, {"ts": 1773130560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 11231.5, "quote_volume": 1093.9481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4993.2, "quote_volume": 485.33904, "trades": 3, "taker_buy_volume": 2068.5, "taker_buy_quote": 201.0582}, {"ts": 1773130680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130800000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1718.9, "quote_volume": 166.89846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 748.7, "quote_volume": 72.69105, "trades": 2, "taker_buy_volume": 671.5, "taker_buy_quote": 65.20265}, {"ts": 1773130980000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2111.6, "quote_volume": 205.24752, "trades": 1, "taker_buy_volume": 2111.6, "taker_buy_quote": 205.24752}, {"ts": 1773131040000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 4926.8, "quote_volume": 479.78114, "trades": 4, "taker_buy_volume": 4480.9, "taker_buy_quote": 436.43966}, {"ts": 1773131100000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 481.7, "quote_volume": 46.84462, "trades": 5, "taker_buy_volume": 61.6, "taker_buy_quote": 5.99984}, {"ts": 1773131160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 555.4, "quote_volume": 53.98488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 23394.2, "quote_volume": 2269.2374, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 14894.0, "quote_volume": 1441.7392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3779.4, "quote_volume": 365.09004, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1773131460000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 6607.9, "quote_volume": 638.47, "trades": 6, "taker_buy_volume": 2468.6, "taker_buy_quote": 238.61362}, {"ts": 1773131520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131640000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 24858.9, "quote_volume": 2393.73056, "trades": 14, "taker_buy_volume": 7676.1, "taker_buy_quote": 739.10843}, {"ts": 1773131700000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 9613.9, "quote_volume": 925.81468, "trades": 6, "taker_buy_volume": 5302.4, "taker_buy_quote": 510.63215}, {"ts": 1773131760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3300.4, "quote_volume": 317.82852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131820000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 4112.6, "quote_volume": 395.29793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 63.4, "quote_volume": 6.08006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1655.0, "quote_volume": 158.3835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132000000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6591.7, "quote_volume": 631.34761, "trades": 2, "taker_buy_volume": 5219.2, "taker_buy_quote": 499.99936}, {"ts": 1773132060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 172.9, "quote_volume": 16.58111, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 16.58111}, {"ts": 1773132120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5219.2, "quote_volume": 499.99936, "trades": 2, "taker_buy_volume": 5219.2, "taker_buy_quote": 499.99936}, {"ts": 1773132240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 30991.5, "quote_volume": 2966.0238, "trades": 11, "taker_buy_volume": 1576.5, "taker_buy_quote": 150.87105}, {"ts": 1773132300000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5627.2, "quote_volume": 539.06536, "trades": 3, "taker_buy_volume": 5627.2, "taker_buy_quote": 539.06536}, {"ts": 1773132360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 13000.0, "quote_volume": 1244.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132420000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 20613.8, "quote_volume": 1973.1239, "trades": 11, "taker_buy_volume": 2663.9, "taker_buy_quote": 255.18122}, {"ts": 1773132480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1991.6, "quote_volume": 190.99444, "trades": 5, "taker_buy_volume": 1991.6, "taker_buy_quote": 190.99444}, {"ts": 1773132600000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 24205.3, "quote_volume": 2323.59509, "trades": 13, "taker_buy_volume": 20154.2, "taker_buy_quote": 1934.9682}, {"ts": 1773132660000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 13611.2, "quote_volume": 1304.70695, "trades": 13, "taker_buy_volume": 4056.3, "taker_buy_quote": 388.57314}, {"ts": 1773132720000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 211.3, "quote_volume": 20.22214, "trades": 3, "taker_buy_volume": 211.3, "taker_buy_quote": 20.22214}, {"ts": 1773132780000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1628.1, "quote_volume": 156.03981, "trades": 4, "taker_buy_volume": 949.7, "taker_buy_quote": 91.04909}, {"ts": 1773132840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132900000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 11207.6, "quote_volume": 1075.82957, "trades": 6, "taker_buy_volume": 11207.6, "taker_buy_quote": 1075.82957}, {"ts": 1773132960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 11804.1, "quote_volume": 1135.55442, "trades": 7, "taker_buy_volume": 5542.5, "taker_buy_quote": 533.1885}, {"ts": 1773133020000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 8993.7, "quote_volume": 863.25659, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133080000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 11020.0, "quote_volume": 1054.614, "trades": 10, "taker_buy_volume": 690.0, "taker_buy_quote": 66.033}, {"ts": 1773133140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1349.5, "quote_volume": 129.2821, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 33.051}, {"ts": 1773133200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 8220.7, "quote_volume": 786.92922, "trades": 9, "taker_buy_volume": 2826.4, "taker_buy_quote": 270.48648}, {"ts": 1773133260000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1607.3, "quote_volume": 154.10557, "trades": 5, "taker_buy_volume": 690.0, "taker_buy_quote": 66.1365}, {"ts": 1773133320000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 20687.0, "quote_volume": 1982.29122, "trades": 27, "taker_buy_volume": 7036.6, "taker_buy_quote": 674.57952}, {"ts": 1773133380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7220.7, "quote_volume": 691.74306, "trades": 8, "taker_buy_volume": 7220.7, "taker_buy_quote": 691.74306}, {"ts": 1773133440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 5878.2, "quote_volume": 563.71938, "trades": 4, "taker_buy_volume": 5878.2, "taker_buy_quote": 563.71938}, {"ts": 1773133500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1362.7, "quote_volume": 130.68293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133560000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 117.5, "quote_volume": 11.27415, "trades": 2, "taker_buy_volume": 59.0, "taker_buy_quote": 5.664}, {"ts": 1773133620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1745.3, "quote_volume": 167.5488, "trades": 4, "taker_buy_volume": 1658.5, "taker_buy_quote": 159.216}, {"ts": 1773133680000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 2437.3, "quote_volume": 233.95572, "trades": 7, "taker_buy_volume": 208.6, "taker_buy_quote": 20.03352}, {"ts": 1773133740000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 48561.1, "quote_volume": 4647.85592, "trades": 20, "taker_buy_volume": 36182.8, "taker_buy_quote": 3462.88013}, {"ts": 1773133800000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 9811.4, "quote_volume": 941.88065, "trades": 15, "taker_buy_volume": 1620.4, "taker_buy_quote": 155.51484}, {"ts": 1773133860000, "open": 0.0961, "high": 0.0963, "low": 0.0957, "close": 0.0963, "volume": 55521.7, "quote_volume": 5325.46339, "trades": 43, "taker_buy_volume": 29048.5, "taker_buy_quote": 2789.13898}, {"ts": 1773133920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1139.5, "quote_volume": 109.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134040000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 12800.0, "quote_volume": 1227.5433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134100000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 10655.0, "quote_volume": 1021.34576, "trades": 7, "taker_buy_volume": 5967.6, "taker_buy_quote": 572.29284}, {"ts": 1773134160000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 6298.0, "quote_volume": 602.43222, "trades": 6, "taker_buy_volume": 210.0, "taker_buy_quote": 20.118}, {"ts": 1773134220000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 22022.2, "quote_volume": 2113.59848, "trades": 20, "taker_buy_volume": 21959.0, "taker_buy_quote": 2107.55024}, {"ts": 1773134280000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 11332.8, "quote_volume": 1088.26217, "trades": 20, "taker_buy_volume": 8816.6, "taker_buy_quote": 846.70697}, {"ts": 1773134340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134400000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2090.0, "quote_volume": 200.71175, "trades": 2, "taker_buy_volume": 2090.0, "taker_buy_quote": 200.71175}, {"ts": 1773134460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1499.8, "quote_volume": 143.95581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134520000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 73567.0, "quote_volume": 7082.55828, "trades": 48, "taker_buy_volume": 48767.0, "taker_buy_quote": 4695.71103}, {"ts": 1773134580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 7406.6, "quote_volume": 713.20412, "trades": 9, "taker_buy_volume": 6892.0, "taker_buy_quote": 663.6996}, {"ts": 1773134640000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 32230.5, "quote_volume": 3098.57927, "trades": 16, "taker_buy_volume": 23394.9, "taker_buy_quote": 2249.28335}, {"ts": 1773134700000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 22173.7, "quote_volume": 2131.66544, "trades": 11, "taker_buy_volume": 3928.0, "taker_buy_quote": 377.5991}, {"ts": 1773134760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1065.3, "quote_volume": 102.2688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134820000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 15192.5, "quote_volume": 1455.54142, "trades": 9, "taker_buy_volume": 185.7, "taker_buy_quote": 17.79006}, {"ts": 1773134880000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 56866.8, "quote_volume": 5461.98925, "trades": 30, "taker_buy_volume": 36419.4, "taker_buy_quote": 3499.55509}, {"ts": 1773134940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 6743.2, "quote_volume": 646.67288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135000000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 16268.8, "quote_volume": 1561.47311, "trades": 9, "taker_buy_volume": 15268.8, "taker_buy_quote": 1465.47311}, {"ts": 1773135060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 17924.5, "quote_volume": 1718.95955, "trades": 7, "taker_buy_volume": 13511.8, "taker_buy_quote": 1295.78162}, {"ts": 1773135180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135240000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1689.0, "quote_volume": 162.11235, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 30.35235}, {"ts": 1773135300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 313.4, "quote_volume": 30.0864, "trades": 1, "taker_buy_volume": 313.4, "taker_buy_quote": 30.0864}, {"ts": 1773135420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 264.5, "quote_volume": 25.36555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1293.1, "quote_volume": 124.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135600000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1209.9, "quote_volume": 116.14258, "trades": 2, "taker_buy_volume": 1131.7, "taker_buy_quote": 108.6432}, {"ts": 1773135660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1186.2, "quote_volume": 113.75658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3046.6, "quote_volume": 292.4736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135840000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 1132.1, "quote_volume": 108.92046, "trades": 3, "taker_buy_volume": 1132.1, "taker_buy_quote": 108.92046}, {"ts": 1773135900000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 8272.6, "quote_volume": 798.22506, "trades": 7, "taker_buy_volume": 3798.0, "taker_buy_quote": 366.42616}, {"ts": 1773135960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136020000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2436.0, "quote_volume": 234.69315, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 132.17175}, {"ts": 1773136080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136140000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2596.0, "quote_volume": 249.9948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136320000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 15779.6, "quote_volume": 1516.89675, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8958.7, "quote_volume": 860.51713, "trades": 10, "taker_buy_volume": 6382.3, "taker_buy_quote": 613.18273}, {"ts": 1773136440000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 7847.9, "quote_volume": 756.15149, "trades": 6, "taker_buy_volume": 7847.9, "taker_buy_quote": 756.15149}, {"ts": 1773136500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 65.7, "quote_volume": 6.32691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136860000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6466.3, "quote_volume": 623.07682, "trades": 4, "taker_buy_volume": 4117.5, "taker_buy_quote": 396.6525}, {"ts": 1773136920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 10111.2, "quote_volume": 973.70856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136980000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 1433.2, "quote_volume": 138.29166, "trades": 2, "taker_buy_volume": 60.7, "taker_buy_quote": 5.84541}, {"ts": 1773137040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 514.6, "quote_volume": 49.6589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1130.0, "quote_volume": 109.158, "trades": 1, "taker_buy_volume": 1130.0, "taker_buy_quote": 109.158}, {"ts": 1773137160000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8150.9, "quote_volume": 788.95752, "trades": 7, "taker_buy_volume": 2460.6, "taker_buy_quote": 238.18608}, {"ts": 1773137220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 91052.7, "quote_volume": 8861.69947, "trades": 41, "taker_buy_volume": 84402.2, "taker_buy_quote": 8214.84665}, {"ts": 1773137340000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 13753.4, "quote_volume": 1339.72902, "trades": 11, "taker_buy_volume": 274.8, "taker_buy_quote": 26.81338}, {"ts": 1773137400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137460000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3950.7, "quote_volume": 384.956, "trades": 9, "taker_buy_volume": 1578.2, "taker_buy_quote": 153.8745}, {"ts": 1773137520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 733.8, "quote_volume": 71.5455, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137640000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 5274.3, "quote_volume": 514.21528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 505.4, "quote_volume": 49.32704, "trades": 4, "taker_buy_volume": 505.4, "taker_buy_quote": 49.32704}, {"ts": 1773137760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 206.6, "quote_volume": 20.18482, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 5.63729}, {"ts": 1773137820000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 6044.1, "quote_volume": 591.87969, "trades": 9, "taker_buy_volume": 4821.2, "taker_buy_quote": 471.98007}, {"ts": 1773137880000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 6721.3, "quote_volume": 660.76151, "trades": 9, "taker_buy_volume": 1791.9, "taker_buy_quote": 175.75153}, {"ts": 1773137940000, "open": 0.0985, "high": 0.0987, "low": 0.098, "close": 0.098, "volume": 97005.4, "quote_volume": 9551.13811, "trades": 46, "taker_buy_volume": 36265.0, "taker_buy_quote": 3575.9205}, {"ts": 1773138000000, "open": 0.098, "high": 0.0981, "low": 0.0973, "close": 0.0977, "volume": 54683.2, "quote_volume": 5332.54127, "trades": 26, "taker_buy_volume": 21582.5, "taker_buy_quote": 2104.69193}, {"ts": 1773138060000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 874.9, "quote_volume": 85.47773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1117.4, "quote_volume": 109.28172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 24920.2, "quote_volume": 2436.16151, "trades": 10, "taker_buy_volume": 20455.9, "taker_buy_quote": 1999.9994}, {"ts": 1773138300000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3063.9, "quote_volume": 299.03664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138420000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 22231.4, "quote_volume": 2163.11522, "trades": 6, "taker_buy_volume": 14715.2, "taker_buy_quote": 1431.78896}, {"ts": 1773138480000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2200.7, "quote_volume": 213.7102, "trades": 4, "taker_buy_volume": 326.8, "taker_buy_quote": 31.73228}, {"ts": 1773138540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138600000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 10035.0, "quote_volume": 974.6985, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.4}, {"ts": 1773138660000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2266.3, "quote_volume": 220.29977, "trades": 2, "taker_buy_volume": 2266.3, "taker_buy_quote": 220.29977}, {"ts": 1773138720000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 4152.4, "quote_volume": 403.24754, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 48.114}, {"ts": 1773138780000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 37735.6, "quote_volume": 3671.02731, "trades": 24, "taker_buy_volume": 20243.4, "taker_buy_quote": 1969.85599}, {"ts": 1773138840000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3010.6, "quote_volume": 292.76756, "trades": 4, "taker_buy_volume": 2010.6, "taker_buy_quote": 195.56756}, {"ts": 1773138900000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6151.6, "quote_volume": 601.11132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138960000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 2296.2, "quote_volume": 223.90388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 249.9, "quote_volume": 24.2403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 6947.6, "quote_volume": 673.8172, "trades": 4, "taker_buy_volume": 5947.6, "taker_buy_quote": 576.9172}, {"ts": 1773139200000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 69.5, "quote_volume": 6.74845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139260000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5454.6, "quote_volume": 529.64166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2586.2, "quote_volume": 250.34416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8526.9, "quote_volume": 827.1093, "trades": 4, "taker_buy_volume": 8526.9, "taker_buy_quote": 827.1093}, {"ts": 1773139440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 237.9, "quote_volume": 23.0763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 15846.5, "quote_volume": 1533.93281, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139740000, "open": 0.0967, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 16580.9, "quote_volume": 1603.0078, "trades": 13, "taker_buy_volume": 3680.9, "taker_buy_quote": 356.5278}, {"ts": 1773139800000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 11131.3, "quote_volume": 1076.63373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 481.1, "quote_volume": 46.47426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1130.5, "quote_volume": 109.31935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1174.5, "quote_volume": 113.80905, "trades": 1, "taker_buy_volume": 1174.5, "taker_buy_quote": 113.80905}, {"ts": 1773140040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1000.0, "quote_volume": 96.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1372.5, "quote_volume": 132.858, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 132.858}, {"ts": 1773140280000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3391.0, "quote_volume": 327.6202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4362.2, "quote_volume": 421.82474, "trades": 3, "taker_buy_volume": 4362.2, "taker_buy_quote": 421.82474}, {"ts": 1773140400000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 24814.5, "quote_volume": 2412.23701, "trades": 10, "taker_buy_volume": 24814.5, "taker_buy_quote": 2412.23701}, {"ts": 1773140460000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 8697.1, "quote_volume": 845.76297, "trades": 12, "taker_buy_volume": 3578.5, "taker_buy_quote": 348.03505}, {"ts": 1773140520000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5120.2, "quote_volume": 497.37609, "trades": 4, "taker_buy_volume": 2481.2, "taker_buy_quote": 240.92452}, {"ts": 1773140580000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3633.4, "quote_volume": 352.49444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140640000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2454.0, "quote_volume": 237.74931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 1964.6, "quote_volume": 190.58242, "trades": 2, "taker_buy_volume": 1964.6, "taker_buy_quote": 190.58242}, {"ts": 1773140820000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140880000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1101.1, "quote_volume": 107.01681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 57.3, "quote_volume": 5.5581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 104.1, "quote_volume": 10.10811, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 10.10811}, {"ts": 1773141060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 324.8, "quote_volume": 31.5056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 7969.9, "quote_volume": 770.19463, "trades": 8, "taker_buy_volume": 1223.3, "taker_buy_quote": 118.07078}, {"ts": 1773141240000, "open": 0.0964, "high": 0.0972, "low": 0.0964, "close": 0.0969, "volume": 70846.2, "quote_volume": 6862.68498, "trades": 37, "taker_buy_volume": 58642.5, "taker_buy_quote": 5679.88571}, {"ts": 1773141300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 377.4, "quote_volume": 36.53232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 322.7, "quote_volume": 31.23736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 684.2, "quote_volume": 66.1791, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 16.41728}, {"ts": 1773141660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1372.4, "quote_volume": 132.98556, "trades": 1, "taker_buy_volume": 1372.4, "taker_buy_quote": 132.98556}, {"ts": 1773141720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141780000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4119.9, "quote_volume": 399.6303, "trades": 2, "taker_buy_volume": 4119.9, "taker_buy_quote": 399.6303}, {"ts": 1773141900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142020000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 5860.1, "quote_volume": 567.4227, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 11.98384}, {"ts": 1773142080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2039.3, "quote_volume": 197.20031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2745.1, "quote_volume": 265.45117, "trades": 3, "taker_buy_volume": 198.9, "taker_buy_quote": 19.23363}, {"ts": 1773142200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5324.5, "quote_volume": 513.8442, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1482.0, "quote_volume": 143.013, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 132.44625}, {"ts": 1773142380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5841.1, "quote_volume": 563.08204, "trades": 6, "taker_buy_volume": 1372.5, "taker_buy_quote": 132.309}, {"ts": 1773142440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 86.5, "quote_volume": 8.32995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 18313.0, "quote_volume": 1768.2398, "trades": 9, "taker_buy_volume": 18313.0, "taker_buy_quote": 1768.2398}, {"ts": 1773142680000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2548.0, "quote_volume": 246.40323, "trades": 3, "taker_buy_volume": 1059.2, "taker_buy_quote": 102.42464}, {"ts": 1773142740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 514.6, "quote_volume": 49.76182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142800000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1402.6, "quote_volume": 135.59116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 514.6, "quote_volume": 49.76182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 391.1, "quote_volume": 37.89759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 81.9, "quote_volume": 7.93611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1745.3, "quote_volume": 169.30132, "trades": 4, "taker_buy_volume": 1745.3, "taker_buy_quote": 169.30132}, {"ts": 1773143340000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8334.9, "quote_volume": 809.64978, "trades": 17, "taker_buy_volume": 5082.1, "taker_buy_quote": 493.47762}, {"ts": 1773143520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1445.9, "quote_volume": 140.39689, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 133.26975}, {"ts": 1773143580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4529.7, "quote_volume": 439.83387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 7943.8, "quote_volume": 772.13736, "trades": 5, "taker_buy_volume": 7943.8, "taker_buy_quote": 772.13736}, {"ts": 1773143700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4011.5, "quote_volume": 389.51665, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144000000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2819.1, "quote_volume": 273.44529, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 133.1325}, {"ts": 1773144060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1982.0, "quote_volume": 192.254, "trades": 6, "taker_buy_volume": 1982.0, "taker_buy_quote": 192.254}, {"ts": 1773144120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144180000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 4893.1, "quote_volume": 474.21264, "trades": 12, "taker_buy_volume": 2762.0, "taker_buy_quote": 267.82216}, {"ts": 1773144240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144300000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1112.5, "quote_volume": 107.41778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144420000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 9041.8, "quote_volume": 870.09017, "trades": 8, "taker_buy_volume": 2197.0, "taker_buy_quote": 211.7908}, {"ts": 1773144480000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 5014.9, "quote_volume": 482.30325, "trades": 6, "taker_buy_volume": 2477.9, "taker_buy_quote": 238.49755}, {"ts": 1773144540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1366.2, "quote_volume": 131.56506, "trades": 2, "taker_buy_volume": 1366.2, "taker_buy_quote": 131.56506}, {"ts": 1773144600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 10798.2, "quote_volume": 1039.86666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144720000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 246.1, "quote_volume": 23.66825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144780000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 18071.8, "quote_volume": 1738.99923, "trades": 14, "taker_buy_volume": 18071.8, "taker_buy_quote": 1738.99923}, {"ts": 1773144840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3128.0, "quote_volume": 301.2264, "trades": 3, "taker_buy_volume": 3128.0, "taker_buy_quote": 301.2264}, {"ts": 1773144900000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 28522.9, "quote_volume": 2750.33514, "trades": 26, "taker_buy_volume": 26635.8, "taker_buy_quote": 2568.33291}, {"ts": 1773144960000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 5377.9, "quote_volume": 517.51158, "trades": 4, "taker_buy_volume": 853.9, "taker_buy_quote": 82.14518}, {"ts": 1773145020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 14272.5, "quote_volume": 1370.29725, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145080000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 14576.0, "quote_volume": 1402.76715, "trades": 10, "taker_buy_volume": 14576.0, "taker_buy_quote": 1402.76715}, {"ts": 1773145140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 98.9, "quote_volume": 9.52407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1681.5, "quote_volume": 161.92845, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 29.7567}, {"ts": 1773145440000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12744.0, "quote_volume": 1226.19995, "trades": 8, "taker_buy_volume": 3644.0, "taker_buy_quote": 350.77995}, {"ts": 1773145500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3500.0, "quote_volume": 336.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145680000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 652.2, "quote_volume": 62.62644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145740000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 36329.8, "quote_volume": 3481.28367, "trades": 22, "taker_buy_volume": 17448.5, "taker_buy_quote": 1672.04425}, {"ts": 1773145800000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 14408.5, "quote_volume": 1379.76027, "trades": 16, "taker_buy_volume": 425.1, "taker_buy_quote": 40.75327}, {"ts": 1773145860000, "open": 0.0956, "high": 0.0956, "low": 0.095, "close": 0.095, "volume": 123020.7, "quote_volume": 11725.53139, "trades": 92, "taker_buy_volume": 28586.5, "taker_buy_quote": 2722.15333}, {"ts": 1773145920000, "open": 0.0949, "high": 0.0952, "low": 0.0945, "close": 0.0945, "volume": 94629.2, "quote_volume": 8971.62364, "trades": 65, "taker_buy_volume": 64754.9, "taker_buy_quote": 6143.89778}, {"ts": 1773145980000, "open": 0.0944, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 94368.0, "quote_volume": 8874.39541, "trades": 47, "taker_buy_volume": 54003.3, "taker_buy_quote": 5079.06702}, {"ts": 1773146040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 75.3, "quote_volume": 7.09326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146100000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 41576.1, "quote_volume": 3913.66064, "trades": 17, "taker_buy_volume": 9035.9, "taker_buy_quote": 850.61695}, {"ts": 1773146160000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 10382.2, "quote_volume": 977.75204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 16994.1, "quote_volume": 1600.69387, "trades": 10, "taker_buy_volume": 962.7, "taker_buy_quote": 90.78261}, {"ts": 1773146280000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 14384.2, "quote_volume": 1355.05762, "trades": 7, "taker_buy_volume": 4575.0, "taker_buy_quote": 432.0119}, {"ts": 1773146340000, "open": 0.0941, "high": 0.0942, "low": 0.0934, "close": 0.0936, "volume": 264148.4, "quote_volume": 24757.51765, "trades": 136, "taker_buy_volume": 34520.4, "taker_buy_quote": 3236.27374}, {"ts": 1773146400000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 21411.4, "quote_volume": 2007.55264, "trades": 12, "taker_buy_volume": 9891.0, "taker_buy_quote": 928.09895}, {"ts": 1773146460000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 307.0, "quote_volume": 28.858, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 28.858}, {"ts": 1773146580000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 6682.3, "quote_volume": 626.64305, "trades": 7, "taker_buy_volume": 4309.8, "taker_buy_quote": 404.3398}, {"ts": 1773146640000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 28189.7, "quote_volume": 2641.96429, "trades": 22, "taker_buy_volume": 20940.4, "taker_buy_quote": 1962.75201}, {"ts": 1773146700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 7204.4, "quote_volume": 675.15974, "trades": 7, "taker_buy_volume": 7008.3, "taker_buy_quote": 656.77771}, {"ts": 1773146760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4943.9, "quote_volume": 463.70676, "trades": 6, "taker_buy_volume": 495.0, "taker_buy_quote": 46.39994}, {"ts": 1773146820000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 16553.8, "quote_volume": 1553.9444, "trades": 19, "taker_buy_volume": 16553.8, "taker_buy_quote": 1553.9444}, {"ts": 1773146880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4364.3, "quote_volume": 409.37134, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 15.81468}, {"ts": 1773146940000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 16073.0, "quote_volume": 1505.24605, "trades": 11, "taker_buy_volume": 6552.0, "taker_buy_quote": 613.2672}, {"ts": 1773147000000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 4651.1, "quote_volume": 434.78032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147060000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 34007.2, "quote_volume": 3180.45578, "trades": 18, "taker_buy_volume": 15225.8, "taker_buy_quote": 1424.86038}, {"ts": 1773147120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 456.3, "quote_volume": 42.70968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147240000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 9036.9, "quote_volume": 845.4963, "trades": 7, "taker_buy_volume": 5626.0, "taker_buy_quote": 526.5936}, {"ts": 1773147300000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 16064.3, "quote_volume": 1500.68009, "trades": 14, "taker_buy_volume": 9029.6, "taker_buy_quote": 843.98747}, {"ts": 1773147360000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3554.9, "quote_volume": 332.39695, "trades": 9, "taker_buy_volume": 646.7, "taker_buy_quote": 60.48025}, {"ts": 1773147420000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 7468.5, "quote_volume": 698.95526, "trades": 5, "taker_buy_volume": 6986.8, "taker_buy_quote": 653.96448}, {"ts": 1773147480000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3302.7, "quote_volume": 308.4802, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 7.4987}, {"ts": 1773147540000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3915.0, "quote_volume": 365.68313, "trades": 5, "taker_buy_volume": 3915.0, "taker_buy_quote": 365.68313}, {"ts": 1773147600000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 6853.4, "quote_volume": 640.6087, "trades": 10, "taker_buy_volume": 3219.1, "taker_buy_quote": 300.98585}, {"ts": 1773147660000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 52603.8, "quote_volume": 4923.80343, "trades": 8, "taker_buy_volume": 51231.3, "taker_buy_quote": 4795.20018}, {"ts": 1773147720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 533.6, "quote_volume": 49.94496, "trades": 1, "taker_buy_volume": 533.6, "taker_buy_quote": 49.94496}, {"ts": 1773147780000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3734.0, "quote_volume": 349.7738, "trades": 10, "taker_buy_volume": 2714.0, "taker_buy_quote": 254.3018}, {"ts": 1773147840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 68.8, "quote_volume": 6.42592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147900000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 3121.3, "quote_volume": 291.49286, "trades": 5, "taker_buy_volume": 1773.2, "taker_buy_quote": 165.61513}, {"ts": 1773147960000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 10891.3, "quote_volume": 1016.66703, "trades": 17, "taker_buy_volume": 378.6, "taker_buy_quote": 35.36696}, {"ts": 1773148020000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 12467.0, "quote_volume": 1162.35745, "trades": 17, "taker_buy_volume": 3042.6, "taker_buy_quote": 284.05218}, {"ts": 1773148080000, "open": 0.0932, "high": 0.0932, "low": 0.0926, "close": 0.0928, "volume": 63425.4, "quote_volume": 5884.75502, "trades": 34, "taker_buy_volume": 17116.5, "taker_buy_quote": 1590.53358}, {"ts": 1773148140000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 7675.6, "quote_volume": 712.09734, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148200000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 1245.9, "quote_volume": 115.83826, "trades": 5, "taker_buy_volume": 1149.0, "taker_buy_quote": 106.84594}, {"ts": 1773148260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 27781.5, "quote_volume": 2580.90135, "trades": 12, "taker_buy_volume": 27781.5, "taker_buy_quote": 2580.90135}, {"ts": 1773148380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1951.1, "quote_volume": 181.4523, "trades": 2, "taker_buy_volume": 1951.1, "taker_buy_quote": 181.4523}, {"ts": 1773148440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 269.6, "quote_volume": 25.09976, "trades": 1, "taker_buy_volume": 269.6, "taker_buy_quote": 25.09976}, {"ts": 1773148500000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 10956.5, "quote_volume": 1017.88725, "trades": 6, "taker_buy_volume": 1656.5, "taker_buy_quote": 153.91725}, {"ts": 1773148560000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3129.9, "quote_volume": 291.04782, "trades": 6, "taker_buy_volume": 3011.5, "taker_buy_quote": 280.04846}, {"ts": 1773148620000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 22022.2, "quote_volume": 2047.22158, "trades": 10, "taker_buy_volume": 20649.7, "taker_buy_quote": 1919.57908}, {"ts": 1773148680000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 12354.7, "quote_volume": 1147.61233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148740000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1208.0, "quote_volume": 112.344, "trades": 1, "taker_buy_volume": 1208.0, "taker_buy_quote": 112.344}, {"ts": 1773148800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148860000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 4296.3, "quote_volume": 399.65567, "trades": 5, "taker_buy_volume": 2788.5, "taker_buy_quote": 259.4438}, {"ts": 1773148920000, "open": 0.0928, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 80991.8, "quote_volume": 7479.05371, "trades": 51, "taker_buy_volume": 21836.2, "taker_buy_quote": 2016.4553}, {"ts": 1773148980000, "open": 0.0925, "high": 0.0925, "low": 0.0918, "close": 0.092, "volume": 80644.2, "quote_volume": 7409.67233, "trades": 39, "taker_buy_volume": 50712.1, "taker_buy_quote": 4658.45755}, {"ts": 1773149040000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 38484.1, "quote_volume": 3538.60286, "trades": 15, "taker_buy_volume": 184.1, "taker_buy_quote": 16.95561}, {"ts": 1773149100000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 816.9, "quote_volume": 74.99142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149160000, "open": 0.0919, "high": 0.0919, "low": 0.0911, "close": 0.0913, "volume": 151333.9, "quote_volume": 13814.69461, "trades": 64, "taker_buy_volume": 52810.5, "taker_buy_quote": 4819.73487}, {"ts": 1773149220000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 33341.5, "quote_volume": 3048.25627, "trades": 11, "taker_buy_volume": 17290.6, "taker_buy_quote": 1581.3914}, {"ts": 1773149280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149340000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 6791.3, "quote_volume": 621.92955, "trades": 5, "taker_buy_volume": 5173.0, "taker_buy_quote": 474.01693}, {"ts": 1773149400000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 70034.7, "quote_volume": 6437.61314, "trades": 34, "taker_buy_volume": 47815.7, "taker_buy_quote": 4393.46325}, {"ts": 1773149460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149520000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3714.4, "quote_volume": 342.19624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3900.0, "quote_volume": 358.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149640000, "open": 0.0921, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 78770.3, "quote_volume": 7244.47522, "trades": 13, "taker_buy_volume": 8528.2, "taker_buy_quote": 782.0176}, {"ts": 1773149700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2576.9, "quote_volume": 235.78635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149760000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 39416.4, "quote_volume": 3614.96039, "trades": 21, "taker_buy_volume": 38416.4, "taker_buy_quote": 3523.36039}, {"ts": 1773149820000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 18405.9, "quote_volume": 1689.63573, "trades": 8, "taker_buy_volume": 5396.4, "taker_buy_quote": 495.38952}, {"ts": 1773149880000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 39122.3, "quote_volume": 3583.97471, "trades": 11, "taker_buy_volume": 16192.0, "taker_buy_quote": 1484.8064}, {"ts": 1773149940000, "open": 0.0916, "high": 0.0922, "low": 0.0915, "close": 0.0922, "volume": 8756.2, "quote_volume": 803.9383, "trades": 10, "taker_buy_volume": 7383.7, "taker_buy_quote": 678.35455}, {"ts": 1773150000000, "open": 0.0918, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 36540.8, "quote_volume": 3358.41641, "trades": 11, "taker_buy_volume": 15652.6, "taker_buy_quote": 1438.49857}, {"ts": 1773150060000, "open": 0.0921, "high": 0.0929, "low": 0.0921, "close": 0.0927, "volume": 42303.0, "quote_volume": 3916.3352, "trades": 24, "taker_buy_volume": 27238.0, "taker_buy_quote": 2520.29625}, {"ts": 1773150120000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 2069.5, "quote_volume": 191.8496, "trades": 3, "taker_buy_volume": 1069.5, "taker_buy_quote": 99.2496}, {"ts": 1773150180000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 9515.5, "quote_volume": 883.03334, "trades": 5, "taker_buy_volume": 9411.1, "taker_buy_quote": 873.35546}, {"ts": 1773150240000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 29141.4, "quote_volume": 2697.75574, "trades": 7, "taker_buy_volume": 2179.6, "taker_buy_quote": 202.26688}, {"ts": 1773150300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 64.9, "quote_volume": 5.99676, "trades": 1, "taker_buy_volume": 64.9, "taker_buy_quote": 5.99676}, {"ts": 1773150360000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 108.2, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 9.99768}, {"ts": 1773150540000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 110.8, "quote_volume": 10.249, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 10.249}, {"ts": 1773150660000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 185775.4, "quote_volume": 17124.41911, "trades": 53, "taker_buy_volume": 17029.9, "taker_buy_quote": 1570.75893}, {"ts": 1773150720000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 12699.3, "quote_volume": 1171.23903, "trades": 24, "taker_buy_volume": 6892.4, "taker_buy_quote": 635.84285}, {"ts": 1773150780000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1687.9, "quote_volume": 155.48713, "trades": 4, "taker_buy_volume": 80.0, "taker_buy_quote": 7.376}, {"ts": 1773150840000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 33759.4, "quote_volume": 3105.55717, "trades": 27, "taker_buy_volume": 8372.1, "taker_buy_quote": 770.2332}, {"ts": 1773150900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 892.4, "quote_volume": 81.92232, "trades": 2, "taker_buy_volume": 786.6, "taker_buy_quote": 72.20988}, {"ts": 1773151020000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 36332.7, "quote_volume": 3339.31848, "trades": 12, "taker_buy_volume": 35332.7, "taker_buy_quote": 3247.41848}, {"ts": 1773151080000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1373.1, "quote_volume": 126.15058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151200000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 5780.5, "quote_volume": 531.33043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151260000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 2515.2, "quote_volume": 231.15834, "trades": 4, "taker_buy_volume": 2002.3, "taker_buy_quote": 184.12541}, {"ts": 1773151320000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 14200.9, "quote_volume": 1305.32426, "trades": 6, "taker_buy_volume": 1994.0, "taker_buy_quote": 183.51015}, {"ts": 1773151380000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 3915.4, "quote_volume": 360.95418, "trades": 5, "taker_buy_volume": 2915.4, "taker_buy_quote": 268.95418}, {"ts": 1773151440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1372.5, "quote_volume": 126.68175, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 126.68175}, {"ts": 1773151560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151620000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3537.6, "quote_volume": 325.82388, "trades": 3, "taker_buy_volume": 109.2, "taker_buy_quote": 10.06824}, {"ts": 1773151680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 92.4, "quote_volume": 8.49156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151800000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 11130.4, "quote_volume": 1026.72659, "trades": 7, "taker_buy_volume": 8939.6, "taker_buy_quote": 824.63483}, {"ts": 1773151860000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 579.6, "quote_volume": 53.39416, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 5.9995}, {"ts": 1773151920000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8717.9, "quote_volume": 804.66217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151980000, "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 42806.2, "quote_volume": 3941.02766, "trades": 19, "taker_buy_volume": 11132.0, "taker_buy_quote": 1025.75215}, {"ts": 1773152040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1495.0, "quote_volume": 137.5895, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 45.5895}, {"ts": 1773152160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 587.3, "quote_volume": 54.0316, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 45.54}, {"ts": 1773152220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 470.0, "quote_volume": 43.287, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 43.287}, {"ts": 1773152280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7384.5, "quote_volume": 680.11245, "trades": 7, "taker_buy_volume": 7159.5, "taker_buy_quote": 659.38995}, {"ts": 1773152340000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 5512.6, "quote_volume": 507.34511, "trades": 4, "taker_buy_volume": 2999.6, "taker_buy_quote": 276.26316}, {"ts": 1773152400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 162.8, "quote_volume": 14.99388, "trades": 1, "taker_buy_volume": 162.8, "taker_buy_quote": 14.99388}, {"ts": 1773152580000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 4298.8, "quote_volume": 396.33686, "trades": 6, "taker_buy_volume": 2926.3, "taker_buy_quote": 269.79236}, {"ts": 1773152640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 813.4, "quote_volume": 74.99548, "trades": 1, "taker_buy_volume": 813.4, "taker_buy_quote": 74.99548}, {"ts": 1773152700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 860.3, "quote_volume": 79.31966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152760000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152820000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 29498.3, "quote_volume": 2722.95989, "trades": 8, "taker_buy_volume": 29498.3, "taker_buy_quote": 2722.95989}, {"ts": 1773152880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 22289.6, "quote_volume": 2053.47164, "trades": 16, "taker_buy_volume": 12900.0, "taker_buy_quote": 1188.38528}, {"ts": 1773153060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153120000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 6165.8, "quote_volume": 566.36546, "trades": 5, "taker_buy_volume": 221.4, "taker_buy_quote": 20.30238}, {"ts": 1773153180000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153240000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2267.2, "quote_volume": 207.90224, "trades": 1, "taker_buy_volume": 2267.2, "taker_buy_quote": 207.90224}, {"ts": 1773153300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153360000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 10042.6, "quote_volume": 919.88415, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153420000, "open": 0.0915, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 34086.9, "quote_volume": 3117.46763, "trades": 16, "taker_buy_volume": 65.5, "taker_buy_quote": 5.9998}, {"ts": 1773153480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 94.2, "quote_volume": 8.62872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153540000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 5834.7, "quote_volume": 536.24981, "trades": 5, "taker_buy_volume": 5190.1, "taker_buy_quote": 477.13999}, {"ts": 1773153600000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 11884.9, "quote_volume": 1094.09929, "trades": 10, "taker_buy_volume": 4001.6, "taker_buy_quote": 368.54736}, {"ts": 1773153660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 66.3, "quote_volume": 6.08634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4199.6, "quote_volume": 385.52328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153900000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3799.4, "quote_volume": 348.89036, "trades": 4, "taker_buy_volume": 1426.9, "taker_buy_quote": 130.99486}, {"ts": 1773153960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4818.0, "quote_volume": 441.4288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154080000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 8293.5, "quote_volume": 759.7846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154260000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 67.7, "quote_volume": 6.20132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154320000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 101065.3, "quote_volume": 9279.78014, "trades": 25, "taker_buy_volume": 70118.3, "taker_buy_quote": 6436.65296}, {"ts": 1773154380000, "open": 0.0919, "high": 0.092, "low": 0.0912, "close": 0.0915, "volume": 340702.5, "quote_volume": 31234.31208, "trades": 88, "taker_buy_volume": 61665.1, "taker_buy_quote": 5662.77966}, {"ts": 1773154440000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 29218.0, "quote_volume": 2672.28425, "trades": 11, "taker_buy_volume": 13066.6, "taker_buy_quote": 1195.5939}, {"ts": 1773154500000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4813.5, "quote_volume": 439.96651, "trades": 4, "taker_buy_volume": 4813.5, "taker_buy_quote": 439.96651}, {"ts": 1773154560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 17347.4, "quote_volume": 1589.02184, "trades": 7, "taker_buy_volume": 17347.4, "taker_buy_quote": 1589.02184}, {"ts": 1773154620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10928.5, "quote_volume": 1001.0506, "trades": 5, "taker_buy_volume": 10928.5, "taker_buy_quote": 1001.0506}, {"ts": 1773154680000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4112.0, "quote_volume": 377.24679, "trades": 6, "taker_buy_volume": 4112.0, "taker_buy_quote": 377.24679}, {"ts": 1773154740000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 614.3, "quote_volume": 56.40481, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 11.09233}, {"ts": 1773154800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2135.3, "quote_volume": 196.23407, "trades": 1, "taker_buy_volume": 2135.3, "taker_buy_quote": 196.23407}, {"ts": 1773154860000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 21120.5, "quote_volume": 1941.77669, "trades": 10, "taker_buy_volume": 6057.5, "taker_buy_quote": 557.32947}, {"ts": 1773154920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 59.8, "quote_volume": 5.5016, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 5.5016}, {"ts": 1773154980000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 60640.0, "quote_volume": 5562.21625, "trades": 18, "taker_buy_volume": 218.3, "taker_buy_quote": 19.99628}, {"ts": 1773155040000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 2541.0, "quote_volume": 232.74424, "trades": 6, "taker_buy_volume": 2227.2, "taker_buy_quote": 204.03154}, {"ts": 1773155100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 657.6, "quote_volume": 60.30192, "trades": 2, "taker_buy_volume": 657.6, "taker_buy_quote": 60.30192}, {"ts": 1773155160000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 7876.6, "quote_volume": 721.0183, "trades": 7, "taker_buy_volume": 1094.0, "taker_buy_quote": 100.2104}, {"ts": 1773155220000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 14885.1, "quote_volume": 1359.55608, "trades": 6, "taker_buy_volume": 4092.0, "taker_buy_quote": 374.0088}, {"ts": 1773155280000, "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 34732.8, "quote_volume": 3171.35396, "trades": 47, "taker_buy_volume": 17768.8, "taker_buy_quote": 1624.06832}, {"ts": 1773155340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.1, "quote_volume": 9.99356, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 9.99356}, {"ts": 1773155400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 514.8, "quote_volume": 47.1042, "trades": 1, "taker_buy_volume": 514.8, "taker_buy_quote": 47.1042}, {"ts": 1773155580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155760000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 10441.6, "quote_volume": 954.89365, "trades": 4, "taker_buy_volume": 10441.6, "taker_buy_quote": 954.89365}, {"ts": 1773155820000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 4633.7, "quote_volume": 424.35325, "trades": 4, "taker_buy_volume": 3927.9, "taker_buy_quote": 359.63139}, {"ts": 1773155880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 11858.8, "quote_volume": 1089.82372, "trades": 4, "taker_buy_volume": 11858.8, "taker_buy_quote": 1089.82372}, {"ts": 1773155940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1372.5, "quote_volume": 126.13275, "trades": 1, "taker_buy_volume": 1372.5, "taker_buy_quote": 126.13275}, {"ts": 1773156000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 14750.5, "quote_volume": 1358.19025, "trades": 4, "taker_buy_volume": 3308.0, "taker_buy_quote": 304.336}, {"ts": 1773156060000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 6999.7, "quote_volume": 643.49414, "trades": 6, "taker_buy_volume": 4782.6, "taker_buy_quote": 439.52094}, {"ts": 1773156120000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156300000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 14088.2, "quote_volume": 1293.43401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156360000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1000.0, "quote_volume": 91.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156420000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 380.4, "quote_volume": 34.9968, "trades": 2, "taker_buy_volume": 380.4, "taker_buy_quote": 34.9968}, {"ts": 1773156540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2392.7, "quote_volume": 220.60694, "trades": 9, "taker_buy_volume": 2392.7, "taker_buy_quote": 220.60694}, {"ts": 1773156720000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 31250.2, "quote_volume": 2880.21708, "trades": 21, "taker_buy_volume": 11623.8, "taker_buy_quote": 1070.67672}, {"ts": 1773156780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 16485.0, "quote_volume": 1515.18275, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 126.13275}, {"ts": 1773156900000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 6062.1, "quote_volume": 555.88018, "trades": 14, "taker_buy_volume": 1430.6, "taker_buy_quote": 131.33935}, {"ts": 1773156960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1861.0, "quote_volume": 170.32008, "trades": 4, "taker_buy_volume": 1861.0, "taker_buy_quote": 170.32008}, {"ts": 1773157080000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 16767.1, "quote_volume": 1533.52309, "trades": 10, "taker_buy_volume": 2673.0, "taker_buy_quote": 244.0781}, {"ts": 1773157140000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 10100.7, "quote_volume": 923.42671, "trades": 5, "taker_buy_volume": 10100.7, "taker_buy_quote": 923.42671}, {"ts": 1773157200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 60.6, "quote_volume": 5.53884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1278.5, "quote_volume": 116.98275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 272.6, "quote_volume": 24.99742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157560000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157620000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 11692.7, "quote_volume": 1070.18945, "trades": 31, "taker_buy_volume": 4077.7, "taker_buy_quote": 373.38594}, {"ts": 1773157680000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 20012.6, "quote_volume": 1835.05597, "trades": 7, "taker_buy_volume": 19018.1, "taker_buy_quote": 1743.95977}, {"ts": 1773157740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 64.8, "quote_volume": 5.93568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 976.9, "quote_volume": 89.38635, "trades": 2, "taker_buy_volume": 976.9, "taker_buy_quote": 89.38635}, {"ts": 1773158040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 71.2, "quote_volume": 6.50768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5000.0, "quote_volume": 456.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158220000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 2139.6, "quote_volume": 195.48273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158280000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1823.0, "quote_volume": 166.4399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 273.2, "quote_volume": 24.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 602.9, "quote_volume": 55.16535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158460000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1230.2, "quote_volume": 112.44028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1654.2, "quote_volume": 151.02846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158580000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 2022.6, "quote_volume": 184.78888, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 89.5082}, {"ts": 1773158640000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 6833.7, "quote_volume": 624.60018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158700000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 11475.8, "quote_volume": 1048.78812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158760000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 3452.8, "quote_volume": 315.1732, "trades": 3, "taker_buy_volume": 2778.4, "taker_buy_quote": 253.66792}, {"ts": 1773158820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1125.2, "quote_volume": 102.61824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158880000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 17086.3, "quote_volume": 1563.35195, "trades": 11, "taker_buy_volume": 17086.3, "taker_buy_quote": 1563.35195}, {"ts": 1773158940000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3605.7, "quote_volume": 330.48667, "trades": 6, "taker_buy_volume": 3418.0, "taker_buy_quote": 313.29335}, {"ts": 1773159000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1900.0, "quote_volume": 174.04, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 7.18144}, {"ts": 1773159060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 662.3, "quote_volume": 60.60045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 407.5, "quote_volume": 37.36775, "trades": 1, "taker_buy_volume": 407.5, "taker_buy_quote": 37.36775}, {"ts": 1773159360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 300.5, "quote_volume": 27.5258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159600000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.0919, "volume": 53740.2, "quote_volume": 4938.14591, "trades": 19, "taker_buy_volume": 52367.7, "taker_buy_quote": 4812.01316}, {"ts": 1773159660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 28597.6, "quote_volume": 2628.11944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 597.0, "quote_volume": 54.8046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159840000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 299.9, "quote_volume": 27.54944, "trades": 2, "taker_buy_volume": 186.2, "taker_buy_quote": 17.11178}, {"ts": 1773159900000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2245.5, "quote_volume": 206.15187, "trades": 3, "taker_buy_volume": 1149.7, "taker_buy_quote": 105.55743}, {"ts": 1773159960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 11966.4, "quote_volume": 1100.9088, "trades": 5, "taker_buy_volume": 11966.4, "taker_buy_quote": 1100.9088}, {"ts": 1773160020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 151.2, "quote_volume": 13.9104, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 13.9104}, {"ts": 1773160140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1595.0, "quote_volume": 146.74, "trades": 4, "taker_buy_volume": 1595.0, "taker_buy_quote": 146.74}, {"ts": 1773160200000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 17190.8, "quote_volume": 1576.9309, "trades": 8, "taker_buy_volume": 915.0, "taker_buy_quote": 83.97685}, {"ts": 1773160260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 3920.6, "quote_volume": 359.60713, "trades": 5, "taker_buy_volume": 3920.6, "taker_buy_quote": 359.60713}, {"ts": 1773160320000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 437.4, "quote_volume": 40.15332, "trades": 2, "taker_buy_volume": 437.4, "taker_buy_quote": 40.15332}, {"ts": 1773160380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1437.2, "quote_volume": 131.79124, "trades": 3, "taker_buy_volume": 1437.2, "taker_buy_quote": 131.79124}, {"ts": 1773160440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 64.7, "quote_volume": 5.93299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1715.5, "quote_volume": 157.38975, "trades": 2, "taker_buy_volume": 784.0, "taker_buy_quote": 71.9712}, {"ts": 1773160560000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 1005.8, "quote_volume": 92.37632, "trades": 3, "taker_buy_volume": 917.8, "taker_buy_quote": 84.30672}, {"ts": 1773160620000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 3665.6, "quote_volume": 336.71247, "trades": 5, "taker_buy_volume": 3571.0, "taker_buy_quote": 328.03765}, {"ts": 1773160680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 66.6, "quote_volume": 6.10056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160860000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 5350.0, "quote_volume": 491.07706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160920000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 105900.8, "quote_volume": 9735.01466, "trades": 44, "taker_buy_volume": 103996.7, "taker_buy_quote": 9559.64705}, {"ts": 1773160980000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 53612.1, "quote_volume": 4946.28988, "trades": 23, "taker_buy_volume": 36290.9, "taker_buy_quote": 3349.98297}, {"ts": 1773161040000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 10689.2, "quote_volume": 983.74468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1228.1, "quote_volume": 113.10801, "trades": 2, "taker_buy_volume": 228.1, "taker_buy_quote": 21.00801}, {"ts": 1773161160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 213.4, "quote_volume": 19.67548, "trades": 2, "taker_buy_volume": 213.4, "taker_buy_quote": 19.67548}, {"ts": 1773161220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2380.9, "quote_volume": 219.28089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1057.5, "quote_volume": 97.60725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 17363.7, "quote_volume": 1597.56165, "trades": 5, "taker_buy_volume": 15991.3, "taker_buy_quote": 1471.30085}, {"ts": 1773161520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 143.3, "quote_volume": 13.1836, "trades": 1, "taker_buy_volume": 143.3, "taker_buy_quote": 13.1836}, {"ts": 1773161640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161760000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162000000, "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0922, "volume": 74914.9, "quote_volume": 6896.11405, "trades": 58, "taker_buy_volume": 52424.2, "taker_buy_quote": 4828.33918}, {"ts": 1773162060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 249.8, "quote_volume": 22.9816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162120000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4100.0, "quote_volume": 377.42278, "trades": 5, "taker_buy_volume": 2227.8, "taker_buy_quote": 205.18038}, {"ts": 1773162180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162360000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 160.0, "quote_volume": 14.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162420000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2372.5, "quote_volume": 218.60725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 95.6, "quote_volume": 8.80476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 299.4, "quote_volume": 27.63462, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 27.63462}, {"ts": 1773162660000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 10603.2, "quote_volume": 977.63384, "trades": 6, "taker_buy_volume": 6046.2, "taker_buy_quote": 557.45964}, {"ts": 1773162720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 24741.2, "quote_volume": 2281.13864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2745.0, "quote_volume": 253.089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 57155.2, "quote_volume": 5277.59442, "trades": 15, "taker_buy_volume": 36998.4, "taker_buy_quote": 3417.12178}, {"ts": 1773162960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163200000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6009.3, "quote_volume": 553.45653, "trades": 4, "taker_buy_volume": 4944.6, "taker_buy_quote": 455.39766}, {"ts": 1773163260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1372.5, "quote_volume": 126.40725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163380000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1306.2, "quote_volume": 120.30102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 465.8, "quote_volume": 42.94676, "trades": 1, "taker_buy_volume": 465.8, "taker_buy_quote": 42.94676}, {"ts": 1773163500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3361.2, "quote_volume": 310.23876, "trades": 3, "taker_buy_volume": 3361.2, "taker_buy_quote": 310.23876}, {"ts": 1773163560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1204.4, "quote_volume": 110.92524, "trades": 2, "taker_buy_volume": 210.4, "taker_buy_quote": 19.37784}, {"ts": 1773163860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163920000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 3009.4, "quote_volume": 277.60393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164100000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 7149.3, "quote_volume": 657.32834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164160000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1680.2, "quote_volume": 154.22092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3547.4, "quote_volume": 326.3608, "trades": 4, "taker_buy_volume": 3448.8, "taker_buy_quote": 317.2896}, {"ts": 1773164400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2412.0, "quote_volume": 222.14125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164460000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 6841.0, "quote_volume": 630.7402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164760000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164820000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6180.9, "quote_volume": 570.11623, "trades": 6, "taker_buy_volume": 4808.4, "taker_buy_quote": 443.57173}, {"ts": 1773164880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 66.9, "quote_volume": 6.18156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165060000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 574.9, "quote_volume": 53.12076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165120000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 55923.5, "quote_volume": 5184.12623, "trades": 42, "taker_buy_volume": 49994.0, "taker_buy_quote": 4634.57853}, {"ts": 1773165180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 4134.5, "quote_volume": 382.54125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4453.5, "quote_volume": 412.3941, "trades": 4, "taker_buy_volume": 3081.0, "taker_buy_quote": 285.3006}, {"ts": 1773165360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165480000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165660000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1372.5, "quote_volume": 126.68175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 556.0, "quote_volume": 51.3188, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 51.3188}, {"ts": 1773165900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166020000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 6192.6, "quote_volume": 570.47571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1372.5, "quote_volume": 126.5445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3262.8, "quote_volume": 300.1776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1486.1, "quote_volume": 137.01842, "trades": 2, "taker_buy_volume": 1372.5, "taker_buy_quote": 126.5445}, {"ts": 1773166380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166440000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 9515.8, "quote_volume": 875.4536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2639.1, "quote_volume": 242.7972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4045.1, "quote_volume": 372.55371, "trades": 2, "taker_buy_volume": 4045.1, "taker_buy_quote": 372.55371}, {"ts": 1773166620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166680000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12900.0, "quote_volume": 1186.93725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166860000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 530.5, "quote_volume": 48.5938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2745.0, "quote_volume": 251.442, "trades": 3, "taker_buy_volume": 2745.0, "taker_buy_quote": 251.442}, {"ts": 1773167100000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167160000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 2265.2, "quote_volume": 206.96248, "trades": 4, "taker_buy_volume": 65.6, "taker_buy_quote": 5.99584}, {"ts": 1773167220000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 65.6, "quote_volume": 5.99584, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.99584}, {"ts": 1773167280000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1728.5, "quote_volume": 157.81205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167340000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167400000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 4061.6, "quote_volume": 370.52478, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1773167460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 4603.5, "quote_volume": 420.29955, "trades": 3, "taker_buy_volume": 4603.5, "taker_buy_quote": 420.29955}, {"ts": 1773167520000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 84.1, "quote_volume": 7.68674, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 7.68674}, {"ts": 1773167580000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167640000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 6059.7, "quote_volume": 552.05334, "trades": 6, "taker_buy_volume": 146.7, "taker_buy_quote": 13.37904}, {"ts": 1773167700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167760000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 19253.0, "quote_volume": 1750.09613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167880000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3028.9, "quote_volume": 275.16137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 60006.9, "quote_volume": 5448.62652, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1773168000000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 43199.4, "quote_volume": 3913.6852, "trades": 22, "taker_buy_volume": 110.2, "taker_buy_quote": 9.99514}, {"ts": 1773168060000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 5461.5, "quote_volume": 494.64264, "trades": 11, "taker_buy_volume": 4094.1, "taker_buy_quote": 370.89294}, {"ts": 1773168120000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 1365.8, "quote_volume": 124.09976, "trades": 6, "taker_buy_volume": 851.2, "taker_buy_quote": 77.37408}, {"ts": 1773168180000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2325.7, "quote_volume": 211.56829, "trades": 8, "taker_buy_volume": 1621.6, "taker_buy_quote": 147.5656}, {"ts": 1773168240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5668.4, "quote_volume": 515.25756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168300000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 9299.8, "quote_volume": 844.31331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 253.2, "quote_volume": 22.99056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168420000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 2429.5, "quote_volume": 220.5865, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.623}, {"ts": 1773168480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4829.4, "quote_volume": 438.50952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 11774.9, "quote_volume": 1069.16092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 514.6, "quote_volume": 46.72568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168840000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 7449.6, "quote_volume": 676.45368, "trades": 13, "taker_buy_volume": 6867.4, "taker_buy_quote": 623.58992}, {"ts": 1773168900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1800.0, "quote_volume": 163.62, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 163.62}, {"ts": 1773168960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1714.6, "quote_volume": 155.68568, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 108.96}, {"ts": 1773169020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 514.6, "quote_volume": 46.72568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 4700.0, "quote_volume": 427.7, "trades": 6, "taker_buy_volume": 4700.0, "taker_buy_quote": 427.7}, {"ts": 1773169140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3549.3, "quote_volume": 323.34123, "trades": 9, "taker_buy_volume": 3549.3, "taker_buy_quote": 323.34123}, {"ts": 1773169200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 17675.8, "quote_volume": 1612.03296, "trades": 9, "taker_buy_volume": 17675.8, "taker_buy_quote": 1612.03296}, {"ts": 1773169260000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 3422.0, "quote_volume": 311.65929, "trades": 7, "taker_buy_volume": 200.4, "taker_buy_quote": 18.25644}, {"ts": 1773169320000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 4717.8, "quote_volume": 430.10957, "trades": 7, "taker_buy_volume": 3937.9, "taker_buy_quote": 358.98269}, {"ts": 1773169380000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 16748.9, "quote_volume": 1528.77308, "trades": 21, "taker_buy_volume": 16639.9, "taker_buy_quote": 1518.82138}, {"ts": 1773169440000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 2505.2, "quote_volume": 229.1973, "trades": 8, "taker_buy_volume": 2220.2, "taker_buy_quote": 203.1483}, {"ts": 1773169500000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169560000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 110.2, "quote_volume": 10.05024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 400.0, "quote_volume": 36.52, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 36.52}, {"ts": 1773169680000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 1476.0, "quote_volume": 134.97504, "trades": 5, "taker_buy_volume": 1400.0, "taker_buy_quote": 128.03624}, {"ts": 1773169740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 519.5, "quote_volume": 47.43035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 7000.0, "quote_volume": 639.70725, "trades": 7, "taker_buy_volume": 3700.0, "taker_buy_quote": 338.28}, {"ts": 1773169860000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1100.0, "quote_volume": 100.54, "trades": 3, "taker_buy_volume": 1100.0, "taker_buy_quote": 100.54}, {"ts": 1773169920000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 7082.2, "quote_volume": 646.63303, "trades": 8, "taker_buy_volume": 781.7, "taker_buy_quote": 71.39738}, {"ts": 1773169980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 70.8, "quote_volume": 6.46404, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 6.46404}, {"ts": 1773170040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3300.0, "quote_volume": 301.29, "trades": 4, "taker_buy_volume": 3300.0, "taker_buy_quote": 301.29}, {"ts": 1773170100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 8417.6, "quote_volume": 770.43096, "trades": 9, "taker_buy_volume": 6805.6, "taker_buy_quote": 622.93296}, {"ts": 1773170220000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 243.9, "quote_volume": 22.32685, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 9.16}, {"ts": 1773170280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1228.6, "quote_volume": 112.4169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170400000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 800.0, "quote_volume": 73.04, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 73.04}, {"ts": 1773170460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1500.0, "quote_volume": 136.95, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 136.95}, {"ts": 1773170520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170580000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 500.0, "quote_volume": 45.65, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 45.65}, {"ts": 1773170640000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 9380.8, "quote_volume": 854.61238, "trades": 9, "taker_buy_volume": 2711.8, "taker_buy_quote": 247.09498}, {"ts": 1773170700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 565.8, "quote_volume": 51.4878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 700.0, "quote_volume": 63.7, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 63.7}, {"ts": 1773170820000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1527.7, "quote_volume": 139.00518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 200.0, "quote_volume": 18.2, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 18.2}, {"ts": 1773171000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 5040.2, "quote_volume": 458.81304, "trades": 14, "taker_buy_volume": 2562.4, "taker_buy_quote": 233.32464}, {"ts": 1773171120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1100.0, "quote_volume": 100.1, "trades": 7, "taker_buy_volume": 1100.0, "taker_buy_quote": 100.1}, {"ts": 1773171180000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 11045.0, "quote_volume": 1004.76225, "trades": 15, "taker_buy_volume": 3600.0, "taker_buy_quote": 327.6}, {"ts": 1773171240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 111.4, "quote_volume": 10.1374, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 10.1374}, {"ts": 1773171300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171360000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 1772.6, "quote_volume": 161.4208, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 109.32}, {"ts": 1773171420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.1}, {"ts": 1773171480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 5766.0, "quote_volume": 525.2826, "trades": 8, "taker_buy_volume": 4300.0, "taker_buy_quote": 391.73}, {"ts": 1773171540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2410.0, "quote_volume": 219.792, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 182.4}, {"ts": 1773171600000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 19746.2, "quote_volume": 1804.45188, "trades": 18, "taker_buy_volume": 19746.2, "taker_buy_quote": 1804.45188}, {"ts": 1773171660000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 16613.3, "quote_volume": 1522.18412, "trades": 8, "taker_buy_volume": 16542.5, "taker_buy_quote": 1515.713}, {"ts": 1773171720000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 400.0, "quote_volume": 36.70529, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 36.70529}, {"ts": 1773171780000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 69141.8, "quote_volume": 6346.80306, "trades": 27, "taker_buy_volume": 58500.0, "taker_buy_quote": 5370.95}, {"ts": 1773171840000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 7681.5, "quote_volume": 704.9917, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 82.45}, {"ts": 1773171900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 800.0, "quote_volume": 73.2, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 73.2}, {"ts": 1773171960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 400.0, "quote_volume": 36.56, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 36.56}, {"ts": 1773172080000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 400.0, "quote_volume": 36.56, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 36.56}, {"ts": 1773172140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 151.1, "quote_volume": 13.78032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172200000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 2354.7, "quote_volume": 215.41958, "trades": 6, "taker_buy_volume": 2300.0, "taker_buy_quote": 210.42}, {"ts": 1773172260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2500.0, "quote_volume": 228.75, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 228.75}, {"ts": 1773172320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 333.5, "quote_volume": 30.44855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172500000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 3631.8, "quote_volume": 331.57156, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.3}, {"ts": 1773172560000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 10788.6, "quote_volume": 985.57996, "trades": 14, "taker_buy_volume": 10788.6, "taker_buy_quote": 985.57996}, {"ts": 1773172620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 10100.0, "quote_volume": 923.14, "trades": 9, "taker_buy_volume": 10100.0, "taker_buy_quote": 923.14}, {"ts": 1773172680000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5809.0, "quote_volume": 530.9426, "trades": 9, "taker_buy_volume": 5500.0, "taker_buy_quote": 502.7}, {"ts": 1773172740000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 10722.2, "quote_volume": 979.77411, "trades": 11, "taker_buy_volume": 7000.0, "taker_buy_quote": 639.8}, {"ts": 1773172800000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 506.0, "quote_volume": 46.2484, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 27.42}, {"ts": 1773172860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 12580.4, "quote_volume": 1151.1066, "trades": 3, "taker_buy_volume": 12580.4, "taker_buy_quote": 1151.1066}, {"ts": 1773172920000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 504.0, "quote_volume": 45.9648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 15899.0, "quote_volume": 1448.3989, "trades": 5, "taker_buy_volume": 15899.0, "taker_buy_quote": 1448.3989}, {"ts": 1773173100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 14172.5, "quote_volume": 1289.6975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173280000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 396.9, "quote_volume": 36.1, "trades": 2, "taker_buy_volume": 307.4, "taker_buy_quote": 27.9734}, {"ts": 1773173340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 110.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 9.999}, {"ts": 1773173460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173580000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 511.1, "quote_volume": 46.39999, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 28.61372}, {"ts": 1773173640000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 85.0, "quote_volume": 7.7265, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 7.7265}, {"ts": 1773173820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173940000, "open": 0.0906, "high": 0.0906, "low": 0.09, "close": 0.0902, "volume": 53542.7, "quote_volume": 4830.77761, "trades": 25, "taker_buy_volume": 6009.6, "taker_buy_quote": 541.48158}, {"ts": 1773174000000, "open": 0.0902, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 61554.7, "quote_volume": 5535.22906, "trades": 37, "taker_buy_volume": 2175.8, "taker_buy_quote": 196.17127}, {"ts": 1773174060000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 13834.9, "quote_volume": 1243.80027, "trades": 7, "taker_buy_volume": 13834.9, "taker_buy_quote": 1243.80027}, {"ts": 1773174120000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 23245.2, "quote_volume": 2092.08351, "trades": 13, "taker_buy_volume": 22883.8, "taker_buy_quote": 2059.55751}, {"ts": 1773174180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2874.0, "quote_volume": 259.2348, "trades": 2, "taker_buy_volume": 2874.0, "taker_buy_quote": 259.2348}, {"ts": 1773174420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 310.1, "quote_volume": 28.03304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 17584.3, "quote_volume": 1589.62072, "trades": 5, "taker_buy_volume": 2594.9, "taker_buy_quote": 234.57896}, {"ts": 1773175140000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3024.1, "quote_volume": 273.98346, "trades": 2, "taker_buy_volume": 3024.1, "taker_buy_quote": 273.98346}, {"ts": 1773175200000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3255.3, "quote_volume": 295.15571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175260000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 13200.5, "quote_volume": 1196.99487, "trades": 4, "taker_buy_volume": 12627.1, "taker_buy_quote": 1145.15951}, {"ts": 1773175320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1318.7, "quote_volume": 119.73796, "trades": 2, "taker_buy_volume": 318.7, "taker_buy_quote": 28.93796}, {"ts": 1773175380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2042.0, "quote_volume": 185.6178, "trades": 2, "taker_buy_volume": 2042.0, "taker_buy_quote": 185.6178}, {"ts": 1773175740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 9637.2, "quote_volume": 877.35873, "trades": 13, "taker_buy_volume": 4293.4, "taker_buy_quote": 391.07293}, {"ts": 1773176160000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 6956.5, "quote_volume": 633.03409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1157.3, "quote_volume": 105.19857, "trades": 3, "taker_buy_volume": 1100.1, "taker_buy_quote": 99.99909}, {"ts": 1773176340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3562.8, "quote_volume": 323.50224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 244.0, "quote_volume": 22.204, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 22.204}, {"ts": 1773176640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2144.5, "quote_volume": 195.1495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 11446.9, "quote_volume": 1041.6679, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 9.9918}, {"ts": 1773176940000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 10191.4, "quote_volume": 928.66407, "trades": 10, "taker_buy_volume": 8709.7, "taker_buy_quote": 793.69212}, {"ts": 1773177000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 856.4, "quote_volume": 77.76112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1831.5, "quote_volume": 166.48335, "trades": 3, "taker_buy_volume": 1372.5, "taker_buy_quote": 124.76025}, {"ts": 1773177120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 132.7, "quote_volume": 12.06243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 514.6, "quote_volume": 46.67422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 816.7, "quote_volume": 73.99302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177420000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 132.5, "quote_volume": 12.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 1636.8, "quote_volume": 148.48419, "trades": 2, "taker_buy_volume": 264.3, "taker_buy_quote": 23.99844}, {"ts": 1773177540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 64499.9, "quote_volume": 5827.01648, "trades": 20, "taker_buy_volume": 2086.1, "taker_buy_quote": 188.48461}, {"ts": 1773177780000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 645.0, "quote_volume": 58.3725, "trades": 1, "taker_buy_volume": 645.0, "taker_buy_quote": 58.3725}, {"ts": 1773177840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1000.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3267.1, "quote_volume": 295.67255, "trades": 1, "taker_buy_volume": 3267.1, "taker_buy_quote": 295.67255}, {"ts": 1773178020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1969.9, "quote_volume": 178.27595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6082.5, "quote_volume": 550.46625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5053.3, "quote_volume": 457.32365, "trades": 2, "taker_buy_volume": 5053.3, "taker_buy_quote": 457.32365}, {"ts": 1773178320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 12800.1, "quote_volume": 1158.40905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 76.8, "quote_volume": 6.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 69.8, "quote_volume": 6.3169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 6015.0, "quote_volume": 544.959, "trades": 2, "taker_buy_volume": 6015.0, "taker_buy_quote": 544.959}, {"ts": 1773178800000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 16359.8, "quote_volume": 1483.0504, "trades": 3, "taker_buy_volume": 3917.3, "taker_buy_quote": 354.51565}, {"ts": 1773178860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178980000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 1515.4, "quote_volume": 137.09704, "trades": 2, "taker_buy_volume": 524.4, "taker_buy_quote": 47.51064}, {"ts": 1773179040000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 5836.6, "quote_volume": 529.00393, "trades": 2, "taker_buy_volume": 5836.6, "taker_buy_quote": 529.00393}, {"ts": 1773179100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 19796.0, "quote_volume": 1791.538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179160000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 99.0, "quote_volume": 8.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179220000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 9550.0, "quote_volume": 863.3948, "trades": 10, "taker_buy_volume": 9550.0, "taker_buy_quote": 863.3948}, {"ts": 1773179280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 238.6, "quote_volume": 21.56944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179640000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 37254.7, "quote_volume": 3367.10137, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.4}, {"ts": 1773179700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179880000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 10165.2, "quote_volume": 919.9506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 12709.5, "quote_volume": 1151.454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 11880.7, "quote_volume": 1075.20335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 110.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180660000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 13914.2, "quote_volume": 1255.30878, "trades": 5, "taker_buy_volume": 94.4, "taker_buy_quote": 8.52432}, {"ts": 1773180720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180780000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 165.2, "quote_volume": 14.91756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2819.6, "quote_volume": 255.07647, "trades": 6, "taker_buy_volume": 653.8, "taker_buy_quote": 59.1689}, {"ts": 1773180960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2926.1, "quote_volume": 264.81205, "trades": 3, "taker_buy_volume": 2926.1, "taker_buy_quote": 264.81205}, {"ts": 1773181020000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4863.8, "quote_volume": 440.66028, "trades": 3, "taker_buy_volume": 4863.8, "taker_buy_quote": 440.66028}, {"ts": 1773181080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 5524.8, "quote_volume": 501.09936, "trades": 3, "taker_buy_volume": 5524.8, "taker_buy_quote": 501.09936}, {"ts": 1773181140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2489.4, "quote_volume": 225.42039, "trades": 3, "taker_buy_volume": 2489.4, "taker_buy_quote": 225.42039}, {"ts": 1773181260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 269.3, "quote_volume": 24.39858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1192.5, "quote_volume": 108.15975, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.15975}, {"ts": 1773181500000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3516.0, "quote_volume": 319.55829, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 319.55829}, {"ts": 1773181560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1045.1, "quote_volume": 94.99959, "trades": 1, "taker_buy_volume": 1045.1, "taker_buy_quote": 94.99959}, {"ts": 1773181620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181740000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 5856.0, "quote_volume": 532.68126, "trades": 6, "taker_buy_volume": 3856.0, "taker_buy_quote": 350.88126}, {"ts": 1773181800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 170.4, "quote_volume": 15.48936, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 15.48936}, {"ts": 1773181920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 6034.0, "quote_volume": 548.4906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 111.1, "quote_volume": 10.08788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12661.6, "quote_volume": 1150.93944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182400000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 23010.6, "quote_volume": 2099.46463, "trades": 8, "taker_buy_volume": 23010.6, "taker_buy_quote": 2099.46463}, {"ts": 1773182460000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5045.0, "quote_volume": 461.113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182520000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 6034.0, "quote_volume": 550.3008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 219.4, "quote_volume": 19.98734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182880000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4203.1, "quote_volume": 382.90241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 449.0, "quote_volume": 40.9039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183000000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1162.5, "quote_volume": 105.90375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.1}, {"ts": 1773183120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 7340.0, "quote_volume": 668.53205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 97.8, "quote_volume": 8.89002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6359.5, "quote_volume": 578.7145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 6034.0, "quote_volume": 549.6974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 7130.4, "quote_volume": 649.68908, "trades": 6, "taker_buy_volume": 1096.4, "taker_buy_quote": 99.99168}, {"ts": 1773183600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 438.8, "quote_volume": 39.97468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183720000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 203.8, "quote_volume": 18.57753, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 10.3512}, {"ts": 1773183780000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 8562.9, "quote_volume": 779.77439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 109.6, "quote_volume": 9.9736, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 9.9736}, {"ts": 1773183900000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1261.3, "quote_volume": 114.7783, "trades": 1, "taker_buy_volume": 1261.3, "taker_buy_quote": 114.7783}, {"ts": 1773183960000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184020000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 109.6, "quote_volume": 9.9736, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 9.9736}, {"ts": 1773184080000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 524.8, "quote_volume": 47.7293, "trades": 3, "taker_buy_volume": 249.8, "taker_buy_quote": 22.7318}, {"ts": 1773184140000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 7263.0, "quote_volume": 660.16758, "trades": 4, "taker_buy_volume": 143.1, "taker_buy_quote": 12.99348}, {"ts": 1773184200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184260000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 8419.6, "quote_volume": 764.73818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 4716.4, "quote_volume": 427.77748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 246.0, "quote_volume": 22.3122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184560000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1606.3, "quote_volume": 145.638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184620000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 3294.0, "quote_volume": 298.28319, "trades": 6, "taker_buy_volume": 110.3, "taker_buy_quote": 9.99318}, {"ts": 1773184680000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 231.6, "quote_volume": 20.94879, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 10.99575}, {"ts": 1773184740000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 14638.4, "quote_volume": 1324.99949, "trades": 12, "taker_buy_volume": 8413.4, "taker_buy_quote": 761.63699}, {"ts": 1773184800000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1440.0, "quote_volume": 130.28713, "trades": 5, "taker_buy_volume": 1111.3, "taker_buy_quote": 100.57265}, {"ts": 1773184860000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 7034.6, "quote_volume": 636.6313, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1773185340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185460000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 9361.2, "quote_volume": 849.06084, "trades": 3, "taker_buy_volume": 2209.7, "taker_buy_quote": 200.41979}, {"ts": 1773185520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 93.6, "quote_volume": 8.48016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 111.0, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 6353.6, "quote_volume": 575.59316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 77.2, "quote_volume": 6.99432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 270.0, "quote_volume": 24.489, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 24.489}, {"ts": 1773186000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4706.5, "quote_volume": 427.3502, "trades": 4, "taker_buy_volume": 4706.5, "taker_buy_quote": 427.3502}, {"ts": 1773186120000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 11654.1, "quote_volume": 1057.22075, "trades": 6, "taker_buy_volume": 165.6, "taker_buy_quote": 15.03648}, {"ts": 1773186180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1773186240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 551.2, "quote_volume": 49.99384, "trades": 1, "taker_buy_volume": 551.2, "taker_buy_quote": 49.99384}, {"ts": 1773186300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 13695.3, "quote_volume": 1243.53324, "trades": 2, "taker_buy_volume": 13695.3, "taker_buy_quote": 1243.53324}, {"ts": 1773186360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 326.0, "quote_volume": 29.5682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 7841.6, "quote_volume": 711.16411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 113.7, "quote_volume": 10.30122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6034.6, "quote_volume": 546.1313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2381.0, "quote_volume": 215.4805, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 24.435}, {"ts": 1773186840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 638.1, "quote_volume": 57.68424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 1215.8, "quote_volume": 110.12876, "trades": 2, "taker_buy_volume": 1102.2, "taker_buy_quote": 99.85932}, {"ts": 1773186960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6034.6, "quote_volume": 546.1313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 163.2, "quote_volume": 14.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 6203.0, "quote_volume": 563.2324, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 15.29072}, {"ts": 1773187260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 5256.7, "quote_volume": 476.25702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 11442.5, "quote_volume": 1036.6905, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 1036.6905}, {"ts": 1773187440000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2358.0, "quote_volume": 213.65135, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 15.01085}, {"ts": 1773187500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 516.7, "quote_volume": 46.91636, "trades": 2, "taker_buy_volume": 516.7, "taker_buy_quote": 46.91636}, {"ts": 1773187620000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2071.1, "quote_volume": 187.96802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187680000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 17027.3, "quote_volume": 1546.21724, "trades": 14, "taker_buy_volume": 1384.0, "taker_buy_quote": 125.8056}, {"ts": 1773187740000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 6043.6, "quote_volume": 549.07861, "trades": 4, "taker_buy_volume": 3197.3, "taker_buy_quote": 290.63457}, {"ts": 1773187800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187920000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1258.0, "quote_volume": 114.1006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187980000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 5749.7, "quote_volume": 522.58109, "trades": 11, "taker_buy_volume": 5324.0, "taker_buy_quote": 483.9701}, {"ts": 1773188040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188100000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 153425.0, "quote_volume": 13947.17363, "trades": 34, "taker_buy_volume": 97398.8, "taker_buy_quote": 8851.76613}, {"ts": 1773188160000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 13882.4, "quote_volume": 1260.84862, "trades": 7, "taker_buy_volume": 1074.5, "taker_buy_quote": 97.67205}, {"ts": 1773188220000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 27191.7, "quote_volume": 2471.60272, "trades": 22, "taker_buy_volume": 18523.2, "taker_buy_quote": 1683.98401}, {"ts": 1773188280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 219.9, "quote_volume": 19.98891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188400000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 42118.1, "quote_volume": 3812.04586, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188460000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 2511.9, "quote_volume": 227.05049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3430.9, "quote_volume": 310.15336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 692.2, "quote_volume": 62.57488, "trades": 1, "taker_buy_volume": 692.2, "taker_buy_quote": 62.57488}, {"ts": 1773188760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188820000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 38046.0, "quote_volume": 3434.79344, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188880000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 665.2, "quote_volume": 60.0875, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 18.02576}, {"ts": 1773188940000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 9573.2, "quote_volume": 862.89393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 609.3, "quote_volume": 54.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5751.3, "quote_volume": 517.66426, "trades": 4, "taker_buy_volume": 472.6, "taker_buy_quote": 42.58126}, {"ts": 1773189120000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 9232.0, "quote_volume": 830.759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189300000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 19077.6, "quote_volume": 1712.16587, "trades": 12, "taker_buy_volume": 262.5, "taker_buy_quote": 23.5725}, {"ts": 1773189360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189420000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 92.6, "quote_volume": 8.30622, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 8.30622}, {"ts": 1773189480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2302.2, "quote_volume": 206.0469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3430.9, "quote_volume": 307.75173, "trades": 2, "taker_buy_volume": 3430.9, "taker_buy_quote": 307.75173}, {"ts": 1773189600000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2145.1, "quote_volume": 192.20096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3560.8, "quote_volume": 319.40376, "trades": 3, "taker_buy_volume": 3560.8, "taker_buy_quote": 319.40376}, {"ts": 1773189840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 553.9, "quote_volume": 49.68483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189900000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189960000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 113.2, "quote_volume": 10.14272, "trades": 1, "taker_buy_volume": 113.2, "taker_buy_quote": 10.14272}, {"ts": 1773190200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4515.5, "quote_volume": 404.13725, "trades": 2, "taker_buy_volume": 4515.5, "taker_buy_quote": 404.13725}, {"ts": 1773190440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2385.0, "quote_volume": 213.219, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.6095}, {"ts": 1773190500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2288.0, "quote_volume": 204.5472, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.6095}, {"ts": 1773190560000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 4034.8, "quote_volume": 361.12591, "trades": 3, "taker_buy_volume": 113.1, "taker_buy_quote": 10.13376}, {"ts": 1773190620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190800000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 98.0, "quote_volume": 8.7514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3245.0, "quote_volume": 289.1295, "trades": 4, "taker_buy_volume": 338.7, "taker_buy_quote": 30.17817}, {"ts": 1773190920000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 67864.6, "quote_volume": 6024.87232, "trades": 46, "taker_buy_volume": 9368.6, "taker_buy_quote": 832.31707}, {"ts": 1773190980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2585.9, "quote_volume": 229.36933, "trades": 4, "taker_buy_volume": 2585.9, "taker_buy_quote": 229.36933}, {"ts": 1773191040000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1137.3, "quote_volume": 100.99224, "trades": 2, "taker_buy_volume": 1137.3, "taker_buy_quote": 100.99224}, {"ts": 1773191100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191160000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1777.5, "quote_volume": 157.60575, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.77475}, {"ts": 1773191220000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191280000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 13293.0, "quote_volume": 1176.68005, "trades": 11, "taker_buy_volume": 990.0, "taker_buy_quote": 87.615}, {"ts": 1773191340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 495.0, "quote_volume": 43.8075, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 43.8075}, {"ts": 1773191400000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3886.4, "quote_volume": 343.9959, "trades": 2, "taker_buy_volume": 3886.4, "taker_buy_quote": 343.9959}, {"ts": 1773191460000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1000.0, "quote_volume": 88.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191700000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 111.9, "quote_volume": 9.91434, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 9.91434}, {"ts": 1773191760000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1738.0, "quote_volume": 153.9868, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 43.857}, {"ts": 1773191820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191880000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 75.3, "quote_volume": 6.67911, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 6.67911}, {"ts": 1773191940000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3121.6, "quote_volume": 276.57376, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 43.857}, {"ts": 1773192000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 134952.5, "quote_volume": 11972.34761, "trades": 13, "taker_buy_volume": 134952.5, "taker_buy_quote": 11972.34761}, {"ts": 1773192120000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 13900.0, "quote_volume": 1234.42, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 451.9, "quote_volume": 40.03834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1307.7, "quote_volume": 115.99299, "trades": 2, "taker_buy_volume": 1307.7, "taker_buy_quote": 115.99299}, {"ts": 1773192600000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 177.6, "quote_volume": 15.75312, "trades": 3, "taker_buy_volume": 177.6, "taker_buy_quote": 15.75312}, {"ts": 1773192660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192720000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 7792.5, "quote_volume": 692.79261, "trades": 4, "taker_buy_volume": 393.6, "taker_buy_quote": 35.0304}, {"ts": 1773192780000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3445.4, "quote_volume": 306.29606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192900000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 655.3, "quote_volume": 58.12511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193020000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 155.2, "quote_volume": 13.76624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193080000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 16401.3, "quote_volume": 1455.02449, "trades": 13, "taker_buy_volume": 2291.8, "taker_buy_quote": 203.51184}, {"ts": 1773193140000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 5850.4, "quote_volume": 519.50432, "trades": 7, "taker_buy_volume": 388.0, "taker_buy_quote": 34.4544}, {"ts": 1773193200000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 64127.3, "quote_volume": 5701.64887, "trades": 25, "taker_buy_volume": 18091.1, "taker_buy_quote": 1608.76845}, {"ts": 1773193260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193380000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 4216.3, "quote_volume": 374.8403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 9000.0, "quote_volume": 795.6, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 46098.4, "quote_volume": 4070.48872, "trades": 10, "taker_buy_volume": 31666.8, "taker_buy_quote": 2796.17844}, {"ts": 1773193740000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 16605.1, "quote_volume": 1468.46458, "trades": 7, "taker_buy_volume": 16605.1, "taker_buy_quote": 1468.46458}, {"ts": 1773193800000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 780.7, "quote_volume": 68.95843, "trades": 3, "taker_buy_volume": 780.7, "taker_buy_quote": 68.95843}, {"ts": 1773193860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 90.7, "quote_volume": 7.99974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 15244.9, "quote_volume": 1345.96368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 270.0, "quote_volume": 23.814, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 23.814}, {"ts": 1773194040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1084.4, "quote_volume": 95.75252, "trades": 1, "taker_buy_volume": 1084.4, "taker_buy_quote": 95.75252}, {"ts": 1773194400000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0878, "volume": 128027.9, "quote_volume": 11255.34023, "trades": 47, "taker_buy_volume": 9557.0, "taker_buy_quote": 840.41975}, {"ts": 1773194460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 199.3, "quote_volume": 17.47861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194520000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 22170.8, "quote_volume": 1944.7857, "trades": 9, "taker_buy_volume": 22170.8, "taker_buy_quote": 1944.7857}, {"ts": 1773194580000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 10897.8, "quote_volume": 957.94213, "trades": 8, "taker_buy_volume": 10897.8, "taker_buy_quote": 957.94213}, {"ts": 1773194640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3880.0, "quote_volume": 340.464, "trades": 5, "taker_buy_volume": 2880.0, "taker_buy_quote": 252.764}, {"ts": 1773194760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 519.1, "quote_volume": 45.52507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 103.7, "quote_volume": 9.08412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 12933.4, "quote_volume": 1134.39177, "trades": 8, "taker_buy_volume": 133.4, "taker_buy_quote": 11.71252}, {"ts": 1773194940000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 54104.3, "quote_volume": 4744.77388, "trades": 13, "taker_buy_volume": 39495.0, "taker_buy_quote": 3463.7115}, {"ts": 1773195000000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2379.1, "quote_volume": 208.5237, "trades": 5, "taker_buy_volume": 1379.1, "taker_buy_quote": 120.9237}, {"ts": 1773195060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195120000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10111.5, "quote_volume": 884.75625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 720.3, "quote_volume": 63.02625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 485.4, "quote_volume": 42.42396, "trades": 2, "taker_buy_volume": 393.9, "taker_buy_quote": 34.42686}, {"ts": 1773195480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 811.5, "quote_volume": 70.9251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 581.7, "quote_volume": 50.78241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1157.5, "quote_volume": 101.04975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195720000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 32658.2, "quote_volume": 2843.08483, "trades": 16, "taker_buy_volume": 69.0, "taker_buy_quote": 5.9961}, {"ts": 1773195780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 390.7, "quote_volume": 33.95183, "trades": 2, "taker_buy_volume": 390.7, "taker_buy_quote": 33.95183}, {"ts": 1773195840000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 1185.7, "quote_volume": 103.06337, "trades": 3, "taker_buy_volume": 260.4, "taker_buy_quote": 22.6548}, {"ts": 1773195900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 691.3, "quote_volume": 60.07397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5786.5, "quote_volume": 502.2682, "trades": 5, "taker_buy_volume": 3991.3, "taker_buy_quote": 346.44484}, {"ts": 1773196020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 736.9, "quote_volume": 63.96292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 368.6, "quote_volume": 31.99448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2394.4, "quote_volume": 207.83392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1071.6, "quote_volume": 93.01488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 16280.5, "quote_volume": 1413.1474, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196320000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 971.2, "quote_volume": 84.20304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 35078.7, "quote_volume": 3040.14149, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196440000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 18614.5, "quote_volume": 1612.34765, "trades": 19, "taker_buy_volume": 4717.5, "taker_buy_quote": 408.86745}, {"ts": 1773196500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 5525.4, "quote_volume": 477.9471, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196560000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 14172.8, "quote_volume": 1223.96028, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 102.91275}, {"ts": 1773196620000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 10056.4, "quote_volume": 865.3076, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 543.7, "quote_volume": 46.70383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 163.1, "quote_volume": 14.04291, "trades": 1, "taker_buy_volume": 163.1, "taker_buy_quote": 14.04291}, {"ts": 1773196800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 966.7, "quote_volume": 83.03953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196860000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 843.0, "quote_volume": 72.5038, "trades": 8, "taker_buy_volume": 58.0, "taker_buy_quote": 4.9938}, {"ts": 1773196920000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2329.5, "quote_volume": 200.22389, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196980000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 1232.5, "quote_volume": 105.75791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1400.9, "quote_volume": 120.33731, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 42.5205}, {"ts": 1773197100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 10280.0, "quote_volume": 883.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3446.2, "quote_volume": 296.02858, "trades": 2, "taker_buy_volume": 3446.2, "taker_buy_quote": 296.02858}, {"ts": 1773197220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1734.5, "quote_volume": 148.99355, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 42.5205}, {"ts": 1773197280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1248.3, "quote_volume": 107.10414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 2119.4, "quote_volume": 181.91146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197400000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 716.9, "quote_volume": 61.55952, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 42.5205}, {"ts": 1773197460000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 772.1, "quote_volume": 66.23445, "trades": 3, "taker_buy_volume": 117.2, "taker_buy_quote": 10.05576}, {"ts": 1773197520000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2000.0, "quote_volume": 172.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 172.0}, {"ts": 1773197580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 151.9, "quote_volume": 13.09378, "trades": 1, "taker_buy_volume": 151.9, "taker_buy_quote": 13.09378}, {"ts": 1773197640000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 81227.5, "quote_volume": 7013.62479, "trades": 24, "taker_buy_volume": 80402.3, "taker_buy_quote": 6942.19747}, {"ts": 1773197700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1000.0, "quote_volume": 86.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 143.2, "quote_volume": 12.42976, "trades": 2, "taker_buy_volume": 143.2, "taker_buy_quote": 12.42976}, {"ts": 1773198000000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 10819.4, "quote_volume": 938.72697, "trades": 18, "taker_buy_volume": 3178.9, "taker_buy_quote": 276.05582}, {"ts": 1773198060000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 3150.4, "quote_volume": 273.41468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 569.2, "quote_volume": 49.34964, "trades": 3, "taker_buy_volume": 336.2, "taker_buy_quote": 29.14854}, {"ts": 1773198180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 692.0, "quote_volume": 60.1348, "trades": 1, "taker_buy_volume": 692.0, "taker_buy_quote": 60.1348}, {"ts": 1773198360000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 42653.4, "quote_volume": 3720.56919, "trades": 17, "taker_buy_volume": 38394.7, "taker_buy_quote": 3348.74731}, {"ts": 1773198420000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 82.0, "quote_volume": 7.1504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1406.8, "quote_volume": 122.93289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 66.9, "quote_volume": 5.84037, "trades": 1, "taker_buy_volume": 66.9, "taker_buy_quote": 5.84037}, {"ts": 1773199020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 230.1, "quote_volume": 20.06472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1000.0, "quote_volume": 87.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.1}, {"ts": 1773199260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1114.7, "quote_volume": 97.20184, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 10.00184}, {"ts": 1773199500000, "open": 0.0871, "high": 0.0871, "low": 0.0864, "close": 0.0865, "volume": 121150.5, "quote_volume": 10512.63093, "trades": 58, "taker_buy_volume": 447.1, "taker_buy_quote": 38.76357}, {"ts": 1773199560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 5669.9, "quote_volume": 488.58022, "trades": 3, "taker_buy_volume": 4018.3, "taker_buy_quote": 346.37746}, {"ts": 1773199680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 434.7, "quote_volume": 37.51461, "trades": 2, "taker_buy_volume": 434.7, "taker_buy_quote": 37.51461}, {"ts": 1773199740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 495.0, "quote_volume": 42.7185, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 42.7185}, {"ts": 1773199860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 628.7, "quote_volume": 54.38255, "trades": 1, "taker_buy_volume": 628.7, "taker_buy_quote": 54.38255}, {"ts": 1773199920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 89.2, "quote_volume": 7.72472, "trades": 1, "taker_buy_volume": 89.2, "taker_buy_quote": 7.72472}, {"ts": 1773199980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200040000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2208.2, "quote_volume": 190.68848, "trades": 6, "taker_buy_volume": 2208.2, "taker_buy_quote": 190.68848}, {"ts": 1773200100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 133.9, "quote_volume": 11.58235, "trades": 1, "taker_buy_volume": 133.9, "taker_buy_quote": 11.58235}, {"ts": 1773200160000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1192.5, "quote_volume": 102.7935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 326.3, "quote_volume": 28.09443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1000.0, "quote_volume": 86.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1310.0, "quote_volume": 112.40975, "trades": 2, "taker_buy_volume": 117.5, "taker_buy_quote": 10.09325}, {"ts": 1773200580000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 81.6, "quote_volume": 6.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 37456.3, "quote_volume": 3222.35097, "trades": 11, "taker_buy_volume": 11135.8, "taker_buy_quote": 957.51942}, {"ts": 1773200760000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 5132.7, "quote_volume": 441.33081, "trades": 3, "taker_buy_volume": 5132.7, "taker_buy_quote": 441.33081}, {"ts": 1773200820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 20183.2, "quote_volume": 1729.70024, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200940000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1080.6, "quote_volume": 92.61548, "trades": 2, "taker_buy_volume": 1080.6, "taker_buy_quote": 92.61548}, {"ts": 1773201000000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201060000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 8752.4, "quote_volume": 748.78249, "trades": 9, "taker_buy_volume": 4945.1, "taker_buy_quote": 423.30056}, {"ts": 1773201120000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 28044.4, "quote_volume": 2401.85401, "trades": 22, "taker_buy_volume": 15627.4, "taker_buy_quote": 1337.71711}, {"ts": 1773201180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1192.5, "quote_volume": 101.95875, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 101.95875}, {"ts": 1773201360000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 52545.0, "quote_volume": 4472.82308, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201660000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 4841.5, "quote_volume": 411.6924, "trades": 7, "taker_buy_volume": 4841.5, "taker_buy_quote": 411.6924}, {"ts": 1773201720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4635.6, "quote_volume": 394.95312, "trades": 3, "taker_buy_volume": 4635.6, "taker_buy_quote": 394.95312}, {"ts": 1773201780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201840000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 87211.4, "quote_volume": 7472.30435, "trades": 32, "taker_buy_volume": 82158.1, "taker_buy_quote": 7039.62262}, {"ts": 1773201900000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 1233.0, "quote_volume": 105.93292, "trades": 2, "taker_buy_volume": 707.6, "taker_buy_quote": 60.8536}, {"ts": 1773201960000, "open": 0.086, "high": 0.0872, "low": 0.086, "close": 0.087, "volume": 93162.7, "quote_volume": 8064.68945, "trades": 46, "taker_buy_volume": 61846.2, "taker_buy_quote": 5344.71615}, {"ts": 1773202020000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 35939.8, "quote_volume": 3114.52712, "trades": 10, "taker_buy_volume": 24166.0, "taker_buy_quote": 2092.6756}, {"ts": 1773202080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 246.0, "quote_volume": 21.3528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 17485.5, "quote_volume": 1516.39715, "trades": 4, "taker_buy_volume": 17485.5, "taker_buy_quote": 1516.39715}, {"ts": 1773202200000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 1018.0, "quote_volume": 88.26924, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 47.93096}, {"ts": 1773202260000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 12501.4, "quote_volume": 1085.05139, "trades": 5, "taker_buy_volume": 3418.1, "taker_buy_quote": 296.69108}, {"ts": 1773202320000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 14008.1, "quote_volume": 1216.27976, "trades": 12, "taker_buy_volume": 3202.1, "taker_buy_quote": 278.31896}, {"ts": 1773202380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2334.4, "quote_volume": 202.85936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1900.1, "quote_volume": 165.11869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 28972.5, "quote_volume": 2520.7075, "trades": 8, "taker_buy_volume": 13000.0, "taker_buy_quote": 1131.0}, {"ts": 1773202560000, "open": 0.0871, "high": 0.0882, "low": 0.0871, "close": 0.088, "volume": 144123.4, "quote_volume": 12649.48343, "trades": 82, "taker_buy_volume": 102308.1, "taker_buy_quote": 8972.45727}, {"ts": 1773202620000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 18516.8, "quote_volume": 1627.31083, "trades": 21, "taker_buy_volume": 6639.3, "taker_buy_quote": 584.25191}, {"ts": 1773202680000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 24910.0, "quote_volume": 2190.74208, "trades": 11, "taker_buy_volume": 24739.4, "taker_buy_quote": 2175.7634}, {"ts": 1773202740000, "open": 0.0881, "high": 0.0881, "low": 0.0875, "close": 0.0875, "volume": 256337.4, "quote_volume": 22578.55054, "trades": 16, "taker_buy_volume": 18781.0, "taker_buy_quote": 1653.2061}, {"ts": 1773202800000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 8758.6, "quote_volume": 769.85929, "trades": 2, "taker_buy_volume": 8758.6, "taker_buy_quote": 769.85929}, {"ts": 1773202860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1374.9, "quote_volume": 120.57873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 18320.1, "quote_volume": 1608.50478, "trades": 5, "taker_buy_volume": 18320.1, "taker_buy_quote": 1608.50478}, {"ts": 1773202980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 183.2, "quote_volume": 16.08496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13827.6, "quote_volume": 1216.8288, "trades": 4, "taker_buy_volume": 13711.5, "taker_buy_quote": 1206.612}, {"ts": 1773203100000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 12019.3, "quote_volume": 1056.55832, "trades": 13, "taker_buy_volume": 9572.9, "taker_buy_quote": 841.65711}, {"ts": 1773203160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1000.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1000.0, "quote_volume": 87.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 12835.8, "quote_volume": 1123.1325, "trades": 3, "taker_buy_volume": 12635.0, "taker_buy_quote": 1105.5625}, {"ts": 1773203400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3432.4, "quote_volume": 301.02148, "trades": 3, "taker_buy_volume": 3432.4, "taker_buy_quote": 301.02148}, {"ts": 1773203520000, "open": 0.0878, "high": 0.0886, "low": 0.0878, "close": 0.0886, "volume": 59706.0, "quote_volume": 5266.69737, "trades": 24, "taker_buy_volume": 58303.3, "taker_buy_quote": 5143.02164}, {"ts": 1773203580000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 15203.3, "quote_volume": 1340.74087, "trades": 8, "taker_buy_volume": 4901.9, "taker_buy_quote": 432.05739}, {"ts": 1773203640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2000.0, "quote_volume": 176.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 176.6}, {"ts": 1773203760000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 167.6, "quote_volume": 14.79122, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 7.8587}, {"ts": 1773203820000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 13652.2, "quote_volume": 1205.48926, "trades": 4, "taker_buy_volume": 13652.2, "taker_buy_quote": 1205.48926}, {"ts": 1773203880000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203940000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 5653.6, "quote_volume": 501.101, "trades": 11, "taker_buy_volume": 4574.3, "taker_buy_quote": 405.15916}, {"ts": 1773204000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1000.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 134.0, "quote_volume": 11.926, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 11.926}, {"ts": 1773204120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3053.9, "quote_volume": 272.10249, "trades": 3, "taker_buy_volume": 3053.9, "taker_buy_quote": 272.10249}, {"ts": 1773204180000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 13000.0, "quote_volume": 1160.8, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 1160.8}, {"ts": 1773204240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1216.7, "quote_volume": 108.77298, "trades": 2, "taker_buy_volume": 1216.7, "taker_buy_quote": 108.77298}, {"ts": 1773204360000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 41084.9, "quote_volume": 3678.95722, "trades": 13, "taker_buy_volume": 37892.4, "taker_buy_quote": 3392.70922}, {"ts": 1773204420000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 4282.4, "quote_volume": 384.27236, "trades": 6, "taker_buy_volume": 205.4, "taker_buy_quote": 18.46546}, {"ts": 1773204480000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 2155.1, "quote_volume": 193.06316, "trades": 4, "taker_buy_volume": 1986.1, "taker_buy_quote": 177.95456}, {"ts": 1773204540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.6}, {"ts": 1773204720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204840000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 23187.5, "quote_volume": 2085.49121, "trades": 14, "taker_buy_volume": 21672.1, "taker_buy_quote": 1949.40829}, {"ts": 1773204900000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 5968.2, "quote_volume": 537.15873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 192.8, "quote_volume": 17.352, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 17.352}, {"ts": 1773205020000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 6405.0, "quote_volume": 575.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1806.9, "quote_volume": 162.07893, "trades": 1, "taker_buy_volume": 1806.9, "taker_buy_quote": 162.07893}, {"ts": 1773205140000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 19458.0, "quote_volume": 1743.79455, "trades": 8, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.96725}, {"ts": 1773205200000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 10126.1, "quote_volume": 910.32918, "trades": 3, "taker_buy_volume": 10054.0, "taker_buy_quote": 903.8546}, {"ts": 1773205260000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 16349.0, "quote_volume": 1472.93882, "trades": 6, "taker_buy_volume": 14156.5, "taker_buy_quote": 1275.49457}, {"ts": 1773205320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 81.7, "quote_volume": 7.353, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 7.353}, {"ts": 1773205380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205440000, "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 7202.0, "quote_volume": 648.75585, "trades": 8, "taker_buy_volume": 3440.6, "taker_buy_quote": 310.46137}, {"ts": 1773205500000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 36652.0, "quote_volume": 3323.38082, "trades": 18, "taker_buy_volume": 33254.0, "taker_buy_quote": 3015.42202}, {"ts": 1773205560000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 19404.3, "quote_volume": 1751.66012, "trades": 8, "taker_buy_volume": 284.8, "taker_buy_quote": 25.80288}, {"ts": 1773205620000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 11712.4, "quote_volume": 1060.18106, "trades": 5, "taker_buy_volume": 11712.4, "taker_buy_quote": 1060.18106}, {"ts": 1773205680000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 13436.9, "quote_volume": 1216.23889, "trades": 5, "taker_buy_volume": 12442.5, "taker_buy_quote": 1126.14625}, {"ts": 1773205740000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1068.4, "quote_volume": 96.58336, "trades": 1, "taker_buy_volume": 1068.4, "taker_buy_quote": 96.58336}, {"ts": 1773205800000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 8887.0, "quote_volume": 801.59659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205860000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 5681.5, "quote_volume": 511.88655, "trades": 4, "taker_buy_volume": 5518.7, "taker_buy_quote": 497.23487}, {"ts": 1773205920000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 4848.3, "quote_volume": 437.22972, "trades": 11, "taker_buy_volume": 866.4, "taker_buy_quote": 78.0737}, {"ts": 1773205980000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 119.3, "quote_volume": 10.76639, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 4.99359}, {"ts": 1773206040000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 5513.2, "quote_volume": 497.50989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 66.4, "quote_volume": 6.00256, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 6.00256}, {"ts": 1773206160000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 3144.8, "quote_volume": 284.64896, "trades": 2, "taker_buy_volume": 2247.2, "taker_buy_quote": 203.14688}, {"ts": 1773206220000, "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0912, "volume": 37444.4, "quote_volume": 3413.13202, "trades": 23, "taker_buy_volume": 33611.2, "taker_buy_quote": 3063.56694}, {"ts": 1773206280000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 15361.8, "quote_volume": 1402.51327, "trades": 7, "taker_buy_volume": 14444.5, "taker_buy_quote": 1318.76378}, {"ts": 1773206340000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0908, "volume": 56920.9, "quote_volume": 5172.39783, "trades": 18, "taker_buy_volume": 4196.5, "taker_buy_quote": 381.0422}, {"ts": 1773206400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 194.9, "quote_volume": 17.75539, "trades": 1, "taker_buy_volume": 194.9, "taker_buy_quote": 17.75539}, {"ts": 1773206460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1735.5, "quote_volume": 157.9305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 70.0, "quote_volume": 6.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 9271.3, "quote_volume": 844.61543, "trades": 9, "taker_buy_volume": 1590.4, "taker_buy_quote": 144.88544}, {"ts": 1773206640000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 3585.6, "quote_volume": 326.76015, "trades": 8, "taker_buy_volume": 2393.1, "taker_buy_quote": 218.1234}, {"ts": 1773206700000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 2470.5, "quote_volume": 225.26255, "trades": 5, "taker_buy_volume": 2470.5, "taker_buy_quote": 225.26255}, {"ts": 1773206760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 552.9, "quote_volume": 50.59035, "trades": 1, "taker_buy_volume": 552.9, "taker_buy_quote": 50.59035}, {"ts": 1773206820000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5476.4, "quote_volume": 499.99532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 39012.3, "quote_volume": 3587.39315, "trades": 28, "taker_buy_volume": 27540.3, "taker_buy_quote": 2532.29499}, {"ts": 1773206940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1086.7, "quote_volume": 99.94433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 21449.8, "quote_volume": 1978.57069, "trades": 13, "taker_buy_volume": 8826.9, "taker_buy_quote": 814.91818}, {"ts": 1773207060000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 19221.6, "quote_volume": 1774.74494, "trades": 17, "taker_buy_volume": 19007.1, "taker_buy_quote": 1754.94659}, {"ts": 1773207120000, "open": 0.0924, "high": 0.0924, "low": 0.0912, "close": 0.0917, "volume": 133399.1, "quote_volume": 12209.25506, "trades": 70, "taker_buy_volume": 28707.6, "taker_buy_quote": 2628.91106}, {"ts": 1773207180000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 5940.8, "quote_volume": 543.7583, "trades": 4, "taker_buy_volume": 5866.2, "taker_buy_quote": 536.95478}, {"ts": 1773207240000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 7119.4, "quote_volume": 650.64076, "trades": 7, "taker_buy_volume": 1276.0, "taker_buy_quote": 116.554}, {"ts": 1773207300000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 79567.4, "quote_volume": 7276.64794, "trades": 23, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.4}, {"ts": 1773207360000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 20461.0, "quote_volume": 1872.62449, "trades": 16, "taker_buy_volume": 9558.9, "taker_buy_quote": 874.63935}, {"ts": 1773207420000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 50675.1, "quote_volume": 4656.45448, "trades": 20, "taker_buy_volume": 31474.8, "taker_buy_quote": 2892.21836}, {"ts": 1773207480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5446.6, "quote_volume": 499.99788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 326.4, "quote_volume": 29.89824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1773207660000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 12140.0, "quote_volume": 1115.7106, "trades": 6, "taker_buy_volume": 11597.0, "taker_buy_quote": 1065.7546}, {"ts": 1773207720000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 14317.3, "quote_volume": 1315.62138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 11603.7, "quote_volume": 1066.38003, "trades": 3, "taker_buy_volume": 11603.7, "taker_buy_quote": 1066.38003}, {"ts": 1773207840000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 5205.1, "quote_volume": 479.9172, "trades": 14, "taker_buy_volume": 4602.1, "taker_buy_quote": 424.4412}, {"ts": 1773207900000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 38462.9, "quote_volume": 3559.51968, "trades": 17, "taker_buy_volume": 36896.1, "taker_buy_quote": 3414.53668}, {"ts": 1773207960000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 44521.0, "quote_volume": 4128.44317, "trades": 21, "taker_buy_volume": 27060.6, "taker_buy_quote": 2510.90795}, {"ts": 1773208020000, "open": 0.0928, "high": 0.093, "low": 0.0925, "close": 0.0928, "volume": 46420.0, "quote_volume": 4301.74373, "trades": 20, "taker_buy_volume": 3308.6, "taker_buy_quote": 306.79051}, {"ts": 1773208080000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 3908.8, "quote_volume": 363.12918, "trades": 9, "taker_buy_volume": 3618.4, "taker_buy_quote": 336.15102}, {"ts": 1773208140000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0932, "volume": 32839.2, "quote_volume": 3059.40818, "trades": 13, "taker_buy_volume": 23475.0, "taker_buy_quote": 2187.90382}, {"ts": 1773208200000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 17519.5, "quote_volume": 1641.44709, "trades": 15, "taker_buy_volume": 17454.5, "taker_buy_quote": 1635.36959}, {"ts": 1773208260000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 56316.1, "quote_volume": 5271.62349, "trades": 32, "taker_buy_volume": 36336.2, "taker_buy_quote": 3401.9396}, {"ts": 1773208320000, "open": 0.0937, "high": 0.0946, "low": 0.0937, "close": 0.0946, "volume": 150597.9, "quote_volume": 14158.93152, "trades": 62, "taker_buy_volume": 79590.0, "taker_buy_quote": 7474.98693}, {"ts": 1773208380000, "open": 0.0945, "high": 0.0951, "low": 0.0943, "close": 0.0948, "volume": 204731.5, "quote_volume": 19409.85403, "trades": 99, "taker_buy_volume": 113151.1, "taker_buy_quote": 10731.78117}, {"ts": 1773208440000, "open": 0.0948, "high": 0.0949, "low": 0.0942, "close": 0.0947, "volume": 151557.7, "quote_volume": 14353.01483, "trades": 52, "taker_buy_volume": 75305.4, "taker_buy_quote": 7134.51353}, {"ts": 1773208500000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 12395.8, "quote_volume": 1170.92425, "trades": 15, "taker_buy_volume": 2010.0, "taker_buy_quote": 190.1475}, {"ts": 1773208560000, "open": 0.0943, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 69952.6, "quote_volume": 6600.07877, "trades": 53, "taker_buy_volume": 49215.6, "taker_buy_quote": 4645.32483}, {"ts": 1773208620000, "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0947, "volume": 192193.6, "quote_volume": 18247.41539, "trades": 112, "taker_buy_volume": 82855.6, "taker_buy_quote": 7875.99027}, {"ts": 1773208680000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 34909.1, "quote_volume": 3310.57547, "trades": 29, "taker_buy_volume": 10468.0, "taker_buy_quote": 992.67752}, {"ts": 1773208740000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 31855.9, "quote_volume": 3018.01497, "trades": 18, "taker_buy_volume": 17234.7, "taker_buy_quote": 1633.30578}, {"ts": 1773208800000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 31416.1, "quote_volume": 2971.27637, "trades": 18, "taker_buy_volume": 26055.1, "taker_buy_quote": 2465.19797}, {"ts": 1773208860000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 16623.1, "quote_volume": 1572.98624, "trades": 12, "taker_buy_volume": 16176.0, "taker_buy_quote": 1530.64587}, {"ts": 1773208920000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 10335.0, "quote_volume": 980.77445, "trades": 8, "taker_buy_volume": 10229.8, "taker_buy_quote": 970.79097}, {"ts": 1773208980000, "open": 0.0947, "high": 0.0956, "low": 0.0947, "close": 0.0956, "volume": 83562.6, "quote_volume": 7960.55771, "trades": 54, "taker_buy_volume": 64975.8, "taker_buy_quote": 6186.05254}, {"ts": 1773209040000, "open": 0.0956, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 46915.1, "quote_volume": 4484.51312, "trades": 18, "taker_buy_volume": 23740.2, "taker_buy_quote": 2270.06715}, {"ts": 1773209100000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 85127.7, "quote_volume": 8135.245, "trades": 37, "taker_buy_volume": 36616.2, "taker_buy_quote": 3501.59437}, {"ts": 1773209160000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 36260.0, "quote_volume": 3467.36592, "trades": 30, "taker_buy_volume": 33801.8, "taker_buy_quote": 3232.59684}, {"ts": 1773209220000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 71468.2, "quote_volume": 6866.80178, "trades": 60, "taker_buy_volume": 33046.9, "taker_buy_quote": 3176.91255}, {"ts": 1773209280000, "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.0957, "volume": 37997.0, "quote_volume": 3645.69438, "trades": 23, "taker_buy_volume": 7356.5, "taker_buy_quote": 705.67574}, {"ts": 1773209340000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 16599.5, "quote_volume": 1590.96349, "trades": 19, "taker_buy_volume": 14956.2, "taker_buy_quote": 1433.46232}, {"ts": 1773209400000, "open": 0.0961, "high": 0.0961, "low": 0.0946, "close": 0.0947, "volume": 49817.9, "quote_volume": 4757.91502, "trades": 26, "taker_buy_volume": 11965.5, "taker_buy_quote": 1137.16438}, {"ts": 1773209460000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 2061.4, "quote_volume": 195.40844, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.8}, {"ts": 1773209520000, "open": 0.0945, "high": 0.0946, "low": 0.094, "close": 0.094, "volume": 33972.0, "quote_volume": 3206.13764, "trades": 18, "taker_buy_volume": 9129.0, "taker_buy_quote": 860.92917}, {"ts": 1773209580000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 16451.3, "quote_volume": 1553.20034, "trades": 12, "taker_buy_volume": 13298.2, "taker_buy_quote": 1255.40203}, {"ts": 1773209640000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0947, "volume": 25844.5, "quote_volume": 2447.86978, "trades": 18, "taker_buy_volume": 23972.7, "taker_buy_quote": 2270.65967}, {"ts": 1773209700000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 6369.1, "quote_volume": 602.93026, "trades": 7, "taker_buy_volume": 2111.2, "taker_buy_quote": 199.93064}, {"ts": 1773209760000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 21247.5, "quote_volume": 2005.98788, "trades": 19, "taker_buy_volume": 9267.2, "taker_buy_quote": 874.44132}, {"ts": 1773209820000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 4801.1, "quote_volume": 453.37144, "trades": 8, "taker_buy_volume": 412.3, "taker_buy_quote": 38.98244}, {"ts": 1773209880000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 6080.8, "quote_volume": 575.04321, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1773209940000, "open": 0.0944, "high": 0.0955, "low": 0.0944, "close": 0.0955, "volume": 86992.3, "quote_volume": 8261.51239, "trades": 39, "taker_buy_volume": 83411.2, "taker_buy_quote": 7922.12653}, {"ts": 1773210000000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 5951.5, "quote_volume": 568.6683, "trades": 13, "taker_buy_volume": 1450.7, "taker_buy_quote": 138.57161}, {"ts": 1773210060000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 5521.4, "quote_volume": 528.26322, "trades": 6, "taker_buy_volume": 5375.1, "taker_buy_quote": 514.27694}, {"ts": 1773210120000, "open": 0.0957, "high": 0.0957, "low": 0.0944, "close": 0.095, "volume": 274746.9, "quote_volume": 26133.86327, "trades": 91, "taker_buy_volume": 34008.6, "taker_buy_quote": 3229.05961}, {"ts": 1773210180000, "open": 0.0949, "high": 0.0955, "low": 0.0948, "close": 0.0955, "volume": 231083.9, "quote_volume": 21917.75451, "trades": 21, "taker_buy_volume": 175340.4, "taker_buy_quote": 16624.40513}, {"ts": 1773210240000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 5590.5, "quote_volume": 535.13472, "trades": 4, "taker_buy_volume": 4288.9, "taker_buy_quote": 410.87662}, {"ts": 1773210300000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 11665.9, "quote_volume": 1115.84268, "trades": 12, "taker_buy_volume": 4045.7, "taker_buy_quote": 386.50392}, {"ts": 1773210360000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 60840.1, "quote_volume": 5839.69665, "trades": 27, "taker_buy_volume": 36344.0, "taker_buy_quote": 3488.98318}, {"ts": 1773210420000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 35318.3, "quote_volume": 3396.70897, "trades": 24, "taker_buy_volume": 31003.7, "taker_buy_quote": 2982.55155}, {"ts": 1773210480000, "open": 0.0963, "high": 0.0971, "low": 0.0961, "close": 0.0969, "volume": 94687.6, "quote_volume": 9160.74432, "trades": 61, "taker_buy_volume": 50310.0, "taker_buy_quote": 4873.51078}, {"ts": 1773210540000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 33814.0, "quote_volume": 3280.59836, "trades": 25, "taker_buy_volume": 19819.5, "taker_buy_quote": 1924.43883}, {"ts": 1773210600000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 34696.9, "quote_volume": 3368.27263, "trades": 20, "taker_buy_volume": 15811.1, "taker_buy_quote": 1536.34021}, {"ts": 1773210660000, "open": 0.097, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 11630.0, "quote_volume": 1127.1426, "trades": 8, "taker_buy_volume": 11422.0, "taker_buy_quote": 1107.0498}, {"ts": 1773210720000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0974, "volume": 38277.6, "quote_volume": 3731.92691, "trades": 27, "taker_buy_volume": 25739.3, "taker_buy_quote": 2510.49431}, {"ts": 1773210780000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 15574.3, "quote_volume": 1518.47422, "trades": 8, "taker_buy_volume": 15384.5, "taker_buy_quote": 1499.9877}, {"ts": 1773210840000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 9143.5, "quote_volume": 892.4056, "trades": 3, "taker_buy_volume": 9074.7, "taker_buy_quote": 885.69072}, {"ts": 1773210900000, "open": 0.0977, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 92142.8, "quote_volume": 8985.90973, "trades": 40, "taker_buy_volume": 42204.0, "taker_buy_quote": 4120.72897}, {"ts": 1773210960000, "open": 0.0977, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 92421.6, "quote_volume": 9023.28691, "trades": 62, "taker_buy_volume": 17851.4, "taker_buy_quote": 1742.38001}, {"ts": 1773211020000, "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 22696.9, "quote_volume": 2210.81394, "trades": 17, "taker_buy_volume": 9373.9, "taker_buy_quote": 913.71564}, {"ts": 1773211080000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 26064.0, "quote_volume": 2555.56599, "trades": 13, "taker_buy_volume": 17650.0, "taker_buy_quote": 1730.44753}, {"ts": 1773211140000, "open": 0.0979, "high": 0.0987, "low": 0.0979, "close": 0.0984, "volume": 139447.8, "quote_volume": 13702.06799, "trades": 92, "taker_buy_volume": 58608.6, "taker_buy_quote": 5759.61479}, {"ts": 1773211200000, "open": 0.0983, "high": 0.0984, "low": 0.0976, "close": 0.0982, "volume": 67589.3, "quote_volume": 6630.76902, "trades": 64, "taker_buy_volume": 13707.0, "taker_buy_quote": 1346.24826}, {"ts": 1773211260000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 41608.6, "quote_volume": 4088.60546, "trades": 24, "taker_buy_volume": 16848.3, "taker_buy_quote": 1657.16077}, {"ts": 1773211320000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 8925.7, "quote_volume": 874.6186, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.9}, {"ts": 1773211380000, "open": 0.098, "high": 0.0991, "low": 0.098, "close": 0.0989, "volume": 75324.4, "quote_volume": 7447.7991, "trades": 64, "taker_buy_volume": 51265.9, "taker_buy_quote": 5068.9512}, {"ts": 1773211440000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 14386.7, "quote_volume": 1423.57524, "trades": 25, "taker_buy_volume": 2072.0, "taker_buy_quote": 205.2459}, {"ts": 1773211500000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 57688.3, "quote_volume": 5708.76835, "trades": 30, "taker_buy_volume": 31064.6, "taker_buy_quote": 3075.14684}, {"ts": 1773211560000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 59306.7, "quote_volume": 5871.60238, "trades": 31, "taker_buy_volume": 32908.6, "taker_buy_quote": 3259.89079}, {"ts": 1773211620000, "open": 0.099, "high": 0.0991, "low": 0.0976, "close": 0.0976, "volume": 60776.4, "quote_volume": 5970.16549, "trades": 36, "taker_buy_volume": 17252.9, "taker_buy_quote": 1692.19345}, {"ts": 1773211680000, "open": 0.0977, "high": 0.0985, "low": 0.0975, "close": 0.0983, "volume": 146984.9, "quote_volume": 14394.95333, "trades": 53, "taker_buy_volume": 129084.9, "taker_buy_quote": 12646.34333}, {"ts": 1773211740000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 24190.0, "quote_volume": 2376.11802, "trades": 8, "taker_buy_volume": 12085.3, "taker_buy_quote": 1187.45471}, {"ts": 1773211800000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 3344.3, "quote_volume": 328.05847, "trades": 6, "taker_buy_volume": 1164.6, "taker_buy_quote": 114.44787}, {"ts": 1773211860000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 4005.0, "quote_volume": 393.9267, "trades": 9, "taker_buy_volume": 4005.0, "taker_buy_quote": 393.9267}, {"ts": 1773211920000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 357.1, "quote_volume": 35.15894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211980000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 4435.3, "quote_volume": 437.171, "trades": 9, "taker_buy_volume": 3196.9, "taker_buy_quote": 315.31244}, {"ts": 1773212040000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 17897.1, "quote_volume": 1757.70428, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 196.5}, {"ts": 1773212100000, "open": 0.0984, "high": 0.0984, "low": 0.0977, "close": 0.0977, "volume": 15754.2, "quote_volume": 1541.81528, "trades": 11, "taker_buy_volume": 1467.1, "taker_buy_quote": 144.36264}, {"ts": 1773212160000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 54389.2, "quote_volume": 5311.69121, "trades": 21, "taker_buy_volume": 43854.3, "taker_buy_quote": 4283.36572}, {"ts": 1773212220000, "open": 0.0973, "high": 0.0973, "low": 0.0962, "close": 0.0963, "volume": 60031.7, "quote_volume": 5802.46312, "trades": 37, "taker_buy_volume": 32217.8, "taker_buy_quote": 3113.50849}, {"ts": 1773212280000, "open": 0.0961, "high": 0.0964, "low": 0.0956, "close": 0.0958, "volume": 80031.9, "quote_volume": 7672.64364, "trades": 33, "taker_buy_volume": 56925.7, "taker_buy_quote": 5457.68766}, {"ts": 1773212340000, "open": 0.0959, "high": 0.0963, "low": 0.0957, "close": 0.096, "volume": 64511.2, "quote_volume": 6195.007, "trades": 23, "taker_buy_volume": 45473.1, "taker_buy_quote": 4369.1676}, {"ts": 1773212400000, "open": 0.0962, "high": 0.0964, "low": 0.0957, "close": 0.0958, "volume": 41737.7, "quote_volume": 4009.12773, "trades": 23, "taker_buy_volume": 13222.2, "taker_buy_quote": 1268.23926}, {"ts": 1773212460000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1500.0, "quote_volume": 144.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212520000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 15803.0, "quote_volume": 1527.77218, "trades": 7, "taker_buy_volume": 6136.4, "taker_buy_quote": 593.01196}, {"ts": 1773212580000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 11009.2, "quote_volume": 1064.13837, "trades": 6, "taker_buy_volume": 4192.4, "taker_buy_quote": 405.05012}, {"ts": 1773212640000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.0968, "high": 0.0968, "low": 0.0963, "close": 0.0963, "volume": 17044.9, "quote_volume": 1644.93742, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 8300.6, "quote_volume": 800.8522, "trades": 8, "taker_buy_volume": 6986.6, "taker_buy_quote": 674.1069}, {"ts": 1773212820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 17427.4, "quote_volume": 1681.73445, "trades": 10, "taker_buy_volume": 1447.1, "taker_buy_quote": 139.64515}, {"ts": 1773212940000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2944.0, "quote_volume": 283.9159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 12104.6, "quote_volume": 1170.07903, "trades": 10, "taker_buy_volume": 5476.4, "taker_buy_quote": 529.66788}, {"ts": 1773213060000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 1758.0, "quote_volume": 169.45725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 3889.8, "quote_volume": 376.29486, "trades": 5, "taker_buy_volume": 3733.8, "taker_buy_quote": 361.17846}, {"ts": 1773213180000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 7810.3, "quote_volume": 758.37326, "trades": 9, "taker_buy_volume": 6924.6, "taker_buy_quote": 672.37179}, {"ts": 1773213240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 603.1, "quote_volume": 58.23035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 157.0, "quote_volume": 15.1505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5181.3, "quote_volume": 501.03171, "trades": 1, "taker_buy_volume": 5181.3, "taker_buy_quote": 501.03171}, {"ts": 1773213600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 20599.3, "quote_volume": 1992.58082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213660000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 8873.8, "quote_volume": 851.93942, "trades": 6, "taker_buy_volume": 6170.6, "taker_buy_quote": 591.76054}, {"ts": 1773213720000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 2068.7, "quote_volume": 198.48146, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 191.9}, {"ts": 1773213780000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 13676.8, "quote_volume": 1304.68569, "trades": 10, "taker_buy_volume": 1739.5, "taker_buy_quote": 165.81871}, {"ts": 1773213840000, "open": 0.0953, "high": 0.0953, "low": 0.0947, "close": 0.0947, "volume": 32799.0, "quote_volume": 3112.05009, "trades": 20, "taker_buy_volume": 2688.7, "taker_buy_quote": 255.50548}, {"ts": 1773213900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5388.8, "quote_volume": 511.39712, "trades": 2, "taker_buy_volume": 5388.8, "taker_buy_quote": 511.39712}, {"ts": 1773213960000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 63055.8, "quote_volume": 5988.06708, "trades": 12, "taker_buy_volume": 60505.7, "taker_buy_quote": 5745.95469}, {"ts": 1773214020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 8027.7, "quote_volume": 760.22319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 9472.6, "quote_volume": 896.88319, "trades": 4, "taker_buy_volume": 7752.3, "taker_buy_quote": 734.14281}, {"ts": 1773214140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3092.0, "quote_volume": 293.1216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 15552.6, "quote_volume": 1472.83067, "trades": 7, "taker_buy_volume": 11487.9, "taker_buy_quote": 1087.80358}, {"ts": 1773214260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3083.7, "quote_volume": 292.33476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 18195.2, "quote_volume": 1723.17388, "trades": 6, "taker_buy_volume": 5252.2, "taker_buy_quote": 497.38334}, {"ts": 1773214380000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 22396.2, "quote_volume": 2124.56179, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 284.6}, {"ts": 1773214440000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5390.1, "quote_volume": 511.50705, "trades": 3, "taker_buy_volume": 5255.7, "taker_buy_quote": 498.76593}, {"ts": 1773214500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9464.1, "quote_volume": 898.56379, "trades": 3, "taker_buy_volume": 9464.1, "taker_buy_quote": 898.56379}, {"ts": 1773214560000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 12825.4, "quote_volume": 1219.05527, "trades": 6, "taker_buy_volume": 7370.7, "taker_buy_quote": 700.95357}, {"ts": 1773214620000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 7256.9, "quote_volume": 688.09883, "trades": 5, "taker_buy_volume": 5258.2, "taker_buy_quote": 498.47736}, {"ts": 1773214680000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 10660.2, "quote_volume": 1009.67481, "trades": 7, "taker_buy_volume": 5259.6, "taker_buy_quote": 498.08412}, {"ts": 1773214740000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 49011.1, "quote_volume": 4665.01353, "trades": 18, "taker_buy_volume": 30123.9, "taker_buy_quote": 2868.97117}, {"ts": 1773214800000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 36920.9, "quote_volume": 3517.63749, "trades": 9, "taker_buy_volume": 34823.1, "taker_buy_quote": 3317.50737}, {"ts": 1773214860000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 8249.1, "quote_volume": 785.39143, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 208.60675}, {"ts": 1773214920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5095.7, "quote_volume": 487.84731, "trades": 4, "taker_buy_volume": 3991.5, "taker_buy_quote": 382.17537}, {"ts": 1773214980000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 82411.6, "quote_volume": 7859.03795, "trades": 28, "taker_buy_volume": 10031.2, "taker_buy_quote": 955.97295}, {"ts": 1773215040000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 7946.2, "quote_volume": 756.20957, "trades": 3, "taker_buy_volume": 5259.5, "taker_buy_quote": 500.7044}, {"ts": 1773215100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2705.3, "quote_volume": 257.54456, "trades": 2, "taker_buy_volume": 639.2, "taker_buy_quote": 60.85184}, {"ts": 1773215160000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 18759.1, "quote_volume": 1787.75843, "trades": 12, "taker_buy_volume": 5259.1, "taker_buy_quote": 501.19223}, {"ts": 1773215220000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6258.3, "quote_volume": 596.94182, "trades": 3, "taker_buy_volume": 6258.3, "taker_buy_quote": 596.94182}, {"ts": 1773215280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5257.3, "quote_volume": 501.54642, "trades": 2, "taker_buy_volume": 5257.3, "taker_buy_quote": 501.54642}, {"ts": 1773215340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6226.9, "quote_volume": 595.29164, "trades": 3, "taker_buy_volume": 6226.9, "taker_buy_quote": 595.29164}, {"ts": 1773215400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2188.3, "quote_volume": 209.20148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215460000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 20695.4, "quote_volume": 1973.99635, "trades": 10, "taker_buy_volume": 805.7, "taker_buy_quote": 76.78321}, {"ts": 1773215520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2089.9, "quote_volume": 198.95848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 22683.4, "quote_volume": 2152.88286, "trades": 8, "taker_buy_volume": 4233.2, "taker_buy_quote": 401.73068}, {"ts": 1773215640000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 12708.4, "quote_volume": 1205.8253, "trades": 5, "taker_buy_volume": 4344.9, "taker_buy_quote": 412.7655}, {"ts": 1773215700000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 7368.2, "quote_volume": 698.39122, "trades": 5, "taker_buy_volume": 2113.4, "taker_buy_quote": 200.35032}, {"ts": 1773215760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1192.5, "quote_volume": 113.16825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 3893.0, "quote_volume": 369.0785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 30844.4, "quote_volume": 2921.37257, "trades": 15, "taker_buy_volume": 10936.0, "taker_buy_quote": 1036.7328}, {"ts": 1773216000000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 43023.6, "quote_volume": 4096.76261, "trades": 17, "taker_buy_volume": 39776.2, "taker_buy_quote": 3787.61013}, {"ts": 1773216060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 688.3, "quote_volume": 65.66382, "trades": 2, "taker_buy_volume": 688.3, "taker_buy_quote": 65.66382}, {"ts": 1773216120000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 402.8, "quote_volume": 38.48988, "trades": 2, "taker_buy_volume": 313.8, "taker_buy_quote": 29.99928}, {"ts": 1773216180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1269.8, "quote_volume": 121.2659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 7299.8, "quote_volume": 696.72276, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1773216360000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 3873.0, "quote_volume": 370.3369, "trades": 3, "taker_buy_volume": 2800.0, "taker_buy_quote": 267.68}, {"ts": 1773216420000, "open": 0.0959, "high": 0.0971, "low": 0.0959, "close": 0.097, "volume": 32964.1, "quote_volume": 3169.25846, "trades": 20, "taker_buy_volume": 26119.1, "taker_buy_quote": 2510.32383}, {"ts": 1773216480000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 7256.4, "quote_volume": 703.37626, "trades": 10, "taker_buy_volume": 1107.1, "taker_buy_quote": 107.3887}, {"ts": 1773216540000, "open": 0.0973, "high": 0.098, "low": 0.0972, "close": 0.0976, "volume": 70112.3, "quote_volume": 6851.46695, "trades": 38, "taker_buy_volume": 62792.3, "taker_buy_quote": 6136.68165}, {"ts": 1773216600000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 23319.6, "quote_volume": 2280.68746, "trades": 16, "taker_buy_volume": 11684.8, "taker_buy_quote": 1142.86711}, {"ts": 1773216660000, "open": 0.0976, "high": 0.0976, "low": 0.0964, "close": 0.0965, "volume": 160692.6, "quote_volume": 15606.59891, "trades": 53, "taker_buy_volume": 23965.4, "taker_buy_quote": 2325.79668}, {"ts": 1773216720000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 21692.3, "quote_volume": 2084.95221, "trades": 10, "taker_buy_volume": 7040.7, "taker_buy_quote": 675.30313}, {"ts": 1773216780000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 7687.9, "quote_volume": 736.73833, "trades": 5, "taker_buy_volume": 7625.4, "taker_buy_quote": 730.73208}, {"ts": 1773216840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 7246.9, "quote_volume": 696.22271, "trades": 3, "taker_buy_volume": 7246.9, "taker_buy_quote": 696.22271}, {"ts": 1773216900000, "open": 0.0963, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 53067.4, "quote_volume": 5133.78613, "trades": 26, "taker_buy_volume": 47269.6, "taker_buy_quote": 4571.69953}, {"ts": 1773216960000, "open": 0.0966, "high": 0.0975, "low": 0.0964, "close": 0.0974, "volume": 76750.0, "quote_volume": 7448.62651, "trades": 42, "taker_buy_volume": 52285.9, "taker_buy_quote": 5076.35149}, {"ts": 1773217020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5191.7, "quote_volume": 505.47158, "trades": 6, "taker_buy_volume": 3191.7, "taker_buy_quote": 310.87158}, {"ts": 1773217080000, "open": 0.0974, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 4756.0, "quote_volume": 462.64644, "trades": 6, "taker_buy_volume": 790.4, "taker_buy_quote": 76.82688}, {"ts": 1773217140000, "open": 0.0966, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 11641.1, "quote_volume": 1127.64728, "trades": 11, "taker_buy_volume": 11537.7, "taker_buy_quote": 1117.61748}, {"ts": 1773217200000, "open": 0.0973, "high": 0.0977, "low": 0.0972, "close": 0.0972, "volume": 24697.4, "quote_volume": 2407.11409, "trades": 15, "taker_buy_volume": 18464.9, "taker_buy_quote": 1800.79584}, {"ts": 1773217260000, "open": 0.0976, "high": 0.0979, "low": 0.0971, "close": 0.0971, "volume": 63426.8, "quote_volume": 6180.35152, "trades": 25, "taker_buy_volume": 5928.4, "taker_buy_quote": 579.51328}, {"ts": 1773217320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1773217380000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 13667.3, "quote_volume": 1328.01717, "trades": 10, "taker_buy_volume": 10350.2, "taker_buy_quote": 1005.61555}, {"ts": 1773217440000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 18207.1, "quote_volume": 1758.48515, "trades": 11, "taker_buy_volume": 14207.1, "taker_buy_quote": 1371.38515}, {"ts": 1773217500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5247.5, "quote_volume": 507.43325, "trades": 1, "taker_buy_volume": 5247.5, "taker_buy_quote": 507.43325}, {"ts": 1773217560000, "open": 0.0968, "high": 0.0983, "low": 0.0968, "close": 0.0977, "volume": 106569.9, "quote_volume": 10424.52878, "trades": 66, "taker_buy_volume": 89252.0, "taker_buy_quote": 8730.53964}, {"ts": 1773217620000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0978, "volume": 123243.1, "quote_volume": 12084.10649, "trades": 59, "taker_buy_volume": 45112.0, "taker_buy_quote": 4424.62962}, {"ts": 1773217680000, "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0972, "volume": 80089.8, "quote_volume": 7799.45899, "trades": 34, "taker_buy_volume": 6700.1, "taker_buy_quote": 650.76671}, {"ts": 1773217740000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0976, "volume": 43310.9, "quote_volume": 4215.3485, "trades": 24, "taker_buy_volume": 31056.4, "taker_buy_quote": 3023.81369}, {"ts": 1773217800000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0978, "volume": 28351.7, "quote_volume": 2771.85318, "trades": 23, "taker_buy_volume": 25351.7, "taker_buy_quote": 2478.65318}, {"ts": 1773217860000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 15690.6, "quote_volume": 1527.16648, "trades": 13, "taker_buy_volume": 3433.0, "taker_buy_quote": 334.07051}, {"ts": 1773217920000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0977, "volume": 13496.4, "quote_volume": 1319.89123, "trades": 13, "taker_buy_volume": 11855.1, "taker_buy_quote": 1159.61158}, {"ts": 1773217980000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8316.3, "quote_volume": 811.36154, "trades": 4, "taker_buy_volume": 5222.9, "taker_buy_quote": 509.75504}, {"ts": 1773218040000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 207.4, "quote_volume": 20.20076, "trades": 1, "taker_buy_volume": 207.4, "taker_buy_quote": 20.20076}, {"ts": 1773218100000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 13594.3, "quote_volume": 1323.66469, "trades": 10, "taker_buy_volume": 7458.8, "taker_buy_quote": 726.48712}, {"ts": 1773218160000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 14694.8, "quote_volume": 1433.43462, "trades": 33, "taker_buy_volume": 13263.8, "taker_buy_quote": 1293.75522}, {"ts": 1773218220000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0981, "volume": 21210.1, "quote_volume": 2082.99289, "trades": 41, "taker_buy_volume": 6419.2, "taker_buy_quote": 630.36784}, {"ts": 1773218280000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 24542.5, "quote_volume": 2408.00009, "trades": 37, "taker_buy_volume": 17187.8, "taker_buy_quote": 1686.28477}, {"ts": 1773218340000, "open": 0.0981, "high": 0.0986, "low": 0.098, "close": 0.0983, "volume": 58878.0, "quote_volume": 5781.65195, "trades": 43, "taker_buy_volume": 31028.7, "taker_buy_quote": 3049.35886}, {"ts": 1773218400000, "open": 0.0983, "high": 0.0983, "low": 0.097, "close": 0.0972, "volume": 115575.0, "quote_volume": 11289.1573, "trades": 79, "taker_buy_volume": 10284.7, "taker_buy_quote": 1001.6546}, {"ts": 1773218460000, "open": 0.0972, "high": 0.0983, "low": 0.097, "close": 0.0974, "volume": 158786.2, "quote_volume": 15508.29964, "trades": 133, "taker_buy_volume": 123549.5, "taker_buy_quote": 12067.11961}, {"ts": 1773218520000, "open": 0.0975, "high": 0.0975, "low": 0.0968, "close": 0.097, "volume": 40484.5, "quote_volume": 3928.41459, "trades": 34, "taker_buy_volume": 11448.7, "taker_buy_quote": 1110.3429}, {"ts": 1773218580000, "open": 0.097, "high": 0.0972, "low": 0.096, "close": 0.096, "volume": 16802.2, "quote_volume": 1618.8196, "trades": 37, "taker_buy_volume": 4183.2, "taker_buy_quote": 403.91616}, {"ts": 1773218640000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 17072.9, "quote_volume": 1642.36938, "trades": 19, "taker_buy_volume": 17072.9, "taker_buy_quote": 1642.36938}, {"ts": 1773218700000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0966, "volume": 6594.4, "quote_volume": 636.30156, "trades": 19, "taker_buy_volume": 5178.4, "taker_buy_quote": 499.55712}, {"ts": 1773218760000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 39455.9, "quote_volume": 3817.59711, "trades": 28, "taker_buy_volume": 16697.6, "taker_buy_quote": 1616.26008}, {"ts": 1773218820000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 10458.5, "quote_volume": 1014.43766, "trades": 5, "taker_buy_volume": 8948.5, "taker_buy_quote": 868.16966}, {"ts": 1773218880000, "open": 0.0973, "high": 0.0991, "low": 0.0973, "close": 0.0991, "volume": 96862.6, "quote_volume": 9531.67785, "trades": 92, "taker_buy_volume": 53263.6, "taker_buy_quote": 5241.9048}, {"ts": 1773218940000, "open": 0.099, "high": 0.1002, "low": 0.0973, "close": 0.0975, "volume": 413819.0, "quote_volume": 41222.97592, "trades": 336, "taker_buy_volume": 221411.6, "taker_buy_quote": 22070.20763}, {"ts": 1773219000000, "open": 0.0974, "high": 0.0982, "low": 0.0969, "close": 0.0977, "volume": 87895.3, "quote_volume": 8566.56337, "trades": 71, "taker_buy_volume": 57160.0, "taker_buy_quote": 5571.35829}, {"ts": 1773219060000, "open": 0.0979, "high": 0.0979, "low": 0.0961, "close": 0.0962, "volume": 134457.7, "quote_volume": 13056.66338, "trades": 59, "taker_buy_volume": 6534.2, "taker_buy_quote": 634.20477}, {"ts": 1773219120000, "open": 0.0963, "high": 0.0969, "low": 0.0957, "close": 0.0962, "volume": 139096.6, "quote_volume": 13392.36414, "trades": 65, "taker_buy_volume": 63853.9, "taker_buy_quote": 6151.78254}, {"ts": 1773219180000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 88132.7, "quote_volume": 8432.05661, "trades": 29, "taker_buy_volume": 30515.9, "taker_buy_quote": 2924.66328}, {"ts": 1773219240000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 27562.7, "quote_volume": 2645.72304, "trades": 25, "taker_buy_volume": 23129.7, "taker_buy_quote": 2220.24244}, {"ts": 1773219300000, "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 57914.5, "quote_volume": 5586.13516, "trades": 83, "taker_buy_volume": 38551.5, "taker_buy_quote": 3717.37266}, {"ts": 1773219360000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 21203.3, "quote_volume": 2057.84572, "trades": 16, "taker_buy_volume": 16712.4, "taker_buy_quote": 1622.51369}, {"ts": 1773219420000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 6236.6, "quote_volume": 603.83374, "trades": 14, "taker_buy_volume": 3032.6, "taker_buy_quote": 293.85894}, {"ts": 1773219480000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0968, "volume": 35061.6, "quote_volume": 3406.59661, "trades": 14, "taker_buy_volume": 30121.4, "taker_buy_quote": 2928.00745}, {"ts": 1773219540000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 15876.5, "quote_volume": 1532.76252, "trades": 6, "taker_buy_volume": 3277.5, "taker_buy_quote": 316.85902}, {"ts": 1773219600000, "open": 0.0969, "high": 0.0969, "low": 0.0962, "close": 0.0962, "volume": 9472.8, "quote_volume": 914.04732, "trades": 11, "taker_buy_volume": 794.6, "taker_buy_quote": 76.99674}, {"ts": 1773219660000, "open": 0.0961, "high": 0.0962, "low": 0.0954, "close": 0.0955, "volume": 69311.6, "quote_volume": 6649.03523, "trades": 20, "taker_buy_volume": 8225.6, "taker_buy_quote": 788.14499}, {"ts": 1773219720000, "open": 0.0953, "high": 0.0954, "low": 0.0947, "close": 0.0947, "volume": 39044.3, "quote_volume": 3713.58443, "trades": 33, "taker_buy_volume": 14786.2, "taker_buy_quote": 1406.19749}, {"ts": 1773219780000, "open": 0.0948, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 22221.5, "quote_volume": 2102.66668, "trades": 16, "taker_buy_volume": 15954.9, "taker_buy_quote": 1510.31839}, {"ts": 1773219840000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 2823.6, "quote_volume": 268.07715, "trades": 3, "taker_buy_volume": 2823.6, "taker_buy_quote": 268.07715}, {"ts": 1773219900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219960000, "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 8209.5, "quote_volume": 779.66277, "trades": 10, "taker_buy_volume": 6600.3, "taker_buy_quote": 627.07153}, {"ts": 1773220020000, "open": 0.0949, "high": 0.0957, "low": 0.0949, "close": 0.0956, "volume": 75918.6, "quote_volume": 7231.69012, "trades": 28, "taker_buy_volume": 69591.6, "taker_buy_quote": 6631.25782}, {"ts": 1773220080000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 32282.3, "quote_volume": 3079.85704, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220140000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 9915.9, "quote_volume": 946.03992, "trades": 10, "taker_buy_volume": 7861.9, "taker_buy_quote": 750.09372}, {"ts": 1773220200000, "open": 0.0952, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 47867.3, "quote_volume": 4553.60885, "trades": 34, "taker_buy_volume": 31405.1, "taker_buy_quote": 2989.2664}, {"ts": 1773220260000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 1328.3, "quote_volume": 126.05679, "trades": 3, "taker_buy_volume": 1222.6, "taker_buy_quote": 116.047}, {"ts": 1773220320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5274.2, "quote_volume": 499.99416, "trades": 3, "taker_buy_volume": 5274.2, "taker_buy_quote": 499.99416}, {"ts": 1773220380000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5150.4, "quote_volume": 487.95145, "trades": 3, "taker_buy_volume": 5150.4, "taker_buy_quote": 487.95145}, {"ts": 1773220440000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 4310.9, "quote_volume": 409.25684, "trades": 6, "taker_buy_volume": 4310.9, "taker_buy_quote": 409.25684}, {"ts": 1773220500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1773220560000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 23634.5, "quote_volume": 2247.34095, "trades": 6, "taker_buy_volume": 15000.0, "taker_buy_quote": 1426.2}, {"ts": 1773220620000, "open": 0.095, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 104336.0, "quote_volume": 9935.19675, "trades": 65, "taker_buy_volume": 78701.7, "taker_buy_quote": 7496.99619}, {"ts": 1773220680000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 10853.9, "quote_volume": 1029.8394, "trades": 18, "taker_buy_volume": 2107.6, "taker_buy_quote": 200.222}, {"ts": 1773220740000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 7027.9, "quote_volume": 666.15091, "trades": 47, "taker_buy_volume": 7027.9, "taker_buy_quote": 666.15091}, {"ts": 1773220800000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 32980.4, "quote_volume": 3114.29658, "trades": 76, "taker_buy_volume": 9716.0, "taker_buy_quote": 916.8028}, {"ts": 1773220860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8455.5, "quote_volume": 798.3484, "trades": 31, "taker_buy_volume": 4729.0, "taker_buy_quote": 446.5668}, {"ts": 1773220920000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 67373.0, "quote_volume": 6335.19712, "trades": 88, "taker_buy_volume": 10890.1, "taker_buy_quote": 1024.5258}, {"ts": 1773220980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 7969.6, "quote_volume": 749.69497, "trades": 28, "taker_buy_volume": 7562.7, "taker_buy_quote": 711.44637}, {"ts": 1773221040000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 10403.0, "quote_volume": 978.7872, "trades": 48, "taker_buy_volume": 6155.0, "taker_buy_quote": 579.0504}, {"ts": 1773221100000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 5679.7, "quote_volume": 535.82038, "trades": 36, "taker_buy_volume": 4043.0, "taker_buy_quote": 381.3217}, {"ts": 1773221160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 769.0, "quote_volume": 72.5167, "trades": 6, "taker_buy_volume": 769.0, "taker_buy_quote": 72.5167}, {"ts": 1773221220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 261.6, "quote_volume": 24.66888, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 24.66888}, {"ts": 1773221340000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3700.0, "quote_volume": 348.7819, "trades": 20, "taker_buy_volume": 3700.0, "taker_buy_quote": 348.7819}, {"ts": 1773221400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5562.9, "quote_volume": 524.3178, "trades": 25, "taker_buy_volume": 3333.7, "taker_buy_quote": 314.11625}, {"ts": 1773221460000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 14624.8, "quote_volume": 1380.75855, "trades": 46, "taker_buy_volume": 9989.6, "taker_buy_quote": 943.3168}, {"ts": 1773221520000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 2594.0, "quote_volume": 244.899, "trades": 19, "taker_buy_volume": 2594.0, "taker_buy_quote": 244.899}, {"ts": 1773221580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2147.2, "quote_volume": 202.69568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221640000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 7214.3, "quote_volume": 681.96418, "trades": 23, "taker_buy_volume": 7214.3, "taker_buy_quote": 681.96418}, {"ts": 1773221700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221760000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 42713.6, "quote_volume": 4043.36343, "trades": 65, "taker_buy_volume": 6354.0, "taker_buy_quote": 601.7806}, {"ts": 1773221820000, "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0952, "volume": 24352.6, "quote_volume": 2313.0065, "trades": 50, "taker_buy_volume": 24352.6, "taker_buy_quote": 2313.0065}, {"ts": 1773221880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 189.9, "quote_volume": 18.0704, "trades": 2, "taker_buy_volume": 109.1, "taker_buy_quote": 10.38632}, {"ts": 1773221940000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1017.9, "quote_volume": 96.92038, "trades": 7, "taker_buy_volume": 1017.9, "taker_buy_quote": 96.92038}, {"ts": 1773222000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2411.6, "quote_volume": 230.06664, "trades": 6, "taker_buy_volume": 2411.6, "taker_buy_quote": 230.06664}, {"ts": 1773222060000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 75276.8, "quote_volume": 7201.87104, "trades": 55, "taker_buy_volume": 49740.5, "taker_buy_quote": 4760.39095}, {"ts": 1773222120000, "open": 0.0959, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 9404.2, "quote_volume": 901.26661, "trades": 21, "taker_buy_volume": 1666.0, "taker_buy_quote": 159.619}, {"ts": 1773222180000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 21223.3, "quote_volume": 2032.03875, "trades": 15, "taker_buy_volume": 19356.3, "taker_buy_quote": 1853.36685}, {"ts": 1773222240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 330.6, "quote_volume": 31.63842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 6828.4, "quote_volume": 654.14101, "trades": 7, "taker_buy_volume": 309.0, "taker_buy_quote": 29.6022}, {"ts": 1773222360000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 3117.4, "quote_volume": 298.57237, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 287.34893}, {"ts": 1773222420000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 2216.0, "quote_volume": 212.21145, "trades": 8, "taker_buy_volume": 879.5, "taker_buy_quote": 84.3084}, {"ts": 1773222480000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2905.6, "quote_volume": 279.45682, "trades": 5, "taker_buy_volume": 2905.6, "taker_buy_quote": 279.45682}, {"ts": 1773222540000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1964.5, "quote_volume": 188.954, "trades": 6, "taker_buy_volume": 1964.5, "taker_buy_quote": 188.954}, {"ts": 1773222600000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 11850.3, "quote_volume": 1142.95282, "trades": 18, "taker_buy_volume": 9354.5, "taker_buy_quote": 902.58832}, {"ts": 1773222660000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 1249.4, "quote_volume": 120.94192, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 44.7216}, {"ts": 1773222720000, "open": 0.0967, "high": 0.0976, "low": 0.0967, "close": 0.0976, "volume": 42130.7, "quote_volume": 4095.19052, "trades": 22, "taker_buy_volume": 40108.1, "taker_buy_quote": 3899.6051}, {"ts": 1773222780000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 44370.9, "quote_volume": 4337.10099, "trades": 28, "taker_buy_volume": 24911.4, "taker_buy_quote": 2436.34972}, {"ts": 1773222840000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 14787.9, "quote_volume": 1446.65813, "trades": 10, "taker_buy_volume": 443.7, "taker_buy_quote": 43.43823}, {"ts": 1773222900000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 944.5, "quote_volume": 92.1832, "trades": 1, "taker_buy_volume": 944.5, "taker_buy_quote": 92.1832}, {"ts": 1773222960000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 13997.6, "quote_volume": 1364.97132, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223080000, "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 47432.9, "quote_volume": 4621.27663, "trades": 19, "taker_buy_volume": 14634.1, "taker_buy_quote": 1427.45328}, {"ts": 1773223140000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5110.9, "quote_volume": 498.31275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223200000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 10073.8, "quote_volume": 982.66797, "trades": 8, "taker_buy_volume": 3834.7, "taker_buy_quote": 374.16672}, {"ts": 1773223260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223320000, "open": 0.0975, "high": 0.0975, "low": 0.0969, "close": 0.0969, "volume": 22298.3, "quote_volume": 2167.64168, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5976.2, "quote_volume": 579.96465, "trades": 13, "taker_buy_volume": 4385.0, "taker_buy_quote": 425.56425}, {"ts": 1773223440000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 14556.9, "quote_volume": 1406.19375, "trades": 11, "taker_buy_volume": 8480.4, "taker_buy_quote": 819.20664}, {"ts": 1773223500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 145.6, "quote_volume": 14.0504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 6200.2, "quote_volume": 599.23866, "trades": 4, "taker_buy_volume": 6200.2, "taker_buy_quote": 599.23866}, {"ts": 1773223620000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 3246.2, "quote_volume": 312.462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223680000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13187.0, "quote_volume": 1269.05277, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1773223740000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 4659.1, "quote_volume": 448.23761, "trades": 7, "taker_buy_volume": 1107.3, "taker_buy_quote": 106.54372}, {"ts": 1773223800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 20772.7, "quote_volume": 1996.71598, "trades": 11, "taker_buy_volume": 4595.1, "taker_buy_quote": 442.04862}, {"ts": 1773223920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773223980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773224040000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 14497.9, "quote_volume": 1395.5486, "trades": 11, "taker_buy_volume": 9263.0, "taker_buy_quote": 891.42773}, {"ts": 1773224100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2190.2, "quote_volume": 210.47822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224220000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 486.8, "quote_volume": 46.87365, "trades": 2, "taker_buy_volume": 434.9, "taker_buy_quote": 41.88087}, {"ts": 1773224280000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4801.5, "quote_volume": 462.53797, "trades": 4, "taker_buy_volume": 4801.5, "taker_buy_quote": 462.53797}, {"ts": 1773224340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 483.3, "quote_volume": 46.59012, "trades": 1, "taker_buy_volume": 483.3, "taker_buy_quote": 46.59012}, {"ts": 1773224400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 539.6, "quote_volume": 51.96348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 468.0, "quote_volume": 45.0684, "trades": 1, "taker_buy_volume": 468.0, "taker_buy_quote": 45.0684}, {"ts": 1773224520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1192.5, "quote_volume": 114.83775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8251.1, "quote_volume": 793.34462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.0961, "high": 0.0961, "low": 0.0954, "close": 0.0955, "volume": 27321.2, "quote_volume": 2610.48788, "trades": 23, "taker_buy_volume": 3424.0, "taker_buy_quote": 327.24565}, {"ts": 1773224700000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 10314.4, "quote_volume": 984.88771, "trades": 10, "taker_buy_volume": 5566.0, "taker_buy_quote": 531.89035}, {"ts": 1773224760000, "open": 0.0955, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 51417.0, "quote_volume": 4901.06385, "trades": 25, "taker_buy_volume": 12988.8, "taker_buy_quote": 1240.18232}, {"ts": 1773224820000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 694.0, "quote_volume": 66.22997, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 66.22997}, {"ts": 1773224880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1192.5, "quote_volume": 113.7645, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 113.7645}, {"ts": 1773224940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4332.4, "quote_volume": 412.44448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225060000, "open": 0.0953, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 625.1, "quote_volume": 59.79558, "trades": 4, "taker_buy_volume": 625.1, "taker_buy_quote": 59.79558}, {"ts": 1773225120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1301.6, "quote_volume": 124.82344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3844.1, "quote_volume": 370.18683, "trades": 4, "taker_buy_volume": 1651.6, "taker_buy_quote": 159.04908}, {"ts": 1773225660000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 55831.6, "quote_volume": 5382.28549, "trades": 27, "taker_buy_volume": 34033.1, "taker_buy_quote": 3280.91009}, {"ts": 1773225720000, "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0972, "volume": 39357.6, "quote_volume": 3811.04758, "trades": 26, "taker_buy_volume": 34191.3, "taker_buy_quote": 3309.51522}, {"ts": 1773225780000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 42753.0, "quote_volume": 4142.12672, "trades": 39, "taker_buy_volume": 1340.9, "taker_buy_quote": 129.93321}, {"ts": 1773225840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5722.3, "quote_volume": 553.91864, "trades": 9, "taker_buy_volume": 1462.0, "taker_buy_quote": 141.5216}, {"ts": 1773225900000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6732.7, "quote_volume": 653.0719, "trades": 12, "taker_buy_volume": 1253.3, "taker_buy_quote": 121.5701}, {"ts": 1773226020000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 13101.6, "quote_volume": 1270.71873, "trades": 20, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1773226080000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2751.2, "quote_volume": 266.00903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226140000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 9994.9, "quote_volume": 966.71523, "trades": 13, "taker_buy_volume": 9994.9, "taker_buy_quote": 966.71523}, {"ts": 1773226200000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 11453.8, "quote_volume": 1108.78605, "trades": 13, "taker_buy_volume": 7735.8, "taker_buy_quote": 749.08544}, {"ts": 1773226260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1541.2, "quote_volume": 148.7258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 16565.6, "quote_volume": 1595.66018, "trades": 10, "taker_buy_volume": 9171.2, "taker_buy_quote": 883.49132}, {"ts": 1773226380000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 24001.7, "quote_volume": 2319.93017, "trades": 17, "taker_buy_volume": 23233.1, "taker_buy_quote": 2245.60655}, {"ts": 1773226440000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 11809.7, "quote_volume": 1140.75731, "trades": 12, "taker_buy_volume": 8537.7, "taker_buy_quote": 825.07062}, {"ts": 1773226500000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1426.3, "quote_volume": 137.86161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226560000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 11271.6, "quote_volume": 1087.70928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 2627.2, "quote_volume": 252.86291, "trades": 5, "taker_buy_volume": 1150.0, "taker_buy_quote": 110.75627}, {"ts": 1773226680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3174.6, "quote_volume": 305.29831, "trades": 4, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.9185}, {"ts": 1773226740000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 36699.0, "quote_volume": 3519.11364, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.8}, {"ts": 1773226800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3820.6, "quote_volume": 365.70499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226860000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 9745.0, "quote_volume": 933.1618, "trades": 10, "taker_buy_volume": 8117.4, "taker_buy_quote": 777.626}, {"ts": 1773226920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2528.9, "quote_volume": 242.24467, "trades": 3, "taker_buy_volume": 2071.3, "taker_buy_quote": 198.43054}, {"ts": 1773226980000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 23768.0, "quote_volume": 2280.97497, "trades": 11, "taker_buy_volume": 19501.0, "taker_buy_quote": 1871.54709}, {"ts": 1773227040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6130.4, "quote_volume": 589.74448, "trades": 3, "taker_buy_volume": 6130.4, "taker_buy_quote": 589.74448}, {"ts": 1773227100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 96.1, "quote_volume": 9.24482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227340000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0956, "volume": 39597.9, "quote_volume": 3798.66384, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 110.6, "quote_volume": 10.57336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2112.0, "quote_volume": 202.4296, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 10.7296}, {"ts": 1773227580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 111.8, "quote_volume": 10.71044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 8923.2, "quote_volume": 855.70171, "trades": 8, "taker_buy_volume": 8485.0, "taker_buy_quote": 813.72215}, {"ts": 1773227940000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 2511.2, "quote_volume": 240.24656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 23646.5, "quote_volume": 2278.79645, "trades": 12, "taker_buy_volume": 18517.2, "taker_buy_quote": 1784.62561}, {"ts": 1773228300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 6478.3, "quote_volume": 623.86029, "trades": 4, "taker_buy_volume": 2507.7, "taker_buy_quote": 241.49151}, {"ts": 1773228420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228540000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 1892.1, "quote_volume": 182.17418, "trades": 3, "taker_buy_volume": 228.3, "taker_buy_quote": 21.96246}, {"ts": 1773228600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 9989.9, "quote_volume": 963.8061, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1773228660000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 11246.7, "quote_volume": 1084.00093, "trades": 11, "taker_buy_volume": 4113.5, "taker_buy_quote": 396.40632}, {"ts": 1773228720000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 41965.0, "quote_volume": 4028.44338, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228780000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 8496.1, "quote_volume": 813.80713, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.12225}, {"ts": 1773228840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6290.4, "quote_volume": 600.85245, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.003}, {"ts": 1773228960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62.9, "quote_volume": 6.00695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1136.8, "quote_volume": 108.5644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4799.1, "quote_volume": 458.31405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229200000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0957, "volume": 43588.7, "quote_volume": 4179.97095, "trades": 19, "taker_buy_volume": 5444.6, "taker_buy_quote": 523.17427}, {"ts": 1773229260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 386.1, "quote_volume": 36.98838, "trades": 1, "taker_buy_volume": 386.1, "taker_buy_quote": 36.98838}, {"ts": 1773229320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 6416.2, "quote_volume": 614.03034, "trades": 4, "taker_buy_volume": 2760.6, "taker_buy_quote": 264.18942}, {"ts": 1773229380000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 24046.7, "quote_volume": 2302.00549, "trades": 12, "taker_buy_volume": 3059.4, "taker_buy_quote": 293.39646}, {"ts": 1773229440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 144.3, "quote_volume": 13.82394, "trades": 1, "taker_buy_volume": 144.3, "taker_buy_quote": 13.82394}, {"ts": 1773229500000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 10249.9, "quote_volume": 982.88729, "trades": 5, "taker_buy_volume": 10249.9, "taker_buy_quote": 982.88729}, {"ts": 1773229560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 12471.7, "quote_volume": 1194.78886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3085.7, "quote_volume": 295.91863, "trades": 2, "taker_buy_volume": 3085.7, "taker_buy_quote": 295.91863}, {"ts": 1773229680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.0962, "high": 0.0962, "low": 0.0957, "close": 0.0957, "volume": 48313.5, "quote_volume": 4635.56047, "trades": 21, "taker_buy_volume": 11332.8, "taker_buy_quote": 1089.73836}, {"ts": 1773229860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 13458.3, "quote_volume": 1291.9968, "trades": 7, "taker_buy_volume": 12458.3, "taker_buy_quote": 1195.9968}, {"ts": 1773229920000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 9254.8, "quote_volume": 890.1683, "trades": 7, "taker_buy_volume": 9174.1, "taker_buy_quote": 882.42917}, {"ts": 1773229980000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 3963.5, "quote_volume": 380.55988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230160000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 5937.4, "quote_volume": 569.62561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6734.6, "quote_volume": 644.73631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 67.3, "quote_volume": 6.44061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230400000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 6148.7, "quote_volume": 587.57722, "trades": 5, "taker_buy_volume": 2489.3, "taker_buy_quote": 237.73858}, {"ts": 1773230460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 680.4, "quote_volume": 64.9782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 20913.0, "quote_volume": 1992.68972, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1773230640000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 18891.7, "quote_volume": 1796.84423, "trades": 20, "taker_buy_volume": 3094.2, "taker_buy_quote": 294.8386}, {"ts": 1773230700000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 16955.1, "quote_volume": 1611.93443, "trades": 14, "taker_buy_volume": 1192.5, "taker_buy_quote": 113.526}, {"ts": 1773230760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4368.6, "quote_volume": 415.89072, "trades": 3, "taker_buy_volume": 4368.6, "taker_buy_quote": 415.89072}, {"ts": 1773230820000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 33576.1, "quote_volume": 3213.45459, "trades": 15, "taker_buy_volume": 29216.1, "taker_buy_quote": 2797.07459}, {"ts": 1773230880000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 2451.1, "quote_volume": 235.08449, "trades": 4, "taker_buy_volume": 166.2, "taker_buy_quote": 15.97182}, {"ts": 1773230940000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 8231.8, "quote_volume": 787.37381, "trades": 8, "taker_buy_volume": 435.1, "taker_buy_quote": 41.59556}, {"ts": 1773231000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3659.4, "quote_volume": 349.83864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231060000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4889.1, "quote_volume": 466.45988, "trades": 6, "taker_buy_volume": 397.4, "taker_buy_quote": 37.9517}, {"ts": 1773231120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 653.0, "quote_volume": 62.4268, "trades": 6, "taker_buy_volume": 653.0, "taker_buy_quote": 62.4268}, {"ts": 1773231240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5752.6, "quote_volume": 549.94856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231300000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 57.5, "quote_volume": 5.497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231420000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231600000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 9593.1, "quote_volume": 921.25772, "trades": 7, "taker_buy_volume": 8400.6, "taker_buy_quote": 806.53922}, {"ts": 1773231660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 62.3, "quote_volume": 5.99326, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 5.99326}, {"ts": 1773231720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2050.6, "quote_volume": 197.06266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231780000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 6257.9, "quote_volume": 602.31577, "trades": 4, "taker_buy_volume": 6257.9, "taker_buy_quote": 602.31577}, {"ts": 1773231840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 62.6, "quote_volume": 6.01586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 521.3, "quote_volume": 49.99267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 349.4, "quote_volume": 33.57028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232080000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 360.6, "quote_volume": 34.59965, "trades": 3, "taker_buy_volume": 181.1, "taker_buy_quote": 17.3856}, {"ts": 1773232140000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 27219.6, "quote_volume": 2615.53024, "trades": 16, "taker_buy_volume": 20144.7, "taker_buy_quote": 1936.03119}, {"ts": 1773232260000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 12585.3, "quote_volume": 1204.43477, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2824.0, "quote_volume": 269.9744, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.003}, {"ts": 1773232380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 136.1, "quote_volume": 12.99755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 379.7, "quote_volume": 36.26135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1993.2, "quote_volume": 190.74924, "trades": 2, "taker_buy_volume": 1993.2, "taker_buy_quote": 190.74924}, {"ts": 1773232680000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 245.7, "quote_volume": 23.50394, "trades": 3, "taker_buy_volume": 70.0, "taker_buy_quote": 6.699}, {"ts": 1773232740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 18163.9, "quote_volume": 1740.10162, "trades": 5, "taker_buy_volume": 16274.7, "taker_buy_quote": 1559.11626}, {"ts": 1773232800000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 4873.0, "quote_volume": 467.19136, "trades": 4, "taker_buy_volume": 4569.7, "taker_buy_quote": 438.13522}, {"ts": 1773232860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 309.0, "quote_volume": 29.6949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.0963, "high": 0.0973, "low": 0.0963, "close": 0.0973, "volume": 74233.0, "quote_volume": 7189.09437, "trades": 39, "taker_buy_volume": 64576.6, "taker_buy_quote": 6255.38887}, {"ts": 1773233100000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 16177.6, "quote_volume": 1572.66805, "trades": 10, "taker_buy_volume": 3577.6, "taker_buy_quote": 347.94805}, {"ts": 1773233160000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 15290.6, "quote_volume": 1484.6872, "trades": 11, "taker_buy_volume": 1097.1, "taker_buy_quote": 106.64783}, {"ts": 1773233220000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7039.5, "quote_volume": 683.55074, "trades": 4, "taker_buy_volume": 7039.5, "taker_buy_quote": 683.55074}, {"ts": 1773233280000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 17148.4, "quote_volume": 1659.99028, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 289.8}, {"ts": 1773233340000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 14509.0, "quote_volume": 1402.9128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0965, "volume": 69018.4, "quote_volume": 6664.09372, "trades": 29, "taker_buy_volume": 31155.9, "taker_buy_quote": 3004.50117}, {"ts": 1773233460000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 153.0, "quote_volume": 14.74919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12382.1, "quote_volume": 1192.16123, "trades": 6, "taker_buy_volume": 11032.1, "taker_buy_quote": 1062.29123}, {"ts": 1773233580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3024.8, "quote_volume": 291.28824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3698.3, "quote_volume": 356.14629, "trades": 4, "taker_buy_volume": 2070.4, "taker_buy_quote": 199.37952}, {"ts": 1773234000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2038.7, "quote_volume": 196.12294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1192.5, "quote_volume": 114.957, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.957}, {"ts": 1773234120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 139.9, "quote_volume": 13.44439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 13106.4, "quote_volume": 1263.4676, "trades": 3, "taker_buy_volume": 13106.4, "taker_buy_quote": 1263.4676}, {"ts": 1773234660000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 38483.2, "quote_volume": 3704.58592, "trades": 23, "taker_buy_volume": 7051.7, "taker_buy_quote": 678.97871}, {"ts": 1773234720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 97.1, "quote_volume": 9.34102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234840000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1408.2, "quote_volume": 135.48565, "trades": 4, "taker_buy_volume": 1168.1, "taker_buy_quote": 112.38803}, {"ts": 1773234900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 104.6, "quote_volume": 10.05206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 19909.8, "quote_volume": 1916.98629, "trades": 15, "taker_buy_volume": 10080.3, "taker_buy_quote": 970.40544}, {"ts": 1773235260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235320000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3931.4, "quote_volume": 378.74996, "trades": 4, "taker_buy_volume": 368.9, "taker_buy_quote": 35.56196}, {"ts": 1773235380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5032.5, "quote_volume": 486.69552, "trades": 4, "taker_buy_volume": 527.7, "taker_buy_quote": 51.08136}, {"ts": 1773235800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 469.6, "quote_volume": 45.41032, "trades": 1, "taker_buy_volume": 469.6, "taker_buy_quote": 45.41032}, {"ts": 1773235920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6228.8, "quote_volume": 600.45632, "trades": 2, "taker_buy_volume": 2084.9, "taker_buy_quote": 200.98436}, {"ts": 1773235980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1037.3, "quote_volume": 99.99572, "trades": 1, "taker_buy_volume": 1037.3, "taker_buy_quote": 99.99572}, {"ts": 1773236040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 105.9, "quote_volume": 10.20876, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 10.20876}, {"ts": 1773236100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2125.2, "quote_volume": 205.0818, "trades": 1, "taker_buy_volume": 2125.2, "taker_buy_quote": 205.0818}, {"ts": 1773236280000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 2447.9, "quote_volume": 236.32213, "trades": 4, "taker_buy_volume": 2251.7, "taker_buy_quote": 217.39497}, {"ts": 1773236340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5049.6, "quote_volume": 487.2864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236460000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 38200.8, "quote_volume": 3687.85885, "trades": 20, "taker_buy_volume": 21312.0, "taker_buy_quote": 2057.9704}, {"ts": 1773236520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.0967, "high": 0.0975, "low": 0.0967, "close": 0.0975, "volume": 69819.2, "quote_volume": 6787.98908, "trades": 24, "taker_buy_volume": 67626.7, "taker_buy_quote": 6574.65883}, {"ts": 1773236640000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1500.8, "quote_volume": 146.07792, "trades": 2, "taker_buy_volume": 500.8, "taker_buy_quote": 48.77792}, {"ts": 1773236700000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5145.2, "quote_volume": 499.99419, "trades": 3, "taker_buy_volume": 5145.2, "taker_buy_quote": 499.99419}, {"ts": 1773236760000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1447.2, "quote_volume": 140.23368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 599.1, "quote_volume": 57.97878, "trades": 2, "taker_buy_volume": 458.1, "taker_buy_quote": 44.34408}, {"ts": 1773236940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 447.1, "quote_volume": 43.23457, "trades": 1, "taker_buy_volume": 447.1, "taker_buy_quote": 43.23457}, {"ts": 1773237060000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4130.0, "quote_volume": 399.61882, "trades": 6, "taker_buy_volume": 651.8, "taker_buy_quote": 63.02906}, {"ts": 1773237120000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 8248.5, "quote_volume": 796.73329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1192.5, "quote_volume": 115.31475, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.31475}, {"ts": 1773237240000, "open": 0.0968, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 106054.2, "quote_volume": 10257.66158, "trades": 41, "taker_buy_volume": 35793.0, "taker_buy_quote": 3464.43898}, {"ts": 1773237300000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4253.8, "quote_volume": 412.6186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237360000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 36951.2, "quote_volume": 3584.9136, "trades": 18, "taker_buy_volume": 20599.0, "taker_buy_quote": 1999.50355}, {"ts": 1773237420000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4144.6, "quote_volume": 401.50553, "trades": 3, "taker_buy_volume": 4144.6, "taker_buy_quote": 401.50553}, {"ts": 1773237480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3243.8, "quote_volume": 314.6486, "trades": 2, "taker_buy_volume": 3243.8, "taker_buy_quote": 314.6486}, {"ts": 1773237660000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2099.4, "quote_volume": 204.37162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237720000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 121.4, "quote_volume": 11.78794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 66202.2, "quote_volume": 6455.61978, "trades": 17, "taker_buy_volume": 63149.4, "taker_buy_quote": 6157.4665}, {"ts": 1773237960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3416.8, "quote_volume": 333.82136, "trades": 4, "taker_buy_volume": 2416.8, "taker_buy_quote": 236.12136}, {"ts": 1773238020000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 61512.3, "quote_volume": 6029.77013, "trades": 35, "taker_buy_volume": 40122.4, "taker_buy_quote": 3934.59779}, {"ts": 1773238080000, "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.0982, "volume": 20208.0, "quote_volume": 1982.88098, "trades": 12, "taker_buy_volume": 9068.0, "taker_buy_quote": 889.56618}, {"ts": 1773238140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238200000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 3286.9, "quote_volume": 321.95562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238260000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 40562.3, "quote_volume": 3950.43868, "trades": 19, "taker_buy_volume": 13892.0, "taker_buy_quote": 1353.4464}, {"ts": 1773238320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 112.3, "quote_volume": 10.92679, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 10.92679}, {"ts": 1773238380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2007.9, "quote_volume": 195.36867, "trades": 1, "taker_buy_volume": 2007.9, "taker_buy_quote": 195.36867}, {"ts": 1773238440000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4345.2, "quote_volume": 423.85832, "trades": 4, "taker_buy_volume": 4103.5, "taker_buy_quote": 400.29257}, {"ts": 1773238500000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2157.0, "quote_volume": 210.73224, "trades": 2, "taker_buy_volume": 2090.4, "taker_buy_quote": 204.23208}, {"ts": 1773238560000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1777.7, "quote_volume": 173.68129, "trades": 2, "taker_buy_volume": 771.8, "taker_buy_quote": 75.40486}, {"ts": 1773238620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 335.0, "quote_volume": 32.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238800000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 16073.0, "quote_volume": 1561.89773, "trades": 12, "taker_buy_volume": 7100.0, "taker_buy_quote": 690.19815}, {"ts": 1773238860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2574.3, "quote_volume": 250.22196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238920000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 11409.0, "quote_volume": 1111.2965, "trades": 7, "taker_buy_volume": 11210.0, "taker_buy_quote": 1091.894}, {"ts": 1773238980000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 100854.0, "quote_volume": 9869.68429, "trades": 37, "taker_buy_volume": 85626.1, "taker_buy_quote": 8380.15978}, {"ts": 1773239100000, "open": 0.0978, "high": 0.0989, "low": 0.0978, "close": 0.0989, "volume": 88454.4, "quote_volume": 8708.48428, "trades": 38, "taker_buy_volume": 64056.3, "taker_buy_quote": 6305.15742}, {"ts": 1773239160000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 15994.5, "quote_volume": 1579.61718, "trades": 12, "taker_buy_volume": 13893.9, "taker_buy_quote": 1372.39802}, {"ts": 1773239220000, "open": 0.0985, "high": 0.0987, "low": 0.0982, "close": 0.0983, "volume": 21285.3, "quote_volume": 2094.6199, "trades": 15, "taker_buy_volume": 8984.9, "taker_buy_quote": 883.86503}, {"ts": 1773239280000, "open": 0.0979, "high": 0.0979, "low": 0.0971, "close": 0.0971, "volume": 20546.6, "quote_volume": 1998.58698, "trades": 11, "taker_buy_volume": 11205.7, "taker_buy_quote": 1089.24594}, {"ts": 1773239340000, "open": 0.0971, "high": 0.0971, "low": 0.0959, "close": 0.0962, "volume": 56570.8, "quote_volume": 5463.548, "trades": 43, "taker_buy_volume": 11913.8, "taker_buy_quote": 1152.36148}, {"ts": 1773239400000, "open": 0.0964, "high": 0.0971, "low": 0.0963, "close": 0.0966, "volume": 69433.9, "quote_volume": 6718.34849, "trades": 40, "taker_buy_volume": 55619.0, "taker_buy_quote": 5382.3976}, {"ts": 1773239460000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.0965, "volume": 17164.4, "quote_volume": 1652.46202, "trades": 18, "taker_buy_volume": 12123.6, "taker_buy_quote": 1166.57867}, {"ts": 1773239520000, "open": 0.0961, "high": 0.0962, "low": 0.0957, "close": 0.0957, "volume": 32995.3, "quote_volume": 3164.4553, "trades": 17, "taker_buy_volume": 4048.0, "taker_buy_quote": 388.4176}, {"ts": 1773239580000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0952, "volume": 44930.5, "quote_volume": 4284.05024, "trades": 21, "taker_buy_volume": 1377.3, "taker_buy_quote": 131.21896}, {"ts": 1773239640000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 2831.9, "quote_volume": 269.01316, "trades": 7, "taker_buy_volume": 2448.2, "taker_buy_quote": 232.61205}, {"ts": 1773239700000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 13187.0, "quote_volume": 1250.1837, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 17.7837}, {"ts": 1773239760000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 46475.7, "quote_volume": 4403.52312, "trades": 20, "taker_buy_volume": 4250.5, "taker_buy_quote": 403.15881}, {"ts": 1773239820000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 97102.4, "quote_volume": 9170.39009, "trades": 28, "taker_buy_volume": 25162.3, "taker_buy_quote": 2376.84049}, {"ts": 1773239880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 279.3, "quote_volume": 26.42178, "trades": 1, "taker_buy_volume": 279.3, "taker_buy_quote": 26.42178}, {"ts": 1773239940000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 371.3, "quote_volume": 35.24716, "trades": 2, "taker_buy_volume": 107.9, "taker_buy_quote": 10.2505}, {"ts": 1773240000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 5307.9, "quote_volume": 505.30092, "trades": 5, "taker_buy_volume": 5252.1, "taker_buy_quote": 499.99992}, {"ts": 1773240120000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 2873.2, "quote_volume": 273.82694, "trades": 4, "taker_buy_volume": 2553.0, "taker_buy_quote": 243.37592}, {"ts": 1773240180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3098.6, "quote_volume": 295.08672, "trades": 4, "taker_buy_volume": 3098.6, "taker_buy_quote": 295.08672}, {"ts": 1773240240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1055.4, "quote_volume": 100.68516, "trades": 1, "taker_buy_volume": 1055.4, "taker_buy_quote": 100.68516}, {"ts": 1773240300000, "open": 0.0952, "high": 0.0957, "low": 0.0952, "close": 0.0957, "volume": 19254.6, "quote_volume": 1836.1588, "trades": 13, "taker_buy_volume": 19254.6, "taker_buy_quote": 1836.1588}, {"ts": 1773240360000, "open": 0.0959, "high": 0.0959, "low": 0.0953, "close": 0.0955, "volume": 47075.1, "quote_volume": 4497.29266, "trades": 17, "taker_buy_volume": 7375.1, "taker_buy_quote": 704.75313}, {"ts": 1773240420000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 59014.5, "quote_volume": 5656.35556, "trades": 26, "taker_buy_volume": 38122.1, "taker_buy_quote": 3652.05323}, {"ts": 1773240480000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 15612.6, "quote_volume": 1489.97935, "trades": 11, "taker_buy_volume": 5345.5, "taker_buy_quote": 509.8607}, {"ts": 1773240540000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12878.8, "quote_volume": 1223.90748, "trades": 7, "taker_buy_volume": 4981.5, "taker_buy_quote": 473.2425}, {"ts": 1773240600000, "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 9986.1, "quote_volume": 945.28672, "trades": 8, "taker_buy_volume": 4323.0, "taker_buy_quote": 408.4235}, {"ts": 1773240660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 99.9, "quote_volume": 9.43056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 2892.1, "quote_volume": 273.18599, "trades": 5, "taker_buy_volume": 2304.8, "taker_buy_quote": 217.8036}, {"ts": 1773240780000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 3704.4, "quote_volume": 350.14408, "trades": 5, "taker_buy_volume": 3704.4, "taker_buy_quote": 350.14408}, {"ts": 1773240840000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 5250.2, "quote_volume": 495.7194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 15454.8, "quote_volume": 1455.84216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 30452.4, "quote_volume": 2868.30481, "trades": 9, "taker_buy_volume": 5223.4, "taker_buy_quote": 491.73301}, {"ts": 1773241080000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 2302.3, "quote_volume": 217.75189, "trades": 2, "taker_buy_volume": 2150.0, "taker_buy_quote": 203.39}, {"ts": 1773241140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4322.4, "quote_volume": 408.89904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 72.0, "quote_volume": 6.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241260000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241320000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 12403.1, "quote_volume": 1178.41938, "trades": 11, "taker_buy_volume": 7661.2, "taker_buy_quote": 727.71692}, {"ts": 1773241380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4318.1, "quote_volume": 411.51493, "trades": 3, "taker_buy_volume": 4318.1, "taker_buy_quote": 411.51493}, {"ts": 1773241440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1651.6, "quote_volume": 157.56264, "trades": 1, "taker_buy_volume": 1651.6, "taker_buy_quote": 157.56264}, {"ts": 1773241500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2141.0, "quote_volume": 204.2514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241620000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 7628.2, "quote_volume": 725.39608, "trades": 5, "taker_buy_volume": 7628.2, "taker_buy_quote": 725.39608}, {"ts": 1773241680000, "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 47644.3, "quote_volume": 4532.84199, "trades": 17, "taker_buy_volume": 15783.9, "taker_buy_quote": 1503.5983}, {"ts": 1773241740000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 9059.1, "quote_volume": 863.3073, "trades": 7, "taker_buy_volume": 7762.4, "taker_buy_quote": 739.47245}, {"ts": 1773241800000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 25436.4, "quote_volume": 2437.91067, "trades": 14, "taker_buy_volume": 16891.8, "taker_buy_quote": 1619.33799}, {"ts": 1773241860000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 21568.7, "quote_volume": 2067.9199, "trades": 7, "taker_buy_volume": 16384.4, "taker_buy_quote": 1571.26396}, {"ts": 1773241920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242040000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 65.3, "quote_volume": 6.25574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5715.0, "quote_volume": 547.497, "trades": 1, "taker_buy_volume": 5715.0, "taker_buy_quote": 547.497}, {"ts": 1773242280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 233.8, "quote_volume": 22.4448, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 22.4448}, {"ts": 1773242340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1445.2, "quote_volume": 138.81303, "trades": 4, "taker_buy_volume": 301.5, "taker_buy_quote": 28.97415}, {"ts": 1773242520000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242580000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5723.8, "quote_volume": 549.44104, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.48}, {"ts": 1773242640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1174.0, "quote_volume": 112.64084, "trades": 3, "taker_buy_volume": 1093.1, "taker_buy_quote": 104.88253}, {"ts": 1773242700000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 692.3, "quote_volume": 66.47591, "trades": 2, "taker_buy_volume": 541.2, "taker_buy_quote": 51.9552}, {"ts": 1773242760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 469.3, "quote_volume": 45.14666, "trades": 1, "taker_buy_volume": 469.3, "taker_buy_quote": 45.14666}, {"ts": 1773242820000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 8991.2, "quote_volume": 864.52302, "trades": 6, "taker_buy_volume": 8991.2, "taker_buy_quote": 864.52302}, {"ts": 1773242880000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 18386.1, "quote_volume": 1765.15128, "trades": 13, "taker_buy_volume": 594.5, "taker_buy_quote": 57.17131}, {"ts": 1773242940000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2177.4, "quote_volume": 208.64537, "trades": 3, "taker_buy_volume": 504.5, "taker_buy_quote": 48.38155}, {"ts": 1773243000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 688.0, "quote_volume": 65.9104, "trades": 1, "taker_buy_volume": 688.0, "taker_buy_quote": 65.9104}, {"ts": 1773243060000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 818.1, "quote_volume": 78.36332, "trades": 2, "taker_buy_volume": 711.5, "taker_buy_quote": 68.1617}, {"ts": 1773243120000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 2331.5, "quote_volume": 223.30146, "trades": 6, "taker_buy_volume": 1512.6, "taker_buy_quote": 144.80708}, {"ts": 1773243180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 757.5, "quote_volume": 72.64425, "trades": 1, "taker_buy_volume": 757.5, "taker_buy_quote": 72.64425}, {"ts": 1773243240000, "open": 0.0959, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 6378.0, "quote_volume": 610.99968, "trades": 8, "taker_buy_volume": 2665.5, "taker_buy_quote": 254.85168}, {"ts": 1773243300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4176.8, "quote_volume": 398.8844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 585.0, "quote_volume": 55.9845, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 55.9845}, {"ts": 1773243480000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 3668.5, "quote_volume": 351.97464, "trades": 7, "taker_buy_volume": 2700.9, "taker_buy_quote": 259.01631}, {"ts": 1773243540000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0965, "volume": 114690.0, "quote_volume": 11048.6766, "trades": 27, "taker_buy_volume": 107097.8, "taker_buy_quote": 10315.64086}, {"ts": 1773243600000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4230.4, "quote_volume": 407.82645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2028.6, "quote_volume": 194.94846, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773243720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 6834.7, "quote_volume": 654.08079, "trades": 5, "taker_buy_volume": 106.8, "taker_buy_quote": 10.22076}, {"ts": 1773243840000, "open": 0.0956, "high": 0.0965, "low": 0.0956, "close": 0.0963, "volume": 42966.6, "quote_volume": 4135.8125, "trades": 25, "taker_buy_volume": 39898.3, "taker_buy_quote": 3840.38302}, {"ts": 1773243900000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 2800.7, "quote_volume": 269.61041, "trades": 4, "taker_buy_volume": 2111.7, "taker_buy_quote": 203.35671}, {"ts": 1773243960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244020000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 8276.1, "quote_volume": 794.08686, "trades": 7, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.28}, {"ts": 1773244080000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 4518.1, "quote_volume": 432.87036, "trades": 4, "taker_buy_volume": 181.9, "taker_buy_quote": 17.4624}, {"ts": 1773244140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 641.2, "quote_volume": 61.42696, "trades": 1, "taker_buy_volume": 641.2, "taker_buy_quote": 61.42696}, {"ts": 1773244200000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 10452.7, "quote_volume": 999.96258, "trades": 6, "taker_buy_volume": 994.8, "taker_buy_quote": 95.20236}, {"ts": 1773244260000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 6520.6, "quote_volume": 625.73923, "trades": 6, "taker_buy_volume": 3065.5, "taker_buy_quote": 294.288}, {"ts": 1773244320000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 15930.5, "quote_volume": 1526.88699, "trades": 12, "taker_buy_volume": 1590.8, "taker_buy_quote": 152.23956}, {"ts": 1773244380000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2251.5, "quote_volume": 215.12228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244440000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 2651.0, "quote_volume": 253.46874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 2672.0, "quote_volume": 255.45778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2076.9, "quote_volume": 198.55164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2234.6, "quote_volume": 213.85758, "trades": 4, "taker_buy_volume": 63.6, "taker_buy_quote": 6.09288}, {"ts": 1773244680000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3247.0, "quote_volume": 310.57724, "trades": 4, "taker_buy_volume": 447.9, "taker_buy_quote": 42.86403}, {"ts": 1773244740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5700.8, "quote_volume": 545.45851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244800000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 91497.7, "quote_volume": 8719.00883, "trades": 56, "taker_buy_volume": 18039.4, "taker_buy_quote": 1718.25713}, {"ts": 1773244860000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 3901.1, "quote_volume": 371.95802, "trades": 7, "taker_buy_volume": 955.9, "taker_buy_quote": 91.16121}, {"ts": 1773244920000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 3725.4, "quote_volume": 354.8778, "trades": 4, "taker_buy_volume": 1806.5, "taker_buy_quote": 172.3401}, {"ts": 1773244980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 5110.0, "quote_volume": 485.65122, "trades": 7, "taker_buy_volume": 2012.2, "taker_buy_quote": 191.36022}, {"ts": 1773245040000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 4514.2, "quote_volume": 429.18315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245100000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 3322.0, "quote_volume": 315.90878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0948, "volume": 28814.6, "quote_volume": 2730.24427, "trades": 17, "taker_buy_volume": 5063.2, "taker_buy_quote": 479.48504}, {"ts": 1773245220000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 3068.1, "quote_volume": 291.26181, "trades": 4, "taker_buy_volume": 495.6, "taker_buy_quote": 47.13156}, {"ts": 1773245280000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 28645.3, "quote_volume": 2717.50403, "trades": 18, "taker_buy_volume": 9579.5, "taker_buy_quote": 908.98325}, {"ts": 1773245340000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 5579.4, "quote_volume": 529.89156, "trades": 5, "taker_buy_volume": 5322.2, "taker_buy_quote": 505.509}, {"ts": 1773245400000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 10924.9, "quote_volume": 1040.67222, "trades": 8, "taker_buy_volume": 9552.2, "taker_buy_quote": 910.11315}, {"ts": 1773245460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2098.7, "quote_volume": 200.21598, "trades": 3, "taker_buy_volume": 1651.6, "taker_buy_quote": 157.56264}, {"ts": 1773245520000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3765.2, "quote_volume": 358.88728, "trades": 9, "taker_buy_volume": 637.2, "taker_buy_quote": 60.78888}, {"ts": 1773245580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13919.7, "quote_volume": 1327.88079, "trades": 6, "taker_buy_volume": 13919.7, "taker_buy_quote": 1327.88079}, {"ts": 1773245640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 100.0, "quote_volume": 9.54, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.54}, {"ts": 1773245700000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 2606.0, "quote_volume": 248.88222, "trades": 5, "taker_buy_volume": 1988.6, "taker_buy_quote": 189.9113}, {"ts": 1773245760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245820000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 7586.9, "quote_volume": 728.9845, "trades": 8, "taker_buy_volume": 7586.9, "taker_buy_quote": 728.9845}, {"ts": 1773245880000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4076.0, "quote_volume": 391.34723, "trades": 6, "taker_buy_volume": 512.3, "taker_buy_quote": 49.23203}, {"ts": 1773245940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2542.4, "quote_volume": 243.43479, "trades": 3, "taker_buy_volume": 1271.1, "taker_buy_quote": 121.77138}, {"ts": 1773246060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 322.6, "quote_volume": 31.00186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246180000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 12767.2, "quote_volume": 1229.67526, "trades": 11, "taker_buy_volume": 10574.7, "taker_buy_quote": 1018.41826}, {"ts": 1773246240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 630.5, "quote_volume": 60.71715, "trades": 2, "taker_buy_volume": 630.5, "taker_buy_quote": 60.71715}, {"ts": 1773246300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 289.5, "quote_volume": 27.87885, "trades": 1, "taker_buy_volume": 289.5, "taker_buy_quote": 27.87885}, {"ts": 1773246360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3306.1, "quote_volume": 318.37743, "trades": 3, "taker_buy_volume": 900.4, "taker_buy_quote": 86.70852}, {"ts": 1773246420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3319.3, "quote_volume": 319.98052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 619.2, "quote_volume": 59.7528, "trades": 1, "taker_buy_volume": 619.2, "taker_buy_quote": 59.7528}, {"ts": 1773246540000, "open": 0.0964, "high": 0.0972, "low": 0.0964, "close": 0.0966, "volume": 139167.0, "quote_volume": 13467.97642, "trades": 78, "taker_buy_volume": 83656.1, "taker_buy_quote": 8095.81534}, {"ts": 1773246600000, "open": 0.0966, "high": 0.0972, "low": 0.0966, "close": 0.0971, "volume": 24844.6, "quote_volume": 2413.17055, "trades": 12, "taker_buy_volume": 16398.0, "taker_buy_quote": 1593.28534}, {"ts": 1773246660000, "open": 0.0971, "high": 0.0971, "low": 0.0965, "close": 0.0965, "volume": 66496.7, "quote_volume": 6430.86898, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246720000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 42189.5, "quote_volume": 4055.98146, "trades": 20, "taker_buy_volume": 10494.9, "taker_buy_quote": 1008.97264}, {"ts": 1773246780000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4652.6, "quote_volume": 447.60543, "trades": 4, "taker_buy_volume": 487.4, "taker_buy_quote": 46.91319}, {"ts": 1773246840000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1001.0, "quote_volume": 96.15985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246900000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4226.0, "quote_volume": 405.1734, "trades": 4, "taker_buy_volume": 4226.0, "taker_buy_quote": 405.1734}, {"ts": 1773246960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1463.5, "quote_volume": 140.496, "trades": 1, "taker_buy_volume": 1463.5, "taker_buy_quote": 140.496}, {"ts": 1773247020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 176.0, "quote_volume": 16.896, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 16.896}, {"ts": 1773247080000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15762.6, "quote_volume": 1509.27301, "trades": 12, "taker_buy_volume": 1544.3, "taker_buy_quote": 147.94394}, {"ts": 1773247140000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 21832.9, "quote_volume": 2097.77963, "trades": 9, "taker_buy_volume": 20832.9, "taker_buy_quote": 2001.77963}, {"ts": 1773247200000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2188.6, "quote_volume": 210.53022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2316.4, "quote_volume": 222.60604, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 18.90287}, {"ts": 1773247320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1773247440000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 5682.6, "quote_volume": 547.29234, "trades": 4, "taker_buy_volume": 5392.8, "taker_buy_quote": 519.32664}, {"ts": 1773247500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 157.1, "quote_volume": 15.16015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2048.2, "quote_volume": 197.24166, "trades": 1, "taker_buy_volume": 2048.2, "taker_buy_quote": 197.24166}, {"ts": 1773247620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 103.5, "quote_volume": 9.96705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 87.2, "quote_volume": 8.40608, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 8.40608}, {"ts": 1773247860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248100000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 8774.2, "quote_volume": 844.81653, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3692.5, "quote_volume": 354.84925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 163.2, "quote_volume": 15.74361, "trades": 2, "taker_buy_volume": 163.2, "taker_buy_quote": 15.74361}, {"ts": 1773248280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248340000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2374.6, "quote_volume": 229.03589, "trades": 3, "taker_buy_volume": 1244.5, "taker_buy_quote": 120.09425}, {"ts": 1773248400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4406.8, "quote_volume": 424.81552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 51.9, "quote_volume": 5.00316, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 5.00316}, {"ts": 1773248700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 447.1, "quote_volume": 43.05573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248820000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4163.3, "quote_volume": 400.71307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 529.4, "quote_volume": 50.98122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 8312.2, "quote_volume": 801.58609, "trades": 4, "taker_buy_volume": 5412.1, "taker_buy_quote": 521.72644}, {"ts": 1773249000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249600000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 69986.9, "quote_volume": 6726.91147, "trades": 35, "taker_buy_volume": 13685.1, "taker_buy_quote": 1314.78036}, {"ts": 1773249660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2559.8, "quote_volume": 245.99678, "trades": 1, "taker_buy_volume": 2559.8, "taker_buy_quote": 245.99678}, {"ts": 1773249720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 436.8, "quote_volume": 41.97648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249900000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 653.7, "quote_volume": 62.92952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250140000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 120.9, "quote_volume": 11.66685, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 11.66685}, {"ts": 1773250260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2023.1, "quote_volume": 195.02684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 170.1, "quote_volume": 16.39764, "trades": 1, "taker_buy_volume": 170.1, "taker_buy_quote": 16.39764}, {"ts": 1773250500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250560000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 620.5, "quote_volume": 59.76007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 13000.0, "quote_volume": 1251.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 82.5, "quote_volume": 7.94475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250740000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 12964.9, "quote_volume": 1249.72663, "trades": 7, "taker_buy_volume": 5379.5, "taker_buy_quote": 518.61553}, {"ts": 1773250800000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4298.5, "quote_volume": 415.1351, "trades": 3, "taker_buy_volume": 4298.5, "taker_buy_quote": 415.1351}, {"ts": 1773250860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 537.4, "quote_volume": 51.8591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5336.0, "quote_volume": 514.924, "trades": 4, "taker_buy_volume": 5336.0, "taker_buy_quote": 514.924}, {"ts": 1773251040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2219.8, "quote_volume": 214.2107, "trades": 2, "taker_buy_volume": 2219.8, "taker_buy_quote": 214.2107}, {"ts": 1773251220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2043.5, "quote_volume": 197.4021, "trades": 1, "taker_buy_volume": 2043.5, "taker_buy_quote": 197.4021}, {"ts": 1773251280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1773251400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251520000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3275.8, "quote_volume": 316.56153, "trades": 2, "taker_buy_volume": 2083.3, "taker_buy_quote": 201.24678}, {"ts": 1773251580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251880000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1128.4, "quote_volume": 109.31858, "trades": 4, "taker_buy_volume": 894.6, "taker_buy_quote": 86.68674}, {"ts": 1773251940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1285.5, "quote_volume": 124.30785, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 8.9931}, {"ts": 1773252060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6357.2, "quote_volume": 613.4698, "trades": 4, "taker_buy_volume": 6357.2, "taker_buy_quote": 613.4698}, {"ts": 1773252240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2414.4, "quote_volume": 232.9896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 203.5, "quote_volume": 19.63775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 102.0, "quote_volume": 9.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252900000, "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.0972, "volume": 52498.2, "quote_volume": 5098.55384, "trades": 34, "taker_buy_volume": 49637.2, "taker_buy_quote": 4820.45697}, {"ts": 1773252960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3414.4, "quote_volume": 331.87968, "trades": 4, "taker_buy_volume": 3022.4, "taker_buy_quote": 293.77728}, {"ts": 1773253020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253080000, "open": 0.097, "high": 0.0971, "low": 0.0966, "close": 0.0969, "volume": 98169.8, "quote_volume": 9510.54952, "trades": 41, "taker_buy_volume": 28938.5, "taker_buy_quote": 2806.31485}, {"ts": 1773253140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 294.5, "quote_volume": 28.53705, "trades": 1, "taker_buy_volume": 294.5, "taker_buy_quote": 28.53705}, {"ts": 1773253200000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2070.9, "quote_volume": 200.8773, "trades": 1, "taker_buy_volume": 2070.9, "taker_buy_quote": 200.8773}, {"ts": 1773253320000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 74.2, "quote_volume": 7.18998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 29142.9, "quote_volume": 2823.23613, "trades": 18, "taker_buy_volume": 5939.3, "taker_buy_quote": 575.51817}, {"ts": 1773253560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 466.6, "quote_volume": 45.2602, "trades": 1, "taker_buy_volume": 466.6, "taker_buy_quote": 45.2602}, {"ts": 1773253680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 594.3, "quote_volume": 57.6471, "trades": 2, "taker_buy_volume": 594.3, "taker_buy_quote": 57.6471}, {"ts": 1773253800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 655.7, "quote_volume": 63.6029, "trades": 2, "taker_buy_volume": 655.7, "taker_buy_quote": 63.6029}, {"ts": 1773253860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1192.5, "quote_volume": 115.55325, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.55325}, {"ts": 1773253980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 5435.9, "quote_volume": 526.73871, "trades": 8, "taker_buy_volume": 4243.4, "taker_buy_quote": 411.18546}, {"ts": 1773254160000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 7085.5, "quote_volume": 685.94504, "trades": 7, "taker_buy_volume": 6966.4, "taker_buy_quote": 674.42807}, {"ts": 1773254220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 146.2, "quote_volume": 14.15216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254280000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2472.7, "quote_volume": 239.35067, "trades": 4, "taker_buy_volume": 2405.8, "taker_buy_quote": 232.88144}, {"ts": 1773254340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 426.8, "quote_volume": 41.27156, "trades": 1, "taker_buy_volume": 426.8, "taker_buy_quote": 41.27156}, {"ts": 1773254520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 62.9, "quote_volume": 6.06985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2855.9, "quote_volume": 275.59435, "trades": 5, "taker_buy_volume": 2418.6, "taker_buy_quote": 233.3949}, {"ts": 1773254700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2603.2, "quote_volume": 251.2088, "trades": 5, "taker_buy_volume": 2445.8, "taker_buy_quote": 236.0197}, {"ts": 1773254820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2419.2, "quote_volume": 233.4528, "trades": 5, "taker_buy_volume": 2419.2, "taker_buy_quote": 233.4528}, {"ts": 1773255000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2111.4, "quote_volume": 203.96124, "trades": 2, "taker_buy_volume": 2111.4, "taker_buy_quote": 203.96124}, {"ts": 1773255060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 353.0, "quote_volume": 34.1704, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 34.1704}, {"ts": 1773255120000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 894.4, "quote_volume": 86.66736, "trades": 2, "taker_buy_volume": 894.4, "taker_buy_quote": 86.66736}, {"ts": 1773255180000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 21991.9, "quote_volume": 2134.45379, "trades": 11, "taker_buy_volume": 21991.9, "taker_buy_quote": 2134.45379}, {"ts": 1773255240000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 9956.9, "quote_volume": 964.82361, "trades": 8, "taker_buy_volume": 1338.0, "taker_buy_quote": 129.6522}, {"ts": 1773255300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1018.5, "quote_volume": 98.69265, "trades": 7, "taker_buy_volume": 1018.5, "taker_buy_quote": 98.69265}, {"ts": 1773255360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1164.0, "quote_volume": 112.908, "trades": 7, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.908}, {"ts": 1773255540000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8076.1, "quote_volume": 784.55738, "trades": 11, "taker_buy_volume": 8076.1, "taker_buy_quote": 784.55738}, {"ts": 1773255600000, "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 9975.5, "quote_volume": 965.28067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255660000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 33207.1, "quote_volume": 3201.42213, "trades": 23, "taker_buy_volume": 2066.0, "taker_buy_quote": 199.4141}, {"ts": 1773255720000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 9490.7, "quote_volume": 916.06407, "trades": 14, "taker_buy_volume": 1318.0, "taker_buy_quote": 127.187}, {"ts": 1773255780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255840000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 23311.6, "quote_volume": 2247.3428, "trades": 14, "taker_buy_volume": 1341.7, "taker_buy_quote": 129.33988}, {"ts": 1773255900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2189.4, "quote_volume": 211.05816, "trades": 8, "taker_buy_volume": 2189.4, "taker_buy_quote": 211.05816}, {"ts": 1773256020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1164.0, "quote_volume": 112.2096, "trades": 7, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.2096}, {"ts": 1773256080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 159.9, "quote_volume": 15.42074, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 6.1567}, {"ts": 1773256140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1100.2, "quote_volume": 106.1693, "trades": 7, "taker_buy_volume": 1100.2, "taker_buy_quote": 106.1693}, {"ts": 1773256200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 154.0, "quote_volume": 14.861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1717.8, "quote_volume": 165.59592, "trades": 8, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.2096}, {"ts": 1773256440000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1769.0, "quote_volume": 170.769, "trades": 11, "taker_buy_volume": 1769.0, "taker_buy_quote": 170.769}, {"ts": 1773256500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1514.3, "quote_volume": 146.28138, "trades": 5, "taker_buy_volume": 1353.8, "taker_buy_quote": 130.77708}, {"ts": 1773256560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 138.6, "quote_volume": 13.3749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1157.7, "quote_volume": 111.83382, "trades": 7, "taker_buy_volume": 1157.7, "taker_buy_quote": 111.83382}, {"ts": 1773256680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1463.3, "quote_volume": 141.50111, "trades": 8, "taker_buy_volume": 1463.3, "taker_buy_quote": 141.50111}, {"ts": 1773256800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 619.9, "quote_volume": 60.00632, "trades": 3, "taker_buy_volume": 619.9, "taker_buy_quote": 60.00632}, {"ts": 1773256860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1164.0, "quote_volume": 112.7916, "trades": 7, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.7916}, {"ts": 1773257160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 67.4, "quote_volume": 6.53106, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 6.53106}, {"ts": 1773257220000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4528.1, "quote_volume": 438.74943, "trades": 10, "taker_buy_volume": 4293.5, "taker_buy_quote": 416.04015}, {"ts": 1773257280000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2855.2, "quote_volume": 276.38336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257460000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 23563.7, "quote_volume": 2273.38683, "trades": 12, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.07625}, {"ts": 1773257520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1164.0, "quote_volume": 112.326, "trades": 7, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.326}, {"ts": 1773257580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3203.4, "quote_volume": 309.66788, "trades": 9, "taker_buy_volume": 3203.4, "taker_buy_quote": 309.66788}, {"ts": 1773257700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257820000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1263.3, "quote_volume": 122.15118, "trades": 8, "taker_buy_volume": 1164.0, "taker_buy_quote": 112.5588}, {"ts": 1773257880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 475.5, "quote_volume": 46.02151, "trades": 4, "taker_buy_volume": 406.6, "taker_buy_quote": 39.35888}, {"ts": 1773257940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1613.7, "quote_volume": 156.20616, "trades": 11, "taker_buy_volume": 1613.7, "taker_buy_quote": 156.20616}, {"ts": 1773258000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 25717.4, "quote_volume": 2484.77626, "trades": 25, "taker_buy_volume": 8390.8, "taker_buy_quote": 810.55128}, {"ts": 1773258360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1318.0, "quote_volume": 127.4506, "trades": 8, "taker_buy_volume": 1318.0, "taker_buy_quote": 127.4506}, {"ts": 1773258420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1318.0, "quote_volume": 127.4506, "trades": 8, "taker_buy_volume": 1318.0, "taker_buy_quote": 127.4506}, {"ts": 1773258540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 71.7, "quote_volume": 6.93339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 759.0, "quote_volume": 73.4712, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 73.4712}, {"ts": 1773258660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258900000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258960000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3853.5, "quote_volume": 373.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259020000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259080000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4789.7, "quote_volume": 463.65093, "trades": 20, "taker_buy_volume": 4789.7, "taker_buy_quote": 463.65093}, {"ts": 1773259140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 78.7, "quote_volume": 7.61816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4837.5, "quote_volume": 468.27, "trades": 26, "taker_buy_volume": 4837.5, "taker_buy_quote": 468.27}, {"ts": 1773259320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6206.8, "quote_volume": 600.81824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259500000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2171.0, "quote_volume": 209.7186, "trades": 14, "taker_buy_volume": 2171.0, "taker_buy_quote": 209.7186}, {"ts": 1773259620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2117.7, "quote_volume": 204.56982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2171.0, "quote_volume": 209.7186, "trades": 15, "taker_buy_volume": 2171.0, "taker_buy_quote": 209.7186}, {"ts": 1773259800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2292.0, "quote_volume": 221.6364, "trades": 2, "taker_buy_volume": 1099.5, "taker_buy_quote": 106.32165}, {"ts": 1773259860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3450.6, "quote_volume": 333.67302, "trades": 14, "taker_buy_volume": 3003.5, "taker_buy_quote": 290.43845}, {"ts": 1773260400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2192.5, "quote_volume": 211.7955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 87.5, "quote_volume": 8.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261180000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2587.0, "quote_volume": 249.4644, "trades": 17, "taker_buy_volume": 2587.0, "taker_buy_quote": 249.4644}, {"ts": 1773261240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 66.9, "quote_volume": 6.45585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1627.0, "quote_volume": 157.0055, "trades": 12, "taker_buy_volume": 1627.0, "taker_buy_quote": 157.0055}, {"ts": 1773261660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4765.1, "quote_volume": 459.83215, "trades": 15, "taker_buy_volume": 3707.5, "taker_buy_quote": 357.77375}, {"ts": 1773261840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1734.3, "quote_volume": 167.53338, "trades": 11, "taker_buy_volume": 1734.3, "taker_buy_quote": 167.53338}, {"ts": 1773262020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3565.6, "quote_volume": 344.43696, "trades": 11, "taker_buy_volume": 3565.6, "taker_buy_quote": 344.43696}, {"ts": 1773262080000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 65770.6, "quote_volume": 6346.28608, "trades": 29, "taker_buy_volume": 11480.3, "taker_buy_quote": 1107.4782}, {"ts": 1773262140000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2751.6, "quote_volume": 265.68046, "trades": 10, "taker_buy_volume": 2751.6, "taker_buy_quote": 265.68046}, {"ts": 1773262200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1360.0, "quote_volume": 131.376, "trades": 9, "taker_buy_volume": 1360.0, "taker_buy_quote": 131.376}, {"ts": 1773262260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 51.7, "quote_volume": 4.99939, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99939}, {"ts": 1773262440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 292.2, "quote_volume": 28.1973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3167.1, "quote_volume": 305.62515, "trades": 20, "taker_buy_volume": 2897.1, "taker_buy_quote": 279.57015}, {"ts": 1773262560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 92.7, "quote_volume": 8.94555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 110.0, "quote_volume": 10.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 208.0, "quote_volume": 20.0928, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0928}, {"ts": 1773263100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 266.3, "quote_volume": 25.69795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 114.1, "quote_volume": 11.01065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 910.4, "quote_volume": 87.8536, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1249.5, "quote_volume": 120.4518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 6155.9, "quote_volume": 592.81317, "trades": 14, "taker_buy_volume": 1360.0, "taker_buy_quote": 130.968}, {"ts": 1773263640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1669.4, "quote_volume": 160.93016, "trades": 14, "taker_buy_volume": 1669.4, "taker_buy_quote": 160.93016}, {"ts": 1773263760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 65.9, "quote_volume": 6.34617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 519.7, "quote_volume": 50.04711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 82.0, "quote_volume": 7.9048, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 7.9048}, {"ts": 1773264060000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 3573.4, "quote_volume": 343.7123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1438.1, "quote_volume": 138.34522, "trades": 11, "taker_buy_volume": 1360.0, "taker_buy_quote": 130.832}, {"ts": 1773264180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4289.2, "quote_volume": 412.19212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 2745.5, "quote_volume": 264.41572, "trades": 18, "taker_buy_volume": 2230.2, "taker_buy_quote": 214.84386}, {"ts": 1773264300000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2096.8, "quote_volume": 202.1648, "trades": 7, "taker_buy_volume": 457.2, "taker_buy_quote": 44.10736}, {"ts": 1773264360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0959, "volume": 15932.7, "quote_volume": 1530.34479, "trades": 11, "taker_buy_volume": 137.8, "taker_buy_quote": 13.28392}, {"ts": 1773264660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 153.3, "quote_volume": 14.70147, "trades": 2, "taker_buy_volume": 153.3, "taker_buy_quote": 14.70147}, {"ts": 1773264720000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5117.9, "quote_volume": 489.96553, "trades": 14, "taker_buy_volume": 2986.0, "taker_buy_quote": 285.9427}, {"ts": 1773264780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 105.9, "quote_volume": 10.13463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1161.0, "quote_volume": 111.2238, "trades": 8, "taker_buy_volume": 1161.0, "taker_buy_quote": 111.2238}, {"ts": 1773265020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1161.0, "quote_volume": 111.2238, "trades": 8, "taker_buy_volume": 1161.0, "taker_buy_quote": 111.2238}, {"ts": 1773265080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1161.0, "quote_volume": 111.2238, "trades": 8, "taker_buy_volume": 1161.0, "taker_buy_quote": 111.2238}, {"ts": 1773265140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 14325.0, "quote_volume": 1375.90341, "trades": 21, "taker_buy_volume": 14325.0, "taker_buy_quote": 1375.90341}, {"ts": 1773265440000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 597.6, "quote_volume": 57.32899, "trades": 8, "taker_buy_volume": 191.5, "taker_buy_quote": 18.384}, {"ts": 1773265500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 116.4, "quote_volume": 11.16276, "trades": 1, "taker_buy_volume": 116.4, "taker_buy_quote": 11.16276}, {"ts": 1773265560000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 15926.8, "quote_volume": 1523.33331, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 19556.8, "quote_volume": 1876.87824, "trades": 46, "taker_buy_volume": 19556.8, "taker_buy_quote": 1876.87824}, {"ts": 1773265740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 85.9, "quote_volume": 8.23781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 676.8, "quote_volume": 64.90512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 237.0, "quote_volume": 22.752, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 22.752}, {"ts": 1773266460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 399.6, "quote_volume": 38.48148, "trades": 1, "taker_buy_volume": 399.6, "taker_buy_quote": 38.48148}, {"ts": 1773266520000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2390.0, "quote_volume": 229.69043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 510.0, "quote_volume": 48.96, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 48.96}, {"ts": 1773266700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 86.6, "quote_volume": 8.28762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 21414.2, "quote_volume": 2051.98991, "trades": 14, "taker_buy_volume": 21414.2, "taker_buy_quote": 2051.98991}, {"ts": 1773267180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1046.0, "quote_volume": 100.416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267240000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 83.0, "quote_volume": 7.95712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2643.2, "quote_volume": 253.33781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1067.0, "quote_volume": 102.20924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4500.7, "quote_volume": 431.16706, "trades": 4, "taker_buy_volume": 3308.2, "taker_buy_quote": 316.92556}, {"ts": 1773267660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4500.7, "quote_volume": 431.16706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267780000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1411.6, "quote_volume": 135.11203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 447.1, "quote_volume": 42.74276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 65.4, "quote_volume": 6.23916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62.8, "quote_volume": 5.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1871.4, "quote_volume": 178.90584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3082.8, "quote_volume": 295.02396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 58.5, "quote_volume": 5.59845, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 5.59845}, {"ts": 1773268920000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 130.2, "quote_volume": 12.47316, "trades": 2, "taker_buy_volume": 130.2, "taker_buy_quote": 12.47316}, {"ts": 1773269220000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 648.0, "quote_volume": 62.06791, "trades": 4, "taker_buy_volume": 104.9, "taker_buy_quote": 10.04942}, {"ts": 1773269280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 821.0, "quote_volume": 78.6518, "trades": 1, "taker_buy_volume": 821.0, "taker_buy_quote": 78.6518}, {"ts": 1773269340000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 9610.1, "quote_volume": 922.45035, "trades": 7, "taker_buy_volume": 6358.9, "taker_buy_quote": 610.33515}, {"ts": 1773269400000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3667.4, "quote_volume": 351.66656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2092.4, "quote_volume": 200.45192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 438.2, "quote_volume": 41.97956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2102.8, "quote_volume": 201.44824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 18233.5, "quote_volume": 1748.82225, "trades": 13, "taker_buy_volume": 18233.5, "taker_buy_quote": 1748.82225}, {"ts": 1773270300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1957.5, "quote_volume": 187.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 81.9, "quote_volume": 7.85421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 300.2, "quote_volume": 28.84922, "trades": 1, "taker_buy_volume": 300.2, "taker_buy_quote": 28.84922}, {"ts": 1773270600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6606.3, "quote_volume": 636.96657, "trades": 3, "taker_buy_volume": 5413.8, "taker_buy_quote": 521.89032}, {"ts": 1773270660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3250.2, "quote_volume": 313.6443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.0966, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 97069.6, "quote_volume": 9391.74595, "trades": 30, "taker_buy_volume": 97069.6, "taker_buy_quote": 9391.74595}, {"ts": 1773270780000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 24847.5, "quote_volume": 2410.74428, "trades": 14, "taker_buy_volume": 23934.1, "taker_buy_quote": 2322.12247}, {"ts": 1773270840000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 4916.9, "quote_volume": 477.49769, "trades": 5, "taker_buy_volume": 4854.3, "taker_buy_quote": 471.42549}, {"ts": 1773270900000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 771.5, "quote_volume": 74.97025, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 55.9872}, {"ts": 1773270960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 555.7, "quote_volume": 54.01404, "trades": 1, "taker_buy_volume": 555.7, "taker_buy_quote": 54.01404}, {"ts": 1773271020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1773271080000, "open": 0.0972, "high": 0.0972, "low": 0.0962, "close": 0.0962, "volume": 79909.5, "quote_volume": 7721.10639, "trades": 32, "taker_buy_volume": 9413.7, "taker_buy_quote": 907.06468}, {"ts": 1773271140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 621.8, "quote_volume": 59.87934, "trades": 11, "taker_buy_volume": 621.8, "taker_buy_quote": 59.87934}, {"ts": 1773271260000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6869.7, "quote_volume": 661.56908, "trades": 7, "taker_buy_volume": 169.7, "taker_buy_quote": 16.35908}, {"ts": 1773271320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 18270.0, "quote_volume": 1755.89242, "trades": 15, "taker_buy_volume": 1057.1, "taker_buy_quote": 101.69302}, {"ts": 1773271380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 6260.1, "quote_volume": 602.84763, "trades": 3, "taker_buy_volume": 6260.1, "taker_buy_quote": 602.84763}, {"ts": 1773271500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773271560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2094.8, "quote_volume": 201.31028, "trades": 1, "taker_buy_volume": 2094.8, "taker_buy_quote": 201.31028}, {"ts": 1773271740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 65.8, "quote_volume": 6.32338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4243.6, "quote_volume": 409.38815, "trades": 4, "taker_buy_volume": 4243.6, "taker_buy_quote": 409.38815}, {"ts": 1773271860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 35366.7, "quote_volume": 3426.78212, "trades": 16, "taker_buy_volume": 33198.7, "taker_buy_quote": 3216.26932}, {"ts": 1773271980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0974, "volume": 69853.6, "quote_volume": 6800.61978, "trades": 23, "taker_buy_volume": 66512.6, "taker_buy_quote": 6475.10638}, {"ts": 1773272100000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 8525.6, "quote_volume": 829.49198, "trades": 8, "taker_buy_volume": 2046.7, "taker_buy_quote": 199.14391}, {"ts": 1773272160000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 38225.8, "quote_volume": 3725.28387, "trades": 12, "taker_buy_volume": 34000.0, "taker_buy_quote": 3313.26837}, {"ts": 1773272220000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 23939.8, "quote_volume": 2344.67685, "trades": 21, "taker_buy_volume": 17283.7, "taker_buy_quote": 1693.00368}, {"ts": 1773272280000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 38918.8, "quote_volume": 3814.40877, "trades": 16, "taker_buy_volume": 29141.7, "taker_buy_quote": 2856.46025}, {"ts": 1773272340000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5698.2, "quote_volume": 557.85524, "trades": 5, "taker_buy_volume": 233.5, "taker_buy_quote": 22.86111}, {"ts": 1773272400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 114.2, "quote_volume": 11.18018, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 11.18018}, {"ts": 1773272460000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272520000, "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0985, "volume": 96210.0, "quote_volume": 9445.88499, "trades": 60, "taker_buy_volume": 84660.1, "taker_buy_quote": 8312.65515}, {"ts": 1773272580000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 36633.3, "quote_volume": 3613.31147, "trades": 22, "taker_buy_volume": 33571.7, "taker_buy_quote": 3312.05003}, {"ts": 1773272640000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 22938.3, "quote_volume": 2261.72158, "trades": 12, "taker_buy_volume": 15111.0, "taker_buy_quote": 1489.75129}, {"ts": 1773272700000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 24826.6, "quote_volume": 2448.61041, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 19316.6, "quote_volume": 1907.86604, "trades": 10, "taker_buy_volume": 15211.6, "taker_buy_quote": 1502.90608}, {"ts": 1773272820000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 8314.1, "quote_volume": 821.46546, "trades": 8, "taker_buy_volume": 6142.1, "taker_buy_quote": 606.88906}, {"ts": 1773272880000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 19391.0, "quote_volume": 1913.18527, "trades": 8, "taker_buy_volume": 1046.1, "taker_buy_quote": 103.07813}, {"ts": 1773272940000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2153.8, "quote_volume": 212.64544, "trades": 5, "taker_buy_volume": 153.8, "taker_buy_quote": 15.19544}, {"ts": 1773273000000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1584.9, "quote_volume": 156.9051, "trades": 3, "taker_buy_volume": 1215.3, "taker_buy_quote": 120.3147}, {"ts": 1773273060000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 100.8, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 9.99936}, {"ts": 1773273120000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3663.1, "quote_volume": 363.41738, "trades": 5, "taker_buy_volume": 378.6, "taker_buy_quote": 37.59498}, {"ts": 1773273180000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 475.8, "quote_volume": 47.2318, "trades": 3, "taker_buy_volume": 324.4, "taker_buy_quote": 32.21292}, {"ts": 1773273240000, "open": 0.0992, "high": 0.0992, "low": 0.0984, "close": 0.0985, "volume": 19384.0, "quote_volume": 1916.55655, "trades": 16, "taker_buy_volume": 320.1, "taker_buy_quote": 31.56939}, {"ts": 1773273300000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 6379.9, "quote_volume": 628.13001, "trades": 5, "taker_buy_volume": 4601.0, "taker_buy_quote": 453.08625}, {"ts": 1773273360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 254.7, "quote_volume": 25.07851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 2387.8, "quote_volume": 235.62906, "trades": 4, "taker_buy_volume": 2073.4, "taker_buy_quote": 204.64458}, {"ts": 1773273480000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2005.7, "quote_volume": 197.76202, "trades": 1, "taker_buy_volume": 2005.7, "taker_buy_quote": 197.76202}, {"ts": 1773273540000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 19561.7, "quote_volume": 1923.18497, "trades": 18, "taker_buy_volume": 5584.1, "taker_buy_quote": 549.12379}, {"ts": 1773273600000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.0978, "volume": 4632.4, "quote_volume": 453.38359, "trades": 7, "taker_buy_volume": 2678.6, "taker_buy_quote": 262.04613}, {"ts": 1773273660000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 39468.4, "quote_volume": 3864.03636, "trades": 5, "taker_buy_volume": 39468.4, "taker_buy_quote": 3864.03636}, {"ts": 1773273720000, "open": 0.0982, "high": 0.0992, "low": 0.0982, "close": 0.0992, "volume": 16044.8, "quote_volume": 1586.05885, "trades": 14, "taker_buy_volume": 13005.4, "taker_buy_quote": 1284.84585}, {"ts": 1773273780000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 19618.6, "quote_volume": 1942.09452, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273840000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3105.9, "quote_volume": 306.87067, "trades": 3, "taker_buy_volume": 77.5, "taker_buy_quote": 7.66475}, {"ts": 1773273900000, "open": 0.0992, "high": 0.0997, "low": 0.099, "close": 0.0996, "volume": 42153.1, "quote_volume": 4194.59842, "trades": 26, "taker_buy_volume": 39161.2, "taker_buy_quote": 3897.16076}, {"ts": 1773273960000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.0999, "volume": 71505.4, "quote_volume": 7150.53584, "trades": 43, "taker_buy_volume": 55123.3, "taker_buy_quote": 5515.75217}, {"ts": 1773274020000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 4550.0, "quote_volume": 455.35945, "trades": 6, "taker_buy_volume": 3188.3, "taker_buy_quote": 319.45592}, {"ts": 1773274080000, "open": 0.1, "high": 0.1008, "low": 0.1, "close": 0.1005, "volume": 56528.9, "quote_volume": 5686.02515, "trades": 39, "taker_buy_volume": 35566.1, "taker_buy_quote": 3579.31004}, {"ts": 1773274140000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 4311.7, "quote_volume": 432.99468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274200000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 24564.4, "quote_volume": 2465.87708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274260000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 1289.9, "quote_volume": 129.4637, "trades": 2, "taker_buy_volume": 289.1, "taker_buy_quote": 29.08346}, {"ts": 1773274320000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 5428.1, "quote_volume": 545.48413, "trades": 5, "taker_buy_volume": 2169.1, "taker_buy_quote": 218.19455}, {"ts": 1773274380000, "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.1, "volume": 54184.2, "quote_volume": 5416.98571, "trades": 25, "taker_buy_volume": 10346.4, "taker_buy_quote": 1033.8719}, {"ts": 1773274440000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 14203.0, "quote_volume": 1423.81042, "trades": 10, "taker_buy_volume": 14203.0, "taker_buy_quote": 1423.81042}, {"ts": 1773274500000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 22698.5, "quote_volume": 2283.22418, "trades": 10, "taker_buy_volume": 20249.3, "taker_buy_quote": 2037.07958}, {"ts": 1773274560000, "open": 0.1008, "high": 0.1016, "low": 0.1008, "close": 0.1016, "volume": 68530.9, "quote_volume": 6928.73726, "trades": 39, "taker_buy_volume": 45018.4, "taker_buy_quote": 4551.77994}, {"ts": 1773274620000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 33386.5, "quote_volume": 3397.90918, "trades": 28, "taker_buy_volume": 19538.6, "taker_buy_quote": 1990.35185}, {"ts": 1773274680000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.1019, "volume": 24786.8, "quote_volume": 2523.32513, "trades": 23, "taker_buy_volume": 13361.6, "taker_buy_quote": 1360.77935}, {"ts": 1773274740000, "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1015, "volume": 55072.0, "quote_volume": 5601.27015, "trades": 37, "taker_buy_volume": 29639.5, "taker_buy_quote": 3017.4819}, {"ts": 1773274800000, "open": 0.1013, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 10307.9, "quote_volume": 1046.1039, "trades": 10, "taker_buy_volume": 8470.2, "taker_buy_quote": 859.62866}, {"ts": 1773274860000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 4909.8, "quote_volume": 498.96946, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 304.9}, {"ts": 1773274920000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 15859.6, "quote_volume": 1614.4647, "trades": 8, "taker_buy_volume": 5422.7, "taker_buy_quote": 552.64869}, {"ts": 1773274980000, "open": 0.1017, "high": 0.1021, "low": 0.1016, "close": 0.1021, "volume": 33093.2, "quote_volume": 3373.14625, "trades": 24, "taker_buy_volume": 15815.7, "taker_buy_quote": 1612.64282}, {"ts": 1773275040000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 13418.2, "quote_volume": 1368.76467, "trades": 12, "taker_buy_volume": 7618.4, "taker_buy_quote": 777.21737}, {"ts": 1773275100000, "open": 0.102, "high": 0.1034, "low": 0.102, "close": 0.103, "volume": 151135.9, "quote_volume": 15518.24791, "trades": 93, "taker_buy_volume": 127035.9, "taker_buy_quote": 13036.23096}, {"ts": 1773275160000, "open": 0.1029, "high": 0.103, "low": 0.1018, "close": 0.1024, "volume": 70995.5, "quote_volume": 7253.05153, "trades": 76, "taker_buy_volume": 30603.9, "taker_buy_quote": 3125.45509}, {"ts": 1773275220000, "open": 0.1024, "high": 0.1031, "low": 0.1021, "close": 0.1022, "volume": 118280.9, "quote_volume": 12120.35915, "trades": 61, "taker_buy_volume": 54896.8, "taker_buy_quote": 5637.42738}, {"ts": 1773275280000, "open": 0.1022, "high": 0.1027, "low": 0.1015, "close": 0.1018, "volume": 90790.0, "quote_volume": 9268.95867, "trades": 44, "taker_buy_volume": 23191.6, "taker_buy_quote": 2372.07962}, {"ts": 1773275340000, "open": 0.1019, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 45525.5, "quote_volume": 4651.99154, "trades": 21, "taker_buy_volume": 33060.6, "taker_buy_quote": 3378.15278}, {"ts": 1773275400000, "open": 0.1023, "high": 0.1031, "low": 0.1022, "close": 0.103, "volume": 32393.9, "quote_volume": 3328.51821, "trades": 21, "taker_buy_volume": 29710.1, "taker_buy_quote": 3052.84092}, {"ts": 1773275460000, "open": 0.103, "high": 0.1038, "low": 0.1029, "close": 0.1032, "volume": 127371.7, "quote_volume": 13177.03862, "trades": 77, "taker_buy_volume": 98462.6, "taker_buy_quote": 10187.65488}, {"ts": 1773275520000, "open": 0.1031, "high": 0.1046, "low": 0.1031, "close": 0.1046, "volume": 99727.3, "quote_volume": 10367.33497, "trades": 65, "taker_buy_volume": 73388.7, "taker_buy_quote": 7630.76507}, {"ts": 1773275580000, "open": 0.1042, "high": 0.1064, "low": 0.1042, "close": 0.1061, "volume": 224067.5, "quote_volume": 23680.2859, "trades": 184, "taker_buy_volume": 145556.2, "taker_buy_quote": 15388.62216}, {"ts": 1773275640000, "open": 0.1059, "high": 0.1066, "low": 0.1051, "close": 0.1062, "volume": 118034.1, "quote_volume": 12505.28442, "trades": 98, "taker_buy_volume": 83421.7, "taker_buy_quote": 8843.55592}, {"ts": 1773275700000, "open": 0.1061, "high": 0.1067, "low": 0.1057, "close": 0.1063, "volume": 57194.1, "quote_volume": 6076.67055, "trades": 57, "taker_buy_volume": 34824.1, "taker_buy_quote": 3702.52425}, {"ts": 1773275760000, "open": 0.1059, "high": 0.1062, "low": 0.1032, "close": 0.1038, "volume": 203307.8, "quote_volume": 21231.80849, "trades": 163, "taker_buy_volume": 101516.6, "taker_buy_quote": 10592.66679}, {"ts": 1773275820000, "open": 0.1035, "high": 0.1037, "low": 0.1027, "close": 0.1037, "volume": 54025.4, "quote_volume": 5570.94315, "trades": 66, "taker_buy_volume": 29226.8, "taker_buy_quote": 3016.48908}, {"ts": 1773275880000, "open": 0.1037, "high": 0.1038, "low": 0.102, "close": 0.102, "volume": 41803.3, "quote_volume": 4299.64686, "trades": 26, "taker_buy_volume": 11695.1, "taker_buy_quote": 1209.35718}, {"ts": 1773275940000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 28730.2, "quote_volume": 2926.61688, "trades": 19, "taker_buy_volume": 13610.0, "taker_buy_quote": 1387.37323}, {"ts": 1773276000000, "open": 0.1017, "high": 0.1022, "low": 0.1015, "close": 0.1022, "volume": 59440.2, "quote_volume": 6049.54988, "trades": 26, "taker_buy_volume": 56084.5, "taker_buy_quote": 5708.74633}, {"ts": 1773276060000, "open": 0.1024, "high": 0.1035, "low": 0.1024, "close": 0.1035, "volume": 16592.7, "quote_volume": 1705.68066, "trades": 14, "taker_buy_volume": 16592.7, "taker_buy_quote": 1705.68066}, {"ts": 1773276120000, "open": 0.1036, "high": 0.1037, "low": 0.1027, "close": 0.1034, "volume": 36372.4, "quote_volume": 3748.84938, "trades": 23, "taker_buy_volume": 11277.3, "taker_buy_quote": 1163.45459}, {"ts": 1773276180000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 15227.9, "quote_volume": 1575.49108, "trades": 9, "taker_buy_volume": 487.6, "taker_buy_quote": 50.44751}, {"ts": 1773276240000, "open": 0.1032, "high": 0.1034, "low": 0.1026, "close": 0.1034, "volume": 21795.4, "quote_volume": 2246.63601, "trades": 14, "taker_buy_volume": 10858.7, "taker_buy_quote": 1118.92348}, {"ts": 1773276300000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 3085.8, "quote_volume": 318.92882, "trades": 5, "taker_buy_volume": 1164.2, "taker_buy_quote": 120.42754}, {"ts": 1773276360000, "open": 0.1039, "high": 0.1044, "low": 0.1038, "close": 0.1038, "volume": 69949.0, "quote_volume": 7279.54798, "trades": 32, "taker_buy_volume": 49975.0, "taker_buy_quote": 5201.25039}, {"ts": 1773276420000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1041, "volume": 8524.8, "quote_volume": 886.05769, "trades": 14, "taker_buy_volume": 3974.1, "taker_buy_quote": 413.18697}, {"ts": 1773276480000, "open": 0.1043, "high": 0.1043, "low": 0.1031, "close": 0.1033, "volume": 80865.2, "quote_volume": 8376.4146, "trades": 41, "taker_buy_volume": 17263.7, "taker_buy_quote": 1783.64339}, {"ts": 1773276540000, "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 11126.1, "quote_volume": 1155.62909, "trades": 9, "taker_buy_volume": 3292.7, "taker_buy_quote": 341.48226}, {"ts": 1773276600000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 42151.0, "quote_volume": 4380.3738, "trades": 14, "taker_buy_volume": 40259.6, "taker_buy_quote": 4184.04648}, {"ts": 1773276660000, "open": 0.1037, "high": 0.1041, "low": 0.1034, "close": 0.1041, "volume": 35004.5, "quote_volume": 3627.92593, "trades": 23, "taker_buy_volume": 9218.8, "taker_buy_quote": 955.38148}, {"ts": 1773276720000, "open": 0.104, "high": 0.1048, "low": 0.104, "close": 0.1048, "volume": 53687.3, "quote_volume": 5609.19306, "trades": 27, "taker_buy_volume": 43063.1, "taker_buy_quote": 4500.74138}, {"ts": 1773276780000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 1571.9, "quote_volume": 164.54266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276840000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 93709.6, "quote_volume": 9776.61772, "trades": 33, "taker_buy_volume": 15927.5, "taker_buy_quote": 1662.15162}, {"ts": 1773276900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 2045.6, "quote_volume": 213.22858, "trades": 4, "taker_buy_volume": 57.2, "taker_buy_quote": 5.96596}, {"ts": 1773276960000, "open": 0.1042, "high": 0.1042, "low": 0.1034, "close": 0.1034, "volume": 21903.9, "quote_volume": 2271.34138, "trades": 10, "taker_buy_volume": 4735.6, "taker_buy_quote": 491.04952}, {"ts": 1773277020000, "open": 0.1035, "high": 0.1036, "low": 0.1019, "close": 0.1023, "volume": 108610.5, "quote_volume": 11129.36853, "trades": 60, "taker_buy_volume": 31156.6, "taker_buy_quote": 3197.05733}, {"ts": 1773277080000, "open": 0.1022, "high": 0.1027, "low": 0.1022, "close": 0.1027, "volume": 8094.4, "quote_volume": 829.03255, "trades": 11, "taker_buy_volume": 6061.9, "taker_buy_quote": 620.33856}, {"ts": 1773277140000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 11599.2, "quote_volume": 1193.30988, "trades": 8, "taker_buy_volume": 9325.5, "taker_buy_quote": 959.69103}, {"ts": 1773277200000, "open": 0.1025, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 4295.5, "quote_volume": 440.7242, "trades": 6, "taker_buy_volume": 2207.0, "taker_buy_quote": 226.621}, {"ts": 1773277260000, "open": 0.1029, "high": 0.103, "low": 0.1024, "close": 0.103, "volume": 25358.1, "quote_volume": 2602.16752, "trades": 26, "taker_buy_volume": 17354.9, "taker_buy_quote": 1782.36535}, {"ts": 1773277320000, "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1037, "volume": 47944.2, "quote_volume": 4962.66752, "trades": 23, "taker_buy_volume": 44049.3, "taker_buy_quote": 4559.34537}, {"ts": 1773277380000, "open": 0.1037, "high": 0.1045, "low": 0.1037, "close": 0.1045, "volume": 41829.6, "quote_volume": 4357.2137, "trades": 38, "taker_buy_volume": 38896.1, "taker_buy_quote": 4051.543}, {"ts": 1773277440000, "open": 0.1043, "high": 0.1044, "low": 0.1029, "close": 0.1031, "volume": 45689.4, "quote_volume": 4741.04115, "trades": 40, "taker_buy_volume": 8326.7, "taker_buy_quote": 862.44204}, {"ts": 1773277500000, "open": 0.1032, "high": 0.1036, "low": 0.103, "close": 0.1032, "volume": 44201.6, "quote_volume": 4565.51899, "trades": 23, "taker_buy_volume": 38919.0, "taker_buy_quote": 4020.71119}, {"ts": 1773277560000, "open": 0.1034, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 9043.9, "quote_volume": 933.52647, "trades": 10, "taker_buy_volume": 4577.2, "taker_buy_quote": 471.53744}, {"ts": 1773277620000, "open": 0.1034, "high": 0.1039, "low": 0.1033, "close": 0.1039, "volume": 15339.0, "quote_volume": 1592.90102, "trades": 7, "taker_buy_volume": 15040.4, "taker_buy_quote": 1562.05564}, {"ts": 1773277680000, "open": 0.1038, "high": 0.1045, "low": 0.1037, "close": 0.1045, "volume": 36066.4, "quote_volume": 3761.89841, "trades": 27, "taker_buy_volume": 22617.9, "taker_buy_quote": 2359.92942}, {"ts": 1773277740000, "open": 0.1048, "high": 0.1048, "low": 0.1038, "close": 0.1045, "volume": 122120.9, "quote_volume": 12739.85366, "trades": 64, "taker_buy_volume": 69269.4, "taker_buy_quote": 7236.36046}, {"ts": 1773277800000, "open": 0.1042, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 23207.5, "quote_volume": 2423.4632, "trades": 16, "taker_buy_volume": 16038.6, "taker_buy_quote": 1677.12457}, {"ts": 1773277860000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 12478.3, "quote_volume": 1301.63355, "trades": 11, "taker_buy_volume": 3304.6, "taker_buy_quote": 344.81664}, {"ts": 1773277920000, "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 5008.1, "quote_volume": 521.69841, "trades": 7, "taker_buy_volume": 5008.1, "taker_buy_quote": 521.69841}, {"ts": 1773277980000, "open": 0.1039, "high": 0.104, "low": 0.1032, "close": 0.1038, "volume": 52916.3, "quote_volume": 5484.51685, "trades": 29, "taker_buy_volume": 10518.3, "taker_buy_quote": 1089.56943}, {"ts": 1773278040000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 13142.7, "quote_volume": 1362.84127, "trades": 8, "taker_buy_volume": 1926.3, "taker_buy_quote": 199.75731}, {"ts": 1773278100000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 4971.0, "quote_volume": 515.3927, "trades": 4, "taker_buy_volume": 1971.0, "taker_buy_quote": 204.3927}, {"ts": 1773278160000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 25775.8, "quote_volume": 2667.20716, "trades": 11, "taker_buy_volume": 5894.4, "taker_buy_quote": 610.1704}, {"ts": 1773278280000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1033, "volume": 58019.8, "quote_volume": 5986.76478, "trades": 34, "taker_buy_volume": 12556.3, "taker_buy_quote": 1295.40049}, {"ts": 1773278340000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 21524.6, "quote_volume": 2213.02822, "trades": 14, "taker_buy_volume": 5611.2, "taker_buy_quote": 576.1524}, {"ts": 1773278400000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 6528.1, "quote_volume": 670.96716, "trades": 6, "taker_buy_volume": 5384.0, "taker_buy_quote": 553.4752}, {"ts": 1773278460000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 10145.0, "quote_volume": 1041.51362, "trades": 4, "taker_buy_volume": 4375.4, "taker_buy_quote": 449.55266}, {"ts": 1773278520000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 6740.7, "quote_volume": 693.13036, "trades": 6, "taker_buy_volume": 6740.7, "taker_buy_quote": 693.13036}, {"ts": 1773278580000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 15503.9, "quote_volume": 1600.09886, "trades": 5, "taker_buy_volume": 15330.1, "taker_buy_quote": 1582.18008}, {"ts": 1773278640000, "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.104, "volume": 33691.1, "quote_volume": 3499.56418, "trades": 14, "taker_buy_volume": 30402.8, "taker_buy_quote": 3157.86829}, {"ts": 1773278700000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 3525.7, "quote_volume": 367.20095, "trades": 6, "taker_buy_volume": 959.6, "taker_buy_quote": 99.99032}, {"ts": 1773278760000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1063.1, "quote_volume": 110.6624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278820000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 58.2, "quote_volume": 6.02952, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 6.02952}, {"ts": 1773278880000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 6826.2, "quote_volume": 707.40424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 30884.5, "quote_volume": 3200.32715, "trades": 16, "taker_buy_volume": 21407.0, "taker_buy_quote": 2218.9059}, {"ts": 1773279000000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 3016.7, "quote_volume": 312.63735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279060000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1901.3, "quote_volume": 197.16481, "trades": 3, "taker_buy_volume": 1771.4, "taker_buy_quote": 183.69418}, {"ts": 1773279120000, "open": 0.1039, "high": 0.1049, "low": 0.1039, "close": 0.1047, "volume": 76869.1, "quote_volume": 8031.77026, "trades": 39, "taker_buy_volume": 58197.3, "taker_buy_quote": 6078.3981}, {"ts": 1773279180000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 11466.3, "quote_volume": 1201.5828, "trades": 12, "taker_buy_volume": 3006.3, "taker_buy_quote": 315.31279}, {"ts": 1773279240000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 37119.9, "quote_volume": 3907.03602, "trades": 24, "taker_buy_volume": 31322.9, "taker_buy_quote": 3297.57932}, {"ts": 1773279300000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 4361.7, "quote_volume": 459.29775, "trades": 7, "taker_buy_volume": 3028.7, "taker_buy_quote": 319.09945}, {"ts": 1773279360000, "open": 0.1055, "high": 0.1057, "low": 0.1052, "close": 0.1055, "volume": 14162.2, "quote_volume": 1492.95123, "trades": 14, "taker_buy_volume": 11292.1, "taker_buy_quote": 1191.01671}, {"ts": 1773279420000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 11289.5, "quote_volume": 1189.52617, "trades": 7, "taker_buy_volume": 10518.9, "taker_buy_quote": 1108.22787}, {"ts": 1773279480000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 7561.0, "quote_volume": 797.15201, "trades": 9, "taker_buy_volume": 1374.3, "taker_buy_quote": 144.98865}, {"ts": 1773279540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6725.6, "quote_volume": 708.80904, "trades": 5, "taker_buy_volume": 6725.6, "taker_buy_quote": 708.80904}, {"ts": 1773279600000, "open": 0.1056, "high": 0.1056, "low": 0.1044, "close": 0.1053, "volume": 65078.8, "quote_volume": 6825.2469, "trades": 36, "taker_buy_volume": 28625.1, "taker_buy_quote": 3004.6251}, {"ts": 1773279660000, "open": 0.1055, "high": 0.1061, "low": 0.1054, "close": 0.1061, "volume": 14592.3, "quote_volume": 1541.90301, "trades": 20, "taker_buy_volume": 10007.2, "taker_buy_quote": 1057.4502}, {"ts": 1773279720000, "open": 0.1059, "high": 0.1061, "low": 0.1055, "close": 0.1058, "volume": 65075.5, "quote_volume": 6876.3318, "trades": 33, "taker_buy_volume": 16778.7, "taker_buy_quote": 1774.69789}, {"ts": 1773279780000, "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.1056, "volume": 39150.7, "quote_volume": 4125.06312, "trades": 22, "taker_buy_volume": 20428.5, "taker_buy_quote": 2156.43618}, {"ts": 1773279840000, "open": 0.1054, "high": 0.1054, "low": 0.1047, "close": 0.105, "volume": 46755.7, "quote_volume": 4910.67367, "trades": 28, "taker_buy_volume": 24954.0, "taker_buy_quote": 2618.70774}, {"ts": 1773279900000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 4329.8, "quote_volume": 455.1127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 27942.4, "quote_volume": 2933.57078, "trades": 18, "taker_buy_volume": 4025.3, "taker_buy_quote": 422.97575}, {"ts": 1773280020000, "open": 0.105, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 8390.8, "quote_volume": 880.0313, "trades": 8, "taker_buy_volume": 3718.0, "taker_buy_quote": 390.7336}, {"ts": 1773280080000, "open": 0.105, "high": 0.105, "low": 0.1041, "close": 0.1041, "volume": 92734.1, "quote_volume": 9671.31393, "trades": 40, "taker_buy_volume": 4260.8, "taker_buy_quote": 444.40144}, {"ts": 1773280140000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 3883.5, "quote_volume": 405.78895, "trades": 4, "taker_buy_volume": 3699.5, "taker_buy_quote": 386.59775}, {"ts": 1773280200000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 19602.5, "quote_volume": 2045.09264, "trades": 20, "taker_buy_volume": 3353.6, "taker_buy_quote": 350.13237}, {"ts": 1773280260000, "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 37080.8, "quote_volume": 3870.54067, "trades": 23, "taker_buy_volume": 14952.3, "taker_buy_quote": 1561.75667}, {"ts": 1773280320000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 121.2, "quote_volume": 12.65328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.1043, "high": 0.1043, "low": 0.1034, "close": 0.1035, "volume": 49637.4, "quote_volume": 5161.04087, "trades": 30, "taker_buy_volume": 11197.8, "taker_buy_quote": 1166.07002}, {"ts": 1773280440000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1039, "volume": 15547.1, "quote_volume": 1611.14941, "trades": 15, "taker_buy_volume": 13331.7, "taker_buy_quote": 1382.07705}, {"ts": 1773280500000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 1699.4, "quote_volume": 176.5376, "trades": 2, "taker_buy_volume": 1699.4, "taker_buy_quote": 176.5376}, {"ts": 1773280560000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 43362.3, "quote_volume": 4514.01381, "trades": 19, "taker_buy_volume": 41643.2, "taker_buy_quote": 4334.88359}, {"ts": 1773280620000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 8102.4, "quote_volume": 844.27008, "trades": 5, "taker_buy_volume": 3875.7, "taker_buy_quote": 403.84794}, {"ts": 1773280680000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1953.1, "quote_volume": 203.51302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 6200.7, "quote_volume": 646.16345, "trades": 6, "taker_buy_volume": 4827.8, "taker_buy_quote": 503.24456}, {"ts": 1773280800000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 41167.1, "quote_volume": 4281.92767, "trades": 14, "taker_buy_volume": 6657.4, "taker_buy_quote": 692.58037}, {"ts": 1773280860000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1529.7, "quote_volume": 158.78286, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.8}, {"ts": 1773280920000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 3890.7, "quote_volume": 403.85466, "trades": 2, "taker_buy_volume": 3890.7, "taker_buy_quote": 403.85466}, {"ts": 1773280980000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 4210.2, "quote_volume": 437.28072, "trades": 4, "taker_buy_volume": 3914.9, "taker_buy_quote": 406.65811}, {"ts": 1773281040000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 8418.9, "quote_volume": 876.28824, "trades": 5, "taker_buy_volume": 7226.4, "taker_buy_quote": 752.26824}, {"ts": 1773281100000, "open": 0.1044, "high": 0.1051, "low": 0.1044, "close": 0.1051, "volume": 48931.9, "quote_volume": 5128.71014, "trades": 27, "taker_buy_volume": 43354.4, "taker_buy_quote": 4544.10739}, {"ts": 1773281160000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 33448.3, "quote_volume": 3513.43727, "trades": 20, "taker_buy_volume": 24634.1, "taker_buy_quote": 2588.0822}, {"ts": 1773281220000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.105, "high": 0.105, "low": 0.104, "close": 0.104, "volume": 21472.4, "quote_volume": 2245.61448, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.1039, "high": 0.104, "low": 0.1031, "close": 0.1031, "volume": 52351.2, "quote_volume": 5413.25364, "trades": 24, "taker_buy_volume": 9957.6, "taker_buy_quote": 1032.09529}, {"ts": 1773281400000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 5932.6, "quote_volume": 611.65106, "trades": 4, "taker_buy_volume": 4644.2, "taker_buy_quote": 478.81702}, {"ts": 1773281460000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 18866.3, "quote_volume": 1943.80029, "trades": 16, "taker_buy_volume": 8337.3, "taker_buy_quote": 859.62979}, {"ts": 1773281520000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 16134.0, "quote_volume": 1661.70646, "trades": 9, "taker_buy_volume": 6803.6, "taker_buy_quote": 701.15653}, {"ts": 1773281580000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 51214.3, "quote_volume": 5297.97839, "trades": 17, "taker_buy_volume": 45886.3, "taker_buy_quote": 4744.93199}, {"ts": 1773281640000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 1715.6, "quote_volume": 177.93314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1000.0, "quote_volume": 103.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281760000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 11100.0, "quote_volume": 1148.61532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 6621.2, "quote_volume": 684.11247, "trades": 5, "taker_buy_volume": 1964.1, "taker_buy_quote": 203.08794}, {"ts": 1773281880000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 4841.6, "quote_volume": 501.11015, "trades": 4, "taker_buy_volume": 3841.6, "taker_buy_quote": 397.41015}, {"ts": 1773281940000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 4145.7, "quote_volume": 430.10411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.103, "volume": 27485.5, "quote_volume": 2841.04384, "trades": 15, "taker_buy_volume": 1963.7, "taker_buy_quote": 203.43932}, {"ts": 1773282060000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 4688.6, "quote_volume": 482.86314, "trades": 6, "taker_buy_volume": 2916.4, "taker_buy_quote": 300.2892}, {"ts": 1773282120000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 27231.8, "quote_volume": 2803.31402, "trades": 17, "taker_buy_volume": 6800.0, "taker_buy_quote": 700.18075}, {"ts": 1773282180000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 12777.0, "quote_volume": 1321.44164, "trades": 9, "taker_buy_volume": 12777.0, "taker_buy_quote": 1321.44164}, {"ts": 1773282240000, "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 41695.4, "quote_volume": 4335.87602, "trades": 21, "taker_buy_volume": 32526.4, "taker_buy_quote": 3383.39393}, {"ts": 1773282300000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282420000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 7628.1, "quote_volume": 794.84543, "trades": 12, "taker_buy_volume": 3743.7, "taker_buy_quote": 390.15713}, {"ts": 1773282480000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2161.9, "quote_volume": 225.26998, "trades": 4, "taker_buy_volume": 2161.9, "taker_buy_quote": 225.26998}, {"ts": 1773282540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 616.0, "quote_volume": 64.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282600000, "open": 0.104, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 23675.5, "quote_volume": 2456.49152, "trades": 10, "taker_buy_volume": 2933.1, "taker_buy_quote": 304.06247}, {"ts": 1773282660000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 4862.1, "quote_volume": 504.88036, "trades": 4, "taker_buy_volume": 2918.3, "taker_buy_quote": 302.91954}, {"ts": 1773282720000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1035, "volume": 49759.6, "quote_volume": 5144.32227, "trades": 25, "taker_buy_volume": 4335.7, "taker_buy_quote": 448.56637}, {"ts": 1773282840000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 591.1, "quote_volume": 61.06985, "trades": 3, "taker_buy_volume": 92.2, "taker_buy_quote": 9.53348}, {"ts": 1773282900000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 6710.9, "quote_volume": 692.74087, "trades": 6, "taker_buy_volume": 1879.5, "taker_buy_quote": 194.3403}, {"ts": 1773282960000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 7857.6, "quote_volume": 813.95567, "trades": 4, "taker_buy_volume": 7857.6, "taker_buy_quote": 813.95567}, {"ts": 1773283020000, "open": 0.1039, "high": 0.1039, "low": 0.1033, "close": 0.1033, "volume": 22450.0, "quote_volume": 2323.63264, "trades": 10, "taker_buy_volume": 638.4, "taker_buy_quote": 66.32976}, {"ts": 1773283080000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2603.4, "quote_volume": 268.41054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283140000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 15497.0, "quote_volume": 1595.00082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283200000, "open": 0.1028, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 54578.3, "quote_volume": 5586.40771, "trades": 22, "taker_buy_volume": 2000.0, "taker_buy_quote": 204.9}, {"ts": 1773283260000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 9049.5, "quote_volume": 925.76385, "trades": 7, "taker_buy_volume": 7187.9, "taker_buy_quote": 735.32217}, {"ts": 1773283320000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 33122.8, "quote_volume": 3381.83788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283380000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 15796.8, "quote_volume": 1613.14769, "trades": 5, "taker_buy_volume": 5861.1, "taker_buy_quote": 598.71272}, {"ts": 1773283440000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 6772.2, "quote_volume": 692.11884, "trades": 2, "taker_buy_volume": 6772.2, "taker_buy_quote": 692.11884}, {"ts": 1773283500000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 8746.4, "quote_volume": 894.56219, "trades": 5, "taker_buy_volume": 7678.0, "taker_buy_quote": 785.26487}, {"ts": 1773283560000, "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1029, "volume": 49609.4, "quote_volume": 5093.53592, "trades": 9, "taker_buy_volume": 49487.3, "taker_buy_quote": 5081.04509}, {"ts": 1773283620000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 3485.9, "quote_volume": 359.16759, "trades": 7, "taker_buy_volume": 94.5, "taker_buy_quote": 9.7335}, {"ts": 1773283680000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1104.7, "quote_volume": 113.7841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283740000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 24260.1, "quote_volume": 2501.4678, "trades": 10, "taker_buy_volume": 13387.5, "taker_buy_quote": 1381.59}, {"ts": 1773283800000, "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1036, "volume": 29511.2, "quote_volume": 3051.9224, "trades": 19, "taker_buy_volume": 27511.2, "taker_buy_quote": 2845.1224}, {"ts": 1773283860000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 1566.0, "quote_volume": 162.07809, "trades": 4, "taker_buy_volume": 343.9, "taker_buy_quote": 35.61295}, {"ts": 1773283920000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 57706.8, "quote_volume": 5953.52976, "trades": 26, "taker_buy_volume": 38212.2, "taker_buy_quote": 3942.58278}, {"ts": 1773283980000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 2769.3, "quote_volume": 285.14563, "trades": 4, "taker_buy_volume": 923.3, "taker_buy_quote": 95.19223}, {"ts": 1773284040000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1779.1, "quote_volume": 182.53566, "trades": 1, "taker_buy_volume": 1779.1, "taker_buy_quote": 182.53566}, {"ts": 1773284100000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284160000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 8363.0, "quote_volume": 858.55635, "trades": 8, "taker_buy_volume": 3067.0, "taker_buy_quote": 314.9675}, {"ts": 1773284220000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 7771.0, "quote_volume": 795.56955, "trades": 9, "taker_buy_volume": 2347.1, "taker_buy_quote": 240.47332}, {"ts": 1773284280000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 16309.6, "quote_volume": 1659.74065, "trades": 19, "taker_buy_volume": 1921.8, "taker_buy_quote": 195.83142}, {"ts": 1773284340000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 10232.1, "quote_volume": 1043.43123, "trades": 9, "taker_buy_volume": 10069.0, "taker_buy_quote": 1026.82765}, {"ts": 1773284400000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284460000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 4056.2, "quote_volume": 413.04966, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284520000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 7404.4, "quote_volume": 753.67707, "trades": 4, "taker_buy_volume": 5893.0, "taker_buy_quote": 599.9074}, {"ts": 1773284580000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 141.7, "quote_volume": 14.4534, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 14.4534}, {"ts": 1773284640000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1945.2, "quote_volume": 198.4104, "trades": 1, "taker_buy_volume": 1945.2, "taker_buy_quote": 198.4104}, {"ts": 1773284700000, "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1014, "volume": 54140.6, "quote_volume": 5503.71087, "trades": 31, "taker_buy_volume": 1290.3, "taker_buy_quote": 130.91466}, {"ts": 1773284760000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 9045.2, "quote_volume": 918.96147, "trades": 7, "taker_buy_volume": 7690.3, "taker_buy_quote": 781.33611}, {"ts": 1773284820000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 7563.9, "quote_volume": 771.2546, "trades": 5, "taker_buy_volume": 7563.9, "taker_buy_quote": 771.2546}, {"ts": 1773284880000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 4934.1, "quote_volume": 502.67751, "trades": 4, "taker_buy_volume": 2913.8, "taker_buy_quote": 296.81622}, {"ts": 1773284940000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 6501.4, "quote_volume": 661.19238, "trades": 5, "taker_buy_volume": 4113.6, "taker_buy_quote": 418.35312}, {"ts": 1773285000000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1971.8, "quote_volume": 200.92642, "trades": 1, "taker_buy_volume": 1971.8, "taker_buy_quote": 200.92642}, {"ts": 1773285060000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 8125.7, "quote_volume": 827.20539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285120000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 2959.9, "quote_volume": 301.02183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285180000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1979.2, "quote_volume": 201.08672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2014.9, "quote_volume": 204.71384, "trades": 1, "taker_buy_volume": 2014.9, "taker_buy_quote": 204.71384}, {"ts": 1773285300000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1022, "volume": 48056.5, "quote_volume": 4893.65143, "trades": 17, "taker_buy_volume": 43191.0, "taker_buy_quote": 4398.83963}, {"ts": 1773285360000, "open": 0.1023, "high": 0.1029, "low": 0.1021, "close": 0.1026, "volume": 46220.9, "quote_volume": 4733.97469, "trades": 23, "taker_buy_volume": 24157.0, "taker_buy_quote": 2477.12218}, {"ts": 1773285420000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 8596.9, "quote_volume": 880.93942, "trades": 10, "taker_buy_volume": 7666.4, "taker_buy_quote": 785.65622}, {"ts": 1773285480000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2240.9, "quote_volume": 230.17398, "trades": 2, "taker_buy_volume": 2240.9, "taker_buy_quote": 230.17398}, {"ts": 1773285540000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 5410.7, "quote_volume": 555.92124, "trades": 4, "taker_buy_volume": 2611.4, "taker_buy_quote": 268.71306}, {"ts": 1773285600000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 5171.0, "quote_volume": 532.713, "trades": 8, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.8275}, {"ts": 1773285660000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 2796.7, "quote_volume": 287.60515, "trades": 2, "taker_buy_volume": 876.4, "taker_buy_quote": 90.00628}, {"ts": 1773285720000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 6931.9, "quote_volume": 713.19836, "trades": 6, "taker_buy_volume": 4931.9, "taker_buy_quote": 507.19836}, {"ts": 1773285840000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 24409.3, "quote_volume": 2512.28447, "trades": 16, "taker_buy_volume": 2986.5, "taker_buy_quote": 307.4095}, {"ts": 1773285900000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 2203.0, "quote_volume": 226.68864, "trades": 3, "taker_buy_volume": 2129.8, "taker_buy_quote": 219.171}, {"ts": 1773285960000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 12132.4, "quote_volume": 1247.21072, "trades": 3, "taker_buy_volume": 1957.7, "taker_buy_quote": 201.25156}, {"ts": 1773286020000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 35634.2, "quote_volume": 3670.14315, "trades": 6, "taker_buy_volume": 33839.7, "taker_buy_quote": 3485.4891}, {"ts": 1773286140000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2050.8, "quote_volume": 211.84764, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 7.6442}, {"ts": 1773286200000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1025, "volume": 36280.5, "quote_volume": 3730.59218, "trades": 16, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.46975}, {"ts": 1773286260000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 4742.5, "quote_volume": 486.42068, "trades": 10, "taker_buy_volume": 2392.6, "taker_buy_quote": 245.33692}, {"ts": 1773286320000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 6422.3, "quote_volume": 661.32234, "trades": 5, "taker_buy_volume": 6422.3, "taker_buy_quote": 661.32234}, {"ts": 1773286380000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 4548.2, "quote_volume": 470.49853, "trades": 8, "taker_buy_volume": 2924.2, "taker_buy_quote": 302.47693}, {"ts": 1773286440000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 27285.3, "quote_volume": 2816.82785, "trades": 28, "taker_buy_volume": 17156.1, "taker_buy_quote": 1769.6533}, {"ts": 1773286500000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1000.0, "quote_volume": 103.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.3}, {"ts": 1773286560000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 4209.7, "quote_volume": 435.69409, "trades": 3, "taker_buy_volume": 4160.4, "taker_buy_quote": 430.6014}, {"ts": 1773286620000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 25496.7, "quote_volume": 2645.94155, "trades": 10, "taker_buy_volume": 14955.6, "taker_buy_quote": 1552.39128}, {"ts": 1773286680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286740000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 19219.3, "quote_volume": 1991.61723, "trades": 16, "taker_buy_volume": 5328.3, "taker_buy_quote": 552.01188}, {"ts": 1773286800000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 7307.8, "quote_volume": 757.34089, "trades": 11, "taker_buy_volume": 6172.9, "taker_buy_quote": 639.76525}, {"ts": 1773286860000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 8181.1, "quote_volume": 847.97848, "trades": 9, "taker_buy_volume": 6436.4, "taker_buy_quote": 667.22756}, {"ts": 1773286920000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1000.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1337.9, "quote_volume": 138.19053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.1033, "high": 0.1033, "low": 0.1024, "close": 0.1024, "volume": 58734.1, "quote_volume": 6032.22948, "trades": 25, "taker_buy_volume": 1971.4, "taker_buy_quote": 203.64562}, {"ts": 1773287100000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 17825.7, "quote_volume": 1831.7851, "trades": 14, "taker_buy_volume": 16669.1, "taker_buy_quote": 1713.00228}, {"ts": 1773287160000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2611.2, "quote_volume": 268.27024, "trades": 2, "taker_buy_volume": 1611.2, "taker_buy_quote": 165.47024}, {"ts": 1773287220000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 20671.5, "quote_volume": 2114.01253, "trades": 15, "taker_buy_volume": 795.3, "taker_buy_quote": 81.43872}, {"ts": 1773287280000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 43191.5, "quote_volume": 4405.65433, "trades": 23, "taker_buy_volume": 2496.0, "taker_buy_quote": 254.60907}, {"ts": 1773287340000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 3838.2, "quote_volume": 391.88022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 9422.0, "quote_volume": 961.9862, "trades": 5, "taker_buy_volume": 7898.0, "taker_buy_quote": 806.3858}, {"ts": 1773287460000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 6628.1, "quote_volume": 677.08832, "trades": 7, "taker_buy_volume": 136.2, "taker_buy_quote": 13.90602}, {"ts": 1773287520000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 4946.3, "quote_volume": 506.17656, "trades": 5, "taker_buy_volume": 3945.0, "taker_buy_quote": 403.64344}, {"ts": 1773287580000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 7046.7, "quote_volume": 721.69204, "trades": 10, "taker_buy_volume": 49.8, "taker_buy_quote": 5.10948}, {"ts": 1773287640000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 10216.2, "quote_volume": 1045.25722, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 4631.4, "quote_volume": 473.79222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 19332.8, "quote_volume": 1974.39291, "trades": 8, "taker_buy_volume": 4349.3, "taker_buy_quote": 444.37921}, {"ts": 1773287820000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 2048.4, "quote_volume": 209.3592, "trades": 3, "taker_buy_volume": 2048.4, "taker_buy_quote": 209.3592}, {"ts": 1773287880000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 4703.8, "quote_volume": 481.00282, "trades": 3, "taker_buy_volume": 3830.1, "taker_buy_quote": 391.62331}, {"ts": 1773288000000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 1460.6, "quote_volume": 149.46165, "trades": 3, "taker_buy_volume": 1365.2, "taker_buy_quote": 139.71177}, {"ts": 1773288060000, "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1021, "volume": 53952.2, "quote_volume": 5506.43789, "trades": 29, "taker_buy_volume": 19682.7, "taker_buy_quote": 2008.69269}, {"ts": 1773288120000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 9086.7, "quote_volume": 929.18875, "trades": 9, "taker_buy_volume": 7604.0, "taker_buy_quote": 777.36027}, {"ts": 1773288180000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 6243.1, "quote_volume": 637.74607, "trades": 5, "taker_buy_volume": 6243.1, "taker_buy_quote": 637.74607}, {"ts": 1773288240000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1028, "volume": 24912.3, "quote_volume": 2558.38003, "trades": 18, "taker_buy_volume": 23591.5, "taker_buy_quote": 2422.50179}, {"ts": 1773288300000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 25700.0, "quote_volume": 2636.09115, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 102.6}, {"ts": 1773288360000, "open": 0.1025, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 6834.4, "quote_volume": 703.03836, "trades": 6, "taker_buy_volume": 6743.5, "taker_buy_quote": 693.72111}, {"ts": 1773288420000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 13372.0, "quote_volume": 1380.70103, "trades": 8, "taker_buy_volume": 9278.0, "taker_buy_quote": 958.60963}, {"ts": 1773288480000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 19441.2, "quote_volume": 2015.98783, "trades": 12, "taker_buy_volume": 19348.3, "taker_buy_quote": 2006.3541}, {"ts": 1773288540000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2039.5, "quote_volume": 211.3922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288600000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1000.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288660000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4157.2, "quote_volume": 430.2702, "trades": 3, "taker_buy_volume": 4157.2, "taker_buy_quote": 430.2702}, {"ts": 1773288720000, "open": 0.1036, "high": 0.1037, "low": 0.1028, "close": 0.1028, "volume": 58870.8, "quote_volume": 6083.98583, "trades": 25, "taker_buy_volume": 8956.1, "taker_buy_quote": 928.47509}, {"ts": 1773288780000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 17429.5, "quote_volume": 1794.31561, "trades": 12, "taker_buy_volume": 2943.0, "taker_buy_quote": 303.1503}, {"ts": 1773288840000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1960.3, "quote_volume": 201.63882, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 102.9}, {"ts": 1773288900000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6342.4, "quote_volume": 653.90144, "trades": 4, "taker_buy_volume": 4101.4, "taker_buy_quote": 422.85434}, {"ts": 1773288960000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 10961.1, "quote_volume": 1136.14747, "trades": 7, "taker_buy_volume": 10961.1, "taker_buy_quote": 1136.14747}, {"ts": 1773289020000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 14499.4, "quote_volume": 1499.36856, "trades": 4, "taker_buy_volume": 1402.7, "taker_buy_quote": 145.17945}, {"ts": 1773289080000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 25437.9, "quote_volume": 2630.43466, "trades": 15, "taker_buy_volume": 11437.9, "taker_buy_quote": 1182.93466}, {"ts": 1773289140000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 10568.6, "quote_volume": 1093.8501, "trades": 4, "taker_buy_volume": 9717.8, "taker_buy_quote": 1005.7923}, {"ts": 1773289200000, "open": 0.1037, "high": 0.1049, "low": 0.1037, "close": 0.1046, "volume": 121589.2, "quote_volume": 12689.51145, "trades": 71, "taker_buy_volume": 111774.1, "taker_buy_quote": 11664.06683}, {"ts": 1773289260000, "open": 0.1048, "high": 0.1057, "low": 0.1048, "close": 0.1057, "volume": 140890.5, "quote_volume": 14793.84768, "trades": 63, "taker_buy_volume": 67615.2, "taker_buy_quote": 7110.00981}, {"ts": 1773289320000, "open": 0.1057, "high": 0.1062, "low": 0.1053, "close": 0.1057, "volume": 136464.7, "quote_volume": 14428.76014, "trades": 113, "taker_buy_volume": 68762.6, "taker_buy_quote": 7278.32147}, {"ts": 1773289380000, "open": 0.1056, "high": 0.1058, "low": 0.1049, "close": 0.1051, "volume": 40048.7, "quote_volume": 4217.85389, "trades": 27, "taker_buy_volume": 13611.3, "taker_buy_quote": 1431.99858}, {"ts": 1773289440000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 67350.9, "quote_volume": 7080.98658, "trades": 63, "taker_buy_volume": 36147.8, "taker_buy_quote": 3802.51372}, {"ts": 1773289500000, "open": 0.1052, "high": 0.1054, "low": 0.1044, "close": 0.1044, "volume": 38287.5, "quote_volume": 4012.28589, "trades": 22, "taker_buy_volume": 3630.5, "taker_buy_quote": 379.46654}, {"ts": 1773289560000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 10575.5, "quote_volume": 1103.75699, "trades": 7, "taker_buy_volume": 6387.4, "taker_buy_quote": 666.74456}, {"ts": 1773289620000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 9177.5, "quote_volume": 958.125, "trades": 7, "taker_buy_volume": 8923.5, "taker_buy_quote": 931.6134}, {"ts": 1773289680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 768.0, "quote_volume": 80.61081, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 80.61081}, {"ts": 1773289800000, "open": 0.1049, "high": 0.1054, "low": 0.1048, "close": 0.1048, "volume": 58594.3, "quote_volume": 6157.25977, "trades": 35, "taker_buy_volume": 34125.1, "taker_buy_quote": 3588.53005}, {"ts": 1773289860000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5987.7, "quote_volume": 626.31342, "trades": 2, "taker_buy_volume": 5987.7, "taker_buy_quote": 626.31342}, {"ts": 1773289920000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 32972.5, "quote_volume": 3448.47568, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 104.6}, {"ts": 1773289980000, "open": 0.1047, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 69538.6, "quote_volume": 7293.15331, "trades": 47, "taker_buy_volume": 40332.3, "taker_buy_quote": 4233.77757}, {"ts": 1773290040000, "open": 0.105, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 47179.9, "quote_volume": 4948.54164, "trades": 32, "taker_buy_volume": 14519.5, "taker_buy_quote": 1525.59921}, {"ts": 1773290100000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 2053.9, "quote_volume": 215.38329, "trades": 11, "taker_buy_volume": 892.9, "taker_buy_quote": 93.6231}, {"ts": 1773290160000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 13862.4, "quote_volume": 1458.71152, "trades": 10, "taker_buy_volume": 9066.4, "taker_buy_quote": 953.78528}, {"ts": 1773290220000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 1138.6, "quote_volume": 119.98072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 28607.0, "quote_volume": 3019.83786, "trades": 26, "taker_buy_volume": 15101.9, "taker_buy_quote": 1595.43534}, {"ts": 1773290340000, "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.1048, "volume": 18833.7, "quote_volume": 1976.74074, "trades": 13, "taker_buy_volume": 105.6, "taker_buy_quote": 11.1408}, {"ts": 1773290400000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 13190.3, "quote_volume": 1383.24069, "trades": 8, "taker_buy_volume": 1462.4, "taker_buy_quote": 153.25952}, {"ts": 1773290460000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 860.9, "quote_volume": 90.28037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290520000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1000.0, "quote_volume": 104.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.1049, "high": 0.1057, "low": 0.1049, "close": 0.1051, "volume": 74169.9, "quote_volume": 7810.06477, "trades": 57, "taker_buy_volume": 40925.0, "taker_buy_quote": 4312.57304}, {"ts": 1773290640000, "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1055, "volume": 25223.0, "quote_volume": 2663.03265, "trades": 22, "taker_buy_volume": 20167.7, "taker_buy_quote": 2130.59402}, {"ts": 1773290700000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 11114.2, "quote_volume": 1171.20882, "trades": 13, "taker_buy_volume": 1195.9, "taker_buy_quote": 126.18254}, {"ts": 1773290760000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 1971.6, "quote_volume": 207.74955, "trades": 5, "taker_buy_volume": 850.7, "taker_buy_quote": 89.67989}, {"ts": 1773290820000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 6097.2, "quote_volume": 639.97496, "trades": 8, "taker_buy_volume": 3241.8, "taker_buy_quote": 340.06482}, {"ts": 1773290880000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1043, "volume": 21495.4, "quote_volume": 2241.81806, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 49707.7, "quote_volume": 5171.13406, "trades": 18, "taker_buy_volume": 23506.2, "taker_buy_quote": 2444.8078}, {"ts": 1773291000000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 26860.4, "quote_volume": 2789.12023, "trades": 20, "taker_buy_volume": 21209.4, "taker_buy_quote": 2202.46017}, {"ts": 1773291060000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 2347.0, "quote_volume": 243.3083, "trades": 4, "taker_buy_volume": 1347.0, "taker_buy_quote": 139.7083}, {"ts": 1773291120000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2192.5, "quote_volume": 227.70075, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 227.70075}, {"ts": 1773291180000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 5798.4, "quote_volume": 603.99328, "trades": 4, "taker_buy_volume": 5798.4, "taker_buy_quote": 603.99328}, {"ts": 1773291240000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2183.8, "quote_volume": 227.98872, "trades": 2, "taker_buy_volume": 2183.8, "taker_buy_quote": 227.98872}, {"ts": 1773291360000, "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1047, "volume": 27536.9, "quote_volume": 2876.41356, "trades": 17, "taker_buy_volume": 25440.4, "taker_buy_quote": 2657.64496}, {"ts": 1773291420000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 28748.6, "quote_volume": 3006.88262, "trades": 25, "taker_buy_volume": 15790.4, "taker_buy_quote": 1651.93019}, {"ts": 1773291480000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 14349.3, "quote_volume": 1501.20805, "trades": 14, "taker_buy_volume": 2720.4, "taker_buy_quote": 284.85942}, {"ts": 1773291540000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 23381.8, "quote_volume": 2446.62422, "trades": 28, "taker_buy_volume": 14800.3, "taker_buy_quote": 1549.11077}, {"ts": 1773291600000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 12789.0, "quote_volume": 1336.51838, "trades": 22, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.7355}, {"ts": 1773291660000, "open": 0.1045, "high": 0.1048, "low": 0.1042, "close": 0.1042, "volume": 8669.0, "quote_volume": 906.40917, "trades": 8, "taker_buy_volume": 1894.0, "taker_buy_quote": 197.923}, {"ts": 1773291720000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 968.0, "quote_volume": 100.9624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1304.3, "quote_volume": 136.15774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291840000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 4775.3, "quote_volume": 497.05045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291900000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 17960.1, "quote_volume": 1866.37863, "trades": 16, "taker_buy_volume": 6799.5, "taker_buy_quote": 707.048}, {"ts": 1773291960000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 1831.1, "quote_volume": 190.60934, "trades": 5, "taker_buy_volume": 564.2, "taker_buy_quote": 58.69836}, {"ts": 1773292020000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 4924.9, "quote_volume": 511.39711, "trades": 6, "taker_buy_volume": 4924.9, "taker_buy_quote": 511.39711}, {"ts": 1773292080000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2315.3, "quote_volume": 240.4444, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 207.7}, {"ts": 1773292140000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 5242.1, "quote_volume": 542.34158, "trades": 6, "taker_buy_volume": 2157.7, "taker_buy_quote": 223.10618}, {"ts": 1773292200000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 60.1, "quote_volume": 6.22035, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 6.22035}, {"ts": 1773292260000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2192.4, "quote_volume": 226.69416, "trades": 2, "taker_buy_volume": 2192.4, "taker_buy_quote": 226.69416}, {"ts": 1773292320000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 4610.2, "quote_volume": 477.27728, "trades": 11, "taker_buy_volume": 4146.7, "taker_buy_quote": 429.30503}, {"ts": 1773292380000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 965.0, "quote_volume": 99.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292440000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292500000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292560000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 524.9, "quote_volume": 54.31101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2646.1, "quote_volume": 273.58063, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 246.609}, {"ts": 1773292680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 304.5, "quote_volume": 31.51575, "trades": 1, "taker_buy_volume": 304.5, "taker_buy_quote": 31.51575}, {"ts": 1773292740000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 3636.7, "quote_volume": 376.1792, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.4}, {"ts": 1773292800000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 3025.2, "quote_volume": 312.26708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292860000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 8209.2, "quote_volume": 843.15643, "trades": 10, "taker_buy_volume": 1425.5, "taker_buy_quote": 146.44545}, {"ts": 1773292920000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 198.0, "quote_volume": 20.295, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 20.295}, {"ts": 1773292980000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 7553.9, "quote_volume": 773.51936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293040000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 95.1, "quote_volume": 9.73824, "trades": 1, "taker_buy_volume": 95.1, "taker_buy_quote": 9.73824}, {"ts": 1773293100000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 20230.4, "quote_volume": 2062.90345, "trades": 12, "taker_buy_volume": 6564.4, "taker_buy_quote": 669.34955}, {"ts": 1773293160000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 2942.6, "quote_volume": 299.95025, "trades": 5, "taker_buy_volume": 2821.2, "taker_buy_quote": 287.60387}, {"ts": 1773293220000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 26714.3, "quote_volume": 2727.0895, "trades": 12, "taker_buy_volume": 16502.7, "taker_buy_quote": 1684.90259}, {"ts": 1773293280000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 11206.0, "quote_volume": 1141.8914, "trades": 7, "taker_buy_volume": 4947.8, "taker_buy_quote": 504.18082}, {"ts": 1773293340000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 30863.2, "quote_volume": 3142.09301, "trades": 6, "taker_buy_volume": 26583.1, "taker_buy_quote": 2706.37883}, {"ts": 1773293400000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 1738.0, "quote_volume": 177.18972, "trades": 4, "taker_buy_volume": 1306.6, "taker_buy_quote": 133.2732}, {"ts": 1773293460000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 29418.0, "quote_volume": 3001.02155, "trades": 16, "taker_buy_volume": 22135.5, "taker_buy_quote": 2257.89043}, {"ts": 1773293520000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 9531.8, "quote_volume": 972.62917, "trades": 6, "taker_buy_volume": 9531.8, "taker_buy_quote": 972.62917}, {"ts": 1773293580000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 5390.6, "quote_volume": 550.72962, "trades": 4, "taker_buy_volume": 3493.6, "taker_buy_quote": 357.04592}, {"ts": 1773293640000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 16061.2, "quote_volume": 1643.58171, "trades": 13, "taker_buy_volume": 5468.2, "taker_buy_quote": 559.66676}, {"ts": 1773293700000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 24348.2, "quote_volume": 2496.86729, "trades": 15, "taker_buy_volume": 20169.0, "taker_buy_quote": 2069.26055}, {"ts": 1773293760000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 6959.4, "quote_volume": 714.68412, "trades": 5, "taker_buy_volume": 5514.8, "taker_buy_quote": 566.36996}, {"ts": 1773293820000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 32830.6, "quote_volume": 3367.40113, "trades": 11, "taker_buy_volume": 11534.6, "taker_buy_quote": 1182.99171}, {"ts": 1773293880000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 9923.9, "quote_volume": 1018.81192, "trades": 8, "taker_buy_volume": 9801.8, "taker_buy_quote": 1006.29149}, {"ts": 1773293940000, "open": 0.1026, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 151342.1, "quote_volume": 15531.21776, "trades": 107, "taker_buy_volume": 79931.1, "taker_buy_quote": 8211.22759}, {"ts": 1773294000000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 8912.0, "quote_volume": 914.5794, "trades": 10, "taker_buy_volume": 2387.0, "taker_buy_quote": 245.1449}, {"ts": 1773294060000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1444.0, "quote_volume": 148.2988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294120000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 30101.2, "quote_volume": 3094.70575, "trades": 26, "taker_buy_volume": 7122.6, "taker_buy_quote": 732.20328}, {"ts": 1773294180000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 35937.1, "quote_volume": 3684.38476, "trades": 27, "taker_buy_volume": 6830.5, "taker_buy_quote": 700.80729}, {"ts": 1773294240000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294420000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1633.1, "quote_volume": 167.06613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1027, "volume": 31902.5, "quote_volume": 3276.00763, "trades": 24, "taker_buy_volume": 23552.5, "taker_buy_quote": 2418.06818}, {"ts": 1773294540000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 9364.1, "quote_volume": 962.43308, "trades": 12, "taker_buy_volume": 1298.6, "taker_buy_quote": 133.49608}, {"ts": 1773294600000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 5170.2, "quote_volume": 532.23469, "trades": 3, "taker_buy_volume": 2211.1, "taker_buy_quote": 227.7433}, {"ts": 1773294660000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 6337.9, "quote_volume": 651.48661, "trades": 7, "taker_buy_volume": 485.9, "taker_buy_quote": 49.99911}, {"ts": 1773294720000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 11260.7, "quote_volume": 1159.85906, "trades": 9, "taker_buy_volume": 8320.7, "taker_buy_quote": 857.33306}, {"ts": 1773294780000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 2524.3, "quote_volume": 260.68249, "trades": 2, "taker_buy_volume": 2135.8, "taker_buy_quote": 220.62814}, {"ts": 1773294840000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1699.4, "quote_volume": 175.8879, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 72.3879}, {"ts": 1773294900000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1000.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.5}, {"ts": 1773294960000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1108.2, "quote_volume": 114.80952, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.6}, {"ts": 1773295020000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1769.1, "quote_volume": 183.63258, "trades": 2, "taker_buy_volume": 1769.1, "taker_buy_quote": 183.63258}, {"ts": 1773295080000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 7365.4, "quote_volume": 765.47306, "trades": 8, "taker_buy_volume": 7181.4, "taker_buy_quote": 746.38356}, {"ts": 1773295140000, "open": 0.104, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 36356.9, "quote_volume": 3794.95246, "trades": 21, "taker_buy_volume": 31388.7, "taker_buy_quote": 3276.53144}, {"ts": 1773295200000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 19529.0, "quote_volume": 2034.88907, "trades": 13, "taker_buy_volume": 3414.1, "taker_buy_quote": 355.74922}, {"ts": 1773295260000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1479.3, "quote_volume": 154.29099, "trades": 2, "taker_buy_volume": 1479.3, "taker_buy_quote": 154.29099}, {"ts": 1773295320000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3779.0, "quote_volume": 393.7718, "trades": 2, "taker_buy_volume": 3779.0, "taker_buy_quote": 393.7718}, {"ts": 1773295380000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 538.6, "quote_volume": 56.12212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295500000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 940.9, "quote_volume": 98.04178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295560000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 3921.3, "quote_volume": 408.31797, "trades": 5, "taker_buy_volume": 1917.6, "taker_buy_quote": 199.81392}, {"ts": 1773295620000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 3754.4, "quote_volume": 390.92832, "trades": 3, "taker_buy_volume": 952.8, "taker_buy_quote": 99.28176}, {"ts": 1773295680000, "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1038, "volume": 58718.7, "quote_volume": 6099.09126, "trades": 27, "taker_buy_volume": 14285.3, "taker_buy_quote": 1481.99191}, {"ts": 1773295740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 352.3, "quote_volume": 36.60397, "trades": 1, "taker_buy_volume": 352.3, "taker_buy_quote": 36.60397}, {"ts": 1773295800000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 6442.2, "quote_volume": 668.63065, "trades": 6, "taker_buy_volume": 540.0, "taker_buy_quote": 56.052}, {"ts": 1773295860000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 25953.1, "quote_volume": 2693.28472, "trades": 23, "taker_buy_volume": 22261.5, "taker_buy_quote": 2310.14096}, {"ts": 1773295920000, "open": 0.1037, "high": 0.1044, "low": 0.1037, "close": 0.1044, "volume": 8963.7, "quote_volume": 931.36028, "trades": 7, "taker_buy_volume": 8900.0, "taker_buy_quote": 924.71}, {"ts": 1773295980000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 19401.4, "quote_volume": 2027.36595, "trades": 14, "taker_buy_volume": 3920.2, "taker_buy_quote": 409.98298}, {"ts": 1773296040000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 18841.0, "quote_volume": 1963.11212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3046.9, "quote_volume": 316.8776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 2894.7, "quote_volume": 300.11475, "trades": 5, "taker_buy_volume": 2894.7, "taker_buy_quote": 300.11475}, {"ts": 1773296220000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 21892.5, "quote_volume": 2273.19724, "trades": 14, "taker_buy_volume": 12299.0, "taker_buy_quote": 1276.95114}, {"ts": 1773296280000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 22845.3, "quote_volume": 2376.66079, "trades": 13, "taker_buy_volume": 6353.3, "taker_buy_quote": 661.29777}, {"ts": 1773296340000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 342.3, "quote_volume": 35.63343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296460000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2192.5, "quote_volume": 228.33925, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 228.33925}, {"ts": 1773296580000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1192.5, "quote_volume": 124.13925, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.13925}, {"ts": 1773296640000, "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 27720.2, "quote_volume": 2896.13334, "trades": 26, "taker_buy_volume": 17176.7, "taker_buy_quote": 1794.67649}, {"ts": 1773296700000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 7955.3, "quote_volume": 830.71033, "trades": 5, "taker_buy_volume": 3639.3, "taker_buy_quote": 380.55153}, {"ts": 1773296760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1192.5, "quote_volume": 124.2585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296820000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 21937.4, "quote_volume": 2281.7281, "trades": 10, "taker_buy_volume": 2192.5, "taker_buy_quote": 228.02}, {"ts": 1773296940000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 3693.1, "quote_volume": 384.46321, "trades": 4, "taker_buy_volume": 57.5, "taker_buy_quote": 5.99725}, {"ts": 1773297000000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 811.5, "quote_volume": 84.5583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 83.7, "quote_volume": 8.72154, "trades": 1, "taker_buy_volume": 83.7, "taker_buy_quote": 8.72154}, {"ts": 1773297120000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5164.1, "quote_volume": 538.01471, "trades": 7, "taker_buy_volume": 3126.5, "taker_buy_quote": 325.7813}, {"ts": 1773297180000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 27999.4, "quote_volume": 2910.82518, "trades": 11, "taker_buy_volume": 14400.0, "taker_buy_quote": 1496.91357}, {"ts": 1773297240000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 157.2, "quote_volume": 16.36452, "trades": 1, "taker_buy_volume": 157.2, "taker_buy_quote": 16.36452}, {"ts": 1773297300000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 44442.2, "quote_volume": 4632.49962, "trades": 38, "taker_buy_volume": 12312.8, "taker_buy_quote": 1284.88809}, {"ts": 1773297360000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.104, "volume": 53944.7, "quote_volume": 5614.53444, "trades": 30, "taker_buy_volume": 26152.6, "taker_buy_quote": 2721.52869}, {"ts": 1773297420000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 8693.8, "quote_volume": 902.91132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1996.5, "quote_volume": 206.62729, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.42375}, {"ts": 1773297540000, "open": 0.1034, "high": 0.1038, "low": 0.1032, "close": 0.1034, "volume": 67803.2, "quote_volume": 7010.98831, "trades": 37, "taker_buy_volume": 36681.9, "taker_buy_quote": 3795.36141}, {"ts": 1773297600000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297660000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1885.8, "quote_volume": 194.99172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.1031, "high": 0.1031, "low": 0.1024, "close": 0.1024, "volume": 14651.2, "quote_volume": 1507.73771, "trades": 16, "taker_buy_volume": 5495.2, "taker_buy_quote": 566.26174}, {"ts": 1773297780000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 87.9, "quote_volume": 8.99217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1935.1, "quote_volume": 198.34775, "trades": 1, "taker_buy_volume": 1935.1, "taker_buy_quote": 198.34775}, {"ts": 1773297900000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 699.4, "quote_volume": 71.96826, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 71.96826}, {"ts": 1773297960000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298020000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 2340.0, "quote_volume": 240.752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 14438.2, "quote_volume": 1489.37864, "trades": 9, "taker_buy_volume": 14438.2, "taker_buy_quote": 1489.37864}, {"ts": 1773298200000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 8997.7, "quote_volume": 928.54047, "trades": 7, "taker_buy_volume": 2400.6, "taker_buy_quote": 247.74192}, {"ts": 1773298260000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 3272.2, "quote_volume": 337.0366, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.8275}, {"ts": 1773298320000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298500000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 55.2, "quote_volume": 5.69112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298560000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 1640.4, "quote_volume": 169.24449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298620000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 11512.5, "quote_volume": 1187.9395, "trades": 9, "taker_buy_volume": 1732.5, "taker_buy_quote": 178.794}, {"ts": 1773298740000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 206.8, "quote_volume": 21.35276, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 9.98976}, {"ts": 1773298860000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 483.5, "quote_volume": 49.9939, "trades": 1, "taker_buy_volume": 483.5, "taker_buy_quote": 49.9939}, {"ts": 1773298920000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 29919.6, "quote_volume": 3077.04231, "trades": 27, "taker_buy_volume": 15167.9, "taker_buy_quote": 1559.13077}, {"ts": 1773299100000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 11208.9, "quote_volume": 1152.90511, "trades": 7, "taker_buy_volume": 6301.9, "taker_buy_quote": 648.34626}, {"ts": 1773299220000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 67.3, "quote_volume": 6.92517, "trades": 1, "taker_buy_volume": 67.3, "taker_buy_quote": 6.92517}, {"ts": 1773299280000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 72.1, "quote_volume": 7.41188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299340000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 11468.7, "quote_volume": 1179.67231, "trades": 6, "taker_buy_volume": 11468.7, "taker_buy_quote": 1179.67231}, {"ts": 1773299400000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 2765.9, "quote_volume": 284.51111, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 102.8}, {"ts": 1773299460000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2385.0, "quote_volume": 245.4165, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.70825}, {"ts": 1773299520000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1302.7, "quote_volume": 133.91756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299580000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 38882.2, "quote_volume": 4012.23919, "trades": 21, "taker_buy_volume": 36882.2, "taker_buy_quote": 3805.63919}, {"ts": 1773299640000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 18991.0, "quote_volume": 1960.92871, "trades": 13, "taker_buy_volume": 2000.0, "taker_buy_quote": 206.2}, {"ts": 1773299700000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1290.0, "quote_volume": 133.11825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 89.1, "quote_volume": 9.19512, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 9.19512}, {"ts": 1773299880000, "open": 0.1031, "high": 0.1031, "low": 0.1024, "close": 0.1028, "volume": 153029.7, "quote_volume": 15720.85481, "trades": 76, "taker_buy_volume": 38116.3, "taker_buy_quote": 3916.75012}, {"ts": 1773299940000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 19986.2, "quote_volume": 2053.61536, "trades": 10, "taker_buy_volume": 18710.8, "taker_buy_quote": 1922.63178}, {"ts": 1773300000000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 894.2, "quote_volume": 91.93575, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 12.33771}, {"ts": 1773300060000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 579.5, "quote_volume": 59.63055, "trades": 1, "taker_buy_volume": 579.5, "taker_buy_quote": 59.63055}, {"ts": 1773300120000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1000.0, "quote_volume": 102.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 102.9}, {"ts": 1773300180000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300300000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6042.1, "quote_volume": 622.94051, "trades": 3, "taker_buy_volume": 6042.1, "taker_buy_quote": 622.94051}, {"ts": 1773300420000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2689.1, "quote_volume": 278.00328, "trades": 3, "taker_buy_volume": 1496.6, "taker_buy_quote": 154.69878}, {"ts": 1773300480000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 6531.4, "quote_volume": 674.80568, "trades": 4, "taker_buy_volume": 5991.4, "taker_buy_quote": 619.02368}, {"ts": 1773300600000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 382.3, "quote_volume": 39.52982, "trades": 2, "taker_buy_volume": 382.3, "taker_buy_quote": 39.52982}, {"ts": 1773300660000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 11709.4, "quote_volume": 1211.8229, "trades": 5, "taker_buy_volume": 11709.4, "taker_buy_quote": 1211.8229}, {"ts": 1773300720000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 614.1, "quote_volume": 63.68217, "trades": 2, "taker_buy_volume": 532.2, "taker_buy_quote": 55.18914}, {"ts": 1773300780000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2192.5, "quote_volume": 227.5815, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.8}, {"ts": 1773300840000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1424.2, "quote_volume": 147.83196, "trades": 2, "taker_buy_volume": 1424.2, "taker_buy_quote": 147.83196}, {"ts": 1773300900000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 390.2, "quote_volume": 40.50276, "trades": 1, "taker_buy_volume": 390.2, "taker_buy_quote": 40.50276}, {"ts": 1773300960000, "open": 0.1038, "high": 0.1046, "low": 0.1038, "close": 0.1046, "volume": 33597.8, "quote_volume": 3503.90585, "trades": 22, "taker_buy_volume": 30851.3, "taker_buy_quote": 3218.3999}, {"ts": 1773301020000, "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 10589.2, "quote_volume": 1106.99663, "trades": 9, "taker_buy_volume": 860.0, "taker_buy_quote": 90.21936}, {"ts": 1773301080000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 1676.9, "quote_volume": 175.9252, "trades": 13, "taker_buy_volume": 470.8, "taker_buy_quote": 49.434}, {"ts": 1773301140000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 13271.0, "quote_volume": 1393.32396, "trades": 22, "taker_buy_volume": 12965.4, "taker_buy_quote": 1361.27617}, {"ts": 1773301200000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3786.5, "quote_volume": 397.5825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301260000, "open": 0.1051, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 20767.7, "quote_volume": 2186.21276, "trades": 16, "taker_buy_volume": 15965.0, "taker_buy_quote": 1680.70098}, {"ts": 1773301320000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 21481.7, "quote_volume": 2263.32459, "trades": 16, "taker_buy_volume": 21342.3, "taker_buy_quote": 2248.65851}, {"ts": 1773301380000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 9530.7, "quote_volume": 1005.48885, "trades": 1, "taker_buy_volume": 9530.7, "taker_buy_quote": 1005.48885}, {"ts": 1773301440000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 2926.1, "quote_volume": 309.4415, "trades": 4, "taker_buy_volume": 2849.6, "taker_buy_quote": 301.3478}, {"ts": 1773301500000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 6160.0, "quote_volume": 652.3199, "trades": 4, "taker_buy_volume": 6039.5, "taker_buy_quote": 639.58305}, {"ts": 1773301560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301620000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1943.3, "quote_volume": 205.8898, "trades": 2, "taker_buy_volume": 1943.3, "taker_buy_quote": 205.8898}, {"ts": 1773301680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301740000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 2482.4, "quote_volume": 262.28919, "trades": 5, "taker_buy_volume": 95.0, "taker_buy_quote": 10.0605}, {"ts": 1773301800000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7301.6, "quote_volume": 773.12019, "trades": 8, "taker_buy_volume": 7301.6, "taker_buy_quote": 773.12019}, {"ts": 1773301860000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 46649.0, "quote_volume": 4944.088, "trades": 27, "taker_buy_volume": 24596.2, "taker_buy_quote": 2607.35889}, {"ts": 1773301920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5929.1, "quote_volume": 627.66007, "trades": 5, "taker_buy_volume": 3508.7, "taker_buy_quote": 371.33971}, {"ts": 1773301980000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2580.5, "quote_volume": 272.31269, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 48.2, "quote_volume": 5.07064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302100000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 1907.7, "quote_volume": 200.8219, "trades": 3, "taker_buy_volume": 715.2, "taker_buy_quote": 75.3709}, {"ts": 1773302160000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1094.3, "quote_volume": 115.54865, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 9.94865}, {"ts": 1773302220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1276.2, "quote_volume": 134.68036, "trades": 3, "taker_buy_volume": 412.6, "taker_buy_quote": 43.57056}, {"ts": 1773302280000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 99.9, "quote_volume": 10.53945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302340000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1219.0, "quote_volume": 128.8483, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.7}, {"ts": 1773302400000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 32051.6, "quote_volume": 3386.38854, "trades": 17, "taker_buy_volume": 11260.4, "taker_buy_quote": 1190.56125}, {"ts": 1773302460000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1000.0, "quote_volume": 105.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.7}, {"ts": 1773302520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5133.6, "quote_volume": 542.62152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302580000, "open": 0.1054, "high": 0.1059, "low": 0.1053, "close": 0.1054, "volume": 66173.4, "quote_volume": 6986.95706, "trades": 42, "taker_buy_volume": 44308.4, "taker_buy_quote": 4681.67529}, {"ts": 1773302640000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 588.4, "quote_volume": 62.01736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302700000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 3778.2, "quote_volume": 398.97445, "trades": 4, "taker_buy_volume": 3778.2, "taker_buy_quote": 398.97445}, {"ts": 1773302760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1500.0, "quote_volume": 158.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 171.8, "quote_volume": 18.17644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 31450.8, "quote_volume": 3321.33162, "trades": 22, "taker_buy_volume": 3385.0, "taker_buy_quote": 357.67525}, {"ts": 1773302940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 314.5, "quote_volume": 33.2112, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 33.2112}, {"ts": 1773303000000, "open": 0.1057, "high": 0.1057, "low": 0.1048, "close": 0.1049, "volume": 69379.2, "quote_volume": 7310.11433, "trades": 41, "taker_buy_volume": 5247.7, "taker_buy_quote": 550.51696}, {"ts": 1773303060000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2909.3, "quote_volume": 305.18557, "trades": 1, "taker_buy_volume": 2909.3, "taker_buy_quote": 305.18557}, {"ts": 1773303120000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 4978.5, "quote_volume": 521.15949, "trades": 4, "taker_buy_volume": 4978.5, "taker_buy_quote": 521.15949}, {"ts": 1773303360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 156.0, "quote_volume": 16.3176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303420000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1192.5, "quote_volume": 124.85475, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.85475}, {"ts": 1773303480000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303540000, "open": 0.1046, "high": 0.1046, "low": 0.1039, "close": 0.1044, "volume": 90216.7, "quote_volume": 9399.49358, "trades": 54, "taker_buy_volume": 27250.0, "taker_buy_quote": 2839.76005}, {"ts": 1773303600000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3376.8, "quote_volume": 351.52488, "trades": 5, "taker_buy_volume": 2875.4, "taker_buy_quote": 299.32914}, {"ts": 1773303660000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1964.4, "quote_volume": 204.69048, "trades": 1, "taker_buy_volume": 1964.4, "taker_buy_quote": 204.69048}, {"ts": 1773303720000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 242.8, "quote_volume": 25.28507, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 9.99278}, {"ts": 1773303780000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2266.5, "quote_volume": 236.13363, "trades": 3, "taker_buy_volume": 1909.8, "taker_buy_quote": 199.00116}, {"ts": 1773303840000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 42434.2, "quote_volume": 4421.79863, "trades": 30, "taker_buy_volume": 3730.0, "taker_buy_quote": 388.939}, {"ts": 1773303960000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 13724.7, "quote_volume": 1433.0462, "trades": 9, "taker_buy_volume": 6658.4, "taker_buy_quote": 695.2069}, {"ts": 1773304020000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 379.8, "quote_volume": 39.72708, "trades": 1, "taker_buy_volume": 379.8, "taker_buy_quote": 39.72708}, {"ts": 1773304080000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1100.0, "quote_volume": 114.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 7639.1, "quote_volume": 797.51954, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.497}, {"ts": 1773304260000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 12026.0, "quote_volume": 1256.93276, "trades": 11, "taker_buy_volume": 9977.7, "taker_buy_quote": 1042.69131}, {"ts": 1773304320000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 14371.4, "quote_volume": 1504.54543, "trades": 3, "taker_buy_volume": 13924.3, "taker_buy_quote": 1457.68935}, {"ts": 1773304380000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 390.5, "quote_volume": 40.9244, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 40.9244}, {"ts": 1773304440000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3187.1, "quote_volume": 333.68937, "trades": 5, "taker_buy_volume": 2385.0, "taker_buy_quote": 249.7095}, {"ts": 1773304500000, "open": 0.1046, "high": 0.1057, "low": 0.1046, "close": 0.1056, "volume": 128822.9, "quote_volume": 13555.08451, "trades": 44, "taker_buy_volume": 119184.4, "taker_buy_quote": 12537.35741}, {"ts": 1773304560000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1591.9, "quote_volume": 168.58221, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.9}, {"ts": 1773304680000, "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1052, "volume": 43878.8, "quote_volume": 4635.08253, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 18134.2, "quote_volume": 1907.99041, "trades": 11, "taker_buy_volume": 17679.6, "taker_buy_quote": 1860.18649}, {"ts": 1773304800000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1562.7, "quote_volume": 164.58933, "trades": 2, "taker_buy_volume": 1562.7, "taker_buy_quote": 164.58933}, {"ts": 1773304920000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 585.6, "quote_volume": 61.60512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 6954.0, "quote_volume": 729.20462, "trades": 7, "taker_buy_volume": 2091.2, "taker_buy_quote": 218.73952}, {"ts": 1773305040000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1000.0, "quote_volume": 104.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 104.6}, {"ts": 1773305100000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 143.2, "quote_volume": 14.99304, "trades": 1, "taker_buy_volume": 143.2, "taker_buy_quote": 14.99304}, {"ts": 1773305160000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 60.8, "quote_volume": 6.35968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305220000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 699.4, "quote_volume": 73.0873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 70.8, "quote_volume": 7.40568, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 7.40568}, {"ts": 1773305340000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1071.8, "quote_volume": 112.0031, "trades": 2, "taker_buy_volume": 1071.8, "taker_buy_quote": 112.0031}, {"ts": 1773305400000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1439.4, "quote_volume": 150.56124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305520000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1192.5, "quote_volume": 124.7355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305580000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 768.3, "quote_volume": 80.21052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305640000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305700000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 16633.7, "quote_volume": 1742.10608, "trades": 13, "taker_buy_volume": 14248.1, "taker_buy_quote": 1492.09532}, {"ts": 1773305760000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1193.1, "quote_volume": 125.03688, "trades": 2, "taker_buy_volume": 0.6, "taker_buy_quote": 0.06288}, {"ts": 1773305820000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305880000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 5985.4, "quote_volume": 628.06086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305940000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 680.4, "quote_volume": 71.35765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306000000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 7496.8, "quote_volume": 786.48581, "trades": 7, "taker_buy_volume": 7049.7, "taker_buy_quote": 739.62973}, {"ts": 1773306060000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 31812.7, "quote_volume": 3337.50622, "trades": 22, "taker_buy_volume": 699.4, "taker_buy_quote": 73.50694}, {"ts": 1773306120000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1042, "volume": 15443.8, "quote_volume": 1610.6777, "trades": 9, "taker_buy_volume": 795.5, "taker_buy_quote": 82.8911}, {"ts": 1773306180000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 5784.7, "quote_volume": 604.4216, "trades": 4, "taker_buy_volume": 3989.2, "taker_buy_quote": 416.9714}, {"ts": 1773306240000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 2148.8, "quote_volume": 224.37772, "trades": 3, "taker_buy_volume": 2148.8, "taker_buy_quote": 224.37772}, {"ts": 1773306300000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5501.2, "quote_volume": 575.42552, "trades": 2, "taker_buy_volume": 5501.2, "taker_buy_quote": 575.42552}, {"ts": 1773306360000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 4715.3, "quote_volume": 494.16344, "trades": 4, "taker_buy_volume": 4715.3, "taker_buy_quote": 494.16344}, {"ts": 1773306420000, "open": 0.1049, "high": 0.1058, "low": 0.1049, "close": 0.1058, "volume": 88735.2, "quote_volume": 9362.27993, "trades": 43, "taker_buy_volume": 83626.9, "taker_buy_quote": 8822.02179}, {"ts": 1773306480000, "open": 0.106, "high": 0.1061, "low": 0.1056, "close": 0.1056, "volume": 44364.7, "quote_volume": 4699.81503, "trades": 15, "taker_buy_volume": 26899.4, "taker_buy_quote": 2851.40634}, {"ts": 1773306540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 0.1056, "high": 0.1056, "low": 0.1049, "close": 0.1052, "volume": 13568.0, "quote_volume": 1427.72591, "trades": 11, "taker_buy_volume": 8426.9, "taker_buy_quote": 886.88865}, {"ts": 1773306660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 153.4, "quote_volume": 16.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1000.0, "quote_volume": 105.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 916.3, "quote_volume": 96.39476, "trades": 1, "taker_buy_volume": 916.3, "taker_buy_quote": 96.39476}, {"ts": 1773306840000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 9923.8, "quote_volume": 1045.96852, "trades": 5, "taker_buy_volume": 9923.8, "taker_buy_quote": 1045.96852}, {"ts": 1773306900000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 17873.5, "quote_volume": 1887.08989, "trades": 13, "taker_buy_volume": 10307.2, "taker_buy_quote": 1088.55582}, {"ts": 1773306960000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 32160.2, "quote_volume": 3396.7964, "trades": 16, "taker_buy_volume": 31233.8, "taker_buy_quote": 3299.15384}, {"ts": 1773307020000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5249.5, "quote_volume": 555.47893, "trades": 6, "taker_buy_volume": 1918.3, "taker_buy_quote": 203.03797}, {"ts": 1773307080000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 13996.5, "quote_volume": 1481.68294, "trades": 11, "taker_buy_volume": 9866.6, "taker_buy_quote": 1044.83925}, {"ts": 1773307140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 65.2, "quote_volume": 6.89816, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 6.89816}, {"ts": 1773307200000, "open": 0.1057, "high": 0.1058, "low": 0.1051, "close": 0.1051, "volume": 36789.4, "quote_volume": 3882.68637, "trades": 30, "taker_buy_volume": 4721.6, "taker_buy_quote": 498.39995}, {"ts": 1773307260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 266.4, "quote_volume": 27.91872, "trades": 1, "taker_buy_volume": 266.4, "taker_buy_quote": 27.91872}, {"ts": 1773307320000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 91.5, "quote_volume": 9.5709, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 9.5709}, {"ts": 1773307380000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 4228.0, "quote_volume": 442.39767, "trades": 4, "taker_buy_volume": 3823.4, "taker_buy_quote": 400.11697}, {"ts": 1773307440000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 130.7, "quote_volume": 13.69783, "trades": 2, "taker_buy_volume": 67.7, "taker_buy_quote": 7.10173}, {"ts": 1773307500000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 101.0, "quote_volume": 10.605, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 10.605}, {"ts": 1773307560000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 96.8, "quote_volume": 10.14464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 35243.6, "quote_volume": 3706.4316, "trades": 17, "taker_buy_volume": 30645.5, "taker_buy_quote": 3222.71148}, {"ts": 1773307740000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 4958.2, "quote_volume": 521.60264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307800000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 798.9, "quote_volume": 83.8845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 11052.8, "quote_volume": 1162.75456, "trades": 4, "taker_buy_volume": 4005.8, "taker_buy_quote": 421.41016}, {"ts": 1773307920000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 152.0, "quote_volume": 15.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 485.6, "quote_volume": 51.03656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308160000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 213.6, "quote_volume": 22.44936, "trades": 1, "taker_buy_volume": 213.6, "taker_buy_quote": 22.44936}, {"ts": 1773308220000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 171.8, "quote_volume": 18.05618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 6944.5, "quote_volume": 729.75657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308340000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1088.7, "quote_volume": 114.3135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2840.9, "quote_volume": 298.57859, "trades": 8, "taker_buy_volume": 1648.4, "taker_buy_quote": 173.24684}, {"ts": 1773308460000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 29678.2, "quote_volume": 3128.08338, "trades": 17, "taker_buy_volume": 29400.0, "taker_buy_quote": 3098.70546}, {"ts": 1773308520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308580000, "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1052, "volume": 77252.0, "quote_volume": 8152.76956, "trades": 25, "taker_buy_volume": 1990.2, "taker_buy_quote": 210.39214}, {"ts": 1773308640000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 300.0, "quote_volume": 31.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308700000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308760000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1000.0, "quote_volume": 105.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.4}, {"ts": 1773308820000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308880000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1000.0, "quote_volume": 105.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.4}, {"ts": 1773308940000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 4215.4, "quote_volume": 444.95062, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 316.5}, {"ts": 1773309120000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 34114.2, "quote_volume": 3617.23664, "trades": 14, "taker_buy_volume": 15891.9, "taker_buy_quote": 1685.69209}, {"ts": 1773309240000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 8200.4, "quote_volume": 870.62018, "trades": 10, "taker_buy_volume": 5699.4, "taker_buy_quote": 605.20684}, {"ts": 1773309300000, "open": 0.1062, "high": 0.1064, "low": 0.1052, "close": 0.1053, "volume": 191772.0, "quote_volume": 20269.65821, "trades": 80, "taker_buy_volume": 12787.0, "taker_buy_quote": 1347.16411}, {"ts": 1773309360000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 8069.2, "quote_volume": 848.07292, "trades": 6, "taker_buy_volume": 4802.1, "taker_buy_quote": 504.70071}, {"ts": 1773309420000, "open": 0.1051, "high": 0.1051, "low": 0.104, "close": 0.104, "volume": 58949.2, "quote_volume": 6166.17628, "trades": 41, "taker_buy_volume": 1517.7, "taker_buy_quote": 159.31919}, {"ts": 1773309480000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 15042.3, "quote_volume": 1569.58072, "trades": 13, "taker_buy_volume": 10248.5, "taker_buy_quote": 1069.58738}, {"ts": 1773309540000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4874.7, "quote_volume": 509.69966, "trades": 4, "taker_buy_volume": 4874.7, "taker_buy_quote": 509.69966}, {"ts": 1773309600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1166.9, "quote_volume": 122.05774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309660000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1049, "volume": 13182.9, "quote_volume": 1378.8172, "trades": 10, "taker_buy_volume": 12267.5, "taker_buy_quote": 1283.24944}, {"ts": 1773309720000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309780000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 9044.5, "quote_volume": 946.95915, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309840000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 150.5, "quote_volume": 15.75735, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 15.75735}, {"ts": 1773309900000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 4293.3, "quote_volume": 449.07918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309960000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 4887.8, "quote_volume": 511.82716, "trades": 3, "taker_buy_volume": 4887.8, "taker_buy_quote": 511.82716}, {"ts": 1773310020000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 8092.6, "quote_volume": 844.98118, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.61625}, {"ts": 1773310140000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310200000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310320000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 826.7, "quote_volume": 85.9768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310380000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4812.3, "quote_volume": 499.99797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 38166.4, "quote_volume": 3955.89065, "trades": 17, "taker_buy_volume": 14597.6, "taker_buy_quote": 1513.54532}, {"ts": 1773310500000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 14860.0, "quote_volume": 1541.94538, "trades": 3, "taker_buy_volume": 14860.0, "taker_buy_quote": 1541.94538}, {"ts": 1773310560000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 6486.9, "quote_volume": 673.67422, "trades": 3, "taker_buy_volume": 6486.9, "taker_buy_quote": 673.67422}, {"ts": 1773310620000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 5690.1, "quote_volume": 591.88691, "trades": 2, "taker_buy_volume": 5690.1, "taker_buy_quote": 591.88691}, {"ts": 1773310680000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1000.0, "quote_volume": 104.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 104.2}, {"ts": 1773310740000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 15187.1, "quote_volume": 1580.42881, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310800000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2192.5, "quote_volume": 227.4815, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.7815}, {"ts": 1773310860000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 13000.0, "quote_volume": 1345.61925, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310920000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.103, "volume": 23515.7, "quote_volume": 2427.32745, "trades": 26, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.1}, {"ts": 1773310980000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4629.8, "quote_volume": 476.79946, "trades": 4, "taker_buy_volume": 3930.4, "taker_buy_quote": 404.8312}, {"ts": 1773311040000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 11940.5, "quote_volume": 1229.8715, "trades": 5, "taker_buy_volume": 6057.6, "taker_buy_quote": 623.9328}, {"ts": 1773311100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311160000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 7018.8, "quote_volume": 723.83505, "trades": 7, "taker_buy_volume": 1967.7, "taker_buy_quote": 203.06664}, {"ts": 1773311220000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1192.5, "quote_volume": 122.94675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311280000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 5113.1, "quote_volume": 527.18561, "trades": 4, "taker_buy_volume": 5113.1, "taker_buy_quote": 527.18561}, {"ts": 1773311340000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311400000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1912.7, "quote_volume": 197.39064, "trades": 1, "taker_buy_volume": 1912.7, "taker_buy_quote": 197.39064}, {"ts": 1773311460000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 173.5, "quote_volume": 17.88785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311520000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 21034.9, "quote_volume": 2164.98772, "trades": 12, "taker_buy_volume": 2934.9, "taker_buy_quote": 301.70772}, {"ts": 1773311580000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1901.9, "quote_volume": 196.08589, "trades": 1, "taker_buy_volume": 1901.9, "taker_buy_quote": 196.08589}, {"ts": 1773311640000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311700000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 125.4, "quote_volume": 12.95382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 96.2, "quote_volume": 9.91822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311820000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311880000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 49.4, "quote_volume": 5.10302, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 5.10302}, {"ts": 1773312000000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 292.6, "quote_volume": 30.21781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312120000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 12225.6, "quote_volume": 1263.21812, "trades": 8, "taker_buy_volume": 1029.6, "taker_buy_quote": 106.55207}, {"ts": 1773312180000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 3307.3, "quote_volume": 341.53261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312240000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 59820.1, "quote_volume": 6142.95493, "trades": 36, "taker_buy_volume": 2356.0, "taker_buy_quote": 242.31605}, {"ts": 1773312300000, "open": 0.1024, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 66570.7, "quote_volume": 6814.08346, "trades": 26, "taker_buy_volume": 10439.0, "taker_buy_quote": 1070.07719}, {"ts": 1773312360000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1955.9, "quote_volume": 200.67534, "trades": 1, "taker_buy_volume": 1955.9, "taker_buy_quote": 200.67534}, {"ts": 1773312420000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312480000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 4892.5, "quote_volume": 502.16884, "trades": 5, "taker_buy_volume": 4892.5, "taker_buy_quote": 502.16884}, {"ts": 1773312540000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312600000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 1816.7, "quote_volume": 186.72364, "trades": 4, "taker_buy_volume": 1426.4, "taker_buy_quote": 146.63392}, {"ts": 1773312660000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312780000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 699.4, "quote_volume": 71.96826, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 71.96826}, {"ts": 1773312840000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312900000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2819.4, "quote_volume": 290.83062, "trades": 4, "taker_buy_volume": 1626.9, "taker_buy_quote": 167.88387}, {"ts": 1773312960000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1607.5, "quote_volume": 165.73325, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 42.7865}, {"ts": 1773313020000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 3192.5, "quote_volume": 329.68525, "trades": 3, "taker_buy_volume": 3192.5, "taker_buy_quote": 329.68525}, {"ts": 1773313140000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3855.2, "quote_volume": 398.24216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313260000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313440000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1037, "volume": 179330.3, "quote_volume": 18599.26717, "trades": 103, "taker_buy_volume": 127740.5, "taker_buy_quote": 13250.46278}, {"ts": 1773313500000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1793.3, "quote_volume": 186.14454, "trades": 2, "taker_buy_volume": 1793.3, "taker_buy_quote": 186.14454}, {"ts": 1773313560000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 963.3, "quote_volume": 99.89421, "trades": 1, "taker_buy_volume": 963.3, "taker_buy_quote": 99.89421}, {"ts": 1773313620000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313680000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 1227.6, "quote_volume": 127.29094, "trades": 2, "taker_buy_volume": 1115.8, "taker_buy_quote": 115.70846}, {"ts": 1773313740000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4893.6, "quote_volume": 507.46632, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 7.4664}, {"ts": 1773313800000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 81.6, "quote_volume": 8.46192, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 8.46192}, {"ts": 1773313860000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1699.4, "quote_volume": 175.7879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313980000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 4113.4, "quote_volume": 425.57503, "trades": 5, "taker_buy_volume": 4113.4, "taker_buy_quote": 425.57503}, {"ts": 1773314040000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1178.4, "quote_volume": 121.85293, "trades": 2, "taker_buy_volume": 63.7, "taker_buy_quote": 6.59295}, {"ts": 1773314100000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314340000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1192.5, "quote_volume": 123.18525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 2369.9, "quote_volume": 244.75144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3857.3, "quote_volume": 398.45909, "trades": 4, "taker_buy_volume": 2664.8, "taker_buy_quote": 275.27384}, {"ts": 1773314520000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 132.9, "quote_volume": 13.72857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1296.5, "quote_volume": 134.17735, "trades": 4, "taker_buy_volume": 104.0, "taker_buy_quote": 10.7536}, {"ts": 1773314760000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1192.5, "quote_volume": 123.3045, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.3045}, {"ts": 1773314820000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 132.0, "quote_volume": 13.6488, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 13.6488}, {"ts": 1773314880000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 373.8, "quote_volume": 38.61354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315000000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 62.3, "quote_volume": 6.44182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315120000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315180000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1192.5, "quote_volume": 123.42375, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.42375}, {"ts": 1773315240000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315300000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 3730.2, "quote_volume": 386.60249, "trades": 4, "taker_buy_volume": 3730.2, "taker_buy_quote": 386.60249}, {"ts": 1773315360000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315480000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 61.6, "quote_volume": 6.36944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315660000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 7160.4, "quote_volume": 741.41373, "trades": 6, "taker_buy_volume": 5967.9, "taker_buy_quote": 617.98998}, {"ts": 1773315720000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 1481.6, "quote_volume": 153.59008, "trades": 2, "taker_buy_volume": 481.6, "taker_buy_quote": 49.99008}, {"ts": 1773315780000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 14006.8, "quote_volume": 1449.37003, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315840000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 5822.0, "quote_volume": 602.53199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315900000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1192.5, "quote_volume": 123.3045, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.3045}, {"ts": 1773315960000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 72.2, "quote_volume": 7.45826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3126.4, "quote_volume": 322.95712, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.18525}, {"ts": 1773316080000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 51.0, "quote_volume": 5.2683, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 5.2683}, {"ts": 1773316140000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 40572.8, "quote_volume": 4195.45914, "trades": 15, "taker_buy_volume": 17309.7, "taker_buy_quote": 1790.93527}, {"ts": 1773316200000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316260000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 3357.3, "quote_volume": 347.14482, "trades": 6, "taker_buy_volume": 346.1, "taker_buy_quote": 35.78674}, {"ts": 1773316320000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 6498.3, "quote_volume": 671.92422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316380000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 21706.2, "quote_volume": 2239.65258, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316440000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 32057.1, "quote_volume": 3302.3763, "trades": 21, "taker_buy_volume": 3739.0, "taker_buy_quote": 385.0139}, {"ts": 1773316500000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 3459.0, "quote_volume": 355.06606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316560000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2244.4, "quote_volume": 230.50988, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 10.28}, {"ts": 1773316620000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 3414.6, "quote_volume": 350.70546, "trades": 27, "taker_buy_volume": 260.4, "taker_buy_quote": 26.76912}, {"ts": 1773316680000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 4604.3, "quote_volume": 473.23324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316740000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 3888.4, "quote_volume": 399.56506, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316800000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 6585.9, "quote_volume": 676.6749, "trades": 26, "taker_buy_volume": 4657.1, "taker_buy_quote": 478.43173}, {"ts": 1773316860000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 12920.7, "quote_volume": 1328.80659, "trades": 23, "taker_buy_volume": 2866.0, "taker_buy_quote": 294.79215}, {"ts": 1773316920000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 5385.0, "quote_volume": 555.32844, "trades": 8, "taker_buy_volume": 1290.5, "taker_buy_quote": 132.9411}, {"ts": 1773316980000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 8887.5, "quote_volume": 916.31756, "trades": 10, "taker_buy_volume": 3049.3, "taker_buy_quote": 314.55152}, {"ts": 1773317040000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2818.6, "quote_volume": 290.66562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3007.9, "quote_volume": 310.71607, "trades": 3, "taker_buy_volume": 3007.9, "taker_buy_quote": 310.71607}, {"ts": 1773317160000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317220000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 11781.5, "quote_volume": 1216.59173, "trades": 28, "taker_buy_volume": 5759.9, "taker_buy_quote": 594.87842}, {"ts": 1773317280000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 6654.7, "quote_volume": 687.44092, "trades": 15, "taker_buy_volume": 201.0, "taker_buy_quote": 20.7834}, {"ts": 1773317340000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317400000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2298.4, "quote_volume": 236.96504, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 36.69329}, {"ts": 1773317460000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317520000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317580000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 289.5, "quote_volume": 29.78955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 15085.0, "quote_volume": 1550.29455, "trades": 10, "taker_buy_volume": 2385.0, "taker_buy_quote": 245.4165}, {"ts": 1773317760000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 4012.0, "quote_volume": 411.64629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317820000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 404.9, "quote_volume": 41.50225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317880000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2307.8, "quote_volume": 236.97324, "trades": 3, "taker_buy_volume": 2195.4, "taker_buy_quote": 225.441}, {"ts": 1773317940000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 5067.9, "quote_volume": 520.47333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318060000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 20146.3, "quote_volume": 2077.73191, "trades": 11, "taker_buy_volume": 20146.3, "taker_buy_quote": 2077.73191}, {"ts": 1773318120000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2385.0, "quote_volume": 246.3705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318240000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 727.2, "quote_volume": 75.04704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 53.2, "quote_volume": 5.49556, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 5.49556}, {"ts": 1773318360000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2759.1, "quote_volume": 285.29094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 4255.1, "quote_volume": 439.59178, "trades": 3, "taker_buy_volume": 399.5, "taker_buy_quote": 41.3083}, {"ts": 1773318480000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2937.4, "quote_volume": 303.72716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1192.5, "quote_volume": 123.18525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1889.4, "quote_volume": 195.17502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 4628.8, "quote_volume": 478.61792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318780000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 3294.6, "quote_volume": 340.64223, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 20.05053}, {"ts": 1773318840000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1951.4, "quote_volume": 201.77476, "trades": 2, "taker_buy_volume": 1951.4, "taker_buy_quote": 201.77476}, {"ts": 1773318900000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 397.3, "quote_volume": 41.04109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 104.9, "quote_volume": 10.83617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 475.6, "quote_volume": 49.12948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319200000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 7422.2, "quote_volume": 766.71326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 3530.2, "quote_volume": 364.31664, "trades": 4, "taker_buy_volume": 1564.5, "taker_buy_quote": 161.4564}, {"ts": 1773319320000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319380000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 15972.0, "quote_volume": 1647.8579, "trades": 14, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.94675}, {"ts": 1773319440000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 79.9, "quote_volume": 8.24568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319500000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 14192.5, "quote_volume": 1467.5045, "trades": 3, "taker_buy_volume": 13000.0, "taker_buy_quote": 1344.2}, {"ts": 1773319560000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 699.4, "quote_volume": 72.3879, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 72.3879}, {"ts": 1773319620000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2703.6, "quote_volume": 279.8226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319740000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319800000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319860000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 10846.7, "quote_volume": 1124.94311, "trades": 8, "taker_buy_volume": 10846.7, "taker_buy_quote": 1124.94311}, {"ts": 1773319920000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 4167.3, "quote_volume": 432.47288, "trades": 4, "taker_buy_volume": 67.3, "taker_buy_quote": 6.99247}, {"ts": 1773319980000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320040000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320100000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 23719.0, "quote_volume": 2456.031, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1909.6, "quote_volume": 197.6436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 322.4, "quote_volume": 33.34592, "trades": 2, "taker_buy_volume": 97.6, "taker_buy_quote": 10.1016}, {"ts": 1773320400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 7840.7, "quote_volume": 810.72838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320460000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 78.4, "quote_volume": 8.10656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 7821.0, "quote_volume": 808.09957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 598.8, "quote_volume": 61.79616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320640000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 555.4, "quote_volume": 57.34621, "trades": 2, "taker_buy_volume": 266.1, "taker_buy_quote": 27.46152}, {"ts": 1773320700000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 7286.0, "quote_volume": 754.71149, "trades": 9, "taker_buy_volume": 5707.4, "taker_buy_quote": 591.22354}, {"ts": 1773320940000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1816.0, "quote_volume": 187.57329, "trades": 3, "taker_buy_volume": 195.1, "taker_buy_quote": 20.13432}, {"ts": 1773321000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 3766.2, "quote_volume": 388.29522, "trades": 6, "taker_buy_volume": 1535.5, "taker_buy_quote": 158.31005}, {"ts": 1773321060000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6567.7, "quote_volume": 677.12987, "trades": 10, "taker_buy_volume": 5375.2, "taker_buy_quote": 554.18312}, {"ts": 1773321120000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1535.5, "quote_volume": 158.31005, "trades": 3, "taker_buy_volume": 1535.5, "taker_buy_quote": 158.31005}, {"ts": 1773321180000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 227.5, "quote_volume": 23.478, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 10.062}, {"ts": 1773321240000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 2059.4, "quote_volume": 212.53008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321300000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1535.5, "quote_volume": 158.4636, "trades": 3, "taker_buy_volume": 1535.5, "taker_buy_quote": 158.4636}, {"ts": 1773321360000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321480000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321540000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 542.0, "quote_volume": 55.9543, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 55.9543}, {"ts": 1773321600000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 400.0, "quote_volume": 41.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321660000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 35340.1, "quote_volume": 3631.03904, "trades": 23, "taker_buy_volume": 3199.5, "taker_buy_quote": 329.17365}, {"ts": 1773321720000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 7018.7, "quote_volume": 719.58315, "trades": 11, "taker_buy_volume": 978.0, "taker_buy_quote": 100.4114}, {"ts": 1773321780000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 1807.0, "quote_volume": 185.5192, "trades": 7, "taker_buy_volume": 876.0, "taker_buy_quote": 89.9986}, {"ts": 1773321840000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1343.0, "quote_volume": 138.1604, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 35.2604}, {"ts": 1773321900000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 1774.4, "quote_volume": 182.6707, "trades": 5, "taker_buy_volume": 1774.4, "taker_buy_quote": 182.6707}, {"ts": 1773321960000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322020000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322080000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 608.9, "quote_volume": 62.64803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322200000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 343.0, "quote_volume": 35.2947, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 35.2947}, {"ts": 1773322260000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 1450.8, "quote_volume": 149.49463, "trades": 7, "taker_buy_volume": 1450.8, "taker_buy_quote": 149.49463}, {"ts": 1773322380000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 10068.1, "quote_volume": 1039.14728, "trades": 14, "taker_buy_volume": 6816.1, "taker_buy_quote": 703.52152}, {"ts": 1773322440000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2079.5, "quote_volume": 214.81235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322500000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 619.7, "quote_volume": 63.97711, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 14.8752}, {"ts": 1773322560000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 6007.6, "quote_volume": 620.40301, "trades": 11, "taker_buy_volume": 144.0, "taker_buy_quote": 14.8608}, {"ts": 1773322620000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1156.8, "quote_volume": 119.49744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322680000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 78.4, "quote_volume": 8.09872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322800000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 96.8, "quote_volume": 9.98976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322920000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 4426.8, "quote_volume": 456.09263, "trades": 8, "taker_buy_volume": 2561.9, "taker_buy_quote": 263.99824}, {"ts": 1773322980000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 97.1, "quote_volume": 10.0013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4788.9, "quote_volume": 492.77781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323100000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323160000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323220000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2140.5, "quote_volume": 220.26715, "trades": 7, "taker_buy_volume": 1218.2, "taker_buy_quote": 125.36248}, {"ts": 1773323280000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 5983.4, "quote_volume": 616.84288, "trades": 5, "taker_buy_volume": 5778.6, "taker_buy_quote": 595.76896}, {"ts": 1773323340000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 42184.8, "quote_volume": 4355.87991, "trades": 17, "taker_buy_volume": 35902.4, "taker_buy_quote": 3707.03692}, {"ts": 1773323400000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 7099.7, "quote_volume": 732.29876, "trades": 8, "taker_buy_volume": 3196.9, "taker_buy_quote": 329.92008}, {"ts": 1773323460000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 795.8, "quote_volume": 82.01377, "trades": 4, "taker_buy_volume": 96.8, "taker_buy_quote": 9.98008}, {"ts": 1773323520000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 432.5, "quote_volume": 44.59075, "trades": 1, "taker_buy_volume": 432.5, "taker_buy_quote": 44.59075}, {"ts": 1773323580000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 10964.2, "quote_volume": 1128.17739, "trades": 11, "taker_buy_volume": 2700.0, "taker_buy_quote": 278.37}, {"ts": 1773323640000, "open": 0.1025, "high": 0.1025, "low": 0.1016, "close": 0.1018, "volume": 75388.0, "quote_volume": 7706.76881, "trades": 27, "taker_buy_volume": 366.9, "taker_buy_quote": 37.43482}, {"ts": 1773323700000, "open": 0.1016, "high": 0.1017, "low": 0.0996, "close": 0.1001, "volume": 207503.8, "quote_volume": 20879.09948, "trades": 131, "taker_buy_volume": 62485.5, "taker_buy_quote": 6276.60188}, {"ts": 1773323760000, "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 30716.7, "quote_volume": 3063.02685, "trades": 19, "taker_buy_volume": 7143.5, "taker_buy_quote": 711.87177}, {"ts": 1773323820000, "open": 0.0999, "high": 0.1001, "low": 0.099, "close": 0.0996, "volume": 161012.6, "quote_volume": 16012.83496, "trades": 74, "taker_buy_volume": 80662.0, "taker_buy_quote": 8018.2343}, {"ts": 1773323880000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.1002, "volume": 80369.6, "quote_volume": 8035.60595, "trades": 41, "taker_buy_volume": 67936.9, "taker_buy_quote": 6793.29721}, {"ts": 1773323940000, "open": 0.0999, "high": 0.1002, "low": 0.0995, "close": 0.0995, "volume": 18943.9, "quote_volume": 1891.3676, "trades": 13, "taker_buy_volume": 414.5, "taker_buy_quote": 41.5329}, {"ts": 1773324000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324060000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 23874.8, "quote_volume": 2367.32555, "trades": 17, "taker_buy_volume": 6719.3, "taker_buy_quote": 665.73951}, {"ts": 1773324120000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 8269.2, "quote_volume": 818.32409, "trades": 3, "taker_buy_volume": 8269.2, "taker_buy_quote": 818.32409}, {"ts": 1773324180000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 33184.5, "quote_volume": 3271.80008, "trades": 10, "taker_buy_volume": 28366.5, "taker_buy_quote": 2796.70025}, {"ts": 1773324240000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 17499.6, "quote_volume": 1721.16875, "trades": 10, "taker_buy_volume": 7239.7, "taker_buy_quote": 712.10406}, {"ts": 1773324300000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324360000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 30065.3, "quote_volume": 2943.83685, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.0985, "high": 0.0986, "low": 0.0978, "close": 0.0981, "volume": 111427.6, "quote_volume": 10951.92813, "trades": 38, "taker_buy_volume": 81199.4, "taker_buy_quote": 7986.72173}, {"ts": 1773324480000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 3305.5, "quote_volume": 323.2415, "trades": 5, "taker_buy_volume": 168.0, "taker_buy_quote": 16.4136}, {"ts": 1773324540000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 4506.5, "quote_volume": 438.92054, "trades": 7, "taker_buy_volume": 460.3, "taker_buy_quote": 44.92528}, {"ts": 1773324600000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 34294.3, "quote_volume": 3351.30895, "trades": 12, "taker_buy_volume": 34294.3, "taker_buy_quote": 3351.30895}, {"ts": 1773324660000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 5725.5, "quote_volume": 561.26566, "trades": 5, "taker_buy_volume": 4100.2, "taker_buy_quote": 401.88626}, {"ts": 1773324720000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 16322.0, "quote_volume": 1601.48706, "trades": 10, "taker_buy_volume": 1511.4, "taker_buy_quote": 148.4672}, {"ts": 1773324780000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 11455.7, "quote_volume": 1123.78139, "trades": 7, "taker_buy_volume": 9585.2, "taker_buy_quote": 939.91124}, {"ts": 1773324840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10310.3, "quote_volume": 1010.4094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3134.7, "quote_volume": 307.17557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324960000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 13136.1, "quote_volume": 1287.55705, "trades": 6, "taker_buy_volume": 6010.8, "taker_buy_quote": 589.0584}, {"ts": 1773325020000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1945.7, "quote_volume": 190.38946, "trades": 3, "taker_buy_volume": 1246.3, "taker_buy_quote": 121.98814}, {"ts": 1773325080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325140000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 36021.8, "quote_volume": 3544.80406, "trades": 19, "taker_buy_volume": 33166.6, "taker_buy_quote": 3263.85238}, {"ts": 1773325200000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 29548.5, "quote_volume": 2910.80848, "trades": 31, "taker_buy_volume": 20608.8, "taker_buy_quote": 2030.401}, {"ts": 1773325260000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 15123.9, "quote_volume": 1491.87706, "trades": 16, "taker_buy_volume": 11148.2, "taker_buy_quote": 1100.07076}, {"ts": 1773325320000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 8809.5, "quote_volume": 870.432, "trades": 15, "taker_buy_volume": 2191.0, "taker_buy_quote": 216.5242}, {"ts": 1773325380000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 5612.3, "quote_volume": 555.11496, "trades": 13, "taker_buy_volume": 1601.9, "taker_buy_quote": 158.4864}, {"ts": 1773325440000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 20434.1, "quote_volume": 2023.56921, "trades": 15, "taker_buy_volume": 15064.6, "taker_buy_quote": 1491.88871}, {"ts": 1773325500000, "open": 0.0991, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 82237.0, "quote_volume": 8152.32411, "trades": 73, "taker_buy_volume": 67234.5, "taker_buy_quote": 6665.2935}, {"ts": 1773325560000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 20432.2, "quote_volume": 2025.25569, "trades": 24, "taker_buy_volume": 18813.2, "taker_buy_quote": 1864.65089}, {"ts": 1773325620000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 9341.0, "quote_volume": 924.90207, "trades": 26, "taker_buy_volume": 7148.5, "taker_buy_quote": 707.94457}, {"ts": 1773325680000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 13276.8, "quote_volume": 1317.81712, "trades": 17, "taker_buy_volume": 11239.6, "taker_buy_quote": 1115.72688}, {"ts": 1773325740000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 27639.2, "quote_volume": 2750.45194, "trades": 20, "taker_buy_volume": 11676.7, "taker_buy_quote": 1161.67504}, {"ts": 1773325800000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 22120.8, "quote_volume": 2203.96016, "trades": 57, "taker_buy_volume": 16303.1, "taker_buy_quote": 1624.87694}, {"ts": 1773325860000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 17228.6, "quote_volume": 1715.43785, "trades": 38, "taker_buy_volume": 7908.0, "taker_buy_quote": 787.83815}, {"ts": 1773325920000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 7274.9, "quote_volume": 724.61014, "trades": 10, "taker_buy_volume": 4228.8, "taker_buy_quote": 421.21858}, {"ts": 1773325980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 14878.4, "quote_volume": 1480.5008, "trades": 8, "taker_buy_volume": 302.0, "taker_buy_quote": 30.049}, {"ts": 1773326100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3342.8, "quote_volume": 332.59967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326160000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 15304.9, "quote_volume": 1519.24787, "trades": 25, "taker_buy_volume": 3302.5, "taker_buy_quote": 327.64685}, {"ts": 1773326220000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 733.0, "quote_volume": 72.5797, "trades": 4, "taker_buy_volume": 606.0, "taker_buy_quote": 59.994}, {"ts": 1773326280000, "open": 0.0989, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 23195.5, "quote_volume": 2286.62391, "trades": 14, "taker_buy_volume": 14146.2, "taker_buy_quote": 1393.89098}, {"ts": 1773326340000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 292.2, "quote_volume": 28.7664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326400000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 699.4, "quote_volume": 68.75102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326460000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 2214.9, "quote_volume": 217.76011, "trades": 5, "taker_buy_volume": 177.2, "taker_buy_quote": 17.4542}, {"ts": 1773326520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326640000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 4637.8, "quote_volume": 454.98743, "trades": 5, "taker_buy_volume": 1839.9, "taker_buy_quote": 180.49419}, {"ts": 1773326700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 5176.8, "quote_volume": 507.74408, "trades": 6, "taker_buy_volume": 3176.8, "taker_buy_quote": 311.64408}, {"ts": 1773326760000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 18622.6, "quote_volume": 1828.4941, "trades": 9, "taker_buy_volume": 15319.6, "taker_buy_quote": 1504.47498}, {"ts": 1773326820000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 18283.0, "quote_volume": 1794.56743, "trades": 14, "taker_buy_volume": 3795.7, "taker_buy_quote": 372.86857}, {"ts": 1773326880000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 20454.0, "quote_volume": 2006.6374, "trades": 11, "taker_buy_volume": 2431.2, "taker_buy_quote": 238.50072}, {"ts": 1773326940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327000000, "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0991, "volume": 33601.2, "quote_volume": 3323.0256, "trades": 17, "taker_buy_volume": 27962.3, "taker_buy_quote": 2764.47845}, {"ts": 1773327060000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 1957.2, "quote_volume": 193.94172, "trades": 5, "taker_buy_volume": 1789.2, "taker_buy_quote": 177.30972}, {"ts": 1773327120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 475.2, "quote_volume": 47.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327300000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 18157.7, "quote_volume": 1803.06066, "trades": 12, "taker_buy_volume": 5933.6, "taker_buy_quote": 589.20753}, {"ts": 1773327480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2193.8, "quote_volume": 217.40558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327600000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3000.0, "quote_volume": 297.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327660000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1995.3, "quote_volume": 197.95904, "trades": 2, "taker_buy_volume": 252.8, "taker_buy_quote": 25.10304}, {"ts": 1773327720000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1302.0, "quote_volume": 129.3886, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 29.9886}, {"ts": 1773327780000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 497.9, "quote_volume": 49.44147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327900000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4241.6, "quote_volume": 421.60804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1842.4, "quote_volume": 182.95032, "trades": 2, "taker_buy_volume": 1842.4, "taker_buy_quote": 182.95032}, {"ts": 1773328080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328140000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328200000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2278.5, "quote_volume": 226.4743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 1349.0, "quote_volume": 133.9253, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 10.0394}, {"ts": 1773328320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328380000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 15370.5, "quote_volume": 1527.02412, "trades": 12, "taker_buy_volume": 15370.5, "taker_buy_quote": 1527.02412}, {"ts": 1773328440000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 9126.9, "quote_volume": 907.21386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328500000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2768.1, "quote_volume": 274.685, "trades": 5, "taker_buy_volume": 894.8, "taker_buy_quote": 88.85364}, {"ts": 1773328560000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 20007.8, "quote_volume": 1977.66826, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328680000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 10832.9, "quote_volume": 1070.17983, "trades": 13, "taker_buy_volume": 10832.9, "taker_buy_quote": 1070.17983}, {"ts": 1773328800000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 1902.9, "quote_volume": 187.82831, "trades": 4, "taker_buy_volume": 60.4, "taker_buy_quote": 5.97356}, {"ts": 1773328860000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328920000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329040000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3927.7, "quote_volume": 386.9977, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 173.2, "quote_volume": 17.09484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329160000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329220000, "open": 0.0989, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 49255.6, "quote_volume": 4884.77683, "trades": 34, "taker_buy_volume": 46663.1, "taker_buy_quote": 4627.25213}, {"ts": 1773329280000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 1585.9, "quote_volume": 157.3039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329460000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1192.5, "quote_volume": 117.93825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329520000, "open": 0.099, "high": 0.0996, "low": 0.099, "close": 0.0993, "volume": 52821.3, "quote_volume": 5245.68462, "trades": 29, "taker_buy_volume": 47403.5, "taker_buy_quote": 4707.2553}, {"ts": 1773329580000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2471.2, "quote_volume": 244.7488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329700000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1000.0, "quote_volume": 99.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329760000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1397.7, "quote_volume": 138.23253, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 20.29428}, {"ts": 1773329820000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4832.8, "quote_volume": 477.96392, "trades": 3, "taker_buy_volume": 3652.5, "taker_buy_quote": 361.23225}, {"ts": 1773329880000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 10781.5, "quote_volume": 1067.3685, "trades": 5, "taker_buy_volume": 10712.5, "taker_buy_quote": 1060.5375}, {"ts": 1773329940000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2162.6, "quote_volume": 214.31923, "trades": 4, "taker_buy_volume": 2162.6, "taker_buy_quote": 214.31923}, {"ts": 1773330000000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330060000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5075.8, "quote_volume": 503.51936, "trades": 7, "taker_buy_volume": 3883.3, "taker_buy_quote": 385.22336}, {"ts": 1773330120000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 664.6, "quote_volume": 65.93509, "trades": 2, "taker_buy_volume": 664.6, "taker_buy_quote": 65.93509}, {"ts": 1773330180000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 6312.5, "quote_volume": 626.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330360000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 4028.5, "quote_volume": 399.1215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 294.0, "quote_volume": 29.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2963.2, "quote_volume": 293.65312, "trades": 3, "taker_buy_volume": 2963.2, "taker_buy_quote": 293.65312}, {"ts": 1773330540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 8280.9, "quote_volume": 820.63719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1192.5, "quote_volume": 118.17675, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 118.17675}, {"ts": 1773330720000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 634.0, "quote_volume": 62.8294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330780000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 5050.0, "quote_volume": 501.465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 10678.9, "quote_volume": 1061.60191, "trades": 6, "taker_buy_volume": 4166.4, "taker_buy_quote": 414.14016}, {"ts": 1773331080000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331200000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 14962.9, "quote_volume": 1484.62059, "trades": 9, "taker_buy_volume": 1732.5, "taker_buy_quote": 171.864}, {"ts": 1773331260000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 14492.6, "quote_volume": 1436.46557, "trades": 15, "taker_buy_volume": 10120.0, "taker_buy_quote": 1003.37225}, {"ts": 1773331320000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1083.0, "quote_volume": 107.3253, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 80.5683}, {"ts": 1773331380000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 6549.4, "quote_volume": 648.56548, "trades": 7, "taker_buy_volume": 2941.3, "taker_buy_quote": 291.36358}, {"ts": 1773331440000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11469.2, "quote_volume": 1137.82624, "trades": 4, "taker_buy_volume": 11469.2, "taker_buy_quote": 1137.82624}, {"ts": 1773331500000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1192.5, "quote_volume": 118.41525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1435.7, "quote_volume": 142.43929, "trades": 4, "taker_buy_volume": 1371.0, "taker_buy_quote": 136.02105}, {"ts": 1773331620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 653.0, "quote_volume": 64.9082, "trades": 1, "taker_buy_volume": 653.0, "taker_buy_quote": 64.9082}, {"ts": 1773331680000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 14339.0, "quote_volume": 1417.9458, "trades": 10, "taker_buy_volume": 1338.0, "taker_buy_quote": 132.5958}, {"ts": 1773331740000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 2633.1, "quote_volume": 260.05041, "trades": 5, "taker_buy_volume": 1388.9, "taker_buy_quote": 137.24787}, {"ts": 1773331800000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 1854.9, "quote_volume": 183.39303, "trades": 5, "taker_buy_volume": 1790.0, "taker_buy_quote": 176.9874}, {"ts": 1773331860000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4545.9, "quote_volume": 448.68033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3056.0, "quote_volume": 301.97925, "trades": 4, "taker_buy_volume": 3056.0, "taker_buy_quote": 301.97925}, {"ts": 1773331980000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 30234.9, "quote_volume": 2993.10123, "trades": 17, "taker_buy_volume": 29042.4, "taker_buy_quote": 2875.04373}, {"ts": 1773332040000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 46572.4, "quote_volume": 4620.32077, "trades": 29, "taker_buy_volume": 39924.9, "taker_buy_quote": 3962.12963}, {"ts": 1773332160000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2256.9, "quote_volume": 223.65235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332220000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 20602.6, "quote_volume": 2040.0959, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332280000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1192.5, "quote_volume": 117.93825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 16504.1, "quote_volume": 1633.9059, "trades": 10, "taker_buy_volume": 7537.0, "taker_buy_quote": 746.163}, {"ts": 1773332400000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 12400.5, "quote_volume": 1228.10136, "trades": 8, "taker_buy_volume": 11208.0, "taker_buy_quote": 1109.92461}, {"ts": 1773332460000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 12922.2, "quote_volume": 1281.02157, "trades": 8, "taker_buy_volume": 5508.0, "taker_buy_quote": 546.27435}, {"ts": 1773332520000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2506.5, "quote_volume": 248.4063, "trades": 3, "taker_buy_volume": 1314.0, "taker_buy_quote": 130.22955}, {"ts": 1773332580000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 243.7, "quote_volume": 24.1263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332640000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5721.4, "quote_volume": 565.80127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1192.5, "quote_volume": 118.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 91.6, "quote_volume": 9.05008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332820000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1182.0, "quote_volume": 117.1362, "trades": 1, "taker_buy_volume": 1182.0, "taker_buy_quote": 117.1362}, {"ts": 1773332880000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5589.5, "quote_volume": 553.56215, "trades": 4, "taker_buy_volume": 824.0, "taker_buy_quote": 81.6584}, {"ts": 1773332940000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1981.0, "quote_volume": 196.7133, "trades": 1, "taker_buy_volume": 1981.0, "taker_buy_quote": 196.7133}, {"ts": 1773333000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 259.1, "quote_volume": 25.72863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333120000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1101.9, "quote_volume": 109.41867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333180000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333240000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333300000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1192.5, "quote_volume": 118.41525, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 118.41525}, {"ts": 1773333360000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 72.1, "quote_volume": 7.17395, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 7.17395}, {"ts": 1773333420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1192.5, "quote_volume": 118.41525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 77.9, "quote_volume": 7.7121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333540000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 11175.8, "quote_volume": 1108.09799, "trades": 5, "taker_buy_volume": 11175.8, "taker_buy_quote": 1108.09799}, {"ts": 1773333600000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333660000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 8437.7, "quote_volume": 836.17607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333780000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1192.5, "quote_volume": 118.17675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1192.5, "quote_volume": 118.0575, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 118.0575}, {"ts": 1773333960000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2385.0, "quote_volume": 236.115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334080000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334200000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334320000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334380000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334440000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 238.2, "quote_volume": 23.5818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1192.5, "quote_volume": 117.93825, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.93825}, {"ts": 1773334680000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1192.5, "quote_volume": 117.93825, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.93825}, {"ts": 1773334800000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334860000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3323.6, "quote_volume": 329.0364, "trades": 3, "taker_buy_volume": 3323.6, "taker_buy_quote": 329.0364}, {"ts": 1773335040000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3087.2, "quote_volume": 305.6328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335100000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335160000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 175.7, "quote_volume": 17.40338, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 8.99828}, {"ts": 1773335220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 0.099, "high": 0.099, "low": 0.0982, "close": 0.0982, "volume": 43945.3, "quote_volume": 4339.24001, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335340000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1693.3, "quote_volume": 166.62072, "trades": 3, "taker_buy_volume": 500.8, "taker_buy_quote": 49.27872}, {"ts": 1773335400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335520000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 64953.4, "quote_volume": 6417.05786, "trades": 28, "taker_buy_volume": 62760.9, "taker_buy_quote": 6200.00036}, {"ts": 1773335580000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 123.9, "quote_volume": 12.2661, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 12.2661}, {"ts": 1773335760000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 470.2, "quote_volume": 46.36172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335880000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2383.5, "quote_volume": 234.87349, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 117.41224}, {"ts": 1773335940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 768.0, "quote_volume": 75.648, "trades": 1, "taker_buy_volume": 768.0, "taker_buy_quote": 75.648}, {"ts": 1773336000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336120000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2060.5, "quote_volume": 202.95925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336180000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 29957.4, "quote_volume": 2949.31166, "trades": 22, "taker_buy_volume": 15918.0, "taker_buy_quote": 1567.85801}, {"ts": 1773336240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 299.6, "quote_volume": 29.48064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2667.9, "quote_volume": 262.94127, "trades": 3, "taker_buy_volume": 2667.9, "taker_buy_quote": 262.94127}, {"ts": 1773336540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336600000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 6879.0, "quote_volume": 678.25301, "trades": 9, "taker_buy_volume": 6672.0, "taker_buy_quote": 657.84281}, {"ts": 1773336660000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 11888.5, "quote_volume": 1173.57944, "trades": 15, "taker_buy_volume": 10696.0, "taker_buy_quote": 1055.87969}, {"ts": 1773336720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 695.1, "quote_volume": 68.60637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 418.7, "quote_volume": 41.32569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 5315.6, "quote_volume": 524.74561, "trades": 6, "taker_buy_volume": 3049.0, "taker_buy_quote": 301.1396}, {"ts": 1773336900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 53.2, "quote_volume": 5.25084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336960000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3773.0, "quote_volume": 372.59785, "trades": 6, "taker_buy_volume": 3220.0, "taker_buy_quote": 318.01675}, {"ts": 1773337020000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11427.0, "quote_volume": 1128.4809, "trades": 13, "taker_buy_volume": 11427.0, "taker_buy_quote": 1128.4809}, {"ts": 1773337080000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4157.1, "quote_volume": 410.51189, "trades": 7, "taker_buy_volume": 4068.0, "taker_buy_quote": 401.71772}, {"ts": 1773337140000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11492.5, "quote_volume": 1134.86275, "trades": 14, "taker_buy_volume": 10300.0, "taker_buy_quote": 1017.163}, {"ts": 1773337200000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 3393.2, "quote_volume": 335.56665, "trades": 3, "taker_buy_volume": 1992.4, "taker_buy_quote": 197.04836}, {"ts": 1773337260000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337320000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 355.7, "quote_volume": 35.14316, "trades": 1, "taker_buy_volume": 355.7, "taker_buy_quote": 35.14316}, {"ts": 1773337380000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337440000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15473.4, "quote_volume": 1524.24174, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337620000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3415.6, "quote_volume": 336.4366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 74.8, "quote_volume": 7.36032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 6818.8, "quote_volume": 670.97028, "trades": 8, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.342}, {"ts": 1773338100000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 68.2, "quote_volume": 6.71088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338220000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 6360.5, "quote_volume": 626.98133, "trades": 5, "taker_buy_volume": 4168.0, "taker_buy_quote": 410.58158}, {"ts": 1773338280000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338340000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 166.5, "quote_volume": 16.40025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338580000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 72.5, "quote_volume": 7.14125, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 7.14125}, {"ts": 1773338700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338760000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2192.5, "quote_volume": 215.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 738.0, "quote_volume": 72.693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338940000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 2799.3, "quote_volume": 275.57037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 2998.7, "quote_volume": 294.6513, "trades": 4, "taker_buy_volume": 894.8, "taker_buy_quote": 88.04832}, {"ts": 1773339060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339120000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1278.1, "quote_volume": 125.50942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 508.0, "quote_volume": 49.8856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339300000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4202.5, "quote_volume": 411.845, "trades": 3, "taker_buy_volume": 1021.0, "taker_buy_quote": 100.058}, {"ts": 1773339480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339540000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 727.4, "quote_volume": 71.21246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10526.4, "quote_volume": 1031.5872, "trades": 5, "taker_buy_volume": 10526.4, "taker_buy_quote": 1031.5872}, {"ts": 1773339780000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1680.4, "quote_volume": 164.80102, "trades": 3, "taker_buy_volume": 1103.0, "taker_buy_quote": 108.2043}, {"ts": 1773339840000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 112.1, "quote_volume": 10.99598, "trades": 2, "taker_buy_volume": 50.9, "taker_buy_quote": 4.99838}, {"ts": 1773339900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1214.0, "quote_volume": 119.21265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339960000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340020000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5600.0, "quote_volume": 549.3525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 9840.8, "quote_volume": 965.38248, "trades": 5, "taker_buy_volume": 7648.3, "taker_buy_quote": 750.29823}, {"ts": 1773340260000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1358.0, "quote_volume": 133.3286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 216.5, "quote_volume": 21.23865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 68.5, "quote_volume": 6.71985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340920000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 392.7, "quote_volume": 38.44533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340980000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1192.5, "quote_volume": 116.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341040000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341220000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 136.0, "quote_volume": 13.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1206.0, "quote_volume": 118.188, "trades": 1, "taker_buy_volume": 1206.0, "taker_buy_quote": 118.188}, {"ts": 1773341520000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 288.0, "quote_volume": 28.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341700000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 367.3, "quote_volume": 35.95867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341820000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 3065.1, "quote_volume": 299.9587, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 13000.0, "quote_volume": 1270.2, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 188.0, "quote_volume": 18.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342000000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1026.0, "quote_volume": 100.1376, "trades": 1, "taker_buy_volume": 1026.0, "taker_buy_quote": 100.1376}, {"ts": 1773342060000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6098.0, "quote_volume": 594.4452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342300000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 5317.9, "quote_volume": 518.89978, "trades": 5, "taker_buy_volume": 3201.2, "taker_buy_quote": 312.52153}, {"ts": 1773342360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 447.1, "quote_volume": 43.63696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 318.4, "quote_volume": 31.10768, "trades": 2, "taker_buy_volume": 159.6, "taker_buy_quote": 15.59292}, {"ts": 1773342540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 102.3, "quote_volume": 9.99471, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 9.99471}, {"ts": 1773342960000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 210.7, "quote_volume": 20.56432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343020000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343140000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 459.0, "quote_volume": 44.8902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343380000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 39232.2, "quote_volume": 3829.5984, "trades": 30, "taker_buy_volume": 12995.0, "taker_buy_quote": 1268.6887}, {"ts": 1773343440000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1773343500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343560000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343680000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2093.6, "quote_volume": 204.54472, "trades": 2, "taker_buy_volume": 2093.6, "taker_buy_quote": 204.54472}, {"ts": 1773343800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2468.8, "quote_volume": 241.44864, "trades": 3, "taker_buy_volume": 2468.8, "taker_buy_quote": 241.44864}, {"ts": 1773343920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2258.0, "quote_volume": 220.6066, "trades": 7, "taker_buy_volume": 2258.0, "taker_buy_quote": 220.6066}, {"ts": 1773343980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 404.7, "quote_volume": 39.52942, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 29.9939}, {"ts": 1773344220000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 975.6, "quote_volume": 95.36428, "trades": 5, "taker_buy_volume": 975.6, "taker_buy_quote": 95.36428}, {"ts": 1773344280000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 6574.4, "quote_volume": 642.97632, "trades": 4, "taker_buy_volume": 6500.0, "taker_buy_quote": 635.7}, {"ts": 1773344340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344400000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2016.3, "quote_volume": 197.23574, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 40.7264}, {"ts": 1773344460000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 12685.7, "quote_volume": 1242.03233, "trades": 11, "taker_buy_volume": 12685.7, "taker_buy_quote": 1242.03233}, {"ts": 1773344520000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 207.0, "quote_volume": 20.286, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 20.286}, {"ts": 1773344580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 14208.4, "quote_volume": 1392.61667, "trades": 19, "taker_buy_volume": 4511.1, "taker_buy_quote": 442.28127}, {"ts": 1773344760000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5203.3, "quote_volume": 509.91275, "trades": 4, "taker_buy_volume": 5096.8, "taker_buy_quote": 499.4864}, {"ts": 1773344820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345000000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1031.5, "quote_volume": 100.8807, "trades": 1, "taker_buy_volume": 1031.5, "taker_buy_quote": 100.8807}, {"ts": 1773345180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 78.0, "quote_volume": 7.6284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 416.0, "quote_volume": 40.6848, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 40.6848}, {"ts": 1773345540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1000.0, "quote_volume": 97.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1162.0, "quote_volume": 113.5274, "trades": 7, "taker_buy_volume": 1162.0, "taker_buy_quote": 113.5274}, {"ts": 1773345660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345720000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 190.5, "quote_volume": 18.5928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345780000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 5631.4, "quote_volume": 549.46268, "trades": 8, "taker_buy_volume": 2052.0, "taker_buy_quote": 200.36115}, {"ts": 1773345840000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 32619.6, "quote_volume": 3177.37414, "trades": 19, "taker_buy_volume": 995.5, "taker_buy_quote": 97.04075}, {"ts": 1773345900000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2227.5, "quote_volume": 217.16853, "trades": 2, "taker_buy_volume": 2100.3, "taker_buy_quote": 204.77925}, {"ts": 1773345960000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346020000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346140000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346200000, "open": 0.0974, "high": 0.0974, "low": 0.0964, "close": 0.0966, "volume": 119891.0, "quote_volume": 11600.92802, "trades": 85, "taker_buy_volume": 14281.1, "taker_buy_quote": 1381.91649}, {"ts": 1773346260000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 575.9, "quote_volume": 55.66554, "trades": 4, "taker_buy_volume": 416.0, "taker_buy_quote": 40.2192}, {"ts": 1773346320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 59.1, "quote_volume": 5.69724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5435.7, "quote_volume": 525.10272, "trades": 7, "taker_buy_volume": 5312.0, "taker_buy_quote": 513.1533}, {"ts": 1773346440000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 631.7, "quote_volume": 61.1182, "trades": 3, "taker_buy_volume": 479.9, "taker_buy_quote": 46.45432}, {"ts": 1773346500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 555.1, "quote_volume": 53.62266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6535.5, "quote_volume": 631.3293, "trades": 3, "taker_buy_volume": 878.0, "taker_buy_quote": 84.8148}, {"ts": 1773346620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3877.0, "quote_volume": 374.1721, "trades": 7, "taker_buy_volume": 3877.0, "taker_buy_quote": 374.1721}, {"ts": 1773346680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1183.9, "quote_volume": 114.12796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346800000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4078.0, "quote_volume": 393.30775, "trades": 5, "taker_buy_volume": 2078.0, "taker_buy_quote": 200.40775}, {"ts": 1773346860000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 17780.3, "quote_volume": 1715.80926, "trades": 7, "taker_buy_volume": 17052.8, "taker_buy_quote": 1645.60551}, {"ts": 1773346920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 609.2, "quote_volume": 58.84872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3655.5, "quote_volume": 353.1213, "trades": 3, "taker_buy_volume": 3655.5, "taker_buy_quote": 353.1213}, {"ts": 1773347100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 381.0, "quote_volume": 36.86338, "trades": 2, "taker_buy_volume": 206.8, "taker_buy_quote": 20.01824}, {"ts": 1773347280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 483.0, "quote_volume": 46.73032, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 23.44496}, {"ts": 1773347460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 894.6, "quote_volume": 86.41836, "trades": 2, "taker_buy_volume": 894.6, "taker_buy_quote": 86.41836}, {"ts": 1773347580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 620.0, "quote_volume": 59.892, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 59.892}, {"ts": 1773347760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 59054.5, "quote_volume": 5695.63406, "trades": 18, "taker_buy_volume": 83.9, "taker_buy_quote": 8.08796}, {"ts": 1773347880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1108.6, "quote_volume": 106.86904, "trades": 1, "taker_buy_volume": 1108.6, "taker_buy_quote": 106.86904}, {"ts": 1773347940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1918.6, "quote_volume": 184.95304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 680.9, "quote_volume": 65.57067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.7, "quote_volume": 9.99668, "trades": 1, "taker_buy_volume": 103.7, "taker_buy_quote": 9.99668}, {"ts": 1773348360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 207.4, "quote_volume": 19.99336, "trades": 1, "taker_buy_volume": 207.4, "taker_buy_quote": 19.99336}, {"ts": 1773348600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 6118.9, "quote_volume": 588.73818, "trades": 8, "taker_buy_volume": 1041.0, "taker_buy_quote": 100.1442}, {"ts": 1773348900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 927.5, "quote_volume": 89.2255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2474.8, "quote_volume": 237.84907, "trades": 5, "taker_buy_volume": 623.9, "taker_buy_quote": 59.97758}, {"ts": 1773349020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 478.0, "quote_volume": 45.9836, "trades": 1, "taker_buy_volume": 478.0, "taker_buy_quote": 45.9836}, {"ts": 1773349260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 13000.0, "quote_volume": 1251.9, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 1251.9}, {"ts": 1773349320000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 34808.2, "quote_volume": 3353.43446, "trades": 36, "taker_buy_volume": 10561.5, "taker_buy_quote": 1018.358}, {"ts": 1773349380000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 5486.0, "quote_volume": 528.8826, "trades": 10, "taker_buy_volume": 2929.8, "taker_buy_quote": 282.58557}, {"ts": 1773349440000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 14331.5, "quote_volume": 1379.67203, "trades": 9, "taker_buy_volume": 1039.0, "taker_buy_quote": 100.0557}, {"ts": 1773349500000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1608.5, "quote_volume": 154.93458, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 40.09683}, {"ts": 1773349560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 922.9, "quote_volume": 88.96756, "trades": 2, "taker_buy_volume": 922.9, "taker_buy_quote": 88.96756}, {"ts": 1773349620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 416.0, "quote_volume": 40.0608, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 40.0608}, {"ts": 1773349680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 416.0, "quote_volume": 40.0192, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 40.0192}, {"ts": 1773349980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 62.1, "quote_volume": 5.98023, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 5.98023}, {"ts": 1773350160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 208.0, "quote_volume": 20.0304, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0304}, {"ts": 1773350400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350580000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 126.8, "quote_volume": 12.1976, "trades": 2, "taker_buy_volume": 60.6, "taker_buy_quote": 5.83578}, {"ts": 1773350640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1070.7, "quote_volume": 103.00134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350700000, "open": 0.0959, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 26272.8, "quote_volume": 2519.24354, "trades": 22, "taker_buy_volume": 17735.3, "taker_buy_quote": 1701.40369}, {"ts": 1773350760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 416.0, "quote_volume": 40.0192, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 40.0192}, {"ts": 1773350820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 521.3, "quote_volume": 50.14906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 129.8, "quote_volume": 12.48676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 416.0, "quote_volume": 40.0192, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 40.0192}, {"ts": 1773351180000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1231.6, "quote_volume": 118.60909, "trades": 3, "taker_buy_volume": 1231.6, "taker_buy_quote": 118.60909}, {"ts": 1773351240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 196.9, "quote_volume": 18.98116, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 18.98116}, {"ts": 1773351300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2054.2, "quote_volume": 197.81946, "trades": 1, "taker_buy_volume": 2054.2, "taker_buy_quote": 197.81946}, {"ts": 1773351420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 130.9, "quote_volume": 12.60567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4000.0, "quote_volume": 386.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1207.0, "quote_volume": 116.5962, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 19.9962}, {"ts": 1773351840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 795.9, "quote_volume": 76.72476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2200.8, "quote_volume": 212.25712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 414.5, "quote_volume": 39.99925, "trades": 1, "taker_buy_volume": 414.5, "taker_buy_quote": 39.99925}, {"ts": 1773352080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352260000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1115.4, "quote_volume": 108.01232, "trades": 3, "taker_buy_volume": 1115.4, "taker_buy_quote": 108.01232}, {"ts": 1773352320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3388.8, "quote_volume": 328.37472, "trades": 1, "taker_buy_volume": 3388.8, "taker_buy_quote": 328.37472}, {"ts": 1773352380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 21302.9, "quote_volume": 2063.83077, "trades": 13, "taker_buy_volume": 16421.5, "taker_buy_quote": 1591.24335}, {"ts": 1773352740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7700.0, "quote_volume": 746.9, "trades": 6, "taker_buy_volume": 7700.0, "taker_buy_quote": 746.9}, {"ts": 1773352920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1164.1, "quote_volume": 112.80129, "trades": 1, "taker_buy_volume": 1164.1, "taker_buy_quote": 112.80129}, {"ts": 1773353040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7300.0, "quote_volume": 706.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 104.2, "quote_volume": 10.08656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 2508.3, "quote_volume": 243.33463, "trades": 4, "taker_buy_volume": 1401.8, "taker_buy_quote": 136.11478}, {"ts": 1773353400000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 642.3, "quote_volume": 62.35355, "trades": 2, "taker_buy_volume": 573.4, "taker_buy_quote": 55.67714}, {"ts": 1773353460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 9484.3, "quote_volume": 921.76641, "trades": 9, "taker_buy_volume": 9484.3, "taker_buy_quote": 921.76641}, {"ts": 1773353580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 56.9, "quote_volume": 5.52499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3966.0, "quote_volume": 385.002, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.2}, {"ts": 1773353700000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 3756.9, "quote_volume": 363.96595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3099.0, "quote_volume": 300.0931, "trades": 4, "taker_buy_volume": 3099.0, "taker_buy_quote": 300.0931}, {"ts": 1773353880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 51.7, "quote_volume": 5.00456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5634.6, "quote_volume": 545.42928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3093.0, "quote_volume": 299.821, "trades": 4, "taker_buy_volume": 3093.0, "taker_buy_quote": 299.821}, {"ts": 1773354180000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 13388.0, "quote_volume": 1300.69435, "trades": 11, "taker_buy_volume": 13388.0, "taker_buy_quote": 1300.69435}, {"ts": 1773354240000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 10288.0, "quote_volume": 1001.01926, "trades": 10, "taker_buy_volume": 10288.0, "taker_buy_quote": 1001.01926}, {"ts": 1773354300000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 16422.8, "quote_volume": 1599.18148, "trades": 14, "taker_buy_volume": 15414.0, "taker_buy_quote": 1501.11332}, {"ts": 1773354360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 69.7, "quote_volume": 6.78181, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 6.78181}, {"ts": 1773354420000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 20632.5, "quote_volume": 2007.44332, "trades": 17, "taker_buy_volume": 20632.5, "taker_buy_quote": 2007.44332}, {"ts": 1773354480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 54.4, "quote_volume": 5.29312, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 5.29312}, {"ts": 1773354540000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 12963.5, "quote_volume": 1260.45635, "trades": 9, "taker_buy_volume": 5144.0, "taker_buy_quote": 500.40095}, {"ts": 1773354660000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3668.5, "quote_volume": 356.94505, "trades": 5, "taker_buy_volume": 3668.5, "taker_buy_quote": 356.94505}, {"ts": 1773354720000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 7639.8, "quote_volume": 744.50099, "trades": 10, "taker_buy_volume": 7573.0, "taker_buy_quote": 737.98799}, {"ts": 1773354780000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3674.4, "quote_volume": 358.254, "trades": 4, "taker_buy_volume": 3674.4, "taker_buy_quote": 358.254}, {"ts": 1773354840000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4228.2, "quote_volume": 412.36833, "trades": 5, "taker_buy_volume": 4228.2, "taker_buy_quote": 412.36833}, {"ts": 1773354900000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3019.8, "quote_volume": 294.73248, "trades": 4, "taker_buy_volume": 3019.8, "taker_buy_quote": 294.73248}, {"ts": 1773354960000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 19300.6, "quote_volume": 1883.29926, "trades": 16, "taker_buy_volume": 13684.6, "taker_buy_quote": 1335.73926}, {"ts": 1773355020000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4581.2, "quote_volume": 447.12512, "trades": 4, "taker_buy_volume": 4581.2, "taker_buy_quote": 447.12512}, {"ts": 1773355080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1728.2, "quote_volume": 168.84514, "trades": 1, "taker_buy_volume": 1728.2, "taker_buy_quote": 168.84514}, {"ts": 1773355140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2538.9, "quote_volume": 248.05053, "trades": 2, "taker_buy_volume": 2538.9, "taker_buy_quote": 248.05053}, {"ts": 1773355200000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 4660.4, "quote_volume": 455.34029, "trades": 4, "taker_buy_volume": 4660.4, "taker_buy_quote": 455.34029}, {"ts": 1773355260000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3386.5, "quote_volume": 331.1997, "trades": 5, "taker_buy_volume": 3386.5, "taker_buy_quote": 331.1997}, {"ts": 1773355320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3725.0, "quote_volume": 364.42218, "trades": 6, "taker_buy_volume": 3725.0, "taker_buy_quote": 364.42218}, {"ts": 1773355380000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3983.9, "quote_volume": 389.60092, "trades": 7, "taker_buy_volume": 1533.9, "taker_buy_quote": 150.01542}, {"ts": 1773355440000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 3999.9, "quote_volume": 391.19582, "trades": 5, "taker_buy_volume": 2917.9, "taker_buy_quote": 285.42152}, {"ts": 1773355500000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 5662.1, "quote_volume": 553.66794, "trades": 7, "taker_buy_volume": 3489.7, "taker_buy_quote": 341.42446}, {"ts": 1773355560000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 19075.5, "quote_volume": 1862.11315, "trades": 18, "taker_buy_volume": 3977.7, "taker_buy_quote": 388.29054}, {"ts": 1773355620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 250.9, "quote_volume": 24.46275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 17439.0, "quote_volume": 1698.28564, "trades": 11, "taker_buy_volume": 5133.0, "taker_buy_quote": 500.25725}, {"ts": 1773355740000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 109.9, "quote_volume": 10.67652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 5913.2, "quote_volume": 573.5097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5554.5, "quote_volume": 538.74695, "trades": 4, "taker_buy_volume": 5159.0, "taker_buy_quote": 500.423}, {"ts": 1773355980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2034.3, "quote_volume": 197.12367, "trades": 1, "taker_buy_volume": 2034.3, "taker_buy_quote": 197.12367}, {"ts": 1773356040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 10950.0, "quote_volume": 1064.7544, "trades": 6, "taker_buy_volume": 10333.0, "taker_buy_quote": 1004.782}, {"ts": 1773356160000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4997.5, "quote_volume": 484.8854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 11952.5, "quote_volume": 1161.79953, "trades": 11, "taker_buy_volume": 10298.0, "taker_buy_quote": 1001.14758}, {"ts": 1773356340000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 4071.8, "quote_volume": 395.98017, "trades": 3, "taker_buy_volume": 4071.8, "taker_buy_quote": 395.98017}, {"ts": 1773356400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356460000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 9188.4, "quote_volume": 895.9772, "trades": 6, "taker_buy_volume": 7169.4, "taker_buy_quote": 699.0165}, {"ts": 1773356520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5117.7, "quote_volume": 499.99929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356580000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2895.8, "quote_volume": 283.22858, "trades": 3, "taker_buy_volume": 2895.8, "taker_buy_quote": 283.22858}, {"ts": 1773356640000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 31538.2, "quote_volume": 3089.08348, "trades": 18, "taker_buy_volume": 24220.8, "taker_buy_quote": 2373.33151}, {"ts": 1773356700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1481.5, "quote_volume": 145.4833, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 37.2178}, {"ts": 1773356760000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 7696.1, "quote_volume": 754.98741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356820000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1611.0, "quote_volume": 158.0391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356880000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 5238.1, "quote_volume": 513.41576, "trades": 5, "taker_buy_volume": 5102.0, "taker_buy_quote": 500.09157}, {"ts": 1773356940000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5162.2, "quote_volume": 505.37388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11803.9, "quote_volume": 1152.57241, "trades": 6, "taker_buy_volume": 918.3, "taker_buy_quote": 89.62608}, {"ts": 1773357060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3201.7, "quote_volume": 312.48592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3072.4, "quote_volume": 299.86624, "trades": 2, "taker_buy_volume": 3072.4, "taker_buy_quote": 299.86624}, {"ts": 1773357180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2074.1, "quote_volume": 202.84698, "trades": 1, "taker_buy_volume": 2074.1, "taker_buy_quote": 202.84698}, {"ts": 1773357240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2551.0, "quote_volume": 249.4878, "trades": 2, "taker_buy_volume": 2004.0, "taker_buy_quote": 195.9912}, {"ts": 1773357360000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 4856.8, "quote_volume": 475.03072, "trades": 4, "taker_buy_volume": 254.8, "taker_buy_quote": 24.94492}, {"ts": 1773357420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2075.3, "quote_volume": 203.17187, "trades": 2, "taker_buy_volume": 2075.3, "taker_buy_quote": 203.17187}, {"ts": 1773357540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357660000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 7514.5, "quote_volume": 735.9385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357720000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357780000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357840000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357900000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5112.0, "quote_volume": 500.35455, "trades": 4, "taker_buy_volume": 5112.0, "taker_buy_quote": 500.35455}, {"ts": 1773357960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1228.1, "quote_volume": 119.98537, "trades": 2, "taker_buy_volume": 851.1, "taker_buy_quote": 83.15247}, {"ts": 1773358200000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5530.8, "quote_volume": 539.80608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 6047.3, "quote_volume": 588.82001, "trades": 7, "taker_buy_volume": 3074.7, "taker_buy_quote": 299.47578}, {"ts": 1773358440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 583.0, "quote_volume": 56.7842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 91.0, "quote_volume": 8.8543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 11765.3, "quote_volume": 1151.50173, "trades": 7, "taker_buy_volume": 6146.1, "taker_buy_quote": 601.43325}, {"ts": 1773358800000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 524.0, "quote_volume": 51.2472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358920000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 11848.0, "quote_volume": 1161.53106, "trades": 12, "taker_buy_volume": 10204.0, "taker_buy_quote": 1000.57506}, {"ts": 1773359040000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 639.0, "quote_volume": 62.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359100000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4893.3, "quote_volume": 480.32178, "trades": 3, "taker_buy_volume": 4893.3, "taker_buy_quote": 480.32178}, {"ts": 1773359160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359220000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3337.9, "quote_volume": 328.11557, "trades": 2, "taker_buy_volume": 3337.9, "taker_buy_quote": 328.11557}, {"ts": 1773359280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 679.0, "quote_volume": 66.7457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359340000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 17381.8, "quote_volume": 1712.5767, "trades": 11, "taker_buy_volume": 16500.9, "taker_buy_quote": 1625.74045}, {"ts": 1773359400000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 21755.7, "quote_volume": 2141.33887, "trades": 23, "taker_buy_volume": 1576.8, "taker_buy_quote": 155.11928}, {"ts": 1773359460000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8178.7, "quote_volume": 802.33047, "trades": 3, "taker_buy_volume": 1019.0, "taker_buy_quote": 99.9639}, {"ts": 1773359580000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 66179.7, "quote_volume": 6480.05952, "trades": 58, "taker_buy_volume": 35824.7, "taker_buy_quote": 3507.23813}, {"ts": 1773359700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7200.0, "quote_volume": 705.48975, "trades": 6, "taker_buy_volume": 7200.0, "taker_buy_quote": 705.48975}, {"ts": 1773359940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2028.5, "quote_volume": 198.793, "trades": 1, "taker_buy_volume": 2028.5, "taker_buy_quote": 198.793}, {"ts": 1773360000000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 1424.0, "quote_volume": 139.57123, "trades": 4, "taker_buy_volume": 1359.4, "taker_buy_quote": 133.24689}, {"ts": 1773360060000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360120000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 8790.6, "quote_volume": 859.72629, "trades": 9, "taker_buy_volume": 1022.0, "taker_buy_quote": 99.9516}, {"ts": 1773360180000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 9111.1, "quote_volume": 892.84805, "trades": 8, "taker_buy_volume": 6318.8, "taker_buy_quote": 619.65086}, {"ts": 1773360240000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1801.9, "quote_volume": 177.12677, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 68.75102}, {"ts": 1773360300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.0981, "high": 0.0981, "low": 0.0971, "close": 0.0973, "volume": 91965.5, "quote_volume": 8976.15163, "trades": 56, "taker_buy_volume": 9304.2, "taker_buy_quote": 905.27812}, {"ts": 1773360420000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 10779.2, "quote_volume": 1048.43763, "trades": 11, "taker_buy_volume": 3081.0, "taker_buy_quote": 299.87915}, {"ts": 1773360480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10277.1, "quote_volume": 997.67891, "trades": 9, "taker_buy_volume": 2311.1, "taker_buy_quote": 224.40781}, {"ts": 1773360540000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4596.2, "quote_volume": 446.75064, "trades": 5, "taker_buy_volume": 4596.2, "taker_buy_quote": 446.75064}, {"ts": 1773360600000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360720000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4714.9, "quote_volume": 457.81679, "trades": 2, "taker_buy_volume": 4714.9, "taker_buy_quote": 457.81679}, {"ts": 1773360780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360840000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 60.9, "quote_volume": 5.91339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2162.0, "quote_volume": 210.3626, "trades": 6, "taker_buy_volume": 2162.0, "taker_buy_quote": 210.3626}, {"ts": 1773360960000, "open": 0.0974, "high": 0.0974, "low": 0.0964, "close": 0.0965, "volume": 61418.6, "quote_volume": 5951.80668, "trades": 46, "taker_buy_volume": 7703.7, "taker_buy_quote": 745.94081}, {"ts": 1773361020000, "open": 0.0965, "high": 0.0967, "low": 0.0954, "close": 0.0958, "volume": 149477.9, "quote_volume": 14342.64945, "trades": 141, "taker_buy_volume": 86845.5, "taker_buy_quote": 8337.67323}, {"ts": 1773361080000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 37790.9, "quote_volume": 3613.61698, "trades": 84, "taker_buy_volume": 36012.8, "taker_buy_quote": 3443.93125}, {"ts": 1773361140000, "open": 0.0956, "high": 0.0966, "low": 0.0956, "close": 0.0962, "volume": 115666.3, "quote_volume": 11111.59876, "trades": 99, "taker_buy_volume": 96312.5, "taker_buy_quote": 9250.04831}, {"ts": 1773361200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 290.7, "quote_volume": 28.02348, "trades": 1, "taker_buy_volume": 290.7, "taker_buy_quote": 28.02348}, {"ts": 1773361260000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 3782.3, "quote_volume": 366.01516, "trades": 6, "taker_buy_volume": 1375.1, "taker_buy_quote": 133.03892}, {"ts": 1773361320000, "open": 0.0966, "high": 0.0967, "low": 0.0958, "close": 0.096, "volume": 44373.4, "quote_volume": 4266.73791, "trades": 19, "taker_buy_volume": 2313.0, "taker_buy_quote": 222.669}, {"ts": 1773361380000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1266.2, "quote_volume": 121.58182, "trades": 3, "taker_buy_volume": 213.3, "taker_buy_quote": 20.49813}, {"ts": 1773361440000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1284.8, "quote_volume": 123.21836, "trades": 3, "taker_buy_volume": 1102.4, "taker_buy_quote": 105.7262}, {"ts": 1773361500000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 52498.9, "quote_volume": 5040.94904, "trades": 18, "taker_buy_volume": 49396.4, "taker_buy_quote": 4743.00904}, {"ts": 1773361560000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 17009.1, "quote_volume": 1631.23236, "trades": 20, "taker_buy_volume": 4337.4, "taker_buy_quote": 416.2904}, {"ts": 1773361620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 85.0, "quote_volume": 8.1685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1453.6, "quote_volume": 139.98168, "trades": 3, "taker_buy_volume": 1453.6, "taker_buy_quote": 139.98168}, {"ts": 1773361800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1663.0, "quote_volume": 160.4795, "trades": 4, "taker_buy_volume": 1663.0, "taker_buy_quote": 160.4795}, {"ts": 1773361860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361920000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 12968.7, "quote_volume": 1252.26091, "trades": 10, "taker_buy_volume": 7477.3, "taker_buy_quote": 722.13296}, {"ts": 1773361980000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 12991.6, "quote_volume": 1257.14003, "trades": 10, "taker_buy_volume": 12991.6, "taker_buy_quote": 1257.14003}, {"ts": 1773362040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 905.2, "quote_volume": 87.62336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2322.1, "quote_volume": 224.54707, "trades": 3, "taker_buy_volume": 2322.1, "taker_buy_quote": 224.54707}, {"ts": 1773362220000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 1946.1, "quote_volume": 188.19326, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1773362280000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 32280.3, "quote_volume": 3116.0423, "trades": 9, "taker_buy_volume": 1335.5, "taker_buy_quote": 128.9081}, {"ts": 1773362340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4838.2, "quote_volume": 469.3054, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1773362520000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 663.0, "quote_volume": 64.3773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1264.0, "quote_volume": 122.3288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362880000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4194.4, "quote_volume": 405.28929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1168.3, "quote_volume": 112.97461, "trades": 2, "taker_buy_volume": 65.8, "taker_buy_quote": 6.36286}, {"ts": 1773363000000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 8088.4, "quote_volume": 783.43, "trades": 9, "taker_buy_volume": 7325.4, "taker_buy_quote": 709.4953}, {"ts": 1773363060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 280.4, "quote_volume": 27.11468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2786.6, "quote_volume": 269.74288, "trades": 4, "taker_buy_volume": 1813.8, "taker_buy_quote": 175.57584}, {"ts": 1773363180000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 10626.0, "quote_volume": 1030.08524, "trades": 10, "taker_buy_volume": 3744.3, "taker_buy_quote": 362.83826}, {"ts": 1773363240000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3081.0, "quote_volume": 298.757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 63.5, "quote_volume": 6.1468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 2255.0, "quote_volume": 218.47048, "trades": 2, "taker_buy_volume": 2059.9, "taker_buy_quote": 199.60431}, {"ts": 1773363540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1386.7, "quote_volume": 134.78724, "trades": 1, "taker_buy_volume": 1386.7, "taker_buy_quote": 134.78724}, {"ts": 1773363720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363780000, "open": 0.0973, "high": 0.0982, "low": 0.0973, "close": 0.0982, "volume": 55437.5, "quote_volume": 5414.80574, "trades": 32, "taker_buy_volume": 55270.5, "taker_buy_quote": 5398.40634}, {"ts": 1773363840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 5317.5, "quote_volume": 522.1785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 27643.1, "quote_volume": 2720.96441, "trades": 19, "taker_buy_volume": 15204.2, "taker_buy_quote": 1495.75326}, {"ts": 1773363960000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 33345.4, "quote_volume": 3280.61096, "trades": 11, "taker_buy_volume": 102.4, "taker_buy_quote": 10.09664}, {"ts": 1773364020000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 8738.4, "quote_volume": 857.28647, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1773364080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1804.6, "quote_volume": 176.8508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364200000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3541.0, "quote_volume": 347.21948, "trades": 3, "taker_buy_volume": 2014.8, "taker_buy_quote": 197.65188}, {"ts": 1773364320000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6794.8, "quote_volume": 667.24936, "trades": 7, "taker_buy_volume": 6794.8, "taker_buy_quote": 667.24936}, {"ts": 1773364380000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2174.0, "quote_volume": 213.4868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364440000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 9224.2, "quote_volume": 906.54128, "trades": 7, "taker_buy_volume": 9224.2, "taker_buy_quote": 906.54128}, {"ts": 1773364560000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3575.5, "quote_volume": 352.42852, "trades": 4, "taker_buy_volume": 2417.7, "taker_buy_quote": 238.38522}, {"ts": 1773364620000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 21357.9, "quote_volume": 2108.96974, "trades": 16, "taker_buy_volume": 15113.7, "taker_buy_quote": 1492.04278}, {"ts": 1773364680000, "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0994, "volume": 18699.5, "quote_volume": 1853.617, "trades": 14, "taker_buy_volume": 17691.5, "taker_buy_quote": 1753.94752}, {"ts": 1773364740000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 8738.5, "quote_volume": 867.7228, "trades": 9, "taker_buy_volume": 2382.6, "taker_buy_quote": 236.59218}, {"ts": 1773364800000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7989.3, "quote_volume": 792.84919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364860000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 8600.2, "quote_volume": 854.35636, "trades": 8, "taker_buy_volume": 7600.2, "taker_buy_quote": 754.95636}, {"ts": 1773364920000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2068.4, "quote_volume": 205.60448, "trades": 2, "taker_buy_volume": 55.2, "taker_buy_quote": 5.4924}, {"ts": 1773364980000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 26351.1, "quote_volume": 2623.77446, "trades": 31, "taker_buy_volume": 18506.0, "taker_buy_quote": 1842.4025}, {"ts": 1773365040000, "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 37557.8, "quote_volume": 3744.41215, "trades": 24, "taker_buy_volume": 34127.9, "taker_buy_quote": 3402.80436}, {"ts": 1773365100000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 84290.8, "quote_volume": 8404.31076, "trades": 33, "taker_buy_volume": 15561.4, "taker_buy_quote": 1552.57793}, {"ts": 1773365160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 5005.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 5005.0, "taker_buy_quote": 499.9995}, {"ts": 1773365220000, "open": 0.0999, "high": 0.1006, "low": 0.0999, "close": 0.1006, "volume": 13082.8, "quote_volume": 1311.42262, "trades": 14, "taker_buy_volume": 12714.3, "taker_buy_quote": 1274.44172}, {"ts": 1773365280000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 25924.9, "quote_volume": 2605.6456, "trades": 11, "taker_buy_volume": 14141.2, "taker_buy_quote": 1421.60223}, {"ts": 1773365340000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 24958.5, "quote_volume": 2511.09088, "trades": 13, "taker_buy_volume": 23067.8, "taker_buy_quote": 2321.07553}, {"ts": 1773365400000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 73142.8, "quote_volume": 7329.89233, "trades": 28, "taker_buy_volume": 20322.6, "taker_buy_quote": 2034.41166}, {"ts": 1773365460000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 1937.9, "quote_volume": 194.26536, "trades": 3, "taker_buy_volume": 937.9, "taker_buy_quote": 94.06536}, {"ts": 1773365520000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 39064.2, "quote_volume": 3896.25739, "trades": 18, "taker_buy_volume": 10642.7, "taker_buy_quote": 1061.32744}, {"ts": 1773365580000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 15984.5, "quote_volume": 1590.45775, "trades": 14, "taker_buy_volume": 8962.0, "taker_buy_quote": 891.719}, {"ts": 1773365700000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1000.0, "quote_volume": 99.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1000.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365820000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1000.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1221.7, "quote_volume": 121.42624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365940000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1318.9, "quote_volume": 130.90553, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 16.368}, {"ts": 1773366000000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 13166.4, "quote_volume": 1308.45074, "trades": 5, "taker_buy_volume": 13166.4, "taker_buy_quote": 1308.45074}, {"ts": 1773366060000, "open": 0.0996, "high": 0.1002, "low": 0.0995, "close": 0.1001, "volume": 30033.1, "quote_volume": 2998.49077, "trades": 22, "taker_buy_volume": 21483.9, "taker_buy_quote": 2144.28244}, {"ts": 1773366120000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 5523.3, "quote_volume": 553.34384, "trades": 4, "taker_buy_volume": 5042.8, "taker_buy_quote": 505.29384}, {"ts": 1773366180000, "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1008, "volume": 21945.3, "quote_volume": 2206.01499, "trades": 14, "taker_buy_volume": 21890.1, "taker_buy_quote": 2200.48395}, {"ts": 1773366240000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 639.5, "quote_volume": 64.49043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366300000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1117.1, "quote_volume": 112.60368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4403.8, "quote_volume": 442.82415, "trades": 3, "taker_buy_volume": 4336.2, "taker_buy_quote": 436.02359}, {"ts": 1773366420000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 1709.3, "quote_volume": 172.76922, "trades": 5, "taker_buy_volume": 214.3, "taker_buy_quote": 21.62372}, {"ts": 1773366480000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 33744.1, "quote_volume": 3413.65808, "trades": 17, "taker_buy_volume": 11271.1, "taker_buy_quote": 1141.05753}, {"ts": 1773366540000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 6369.9, "quote_volume": 645.7281, "trades": 10, "taker_buy_volume": 4369.9, "taker_buy_quote": 442.8281}, {"ts": 1773366600000, "open": 0.1016, "high": 0.1019, "low": 0.1014, "close": 0.1014, "volume": 31945.1, "quote_volume": 3249.11637, "trades": 24, "taker_buy_volume": 7500.0, "taker_buy_quote": 764.11027}, {"ts": 1773366660000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1000.0, "quote_volume": 101.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366720000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 59.0, "quote_volume": 5.9944, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 5.9944}, {"ts": 1773366780000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2975.1, "quote_volume": 301.67514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 6936.2, "quote_volume": 700.98738, "trades": 5, "taker_buy_volume": 799.0, "taker_buy_quote": 80.699}, {"ts": 1773366900000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 3889.1, "quote_volume": 391.825, "trades": 5, "taker_buy_volume": 1962.8, "taker_buy_quote": 197.65396}, {"ts": 1773366960000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 5745.6, "quote_volume": 578.81518, "trades": 13, "taker_buy_volume": 5745.6, "taker_buy_quote": 578.81518}, {"ts": 1773367080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 850.1, "quote_volume": 85.52006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 344.0, "quote_volume": 34.744, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 34.744}, {"ts": 1773367260000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 7692.2, "quote_volume": 778.80213, "trades": 8, "taker_buy_volume": 5711.7, "taker_buy_quote": 578.39682}, {"ts": 1773367320000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 3764.7, "quote_volume": 381.11983, "trades": 6, "taker_buy_volume": 3687.8, "taker_buy_quote": 373.34524}, {"ts": 1773367380000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 192.7, "quote_volume": 19.52051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 1127.0, "quote_volume": 114.0524, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 101.2}, {"ts": 1773367560000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 25762.7, "quote_volume": 2600.1383, "trades": 16, "taker_buy_volume": 1261.9, "taker_buy_quote": 127.07333}, {"ts": 1773367620000, "open": 0.1006, "high": 0.1007, "low": 0.1, "close": 0.1002, "volume": 69550.8, "quote_volume": 6978.42017, "trades": 33, "taker_buy_volume": 5126.7, "taker_buy_quote": 514.20801}, {"ts": 1773367680000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 13660.7, "quote_volume": 1369.85023, "trades": 12, "taker_buy_volume": 13555.7, "taker_buy_quote": 1359.32923}, {"ts": 1773367740000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4000.0, "quote_volume": 402.20763, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 402.20763}, {"ts": 1773367800000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367860000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367920000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368340000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368460000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1409.9, "quote_volume": 141.83594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368640000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 919.4, "quote_volume": 92.49164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 20625.8, "quote_volume": 2070.58325, "trades": 11, "taker_buy_volume": 4052.6, "taker_buy_quote": 406.88104}, {"ts": 1773368760000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 12059.9, "quote_volume": 1213.07435, "trades": 11, "taker_buy_volume": 11726.8, "taker_buy_quote": 1179.5978}, {"ts": 1773368820000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 4374.2, "quote_volume": 439.60256, "trades": 6, "taker_buy_volume": 3976.4, "taker_buy_quote": 399.6282}, {"ts": 1773368880000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1337.6, "quote_volume": 134.39504, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 100.5}, {"ts": 1773368940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2736.8, "quote_volume": 275.46196, "trades": 3, "taker_buy_volume": 2736.8, "taker_buy_quote": 275.46196}, {"ts": 1773369060000, "open": 0.1008, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 69260.0, "quote_volume": 7003.97441, "trades": 53, "taker_buy_volume": 39038.1, "taker_buy_quote": 3948.45841}, {"ts": 1773369120000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 6817.2, "quote_volume": 689.21892, "trades": 6, "taker_buy_volume": 3053.5, "taker_buy_quote": 308.70885}, {"ts": 1773369180000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 9938.2, "quote_volume": 1004.75202, "trades": 3, "taker_buy_volume": 9938.2, "taker_buy_quote": 1004.75202}, {"ts": 1773369240000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 7245.5, "quote_volume": 732.0094, "trades": 6, "taker_buy_volume": 5621.5, "taker_buy_quote": 568.0458}, {"ts": 1773369300000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 6408.8, "quote_volume": 647.69054, "trades": 2, "taker_buy_volume": 6408.8, "taker_buy_quote": 647.69054}, {"ts": 1773369360000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369540000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 763.6, "quote_volume": 76.96446, "trades": 3, "taker_buy_volume": 64.2, "taker_buy_quote": 6.46494}, {"ts": 1773369600000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 29866.6, "quote_volume": 3010.26626, "trades": 12, "taker_buy_volume": 22572.4, "taker_buy_quote": 2274.34068}, {"ts": 1773369660000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2830.1, "quote_volume": 285.8401, "trades": 1, "taker_buy_volume": 2830.1, "taker_buy_quote": 285.8401}, {"ts": 1773369720000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1873.3, "quote_volume": 189.76529, "trades": 2, "taker_buy_volume": 1873.3, "taker_buy_quote": 189.76529}, {"ts": 1773369780000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369840000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 3988.8, "quote_volume": 404.06544, "trades": 3, "taker_buy_volume": 2886.3, "taker_buy_quote": 292.38219}, {"ts": 1773369900000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1587.9, "quote_volume": 161.01306, "trades": 2, "taker_buy_volume": 1587.9, "taker_buy_quote": 161.01306}, {"ts": 1773369960000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 13980.0, "quote_volume": 1414.776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370020000, "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 76763.4, "quote_volume": 7813.21239, "trades": 34, "taker_buy_volume": 65058.3, "taker_buy_quote": 6621.52296}, {"ts": 1773370080000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 2007.5, "quote_volume": 204.78279, "trades": 4, "taker_buy_volume": 2007.5, "taker_buy_quote": 204.78279}, {"ts": 1773370140000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 10142.2, "quote_volume": 1035.92152, "trades": 21, "taker_buy_volume": 3677.2, "taker_buy_quote": 375.94252}, {"ts": 1773370200000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 19902.2, "quote_volume": 2025.67093, "trades": 16, "taker_buy_volume": 10892.7, "taker_buy_quote": 1108.81788}, {"ts": 1773370260000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 2074.7, "quote_volume": 211.41136, "trades": 11, "taker_buy_volume": 2074.7, "taker_buy_quote": 211.41136}, {"ts": 1773370320000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 50846.6, "quote_volume": 5200.26499, "trades": 26, "taker_buy_volume": 48093.3, "taker_buy_quote": 4918.87773}, {"ts": 1773370440000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 12051.6, "quote_volume": 1234.24297, "trades": 11, "taker_buy_volume": 9169.3, "taker_buy_quote": 938.82891}, {"ts": 1773370500000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.103, "volume": 40006.1, "quote_volume": 4111.82616, "trades": 32, "taker_buy_volume": 34449.6, "taker_buy_quote": 3541.53826}, {"ts": 1773370560000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 17873.0, "quote_volume": 1839.12598, "trades": 18, "taker_buy_volume": 16610.9, "taker_buy_quote": 1709.39394}, {"ts": 1773370620000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 968.0, "quote_volume": 99.5104, "trades": 1, "taker_buy_volume": 968.0, "taker_buy_quote": 99.5104}, {"ts": 1773370680000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.1027, "high": 0.1027, "low": 0.1019, "close": 0.102, "volume": 54262.5, "quote_volume": 5542.50095, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 57863.2, "quote_volume": 5911.17078, "trades": 22, "taker_buy_volume": 25083.9, "taker_buy_quote": 2563.07767}, {"ts": 1773370860000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 3683.2, "quote_volume": 377.13594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370980000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 6143.7, "quote_volume": 629.54278, "trades": 7, "taker_buy_volume": 4121.7, "taker_buy_quote": 422.30608}, {"ts": 1773371040000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 3383.1, "quote_volume": 346.62641, "trades": 4, "taker_buy_volume": 2969.7, "taker_buy_quote": 304.29425}, {"ts": 1773371100000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 14614.6, "quote_volume": 1497.66946, "trades": 10, "taker_buy_volume": 14614.6, "taker_buy_quote": 1497.66946}, {"ts": 1773371160000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371280000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.1027, "high": 0.1027, "low": 0.1021, "close": 0.1021, "volume": 28242.2, "quote_volume": 2892.40029, "trades": 18, "taker_buy_volume": 6447.9, "taker_buy_quote": 660.27589}, {"ts": 1773371400000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 28342.4, "quote_volume": 2903.47176, "trades": 24, "taker_buy_volume": 26459.7, "taker_buy_quote": 2710.62683}, {"ts": 1773371460000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3830.9, "quote_volume": 392.66725, "trades": 2, "taker_buy_volume": 3830.9, "taker_buy_quote": 392.66725}, {"ts": 1773371520000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 16825.2, "quote_volume": 1722.86228, "trades": 13, "taker_buy_volume": 11942.4, "taker_buy_quote": 1222.86356}, {"ts": 1773371580000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 4946.0, "quote_volume": 506.965, "trades": 4, "taker_buy_volume": 4946.0, "taker_buy_quote": 506.965}, {"ts": 1773371640000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 14324.7, "quote_volume": 1469.50617, "trades": 7, "taker_buy_volume": 3080.0, "taker_buy_quote": 315.89775}, {"ts": 1773371700000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 2118.9, "quote_volume": 216.98968, "trades": 3, "taker_buy_volume": 2118.9, "taker_buy_quote": 216.98968}, {"ts": 1773371760000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1787.8, "quote_volume": 183.2495, "trades": 1, "taker_buy_volume": 1787.8, "taker_buy_quote": 183.2495}, {"ts": 1773371820000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 5664.0, "quote_volume": 581.5138, "trades": 6, "taker_buy_volume": 4841.6, "taker_buy_quote": 497.13556}, {"ts": 1773371940000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 9405.1, "quote_volume": 968.89203, "trades": 11, "taker_buy_volume": 8866.1, "taker_buy_quote": 913.37503}, {"ts": 1773372000000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 4746.1, "quote_volume": 489.31727, "trades": 6, "taker_buy_volume": 3894.7, "taker_buy_quote": 401.54357}, {"ts": 1773372060000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 4854.3, "quote_volume": 499.9929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372120000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 14866.1, "quote_volume": 1523.16939, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 204.6}, {"ts": 1773372240000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 14536.7, "quote_volume": 1489.20615, "trades": 9, "taker_buy_volume": 6480.7, "taker_buy_quote": 664.27175}, {"ts": 1773372300000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 9621.9, "quote_volume": 985.19746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372420000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1000.0, "quote_volume": 102.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 6931.2, "quote_volume": 710.14534, "trades": 6, "taker_buy_volume": 6931.2, "taker_buy_quote": 710.14534}, {"ts": 1773372540000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 3937.1, "quote_volume": 403.65531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1912.2, "quote_volume": 196.0005, "trades": 2, "taker_buy_volume": 1912.2, "taker_buy_quote": 196.0005}, {"ts": 1773372660000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 19201.4, "quote_volume": 1965.45306, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372780000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 115.2, "quote_volume": 11.77344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372840000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 413.4, "quote_volume": 42.3735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372900000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 822.0, "quote_volume": 84.3372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 7984.7, "quote_volume": 821.43233, "trades": 12, "taker_buy_volume": 3705.7, "taker_buy_quote": 381.31653}, {"ts": 1773373020000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 13325.5, "quote_volume": 1372.28742, "trades": 12, "taker_buy_volume": 3058.1, "taker_buy_quote": 314.97632}, {"ts": 1773373080000, "open": 0.103, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 91026.2, "quote_volume": 9385.34545, "trades": 15, "taker_buy_volume": 90930.4, "taker_buy_quote": 9375.48763}, {"ts": 1773373140000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 3135.9, "quote_volume": 324.24028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 5086.2, "quote_volume": 525.37986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373260000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 12745.5, "quote_volume": 1315.3356, "trades": 6, "taker_buy_volume": 5970.1, "taker_buy_quote": 616.11432}, {"ts": 1773373320000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 24636.0, "quote_volume": 2542.31843, "trades": 16, "taker_buy_volume": 20374.6, "taker_buy_quote": 2102.92743}, {"ts": 1773373380000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 3441.3, "quote_volume": 356.01833, "trades": 8, "taker_buy_volume": 2960.3, "taker_buy_quote": 306.29105}, {"ts": 1773373440000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 7038.6, "quote_volume": 727.81442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 17848.6, "quote_volume": 1848.38956, "trades": 9, "taker_buy_volume": 12850.6, "taker_buy_quote": 1331.32216}, {"ts": 1773373560000, "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 46956.8, "quote_volume": 4883.16449, "trades": 25, "taker_buy_volume": 46255.2, "taker_buy_quote": 4810.25668}, {"ts": 1773373620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 6956.4, "quote_volume": 724.16124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373680000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 5905.5, "quote_volume": 614.6523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 6766.5, "quote_volume": 704.19097, "trades": 5, "taker_buy_volume": 6709.0, "taker_buy_quote": 698.21672}, {"ts": 1773373800000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 32191.4, "quote_volume": 3370.18186, "trades": 20, "taker_buy_volume": 25411.3, "taker_buy_quote": 2661.0834}, {"ts": 1773373860000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 4780.1, "quote_volume": 499.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373920000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 13337.6, "quote_volume": 1392.8554, "trades": 12, "taker_buy_volume": 269.9, "taker_buy_quote": 28.17756}, {"ts": 1773373980000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4789.2, "quote_volume": 499.99248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374040000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 69431.9, "quote_volume": 7251.66553, "trades": 45, "taker_buy_volume": 32749.2, "taker_buy_quote": 3421.29429}, {"ts": 1773374100000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 11231.8, "quote_volume": 1167.37719, "trades": 11, "taker_buy_volume": 5071.3, "taker_buy_quote": 526.9947}, {"ts": 1773374160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 9719.2, "quote_volume": 1009.82488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374220000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 9619.9, "quote_volume": 999.98837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 13608.4, "quote_volume": 1411.22761, "trades": 10, "taker_buy_volume": 2182.9, "taker_buy_quote": 226.34524}, {"ts": 1773374340000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2891.6, "quote_volume": 299.3806, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.6}, {"ts": 1773374400000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 9456.8, "quote_volume": 980.62341, "trades": 10, "taker_buy_volume": 8715.9, "taker_buy_quote": 904.08844}, {"ts": 1773374460000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 4025.5, "quote_volume": 417.05627, "trades": 3, "taker_buy_volume": 144.7, "taker_buy_quote": 15.00539}, {"ts": 1773374580000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 3841.3, "quote_volume": 397.38212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374640000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 58.0, "quote_volume": 5.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 7610.4, "quote_volume": 787.35325, "trades": 8, "taker_buy_volume": 2975.8, "taker_buy_quote": 308.01752}, {"ts": 1773374820000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1593.9, "quote_volume": 165.28743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 9821.6, "quote_volume": 1016.03068, "trades": 7, "taker_buy_volume": 2891.3, "taker_buy_quote": 299.24955}, {"ts": 1773374940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 5835.5, "quote_volume": 603.2907, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 103.3}, {"ts": 1773375120000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2632.0, "quote_volume": 272.1488, "trades": 3, "taker_buy_volume": 1529.5, "taker_buy_quote": 158.1503}, {"ts": 1773375180000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 13052.1, "quote_volume": 1345.93436, "trades": 8, "taker_buy_volume": 3067.6, "taker_buy_quote": 316.07305}, {"ts": 1773375420000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2595.6, "quote_volume": 266.89762, "trades": 6, "taker_buy_volume": 1896.2, "taker_buy_quote": 194.92936}, {"ts": 1773375480000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2360.0, "quote_volume": 243.08, "trades": 2, "taker_buy_volume": 1946.6, "taker_buy_quote": 200.4998}, {"ts": 1773375540000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 877.1, "quote_volume": 90.25359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 14918.9, "quote_volume": 1532.69693, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375660000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 5971.0, "quote_volume": 613.2217, "trades": 2, "taker_buy_volume": 5971.0, "taker_buy_quote": 613.2217}, {"ts": 1773375780000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375900000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 65505.7, "quote_volume": 6739.36969, "trades": 9, "taker_buy_volume": 61653.5, "taker_buy_quote": 6343.17145}, {"ts": 1773375960000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 709.7, "quote_volume": 72.9517, "trades": 2, "taker_buy_volume": 655.1, "taker_buy_quote": 67.34428}, {"ts": 1773376020000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 64.3, "quote_volume": 6.59718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 8827.1, "quote_volume": 904.40781, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 307.2}, {"ts": 1773376200000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 29924.8, "quote_volume": 3065.31317, "trades": 15, "taker_buy_volume": 5936.5, "taker_buy_quote": 608.49125}, {"ts": 1773376260000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 1086.8, "quote_volume": 111.19719, "trades": 4, "taker_buy_volume": 58.5, "taker_buy_quote": 5.99625}, {"ts": 1773376320000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 45217.3, "quote_volume": 4605.40644, "trades": 21, "taker_buy_volume": 8240.6, "taker_buy_quote": 839.7799}, {"ts": 1773376380000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3384.7, "quote_volume": 345.19418, "trades": 3, "taker_buy_volume": 2932.5, "taker_buy_quote": 299.115}, {"ts": 1773376440000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 14747.7, "quote_volume": 1504.3654, "trades": 9, "taker_buy_volume": 1247.7, "taker_buy_quote": 127.2654}, {"ts": 1773376560000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 5961.6, "quote_volume": 608.2832, "trades": 3, "taker_buy_volume": 5961.6, "taker_buy_quote": 608.2832}, {"ts": 1773376680000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 3981.9, "quote_volume": 405.75561, "trades": 2, "taker_buy_volume": 3981.9, "taker_buy_quote": 405.75561}, {"ts": 1773376800000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1014, "volume": 14040.7, "quote_volume": 1429.12248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 14813.1, "quote_volume": 1502.14834, "trades": 11, "taker_buy_volume": 11000.0, "taker_buy_quote": 1115.4}, {"ts": 1773376920000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 13500.0, "quote_volume": 1370.3, "trades": 3, "taker_buy_volume": 13500.0, "taker_buy_quote": 1370.3}, {"ts": 1773377040000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 61.7, "quote_volume": 6.26872, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 6.26872}, {"ts": 1773377100000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 7600.0, "quote_volume": 772.16, "trades": 5, "taker_buy_volume": 7090.0, "taker_buy_quote": 720.344}, {"ts": 1773377160000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1053.7, "quote_volume": 107.05592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 9741.3, "quote_volume": 990.52459, "trades": 8, "taker_buy_volume": 9741.3, "taker_buy_quote": 990.52459}, {"ts": 1773377400000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 3065.4, "quote_volume": 312.93909, "trades": 6, "taker_buy_volume": 382.5, "taker_buy_quote": 39.015}, {"ts": 1773377460000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1950.1, "quote_volume": 198.9102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377760000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377820000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 1383.7, "quote_volume": 140.98673, "trades": 2, "taker_buy_volume": 1260.7, "taker_buy_quote": 128.46533}, {"ts": 1773378000000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 3467.9, "quote_volume": 353.0734, "trades": 4, "taker_buy_volume": 3056.1, "taker_buy_quote": 311.11098}, {"ts": 1773378060000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1049.9, "quote_volume": 107.0898, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 5.0898}, {"ts": 1773378120000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 468.9, "quote_volume": 47.78091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 4469.7, "quote_volume": 456.06779, "trades": 5, "taker_buy_volume": 3469.7, "taker_buy_quote": 353.86779}, {"ts": 1773378240000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378360000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378420000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 175.8, "quote_volume": 17.98434, "trades": 2, "taker_buy_volume": 175.8, "taker_buy_quote": 17.98434}, {"ts": 1773378480000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 5104.0, "quote_volume": 521.4167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 3898.0, "quote_volume": 398.3756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4131.1, "quote_volume": 421.57014, "trades": 4, "taker_buy_volume": 2151.7, "taker_buy_quote": 219.4734}, {"ts": 1773378840000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 3433.2, "quote_volume": 349.87081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378960000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1000.0, "quote_volume": 101.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 101.5}, {"ts": 1773379020000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2003.0, "quote_volume": 203.5048, "trades": 1, "taker_buy_volume": 2003.0, "taker_buy_quote": 203.5048}, {"ts": 1773379080000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379140000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 13400.0, "quote_volume": 1362.44024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379200000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1348.0, "quote_volume": 137.2264, "trades": 1, "taker_buy_volume": 1348.0, "taker_buy_quote": 137.2264}, {"ts": 1773379320000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 6583.4, "quote_volume": 671.75111, "trades": 6, "taker_buy_volume": 6583.4, "taker_buy_quote": 671.75111}, {"ts": 1773379380000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379500000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379560000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1963.1, "quote_volume": 200.43251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 7366.3, "quote_volume": 754.48947, "trades": 9, "taker_buy_volume": 6957.3, "taker_buy_quote": 712.52607}, {"ts": 1773379680000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2959.4, "quote_volume": 303.93038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379800000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379860000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379920000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 8960.5, "quote_volume": 919.64308, "trades": 15, "taker_buy_volume": 4997.2, "taker_buy_quote": 512.71466}, {"ts": 1773379980000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380040000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380100000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 1953.6, "quote_volume": 199.96353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380160000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 4970.2, "quote_volume": 507.92586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380220000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 7144.3, "quote_volume": 728.7186, "trades": 7, "taker_buy_volume": 2203.4, "taker_buy_quote": 224.7468}, {"ts": 1773380280000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 7273.6, "quote_volume": 740.82636, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 101.8}, {"ts": 1773380340000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 151.3, "quote_volume": 15.37208, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 15.37208}, {"ts": 1773380460000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380580000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380640000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2876.0, "quote_volume": 291.6264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380700000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 3283.9, "quote_volume": 332.65907, "trades": 4, "taker_buy_volume": 3283.9, "taker_buy_quote": 332.65907}, {"ts": 1773380760000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380940000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 4720.5, "quote_volume": 478.18665, "trades": 7, "taker_buy_volume": 1941.1, "taker_buy_quote": 196.63343}, {"ts": 1773381060000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 3824.7, "quote_volume": 386.85777, "trades": 11, "taker_buy_volume": 361.2, "taker_buy_quote": 36.55344}, {"ts": 1773381120000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 9067.4, "quote_volume": 915.17322, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381180000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 107.2, "quote_volume": 10.83792, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 10.83792}, {"ts": 1773381240000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 21985.7, "quote_volume": 2215.78732, "trades": 8, "taker_buy_volume": 14201.7, "taker_buy_quote": 1431.53136}, {"ts": 1773381360000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 10712.9, "quote_volume": 1077.6817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381420000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2423.3, "quote_volume": 243.78398, "trades": 4, "taker_buy_volume": 2423.3, "taker_buy_quote": 243.78398}, {"ts": 1773381540000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2202.5, "quote_volume": 221.60762, "trades": 7, "taker_buy_volume": 1852.8, "taker_buy_quote": 186.4278}, {"ts": 1773381600000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381660000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 8973.5, "quote_volume": 899.3137, "trades": 13, "taker_buy_volume": 4713.3, "taker_buy_quote": 472.1421}, {"ts": 1773381720000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 24945.9, "quote_volume": 2499.72399, "trades": 10, "taker_buy_volume": 23396.5, "taker_buy_quote": 2344.62905}, {"ts": 1773381780000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 3275.5, "quote_volume": 328.24645, "trades": 5, "taker_buy_volume": 413.5, "taker_buy_quote": 41.47405}, {"ts": 1773381900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1947.3, "quote_volume": 195.31419, "trades": 1, "taker_buy_volume": 1947.3, "taker_buy_quote": 195.31419}, {"ts": 1773381960000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382020000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2288.1, "quote_volume": 229.26762, "trades": 2, "taker_buy_volume": 2288.1, "taker_buy_quote": 229.26762}, {"ts": 1773382080000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1811.3, "quote_volume": 181.67339, "trades": 1, "taker_buy_volume": 1811.3, "taker_buy_quote": 181.67339}, {"ts": 1773382200000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 413.5, "quote_volume": 41.47405, "trades": 1, "taker_buy_volume": 413.5, "taker_buy_quote": 41.47405}, {"ts": 1773382260000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 30212.0, "quote_volume": 3018.37817, "trades": 17, "taker_buy_volume": 716.1, "taker_buy_quote": 71.61}, {"ts": 1773382320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 69.8, "quote_volume": 6.99396, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 6.99396}, {"ts": 1773382380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 78.1, "quote_volume": 7.83343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 508.2, "quote_volume": 51.02328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 11000.0, "quote_volume": 1105.43824, "trades": 10, "taker_buy_volume": 11000.0, "taker_buy_quote": 1105.43824}, {"ts": 1773382620000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5831.8, "quote_volume": 586.87189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382800000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5483.4, "quote_volume": 551.76504, "trades": 5, "taker_buy_volume": 4483.4, "taker_buy_quote": 451.16504}, {"ts": 1773382920000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 11414.4, "quote_volume": 1147.44772, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382980000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 580.0, "quote_volume": 58.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383040000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 14869.9, "quote_volume": 1493.4479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.101, "volume": 45904.4, "quote_volume": 4631.12327, "trades": 15, "taker_buy_volume": 44801.9, "taker_buy_quote": 4519.77077}, {"ts": 1773383160000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 12497.3, "quote_volume": 1256.56882, "trades": 6, "taker_buy_volume": 2399.6, "taker_buy_quote": 241.63972}, {"ts": 1773383220000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1479.0, "quote_volume": 148.7874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383460000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 4966.3, "quote_volume": 499.99616, "trades": 3, "taker_buy_volume": 4966.3, "taker_buy_quote": 499.99616}, {"ts": 1773383520000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383580000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 1489.8, "quote_volume": 149.50598, "trades": 2, "taker_buy_volume": 790.4, "taker_buy_quote": 79.35616}, {"ts": 1773383640000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 399.0, "quote_volume": 39.9798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383700000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 178.1, "quote_volume": 17.82781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383760000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 14472.8, "quote_volume": 1447.72643, "trades": 13, "taker_buy_volume": 513.5, "taker_buy_quote": 51.42267}, {"ts": 1773383820000, "open": 0.0999, "high": 0.0999, "low": 0.0993, "close": 0.0993, "volume": 35960.2, "quote_volume": 3578.64218, "trades": 22, "taker_buy_volume": 10714.7, "taker_buy_quote": 1066.32379}, {"ts": 1773383880000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1148.0, "quote_volume": 114.226, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 114.226}, {"ts": 1773383940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1973.3, "quote_volume": 196.54068, "trades": 1, "taker_buy_volume": 1973.3, "taker_buy_quote": 196.54068}, {"ts": 1773384000000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3024.0, "quote_volume": 301.4928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384060000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2709.6, "quote_volume": 270.13722, "trades": 5, "taker_buy_volume": 2610.6, "taker_buy_quote": 260.27682}, {"ts": 1773384120000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 10215.3, "quote_volume": 1017.26533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384180000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 7276.7, "quote_volume": 723.93515, "trades": 12, "taker_buy_volume": 544.0, "taker_buy_quote": 54.1824}, {"ts": 1773384240000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 5239.6, "quote_volume": 520.9378, "trades": 12, "taker_buy_volume": 1215.6, "taker_buy_quote": 120.9522}, {"ts": 1773384300000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 12765.4, "quote_volume": 1267.70895, "trades": 21, "taker_buy_volume": 6065.4, "taker_buy_quote": 602.8487}, {"ts": 1773384360000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 12662.0, "quote_volume": 1263.81296, "trades": 54, "taker_buy_volume": 7512.4, "taker_buy_quote": 749.70622}, {"ts": 1773384420000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2152.0, "quote_volume": 214.7696, "trades": 14, "taker_buy_volume": 2152.0, "taker_buy_quote": 214.7696}, {"ts": 1773384480000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 7392.9, "quote_volume": 737.81142, "trades": 27, "taker_buy_volume": 3729.0, "taker_buy_quote": 372.1542}, {"ts": 1773384540000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 21391.0, "quote_volume": 2133.19277, "trades": 25, "taker_buy_volume": 1323.0, "taker_buy_quote": 131.9993}, {"ts": 1773384600000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 4784.4, "quote_volume": 476.06261, "trades": 6, "taker_buy_volume": 148.1, "taker_buy_quote": 14.75076}, {"ts": 1773384660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2171.0, "quote_volume": 215.7974, "trades": 14, "taker_buy_volume": 2171.0, "taker_buy_quote": 215.7974}, {"ts": 1773384720000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 164.4, "quote_volume": 16.3578, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 16.3578}, {"ts": 1773384780000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 9265.0, "quote_volume": 919.37317, "trades": 19, "taker_buy_volume": 1647.1, "taker_buy_quote": 163.25261}, {"ts": 1773384840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3819.0, "quote_volume": 378.4629, "trades": 19, "taker_buy_volume": 1553.0, "taker_buy_quote": 153.9023}, {"ts": 1773384900000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1286.8, "quote_volume": 127.65056, "trades": 7, "taker_buy_volume": 1286.8, "taker_buy_quote": 127.65056}, {"ts": 1773384960000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 7347.2, "quote_volume": 728.84224, "trades": 12, "taker_buy_volume": 1297.2, "taker_buy_quote": 128.68224}, {"ts": 1773385020000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 18440.7, "quote_volume": 1825.95834, "trades": 23, "taker_buy_volume": 3057.3, "taker_buy_quote": 302.7735}, {"ts": 1773385080000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 4215.1, "quote_volume": 417.07957, "trades": 16, "taker_buy_volume": 2061.8, "taker_buy_quote": 204.1182}, {"ts": 1773385140000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 38386.5, "quote_volume": 3797.54532, "trades": 55, "taker_buy_volume": 11204.7, "taker_buy_quote": 1109.2653}, {"ts": 1773385200000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 5721.2, "quote_volume": 566.3988, "trades": 17, "taker_buy_volume": 5721.2, "taker_buy_quote": 566.3988}, {"ts": 1773385260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3656.0, "quote_volume": 361.944, "trades": 28, "taker_buy_volume": 3656.0, "taker_buy_quote": 361.944}, {"ts": 1773385320000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 6397.3, "quote_volume": 633.3327, "trades": 28, "taker_buy_volume": 6397.3, "taker_buy_quote": 633.3327}, {"ts": 1773385380000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 10380.4, "quote_volume": 1027.83414, "trades": 31, "taker_buy_volume": 9277.9, "taker_buy_quote": 918.68664}, {"ts": 1773385440000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 26898.2, "quote_volume": 2661.1575, "trades": 50, "taker_buy_volume": 11231.2, "taker_buy_quote": 1111.4245}, {"ts": 1773385500000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 55481.2, "quote_volume": 5483.25263, "trades": 103, "taker_buy_volume": 40497.3, "taker_buy_quote": 4002.83951}, {"ts": 1773385560000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 6999.3, "quote_volume": 693.30364, "trades": 19, "taker_buy_volume": 6853.7, "taker_buy_quote": 678.9038}, {"ts": 1773385620000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4110.3, "quote_volume": 406.9197, "trades": 11, "taker_buy_volume": 4110.3, "taker_buy_quote": 406.9197}, {"ts": 1773385680000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 3852.0, "quote_volume": 381.33868, "trades": 8, "taker_buy_volume": 3758.8, "taker_buy_quote": 372.1212}, {"ts": 1773385740000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 17752.4, "quote_volume": 1757.21835, "trades": 35, "taker_buy_volume": 11752.4, "taker_buy_quote": 1163.4876}, {"ts": 1773385800000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 561.0, "quote_volume": 55.539, "trades": 5, "taker_buy_volume": 561.0, "taker_buy_quote": 55.539}, {"ts": 1773385860000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 16004.7, "quote_volume": 1583.3818, "trades": 32, "taker_buy_volume": 5604.2, "taker_buy_quote": 554.6406}, {"ts": 1773385920000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3334.0, "quote_volume": 330.066, "trades": 4, "taker_buy_volume": 3334.0, "taker_buy_quote": 330.066}, {"ts": 1773385980000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 4605.6, "quote_volume": 455.52807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386040000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 95321.3, "quote_volume": 9398.78523, "trades": 94, "taker_buy_volume": 52518.8, "taker_buy_quote": 5177.56373}, {"ts": 1773386100000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.099, "volume": 38808.2, "quote_volume": 3834.25628, "trades": 38, "taker_buy_volume": 36251.7, "taker_buy_quote": 3581.78433}, {"ts": 1773386160000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2205.0, "quote_volume": 218.295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386280000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2298.0, "quote_volume": 227.502, "trades": 6, "taker_buy_volume": 2298.0, "taker_buy_quote": 227.502}, {"ts": 1773386340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386400000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 22855.9, "quote_volume": 2266.85788, "trades": 13, "taker_buy_volume": 17688.5, "taker_buy_quote": 1754.45829}, {"ts": 1773386460000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3183.7, "quote_volume": 315.78424, "trades": 5, "taker_buy_volume": 3183.7, "taker_buy_quote": 315.78424}, {"ts": 1773386520000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 16206.3, "quote_volume": 1606.04433, "trades": 13, "taker_buy_volume": 3117.1, "taker_buy_quote": 308.90461}, {"ts": 1773386580000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 70891.4, "quote_volume": 7040.75075, "trades": 31, "taker_buy_volume": 70891.4, "taker_buy_quote": 7040.75075}, {"ts": 1773386640000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 7329.0, "quote_volume": 729.73173, "trades": 8, "taker_buy_volume": 7329.0, "taker_buy_quote": 729.73173}, {"ts": 1773386700000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386820000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 2391.2, "quote_volume": 238.19756, "trades": 6, "taker_buy_volume": 2391.2, "taker_buy_quote": 238.19756}, {"ts": 1773386880000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 14900.0, "quote_volume": 1484.02274, "trades": 11, "taker_buy_volume": 200.0, "taker_buy_quote": 19.94}, {"ts": 1773386940000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 811.4, "quote_volume": 80.8325, "trades": 7, "taker_buy_volume": 643.1, "taker_buy_quote": 64.06982}, {"ts": 1773387000000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 544.7, "quote_volume": 54.20922, "trades": 4, "taker_buy_volume": 115.7, "taker_buy_quote": 11.52372}, {"ts": 1773387120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 861.6, "quote_volume": 85.81536, "trades": 2, "taker_buy_volume": 861.6, "taker_buy_quote": 85.81536}, {"ts": 1773387180000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 25860.7, "quote_volume": 2561.78458, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387480000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3373.4, "quote_volume": 333.9666, "trades": 4, "taker_buy_volume": 214.6, "taker_buy_quote": 21.2454}, {"ts": 1773387540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 3529.3, "quote_volume": 349.36032, "trades": 4, "taker_buy_volume": 3125.5, "taker_buy_quote": 309.4245}, {"ts": 1773387600000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 65.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387660000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0996, "volume": 29013.1, "quote_volume": 2880.56998, "trades": 13, "taker_buy_volume": 28711.1, "taker_buy_quote": 2850.58138}, {"ts": 1773387720000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387780000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387840000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387960000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388020000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4658.9, "quote_volume": 462.34877, "trades": 20, "taker_buy_volume": 65.2, "taker_buy_quote": 6.47436}, {"ts": 1773388140000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 104.4, "quote_volume": 10.35158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 413.4, "quote_volume": 41.00928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 3404.5, "quote_volume": 337.7264, "trades": 12, "taker_buy_volume": 3404.5, "taker_buy_quote": 337.7264}, {"ts": 1773388380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388560000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 11782.3, "quote_volume": 1169.78523, "trades": 30, "taker_buy_volume": 1382.3, "taker_buy_quote": 137.29037}, {"ts": 1773388620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 70.7, "quote_volume": 7.02051, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 7.02051}, {"ts": 1773388680000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388740000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3114.9, "quote_volume": 308.68659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 9869.9, "quote_volume": 977.1201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 59.2, "quote_volume": 5.86672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388920000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1102.5, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389040000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389100000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389160000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3245.8, "quote_volume": 321.3342, "trades": 13, "taker_buy_volume": 3245.8, "taker_buy_quote": 321.3342}, {"ts": 1773389280000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2000.0, "quote_volume": 198.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389400000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1199.4, "quote_volume": 118.50072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389580000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 18750.7, "quote_volume": 1844.43269, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389640000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8896.4, "quote_volume": 874.74092, "trades": 8, "taker_buy_volume": 187.5, "taker_buy_quote": 18.45}, {"ts": 1773389700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1000.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389760000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 167.0, "quote_volume": 16.4161, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 16.4161}, {"ts": 1773389820000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 3900.9, "quote_volume": 383.25461, "trades": 7, "taker_buy_volume": 862.3, "taker_buy_quote": 84.76409}, {"ts": 1773389880000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389940000, "open": 0.0982, "high": 0.0982, "low": 0.0977, "close": 0.0977, "volume": 33685.9, "quote_volume": 3299.63453, "trades": 21, "taker_buy_volume": 204.8, "taker_buy_quote": 20.0704}, {"ts": 1773390000000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 16760.7, "quote_volume": 1637.4186, "trades": 13, "taker_buy_volume": 853.4, "taker_buy_quote": 83.3516}, {"ts": 1773390060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5034.1, "quote_volume": 490.82475, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.5}, {"ts": 1773390180000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 10444.0, "quote_volume": 1017.55209, "trades": 5, "taker_buy_volume": 7379.1, "taker_buy_quote": 718.72434}, {"ts": 1773390240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390300000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 65.3, "quote_volume": 6.37328, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 6.37328}, {"ts": 1773390360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 414.1, "quote_volume": 40.33334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2093.7, "quote_volume": 204.13575, "trades": 1, "taker_buy_volume": 2093.7, "taker_buy_quote": 204.13575}, {"ts": 1773390540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6146.3, "quote_volume": 598.64962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0969, "volume": 17805.7, "quote_volume": 1726.04442, "trades": 15, "taker_buy_volume": 700.6, "taker_buy_quote": 67.88814}, {"ts": 1773390660000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3473.1, "quote_volume": 335.89487, "trades": 3, "taker_buy_volume": 1461.0, "taker_buy_quote": 141.3248}, {"ts": 1773390720000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 7030.3, "quote_volume": 679.96357, "trades": 23, "taker_buy_volume": 7030.3, "taker_buy_quote": 679.96357}, {"ts": 1773390780000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2582.9, "quote_volume": 250.14191, "trades": 18, "taker_buy_volume": 2582.9, "taker_buy_quote": 250.14191}, {"ts": 1773390840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12200.0, "quote_volume": 1180.96, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390900000, "open": 0.0968, "high": 0.0968, "low": 0.0962, "close": 0.0967, "volume": 73862.6, "quote_volume": 7124.36754, "trades": 98, "taker_buy_volume": 53720.6, "taker_buy_quote": 5181.8833}, {"ts": 1773390960000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 7162.8, "quote_volume": 691.16162, "trades": 55, "taker_buy_volume": 6826.0, "taker_buy_quote": 658.6941}, {"ts": 1773391020000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 6540.7, "quote_volume": 632.98583, "trades": 27, "taker_buy_volume": 3528.9, "taker_buy_quote": 341.44359}, {"ts": 1773391080000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 30354.9, "quote_volume": 2931.69292, "trades": 78, "taker_buy_volume": 15034.8, "taker_buy_quote": 1451.90365}, {"ts": 1773391140000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 3212.4, "quote_volume": 310.33164, "trades": 13, "taker_buy_volume": 1199.9, "taker_buy_quote": 115.92414}, {"ts": 1773391200000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 3878.4, "quote_volume": 374.35244, "trades": 28, "taker_buy_volume": 3723.2, "taker_buy_quote": 359.36012}, {"ts": 1773391260000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 5523.0, "quote_volume": 533.73165, "trades": 21, "taker_buy_volume": 2408.5, "taker_buy_quote": 232.87095}, {"ts": 1773391320000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 4516.6, "quote_volume": 436.28775, "trades": 21, "taker_buy_volume": 4516.6, "taker_buy_quote": 436.28775}, {"ts": 1773391380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 568.6, "quote_volume": 54.98362, "trades": 4, "taker_buy_volume": 568.6, "taker_buy_quote": 54.98362}, {"ts": 1773391440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 958.0, "quote_volume": 92.6386, "trades": 7, "taker_buy_volume": 958.0, "taker_buy_quote": 92.6386}, {"ts": 1773391500000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 9854.2, "quote_volume": 954.10608, "trades": 20, "taker_buy_volume": 4727.6, "taker_buy_quote": 458.05241}, {"ts": 1773391560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 9690.6, "quote_volume": 935.73118, "trades": 13, "taker_buy_volume": 288.5, "taker_buy_quote": 27.8691}, {"ts": 1773391620000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2126.7, "quote_volume": 205.51952, "trades": 19, "taker_buy_volume": 2126.7, "taker_buy_quote": 205.51952}, {"ts": 1773391680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 296.5, "quote_volume": 28.67155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2600.0, "quote_volume": 251.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1162.0, "quote_volume": 112.4816, "trades": 8, "taker_buy_volume": 1162.0, "taker_buy_quote": 112.4816}, {"ts": 1773391920000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3484.2, "quote_volume": 337.14436, "trades": 19, "taker_buy_volume": 3484.2, "taker_buy_quote": 337.14436}, {"ts": 1773391980000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1614.1, "quote_volume": 156.30028, "trades": 12, "taker_buy_volume": 1614.1, "taker_buy_quote": 156.30028}, {"ts": 1773392040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2000.0, "quote_volume": 193.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392160000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 169.0, "quote_volume": 16.3604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 36744.3, "quote_volume": 3543.74437, "trades": 72, "taker_buy_volume": 12227.2, "taker_buy_quote": 1179.2248}, {"ts": 1773392280000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 15615.0, "quote_volume": 1507.68167, "trades": 33, "taker_buy_volume": 15080.4, "taker_buy_quote": 1456.10419}, {"ts": 1773392340000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 198069.2, "quote_volume": 19071.7149, "trades": 128, "taker_buy_volume": 79709.7, "taker_buy_quote": 7675.77213}, {"ts": 1773392400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 37389.5, "quote_volume": 3608.08675, "trades": 14, "taker_buy_volume": 35377.7, "taker_buy_quote": 3413.94805}, {"ts": 1773392460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 100.0, "quote_volume": 9.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 497.0, "quote_volume": 47.9108, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 47.9108}, {"ts": 1773392640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392700000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 10365.0, "quote_volume": 999.85311, "trades": 9, "taker_buy_volume": 10365.0, "taker_buy_quote": 999.85311}, {"ts": 1773392760000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 28041.3, "quote_volume": 2708.47598, "trades": 21, "taker_buy_volume": 23420.6, "taker_buy_quote": 2261.2337}, {"ts": 1773392820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 354.3, "quote_volume": 34.28885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392880000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 7984.6, "quote_volume": 774.07161, "trades": 10, "taker_buy_volume": 5482.3, "taker_buy_quote": 531.38991}, {"ts": 1773392940000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4954.0, "quote_volume": 479.8009, "trades": 6, "taker_buy_volume": 828.5, "taker_buy_quote": 80.28165}, {"ts": 1773393000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393060000, "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.0971, "volume": 58084.6, "quote_volume": 5640.31051, "trades": 42, "taker_buy_volume": 51631.1, "taker_buy_quote": 5013.36911}, {"ts": 1773393120000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 6735.6, "quote_volume": 654.10367, "trades": 8, "taker_buy_volume": 737.2, "taker_buy_quote": 71.65584}, {"ts": 1773393180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2020.9, "quote_volume": 196.0273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393300000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 824.1, "quote_volume": 79.98919, "trades": 2, "taker_buy_volume": 824.1, "taker_buy_quote": 79.98919}, {"ts": 1773393360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393420000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393480000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 596.7, "quote_volume": 57.96077, "trades": 3, "taker_buy_volume": 596.7, "taker_buy_quote": 57.96077}, {"ts": 1773393660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 103.2, "quote_volume": 10.03104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393840000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 3735.6, "quote_volume": 364.20397, "trades": 7, "taker_buy_volume": 1735.6, "taker_buy_quote": 169.20397}, {"ts": 1773393900000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 11676.8, "quote_volume": 1141.69976, "trades": 16, "taker_buy_volume": 10834.8, "taker_buy_quote": 1059.29946}, {"ts": 1773393960000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394080000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 10506.5, "quote_volume": 1028.56345, "trades": 10, "taker_buy_volume": 4154.0, "taker_buy_quote": 406.81865}, {"ts": 1773394140000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 610.0, "quote_volume": 59.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394260000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394320000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1126.7, "quote_volume": 110.06592, "trades": 2, "taker_buy_volume": 126.7, "taker_buy_quote": 12.36592}, {"ts": 1773394380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6698.4, "quote_volume": 655.0456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394500000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 28445.3, "quote_volume": 2779.45719, "trades": 17, "taker_buy_volume": 25441.5, "taker_buy_quote": 2485.68555}, {"ts": 1773394560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5034.8, "quote_volume": 491.89996, "trades": 4, "taker_buy_volume": 5034.8, "taker_buy_quote": 491.89996}, {"ts": 1773394680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 103.6, "quote_volume": 10.11136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 11062.7, "quote_volume": 1081.00089, "trades": 10, "taker_buy_volume": 11062.7, "taker_buy_quote": 1081.00089}, {"ts": 1773394800000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 11725.9, "quote_volume": 1149.33234, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394920000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 5324.4, "quote_volume": 521.82052, "trades": 5, "taker_buy_volume": 509.1, "taker_buy_quote": 49.99362}, {"ts": 1773394980000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 186.3, "quote_volume": 18.27603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395100000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.0983, "high": 0.0991, "low": 0.0983, "close": 0.0988, "volume": 70864.3, "quote_volume": 6996.30369, "trades": 65, "taker_buy_volume": 55235.8, "taker_buy_quote": 5450.70343}, {"ts": 1773395340000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 7959.9, "quote_volume": 785.64213, "trades": 4, "taker_buy_volume": 7959.9, "taker_buy_quote": 785.64213}, {"ts": 1773395400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395460000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395520000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1982.7, "quote_volume": 195.49422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1000.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2801.9, "quote_volume": 275.21652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395880000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2085.8, "quote_volume": 204.82556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 353.2, "quote_volume": 34.71956, "trades": 1, "taker_buy_volume": 353.2, "taker_buy_quote": 34.71956}, {"ts": 1773396000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1102.5, "quote_volume": 108.37575, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 108.37575}, {"ts": 1773396060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396120000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396180000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1994.6, "quote_volume": 196.77781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 3178.8, "quote_volume": 313.42968, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 108.7065}, {"ts": 1773396420000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1183.3, "quote_volume": 116.42864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396600000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396780000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 7056.7, "quote_volume": 695.02037, "trades": 11, "taker_buy_volume": 4851.7, "taker_buy_quote": 477.82787}, {"ts": 1773396840000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 406.9, "quote_volume": 39.99827, "trades": 1, "taker_buy_volume": 406.9, "taker_buy_quote": 39.99827}, {"ts": 1773396900000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397080000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1195.8, "quote_volume": 117.29865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397140000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4121.9, "quote_volume": 404.35839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397260000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 17038.4, "quote_volume": 1671.44949, "trades": 10, "taker_buy_volume": 1824.5, "taker_buy_quote": 179.05565}, {"ts": 1773397320000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 351.6, "quote_volume": 34.52712, "trades": 1, "taker_buy_volume": 351.6, "taker_buy_quote": 34.52712}, {"ts": 1773397380000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397500000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397740000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397860000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 62149.5, "quote_volume": 6089.74868, "trades": 32, "taker_buy_volume": 27667.8, "taker_buy_quote": 2711.46827}, {"ts": 1773397920000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 62525.1, "quote_volume": 6096.05017, "trades": 35, "taker_buy_volume": 7714.0, "taker_buy_quote": 751.48355}, {"ts": 1773397980000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5534.7, "quote_volume": 539.63325, "trades": 6, "taker_buy_volume": 5534.7, "taker_buy_quote": 539.63325}, {"ts": 1773398040000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4125.8, "quote_volume": 402.67808, "trades": 3, "taker_buy_volume": 4125.8, "taker_buy_quote": 402.67808}, {"ts": 1773398220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398280000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 27392.6, "quote_volume": 2678.41796, "trades": 10, "taker_buy_volume": 26044.3, "taker_buy_quote": 2546.55422}, {"ts": 1773398340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 273.9, "quote_volume": 26.78742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 851.7, "quote_volume": 83.30176, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 5.3845}, {"ts": 1773398460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1194.2, "quote_volume": 116.79276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 14935.1, "quote_volume": 1460.65278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 149.4, "quote_volume": 14.58144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 56.2, "quote_volume": 5.49074, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 5.49074}, {"ts": 1773398820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8281.8, "quote_volume": 807.78914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399000000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3151.0, "quote_volume": 307.5376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 286.6, "quote_volume": 27.9435, "trades": 1, "taker_buy_volume": 286.6, "taker_buy_quote": 27.9435}, {"ts": 1773399240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399300000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 62662.1, "quote_volume": 6122.14909, "trades": 38, "taker_buy_volume": 56354.6, "taker_buy_quote": 5505.52684}, {"ts": 1773399360000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4901.8, "quote_volume": 479.82356, "trades": 4, "taker_buy_volume": 3140.8, "taker_buy_quote": 307.48432}, {"ts": 1773399420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399540000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 15884.2, "quote_volume": 1555.2716, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 898.1, "quote_volume": 87.83418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399720000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1102.5, "quote_volume": 107.604, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.604}, {"ts": 1773399780000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 65.1, "quote_volume": 6.34725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399840000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 8714.8, "quote_volume": 849.3581, "trades": 7, "taker_buy_volume": 62.9, "taker_buy_quote": 6.14533}, {"ts": 1773399900000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 87.1, "quote_volume": 8.50096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 19588.8, "quote_volume": 1911.7753, "trades": 22, "taker_buy_volume": 165.0, "taker_buy_quote": 16.104}, {"ts": 1773400020000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 253.1, "quote_volume": 24.67725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400080000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6760.3, "quote_volume": 659.11956, "trades": 6, "taker_buy_volume": 6663.4, "taker_buy_quote": 649.6815}, {"ts": 1773400140000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 28449.2, "quote_volume": 2776.46234, "trades": 29, "taker_buy_volume": 5477.9, "taker_buy_quote": 534.53279}, {"ts": 1773400200000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 6925.0, "quote_volume": 675.76975, "trades": 4, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.49375}, {"ts": 1773400260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400320000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 71.8, "quote_volume": 6.99332, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 6.99332}, {"ts": 1773400440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 12579.7, "quote_volume": 1223.45876, "trades": 11, "taker_buy_volume": 3209.9, "taker_buy_quote": 312.64426}, {"ts": 1773400740000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 20527.6, "quote_volume": 1993.34021, "trades": 11, "taker_buy_volume": 4820.6, "taker_buy_quote": 468.08026}, {"ts": 1773400800000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 137.1, "quote_volume": 13.31241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400920000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1209.8, "quote_volume": 117.33852, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 10908.1, "quote_volume": 1058.65112, "trades": 10, "taker_buy_volume": 10908.1, "taker_buy_quote": 1058.65112}, {"ts": 1773401040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 75.0, "quote_volume": 7.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401100000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 1433.9, "quote_volume": 139.23167, "trades": 4, "taker_buy_volume": 165.6, "taker_buy_quote": 16.09632}, {"ts": 1773401160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 63.6, "quote_volume": 6.17556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401280000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1030.9, "quote_volume": 99.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 358.8, "quote_volume": 34.8036, "trades": 1, "taker_buy_volume": 358.8, "taker_buy_quote": 34.8036}, {"ts": 1773401400000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 5307.9, "quote_volume": 513.40263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401460000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 4392.6, "quote_volume": 423.67686, "trades": 7, "taker_buy_volume": 1155.6, "taker_buy_quote": 111.52602}, {"ts": 1773401520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 190.9, "quote_volume": 18.42185, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 18.42185}, {"ts": 1773401580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 789.5, "quote_volume": 76.02885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401700000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 18770.3, "quote_volume": 1811.22516, "trades": 6, "taker_buy_volume": 18770.3, "taker_buy_quote": 1811.22516}, {"ts": 1773401760000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 91700.2, "quote_volume": 8835.25834, "trades": 33, "taker_buy_volume": 21721.2, "taker_buy_quote": 2094.97632}, {"ts": 1773401820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401880000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 213.3, "quote_volume": 20.52861, "trades": 2, "taker_buy_volume": 91.5, "taker_buy_quote": 8.81145}, {"ts": 1773401940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 9160.2, "quote_volume": 879.58688, "trades": 3, "taker_buy_volume": 1038.4, "taker_buy_quote": 99.89408}, {"ts": 1773402060000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 9862.0, "quote_volume": 949.76979, "trades": 7, "taker_buy_volume": 9862.0, "taker_buy_quote": 949.76979}, {"ts": 1773402120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 53.1, "quote_volume": 5.10291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402180000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3826.7, "quote_volume": 367.46725, "trades": 2, "taker_buy_volume": 1040.5, "taker_buy_quote": 99.99205}, {"ts": 1773402240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402360000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3344.6, "quote_volume": 321.75052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 500.0, "quote_volume": 48.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2058.7, "quote_volume": 198.25281, "trades": 2, "taker_buy_volume": 2058.7, "taker_buy_quote": 198.25281}, {"ts": 1773402720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2449.0, "quote_volume": 236.1836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402900000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 2679.8, "quote_volume": 258.64851, "trades": 4, "taker_buy_volume": 2623.4, "taker_buy_quote": 253.21155}, {"ts": 1773402960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 900.0, "quote_volume": 86.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1803.5, "quote_volume": 173.8574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 983.6, "quote_volume": 94.9174, "trades": 1, "taker_buy_volume": 983.6, "taker_buy_quote": 94.9174}, {"ts": 1773403140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 551.2, "quote_volume": 53.13568, "trades": 1, "taker_buy_volume": 551.2, "taker_buy_quote": 53.13568}, {"ts": 1773403200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403260000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2728.2, "quote_volume": 263.55332, "trades": 4, "taker_buy_volume": 2728.2, "taker_buy_quote": 263.55332}, {"ts": 1773403320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 6405.4, "quote_volume": 617.70106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403440000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 2365.9, "quote_volume": 227.8351, "trades": 5, "taker_buy_volume": 2220.2, "taker_buy_quote": 213.81286}, {"ts": 1773403500000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1439.0, "quote_volume": 138.76085, "trades": 2, "taker_buy_volume": 1439.0, "taker_buy_quote": 138.76085}, {"ts": 1773403560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403680000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 44476.9, "quote_volume": 4282.38356, "trades": 26, "taker_buy_volume": 13432.1, "taker_buy_quote": 1294.52898}, {"ts": 1773403740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403800000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 745.0, "quote_volume": 71.8126, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 71.8126}, {"ts": 1773403860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1102.5, "quote_volume": 106.17075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 114.8, "quote_volume": 11.04376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3066.8, "quote_volume": 294.84535, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 26.0702}, {"ts": 1773404160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1261.0, "quote_volume": 121.3082, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 25.1082}, {"ts": 1773404220000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 59613.1, "quote_volume": 5718.10024, "trades": 33, "taker_buy_volume": 6297.4, "taker_buy_quote": 603.96026}, {"ts": 1773404280000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 14934.2, "quote_volume": 1433.42583, "trades": 13, "taker_buy_volume": 13212.2, "taker_buy_quote": 1268.00358}, {"ts": 1773404340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 667.0, "quote_volume": 64.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 674.3, "quote_volume": 64.7819, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 47.1851}, {"ts": 1773404460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404520000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 104.1, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 9.9936}, {"ts": 1773404640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 3026.0, "quote_volume": 289.88315, "trades": 4, "taker_buy_volume": 3026.0, "taker_buy_quote": 289.88315}, {"ts": 1773404760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 201.7, "quote_volume": 19.32286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1102.5, "quote_volume": 105.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 3280.0, "quote_volume": 314.54759, "trades": 5, "taker_buy_volume": 3280.0, "taker_buy_quote": 314.54759}, {"ts": 1773404940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405060000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 8962.7, "quote_volume": 860.30895, "trades": 5, "taker_buy_volume": 8962.7, "taker_buy_quote": 860.30895}, {"ts": 1773405120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3970.2, "quote_volume": 381.32597, "trades": 4, "taker_buy_volume": 3970.2, "taker_buy_quote": 381.32597}, {"ts": 1773405180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2102.5, "quote_volume": 202.05025, "trades": 2, "taker_buy_volume": 2102.5, "taker_buy_quote": 202.05025}, {"ts": 1773405240000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 3307.9, "quote_volume": 318.62766, "trades": 10, "taker_buy_volume": 1307.9, "taker_buy_quote": 126.03954}, {"ts": 1773405300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 3084.3, "quote_volume": 297.61086, "trades": 3, "taker_buy_volume": 3004.0, "taker_buy_quote": 289.886}, {"ts": 1773405420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1654.6, "quote_volume": 159.29854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 42989.8, "quote_volume": 4138.55041, "trades": 54, "taker_buy_volume": 12902.0, "taker_buy_quote": 1243.50405}, {"ts": 1773405540000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 55753.0, "quote_volume": 5372.67326, "trades": 117, "taker_buy_volume": 13909.0, "taker_buy_quote": 1341.72015}, {"ts": 1773405600000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1897.0, "quote_volume": 183.24268, "trades": 3, "taker_buy_volume": 1897.0, "taker_buy_quote": 183.24268}, {"ts": 1773405660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405720000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 13061.4, "quote_volume": 1263.13057, "trades": 11, "taker_buy_volume": 10965.4, "taker_buy_quote": 1060.65697}, {"ts": 1773405780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1652.9, "quote_volume": 160.00072, "trades": 12, "taker_buy_volume": 309.9, "taker_buy_quote": 29.99832}, {"ts": 1773405840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405900000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1523.0, "quote_volume": 147.16385, "trades": 3, "taker_buy_volume": 1523.0, "taker_buy_quote": 147.16385}, {"ts": 1773405960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406020000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4497.0, "quote_volume": 435.40425, "trades": 7, "taker_buy_volume": 2049.0, "taker_buy_quote": 198.43785}, {"ts": 1773406080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406200000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2925.1, "quote_volume": 282.77106, "trades": 3, "taker_buy_volume": 2064.0, "taker_buy_quote": 199.5888}, {"ts": 1773406260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406320000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 7069.0, "quote_volume": 683.96575, "trades": 5, "taker_buy_volume": 7069.0, "taker_buy_quote": 683.96575}, {"ts": 1773406380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 51.7, "quote_volume": 4.99939, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99939}, {"ts": 1773406440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4683.1, "quote_volume": 452.69192, "trades": 4, "taker_buy_volume": 4147.1, "taker_buy_quote": 400.91432}, {"ts": 1773406560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 516.0, "quote_volume": 49.8456, "trades": 1, "taker_buy_volume": 516.0, "taker_buy_quote": 49.8456}, {"ts": 1773406740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 517.0, "quote_volume": 49.9939, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 49.9939}, {"ts": 1773406800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1309.5, "quote_volume": 126.4977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407040000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 3725.0, "quote_volume": 359.9868, "trades": 4, "taker_buy_volume": 3725.0, "taker_buy_quote": 359.9868}, {"ts": 1773407100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 69.8, "quote_volume": 6.74966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407220000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6045.5, "quote_volume": 585.38065, "trades": 6, "taker_buy_volume": 3898.0, "taker_buy_quote": 377.50265}, {"ts": 1773407280000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2510.0, "quote_volume": 243.64125, "trades": 4, "taker_buy_volume": 2510.0, "taker_buy_quote": 243.64125}, {"ts": 1773407340000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 12916.9, "quote_volume": 1254.35462, "trades": 10, "taker_buy_volume": 11814.4, "taker_buy_quote": 1147.19162}, {"ts": 1773407400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407460000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 1702.0, "quote_volume": 165.58106, "trades": 4, "taker_buy_volume": 1083.0, "taker_buy_quote": 105.41426}, {"ts": 1773407520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407580000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 4405.6, "quote_volume": 428.95407, "trades": 4, "taker_buy_volume": 4200.0, "taker_buy_quote": 408.96975}, {"ts": 1773407640000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 4120.0, "quote_volume": 401.07775, "trades": 4, "taker_buy_volume": 2017.5, "taker_buy_quote": 196.5045}, {"ts": 1773407700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 12497.3, "quote_volume": 1213.48783, "trades": 4, "taker_buy_volume": 1029.8, "taker_buy_quote": 99.99358}, {"ts": 1773407760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3373.5, "quote_volume": 328.5789, "trades": 3, "taker_buy_volume": 3006.1, "taker_buy_quote": 292.79414}, {"ts": 1773407880000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 91.7, "quote_volume": 8.91324, "trades": 1, "taker_buy_volume": 91.7, "taker_buy_quote": 8.91324}, {"ts": 1773408120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408240000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 968.4, "quote_volume": 94.03781, "trades": 4, "taker_buy_volume": 888.6, "taker_buy_quote": 86.28923}, {"ts": 1773408300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 827.0, "quote_volume": 80.3017, "trades": 2, "taker_buy_volume": 827.0, "taker_buy_quote": 80.3017}, {"ts": 1773408360000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 12051.9, "quote_volume": 1166.27795, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6531.5, "quote_volume": 632.90235, "trades": 3, "taker_buy_volume": 6531.5, "taker_buy_quote": 632.90235}, {"ts": 1773408600000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 16559.7, "quote_volume": 1605.55576, "trades": 7, "taker_buy_volume": 16559.7, "taker_buy_quote": 1605.55576}, {"ts": 1773408660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 100.0, "quote_volume": 9.69, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.69}, {"ts": 1773408780000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1002.0, "quote_volume": 97.0938, "trades": 1, "taker_buy_volume": 1002.0, "taker_buy_quote": 97.0938}, {"ts": 1773408840000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5096.6, "quote_volume": 492.35806, "trades": 7, "taker_buy_volume": 3580.7, "taker_buy_quote": 345.92212}, {"ts": 1773408900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3578.6, "quote_volume": 345.3349, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 49.215}, {"ts": 1773409020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 91.8, "quote_volume": 8.8587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 104.0, "quote_volume": 10.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4280.5, "quote_volume": 413.92435, "trades": 2, "taker_buy_volume": 4280.5, "taker_buy_quote": 413.92435}, {"ts": 1773409380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1325.9, "quote_volume": 128.21453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 284.1, "quote_volume": 27.44406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2406.2, "quote_volume": 232.43892, "trades": 6, "taker_buy_volume": 2205.0, "taker_buy_quote": 213.003}, {"ts": 1773409620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 113.0, "quote_volume": 10.9158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409680000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3944.2, "quote_volume": 380.98942, "trades": 9, "taker_buy_volume": 1750.2, "taker_buy_quote": 169.06932}, {"ts": 1773409740000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 9254.0, "quote_volume": 890.70119, "trades": 8, "taker_buy_volume": 168.0, "taker_buy_quote": 16.1784}, {"ts": 1773409800000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 6164.1, "quote_volume": 592.75386, "trades": 10, "taker_buy_volume": 1205.7, "taker_buy_quote": 115.98834}, {"ts": 1773409860000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 2051.0, "quote_volume": 196.94427, "trades": 3, "taker_buy_volume": 1039.0, "taker_buy_quote": 99.8479}, {"ts": 1773409920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3191.7, "quote_volume": 307.04154, "trades": 2, "taker_buy_volume": 3191.7, "taker_buy_quote": 307.04154}, {"ts": 1773410040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 437.1, "quote_volume": 42.09273, "trades": 1, "taker_buy_volume": 437.1, "taker_buy_quote": 42.09273}, {"ts": 1773410280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 63.2, "quote_volume": 6.0988, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 6.0988}, {"ts": 1773410340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3363.1, "quote_volume": 324.53915, "trades": 6, "taker_buy_volume": 3363.1, "taker_buy_quote": 324.53915}, {"ts": 1773410460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 134.7, "quote_volume": 12.99855, "trades": 1, "taker_buy_volume": 134.7, "taker_buy_quote": 12.99855}, {"ts": 1773410520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2338.8, "quote_volume": 225.46032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410760000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3062.1, "quote_volume": 294.99048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 90.8, "quote_volume": 8.74404, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 8.74404}, {"ts": 1773410880000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 3015.9, "quote_volume": 290.13992, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 106.17075}, {"ts": 1773410940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 14672.1, "quote_volume": 1408.5216, "trades": 14, "taker_buy_volume": 14672.1, "taker_buy_quote": 1408.5216}, {"ts": 1773411120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411180000, "open": 0.0958, "high": 0.0958, "low": 0.0948, "close": 0.0955, "volume": 119324.7, "quote_volume": 11381.7352, "trades": 84, "taker_buy_volume": 58796.6, "taker_buy_quote": 5605.40932}, {"ts": 1773411240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3923.8, "quote_volume": 374.64511, "trades": 8, "taker_buy_volume": 3923.8, "taker_buy_quote": 374.64511}, {"ts": 1773411300000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 886.6, "quote_volume": 84.75896, "trades": 1, "taker_buy_volume": 886.6, "taker_buy_quote": 84.75896}, {"ts": 1773411360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1383.1, "quote_volume": 132.08605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 195.6, "quote_volume": 18.6798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411480000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2101.3, "quote_volume": 200.67415, "trades": 1, "taker_buy_volume": 2101.3, "taker_buy_quote": 200.67415}, {"ts": 1773411540000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1393.5, "quote_volume": 133.38705, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 27.8778}, {"ts": 1773411600000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 11340.5, "quote_volume": 1083.228, "trades": 10, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.28875}, {"ts": 1773411660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411780000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 16119.1, "quote_volume": 1539.79621, "trades": 8, "taker_buy_volume": 3119.1, "taker_buy_quote": 298.18596}, {"ts": 1773411840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2063.6, "quote_volume": 197.28016, "trades": 1, "taker_buy_volume": 2063.6, "taker_buy_quote": 197.28016}, {"ts": 1773411900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2040.9, "quote_volume": 195.11004, "trades": 1, "taker_buy_volume": 2040.9, "taker_buy_quote": 195.11004}, {"ts": 1773412020000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 9435.9, "quote_volume": 904.11933, "trades": 10, "taker_buy_volume": 7994.3, "taker_buy_quote": 765.86989}, {"ts": 1773412080000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1155.1, "quote_volume": 110.67396, "trades": 2, "taker_buy_volume": 1155.1, "taker_buy_quote": 110.67396}, {"ts": 1773412200000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 2736.9, "quote_volume": 262.29819, "trades": 5, "taker_buy_volume": 813.9, "taker_buy_quote": 77.97162}, {"ts": 1773412260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2227.9, "quote_volume": 213.43282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412380000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1029.8, "quote_volume": 98.85324, "trades": 4, "taker_buy_volume": 902.6, "taker_buy_quote": 86.64204}, {"ts": 1773412440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 413.5, "quote_volume": 39.696, "trades": 1, "taker_buy_volume": 413.5, "taker_buy_quote": 39.696}, {"ts": 1773412560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 234.7, "quote_volume": 22.5312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412620000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2300.0, "quote_volume": 221.45, "trades": 4, "taker_buy_volume": 1801.9, "taker_buy_quote": 173.52297}, {"ts": 1773412680000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6460.3, "quote_volume": 622.60822, "trades": 6, "taker_buy_volume": 5915.8, "taker_buy_quote": 570.17287}, {"ts": 1773412740000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 75608.9, "quote_volume": 7281.03707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 104.8, "quote_volume": 10.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412920000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 13091.0, "quote_volume": 1252.11843, "trades": 12, "taker_buy_volume": 249.2, "taker_buy_quote": 23.87336}, {"ts": 1773412980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12975.5, "quote_volume": 1241.75535, "trades": 5, "taker_buy_volume": 12975.5, "taker_buy_quote": 1241.75535}, {"ts": 1773413100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 77.9, "quote_volume": 7.44724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 930.0, "quote_volume": 88.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2205.0, "quote_volume": 210.5775, "trades": 2, "taker_buy_volume": 2205.0, "taker_buy_quote": 210.5775}, {"ts": 1773413580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413700000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 12962.5, "quote_volume": 1236.843, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413760000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 31456.9, "quote_volume": 3010.89053, "trades": 12, "taker_buy_volume": 28354.4, "taker_buy_quote": 2713.77103}, {"ts": 1773413820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 94.4, "quote_volume": 9.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413880000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 3241.0, "quote_volume": 309.81205, "trades": 5, "taker_buy_volume": 1036.0, "taker_buy_quote": 99.1243}, {"ts": 1773413940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3757.8, "quote_volume": 359.24568, "trades": 3, "taker_buy_volume": 3757.8, "taker_buy_quote": 359.24568}, {"ts": 1773414000000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 27422.0, "quote_volume": 2629.12821, "trades": 13, "taker_buy_volume": 26202.8, "taker_buy_quote": 2512.08504}, {"ts": 1773414060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 53.3, "quote_volume": 5.12746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414120000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 3218.1, "quote_volume": 309.78077, "trades": 3, "taker_buy_volume": 2606.8, "taker_buy_quote": 251.03484}, {"ts": 1773414180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2999.4, "quote_volume": 289.14216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414360000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5568.8, "quote_volume": 537.37568, "trades": 5, "taker_buy_volume": 5433.6, "taker_buy_quote": 524.3424}, {"ts": 1773414420000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 297.5, "quote_volume": 28.72967, "trades": 3, "taker_buy_volume": 209.2, "taker_buy_quote": 20.20872}, {"ts": 1773414480000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 3423.4, "quote_volume": 331.92992, "trades": 4, "taker_buy_volume": 3423.4, "taker_buy_quote": 331.92992}, {"ts": 1773414540000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7581.4, "quote_volume": 734.33049, "trades": 6, "taker_buy_volume": 7581.4, "taker_buy_quote": 734.33049}, {"ts": 1773414600000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 2196.3, "quote_volume": 212.46258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414660000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 6636.4, "quote_volume": 641.38364, "trades": 6, "taker_buy_volume": 6636.4, "taker_buy_quote": 641.38364}, {"ts": 1773414720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414780000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1235.7, "quote_volume": 119.49219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 17100.0, "quote_volume": 1659.59, "trades": 6, "taker_buy_volume": 13000.0, "taker_buy_quote": 1262.3}, {"ts": 1773414960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 83.3, "quote_volume": 8.07177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 12681.1, "quote_volume": 1224.90439, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415140000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 5289.5, "quote_volume": 509.73646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 28518.7, "quote_volume": 2752.05455, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 171.1, "quote_volume": 16.49404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 190.7, "quote_volume": 18.38348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 296.9, "quote_volume": 28.62116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3739.2, "quote_volume": 360.08496, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 51.039}, {"ts": 1773415740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 308.4, "quote_volume": 29.72976, "trades": 1, "taker_buy_volume": 308.4, "taker_buy_quote": 29.72976}, {"ts": 1773415800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2268.5, "quote_volume": 218.00285, "trades": 5, "taker_buy_volume": 2205.0, "taker_buy_quote": 211.9005}, {"ts": 1773415980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1800.5, "quote_volume": 173.02805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2267.3, "quote_volume": 217.89376, "trades": 4, "taker_buy_volume": 2267.3, "taker_buy_quote": 217.89376}, {"ts": 1773416160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 58.2, "quote_volume": 5.5872, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 5.5872}, {"ts": 1773416280000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1868.0, "quote_volume": 179.3485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3205.0, "quote_volume": 307.039, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416400000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 1430.8, "quote_volume": 136.69038, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 11.55474}, {"ts": 1773416460000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4087.9, "quote_volume": 390.91349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416760000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3070.0, "quote_volume": 294.413, "trades": 1, "taker_buy_volume": 3070.0, "taker_buy_quote": 294.413}, {"ts": 1773416820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 63.7, "quote_volume": 6.12794, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 6.12794}, {"ts": 1773416940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417060000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 6957.4, "quote_volume": 668.0252, "trades": 7, "taker_buy_volume": 2134.0, "taker_buy_quote": 204.9788}, {"ts": 1773417120000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4072.1, "quote_volume": 391.31797, "trades": 5, "taker_buy_volume": 1290.0, "taker_buy_quote": 123.969}, {"ts": 1773417180000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4142.9, "quote_volume": 398.64666, "trades": 3, "taker_buy_volume": 4142.9, "taker_buy_quote": 398.64666}, {"ts": 1773417240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417420000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 16596.7, "quote_volume": 1593.2939, "trades": 7, "taker_buy_volume": 53.5, "taker_buy_quote": 5.1467}, {"ts": 1773417480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 242.7, "quote_volume": 23.32347, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 23.32347}, {"ts": 1773417540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417600000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 35601.5, "quote_volume": 3421.30415, "trades": 16, "taker_buy_volume": 208.0, "taker_buy_quote": 19.9888}, {"ts": 1773417720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417780000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1088.0, "quote_volume": 104.4392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4174.0, "quote_volume": 401.1214, "trades": 2, "taker_buy_volume": 4174.0, "taker_buy_quote": 401.1214}, {"ts": 1773417960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 65.3, "quote_volume": 6.2688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 505.0, "quote_volume": 48.581, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 48.581}, {"ts": 1773418080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4115.0, "quote_volume": 395.75275, "trades": 5, "taker_buy_volume": 1123.0, "taker_buy_quote": 107.92235}, {"ts": 1773418140000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0966, "volume": 65879.7, "quote_volume": 6342.60112, "trades": 35, "taker_buy_volume": 41010.4, "taker_buy_quote": 3952.66139}, {"ts": 1773418200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 648.3, "quote_volume": 62.62578, "trades": 1, "taker_buy_volume": 648.3, "taker_buy_quote": 62.62578}, {"ts": 1773418380000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4386.1, "quote_volume": 423.69726, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 19.9962}, {"ts": 1773418440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 71.1, "quote_volume": 6.85404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418680000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 4396.6, "quote_volume": 423.49258, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 19.9341}, {"ts": 1773418740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 124.8, "quote_volume": 12.00576, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 12.00576}, {"ts": 1773418860000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 16465.9, "quote_volume": 1585.45592, "trades": 10, "taker_buy_volume": 15465.9, "taker_buy_quote": 1489.15592}, {"ts": 1773418920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 95.4, "quote_volume": 9.19656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2103.3, "quote_volume": 202.75812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2934.1, "quote_volume": 282.88902, "trades": 5, "taker_buy_volume": 2934.1, "taker_buy_quote": 282.88902}, {"ts": 1773419280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4027.0, "quote_volume": 388.7055, "trades": 4, "taker_buy_volume": 547.0, "taker_buy_quote": 52.7855}, {"ts": 1773419400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6203.6, "quote_volume": 600.5004, "trades": 7, "taker_buy_volume": 5014.0, "taker_buy_quote": 485.34712}, {"ts": 1773419460000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 40095.0, "quote_volume": 3885.315, "trades": 13, "taker_buy_volume": 40095.0, "taker_buy_quote": 3885.315}, {"ts": 1773419520000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 24217.6, "quote_volume": 2348.82849, "trades": 11, "taker_buy_volume": 21823.0, "taker_buy_quote": 2116.60556}, {"ts": 1773419580000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 11200.0, "quote_volume": 1084.37025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419640000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 927.0, "quote_volume": 89.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419880000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1181.1, "quote_volume": 114.67695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419940000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 14512.9, "quote_volume": 1409.44071, "trades": 22, "taker_buy_volume": 11205.4, "taker_buy_quote": 1088.28246}, {"ts": 1773420000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 830.8, "quote_volume": 80.67068, "trades": 2, "taker_buy_volume": 830.8, "taker_buy_quote": 80.67068}, {"ts": 1773420060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420180000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2743.0, "quote_volume": 266.59243, "trades": 4, "taker_buy_volume": 2743.0, "taker_buy_quote": 266.59243}, {"ts": 1773420240000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 9608.5, "quote_volume": 932.8339, "trades": 6, "taker_buy_volume": 206.0, "taker_buy_quote": 19.9614}, {"ts": 1773420300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1773420780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 477.0, "quote_volume": 46.1736, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 46.1736}, {"ts": 1773421200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 411.9, "quote_volume": 39.9543, "trades": 1, "taker_buy_volume": 411.9, "taker_buy_quote": 39.9543}, {"ts": 1773421260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421320000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 4855.7, "quote_volume": 473.0526, "trades": 8, "taker_buy_volume": 4605.8, "taker_buy_quote": 448.73733}, {"ts": 1773421380000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2161.5, "quote_volume": 210.28306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1000.0, "quote_volume": 97.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3725.4, "quote_volume": 363.2265, "trades": 4, "taker_buy_volume": 142.3, "taker_buy_quote": 13.87425}, {"ts": 1773421620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 410.0, "quote_volume": 40.016, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 40.016}, {"ts": 1773421680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421740000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2066.0, "quote_volume": 201.68235, "trades": 4, "taker_buy_volume": 2066.0, "taker_buy_quote": 201.68235}, {"ts": 1773421800000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 23864.8, "quote_volume": 2326.92545, "trades": 13, "taker_buy_volume": 3163.0, "taker_buy_quote": 308.49995}, {"ts": 1773421860000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421920000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421980000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422040000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 24553.8, "quote_volume": 2394.066, "trades": 53, "taker_buy_volume": 8324.4, "taker_buy_quote": 811.6995}, {"ts": 1773422100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 73.7, "quote_volume": 7.18575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422160000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 4854.3, "quote_volume": 474.35427, "trades": 6, "taker_buy_volume": 4440.9, "taker_buy_quote": 434.00643}, {"ts": 1773422220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422280000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1633.0, "quote_volume": 159.27055, "trades": 2, "taker_buy_volume": 1633.0, "taker_buy_quote": 159.27055}, {"ts": 1773422340000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1421.0, "quote_volume": 138.4054, "trades": 8, "taker_buy_volume": 205.0, "taker_buy_quote": 19.967}, {"ts": 1773422400000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 905.4, "quote_volume": 88.07482, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 20.0232}, {"ts": 1773422460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1063.4, "quote_volume": 103.25614, "trades": 2, "taker_buy_volume": 63.4, "taker_buy_quote": 6.15614}, {"ts": 1773422520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 5331.9, "quote_volume": 516.66111, "trades": 7, "taker_buy_volume": 5331.9, "taker_buy_quote": 516.66111}, {"ts": 1773422820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 516.5, "quote_volume": 50.04885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422880000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1102.5, "quote_volume": 106.83225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422940000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 168.8, "quote_volume": 16.37358, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 16.37358}, {"ts": 1773423000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 103.4, "quote_volume": 10.04014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423300000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2517.6, "quote_volume": 244.00268, "trades": 4, "taker_buy_volume": 161.5, "taker_buy_quote": 15.6655}, {"ts": 1773423360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423420000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 493.0, "quote_volume": 47.7717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423540000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 762.8, "quote_volume": 73.8327, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 6.13078}, {"ts": 1773423600000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1512.6, "quote_volume": 146.26842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 96.9, "quote_volume": 9.37992, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 9.37992}, {"ts": 1773423900000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423960000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424020000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1895.0, "quote_volume": 183.2465, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424320000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1390.5, "quote_volume": 134.2935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 220.0, "quote_volume": 21.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424560000, "open": 0.0967, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 85705.9, "quote_volume": 8302.16525, "trades": 32, "taker_buy_volume": 76947.4, "taker_buy_quote": 7453.5707}, {"ts": 1773424620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1102.5, "quote_volume": 106.9425, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 106.9425}, {"ts": 1773424680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 12713.9, "quote_volume": 1237.94495, "trades": 10, "taker_buy_volume": 12713.9, "taker_buy_quote": 1237.94495}, {"ts": 1773424860000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1193.5, "quote_volume": 116.01998, "trades": 3, "taker_buy_volume": 1117.8, "taker_buy_quote": 108.66194}, {"ts": 1773424920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424980000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425040000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425100000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 6596.9, "quote_volume": 642.25892, "trades": 5, "taker_buy_volume": 6326.9, "taker_buy_quote": 615.98792}, {"ts": 1773425160000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4129.9, "quote_volume": 401.83927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425280000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1374.5, "quote_volume": 133.8491, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.3835}, {"ts": 1773425340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6338.1, "quote_volume": 616.69713, "trades": 3, "taker_buy_volume": 6338.1, "taker_buy_quote": 616.69713}, {"ts": 1773425400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425460000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 7223.3, "quote_volume": 702.82709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 6368.7, "quote_volume": 619.19383, "trades": 6, "taker_buy_volume": 205.0, "taker_buy_quote": 19.926}, {"ts": 1773425580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 469.4, "quote_volume": 45.71956, "trades": 1, "taker_buy_volume": 469.4, "taker_buy_quote": 45.71956}, {"ts": 1773425700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 205.3, "quote_volume": 19.99622, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 19.99622}, {"ts": 1773425820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1000.0, "quote_volume": 97.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 205.0, "quote_volume": 19.9465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 413.4, "quote_volume": 40.22382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426000000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 826.8, "quote_volume": 80.44764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426060000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4008.9, "quote_volume": 390.06597, "trades": 6, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.27325}, {"ts": 1773426120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1749.3, "quote_volume": 170.20689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426300000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1102.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.163}, {"ts": 1773426360000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1102.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1280.7, "quote_volume": 124.33815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 617.4, "quote_volume": 59.94954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 64.6, "quote_volume": 6.27266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1102.5, "quote_volume": 107.163, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.163}, {"ts": 1773426720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426900000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1102.5, "quote_volume": 107.05275, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 107.05275}, {"ts": 1773426960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 109.0, "quote_volume": 10.573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427020000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427320000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 2147.1, "quote_volume": 208.47611, "trades": 2, "taker_buy_volume": 2074.1, "taker_buy_quote": 201.39511}, {"ts": 1773427440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427560000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 34997.1, "quote_volume": 3383.14506, "trades": 41, "taker_buy_volume": 4139.0, "taker_buy_quote": 400.54495}, {"ts": 1773427620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 350.0, "quote_volume": 33.775, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 33.775}, {"ts": 1773427680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1509.3, "quote_volume": 145.28907, "trades": 6, "taker_buy_volume": 63.4, "taker_buy_quote": 6.10542}, {"ts": 1773427920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 208.0, "quote_volume": 20.0096, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0096}, {"ts": 1773428340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 208.0, "quote_volume": 20.0096, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0096}, {"ts": 1773428460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428520000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 15029.4, "quote_volume": 1446.4855, "trades": 10, "taker_buy_volume": 11877.0, "taker_buy_quote": 1143.64485}, {"ts": 1773428580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1100.0, "quote_volume": 105.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428880000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 396.0, "quote_volume": 37.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1102.5, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.84}, {"ts": 1773429180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1102.5, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.84}, {"ts": 1773429240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3205.0, "quote_volume": 307.68, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.84}, {"ts": 1773429300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8958.2, "quote_volume": 860.17804, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1497.7, "quote_volume": 143.92897, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.95025}, {"ts": 1773429540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 66.7, "quote_volume": 6.40987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6279.8, "quote_volume": 603.48878, "trades": 7, "taker_buy_volume": 5729.6, "taker_buy_quote": 550.61456}, {"ts": 1773429720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 104.2, "quote_volume": 10.01362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17213.4, "quote_volume": 1654.31799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 19717.9, "quote_volume": 1892.4949, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 62.8, "quote_volume": 6.02252, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 6.02252}, {"ts": 1773430020000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 699.4, "quote_volume": 67.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3809.6, "quote_volume": 364.59645, "trades": 6, "taker_buy_volume": 3809.6, "taker_buy_quote": 364.59645}, {"ts": 1773430320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2315.6, "quote_volume": 221.37136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 22158.2, "quote_volume": 2114.08408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430620000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11978.1, "quote_volume": 1140.38506, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1102.5, "quote_volume": 104.958, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 104.958}, {"ts": 1773430800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430920000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 414.6, "quote_volume": 39.46992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4262.8, "quote_volume": 406.67112, "trades": 2, "taker_buy_volume": 4262.8, "taker_buy_quote": 406.67112}, {"ts": 1773431160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 18293.8, "quote_volume": 1747.0579, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 182.9, "quote_volume": 17.46695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 68.3, "quote_volume": 6.51582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1102.5, "quote_volume": 105.399, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.399}, {"ts": 1773431640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 138.4, "quote_volume": 13.25872, "trades": 1, "taker_buy_volume": 138.4, "taker_buy_quote": 13.25872}, {"ts": 1773431700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1486.2, "quote_volume": 142.37796, "trades": 2, "taker_buy_volume": 1486.2, "taker_buy_quote": 142.37796}, {"ts": 1773431760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1554.1, "quote_volume": 149.1936, "trades": 2, "taker_buy_volume": 1554.1, "taker_buy_quote": 149.1936}, {"ts": 1773432060000, "open": 0.0956, "high": 0.0959, "low": 0.0953, "close": 0.0959, "volume": 59735.4, "quote_volume": 5704.40316, "trades": 43, "taker_buy_volume": 25716.0, "taker_buy_quote": 2456.83846}, {"ts": 1773432120000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1471.3, "quote_volume": 141.00414, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 51.4024}, {"ts": 1773432180000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 29405.8, "quote_volume": 2824.55822, "trades": 47, "taker_buy_volume": 17335.7, "taker_buy_quote": 1665.82862}, {"ts": 1773432240000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 22264.4, "quote_volume": 2137.43705, "trades": 42, "taker_buy_volume": 1649.0, "taker_buy_quote": 158.35865}, {"ts": 1773432300000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 12220.0, "quote_volume": 1176.60206, "trades": 9, "taker_buy_volume": 12220.0, "taker_buy_quote": 1176.60206}, {"ts": 1773432360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432480000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 1924.0, "quote_volume": 185.594, "trades": 4, "taker_buy_volume": 1924.0, "taker_buy_quote": 185.594}, {"ts": 1773432540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4240.0, "quote_volume": 408.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4115.4, "quote_volume": 396.72456, "trades": 3, "taker_buy_volume": 3115.4, "taker_buy_quote": 300.32456}, {"ts": 1773432660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 17541.7, "quote_volume": 1689.06093, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 15763.3, "quote_volume": 1514.11741, "trades": 7, "taker_buy_volume": 6201.1, "taker_buy_quote": 595.92571}, {"ts": 1773432840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1050.3, "quote_volume": 101.03886, "trades": 1, "taker_buy_volume": 1050.3, "taker_buy_quote": 101.03886}, {"ts": 1773432960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3102.7, "quote_volume": 298.79001, "trades": 2, "taker_buy_volume": 3102.7, "taker_buy_quote": 298.79001}, {"ts": 1773433020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433080000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 32038.7, "quote_volume": 3088.82578, "trades": 16, "taker_buy_volume": 29936.2, "taker_buy_quote": 2885.72428}, {"ts": 1773433140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 918.1, "quote_volume": 88.50484, "trades": 2, "taker_buy_volume": 918.1, "taker_buy_quote": 88.50484}, {"ts": 1773433200000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1636.0, "quote_volume": 157.78719, "trades": 3, "taker_buy_volume": 1636.0, "taker_buy_quote": 157.78719}, {"ts": 1773433260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4246.4, "quote_volume": 408.50368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1102.5, "quote_volume": 105.95025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5436.5, "quote_volume": 522.44765, "trades": 3, "taker_buy_volume": 5436.5, "taker_buy_quote": 522.44765}, {"ts": 1773433920000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1350.8, "quote_volume": 129.70163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 78.8, "quote_volume": 7.57268, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 7.57268}, {"ts": 1773434100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 395.6, "quote_volume": 37.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 53680.6, "quote_volume": 5145.15261, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1615.9, "quote_volume": 154.79069, "trades": 3, "taker_buy_volume": 1490.6, "taker_buy_quote": 142.79948}, {"ts": 1773434520000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3154.1, "quote_volume": 302.16278, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 156.1, "quote_volume": 14.96999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435240000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435360000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 23188.2, "quote_volume": 2228.50695, "trades": 24, "taker_buy_volume": 8532.2, "taker_buy_quote": 820.06535}, {"ts": 1773435420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2167.0, "quote_volume": 208.2487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 13000.0, "quote_volume": 1247.58431, "trades": 7, "taker_buy_volume": 13000.0, "taker_buy_quote": 1247.58431}, {"ts": 1773435780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 196.1, "quote_volume": 18.8256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435840000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1914.8, "quote_volume": 184.40653, "trades": 4, "taker_buy_volume": 1914.8, "taker_buy_quote": 184.40653}, {"ts": 1773435900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3691.2, "quote_volume": 355.46256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 315.0, "quote_volume": 30.3555, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 30.3555}, {"ts": 1773436020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 260.2, "quote_volume": 25.05726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 462.9, "quote_volume": 44.48469, "trades": 1, "taker_buy_volume": 462.9, "taker_buy_quote": 44.48469}, {"ts": 1773436620000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 4166.9, "quote_volume": 400.63909, "trades": 4, "taker_buy_volume": 4166.9, "taker_buy_quote": 400.63909}, {"ts": 1773436680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5072.3, "quote_volume": 488.96972, "trades": 2, "taker_buy_volume": 5072.3, "taker_buy_quote": 488.96972}, {"ts": 1773436800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3158.7, "quote_volume": 304.81455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 105.0, "quote_volume": 10.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 156.0, "quote_volume": 14.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437640000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 76.9, "quote_volume": 7.40547, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 7.40547}, {"ts": 1773437820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 93.4, "quote_volume": 8.97574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10450.6, "quote_volume": 1004.30266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438000000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 5474.9, "quote_volume": 526.11249, "trades": 2, "taker_buy_volume": 5347.9, "taker_buy_quote": 513.93319}, {"ts": 1773438060000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 17636.3, "quote_volume": 1691.10565, "trades": 9, "taker_buy_volume": 112.5, "taker_buy_quote": 10.78875}, {"ts": 1773438120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1646.4, "quote_volume": 157.56048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6292.9, "quote_volume": 604.74769, "trades": 3, "taker_buy_volume": 6292.9, "taker_buy_quote": 604.74769}, {"ts": 1773438600000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 12760.1, "quote_volume": 1229.51149, "trades": 9, "taker_buy_volume": 12760.1, "taker_buy_quote": 1229.51149}, {"ts": 1773438660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.7, "quote_volume": 9.99668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.096, "volume": 174552.0, "quote_volume": 16829.09868, "trades": 103, "taker_buy_volume": 7812.5, "taker_buy_quote": 750.0}, {"ts": 1773438960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8949.8, "quote_volume": 860.97076, "trades": 5, "taker_buy_volume": 8949.8, "taker_buy_quote": 860.97076}, {"ts": 1773439020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1078.4, "quote_volume": 103.74208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439140000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 2375.6, "quote_volume": 228.80952, "trades": 2, "taker_buy_volume": 1384.0, "taker_buy_quote": 133.4176}, {"ts": 1773439200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3300.0, "quote_volume": 318.0648, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 102.0, "quote_volume": 9.8022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439320000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 6938.4, "quote_volume": 663.20166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439380000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 5788.8, "quote_volume": 552.2654, "trades": 2, "taker_buy_volume": 5788.8, "taker_buy_quote": 552.2654}, {"ts": 1773439440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439680000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 723.2, "quote_volume": 69.12188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 17288.5, "quote_volume": 1652.64711, "trades": 8, "taker_buy_volume": 17288.5, "taker_buy_quote": 1652.64711}, {"ts": 1773439800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 4436.5, "quote_volume": 424.12246, "trades": 6, "taker_buy_volume": 4367.1, "taker_buy_quote": 417.49476}, {"ts": 1773439860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3418.3, "quote_volume": 327.33682, "trades": 3, "taker_buy_volume": 3418.3, "taker_buy_quote": 327.33682}, {"ts": 1773439920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1349.9, "quote_volume": 129.45541, "trades": 2, "taker_buy_volume": 1349.9, "taker_buy_quote": 129.45541}, {"ts": 1773440160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 676.5, "quote_volume": 64.944, "trades": 1, "taker_buy_volume": 676.5, "taker_buy_quote": 64.944}, {"ts": 1773440220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1606.3, "quote_volume": 154.04417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 98350.3, "quote_volume": 9431.79377, "trades": 48, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.9}, {"ts": 1773440340000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 3981.1, "quote_volume": 381.72848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440400000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 454.7, "quote_volume": 43.64343, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 36.192}, {"ts": 1773440460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1000.0, "quote_volume": 95.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440520000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3823.4, "quote_volume": 366.28172, "trades": 6, "taker_buy_volume": 3823.4, "taker_buy_quote": 366.28172}, {"ts": 1773440580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 375.4, "quote_volume": 35.96332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440700000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 12900.0, "quote_volume": 1239.38298, "trades": 4, "taker_buy_volume": 12900.0, "taker_buy_quote": 1239.38298}, {"ts": 1773440760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 60.5, "quote_volume": 5.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 394.5, "quote_volume": 37.91145, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 19.01819}, {"ts": 1773440940000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4577.2, "quote_volume": 440.33952, "trades": 5, "taker_buy_volume": 4577.2, "taker_buy_quote": 440.33952}, {"ts": 1773441000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441060000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3915.6, "quote_volume": 377.18703, "trades": 9, "taker_buy_volume": 3915.6, "taker_buy_quote": 377.18703}, {"ts": 1773441120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4389.1, "quote_volume": 423.54815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441180000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 13512.9, "quote_volume": 1305.37507, "trades": 7, "taker_buy_volume": 289.3, "taker_buy_quote": 27.97531}, {"ts": 1773441240000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 4880.0, "quote_volume": 471.28419, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441300000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4834.3, "quote_volume": 466.30995, "trades": 11, "taker_buy_volume": 4834.3, "taker_buy_quote": 466.30995}, {"ts": 1773441360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 18035.3, "quote_volume": 1740.40645, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 17397.6, "quote_volume": 1679.50718, "trades": 23, "taker_buy_volume": 6387.8, "taker_buy_quote": 617.06148}, {"ts": 1773441480000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 7109.9, "quote_volume": 687.25738, "trades": 10, "taker_buy_volume": 7005.5, "taker_buy_quote": 677.18278}, {"ts": 1773441540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3104.0, "quote_volume": 299.8464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4129.4, "quote_volume": 399.73392, "trades": 6, "taker_buy_volume": 4129.4, "taker_buy_quote": 399.73392}, {"ts": 1773441660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12900.0, "quote_volume": 1248.72, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 105226.6, "quote_volume": 10179.33359, "trades": 62, "taker_buy_volume": 7676.3, "taker_buy_quote": 741.53058}, {"ts": 1773441780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 27670.4, "quote_volume": 2667.42656, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4206.3, "quote_volume": 405.06669, "trades": 5, "taker_buy_volume": 3506.9, "taker_buy_quote": 337.71447}, {"ts": 1773442020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 212.0, "quote_volume": 20.3732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 124.8, "quote_volume": 11.99328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 923.2, "quote_volume": 88.67075, "trades": 4, "taker_buy_volume": 435.5, "taker_buy_quote": 41.85155}, {"ts": 1773442200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1116.5, "quote_volume": 107.184, "trades": 1, "taker_buy_volume": 1116.5, "taker_buy_quote": 107.184}, {"ts": 1773442500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 582.0, "quote_volume": 55.8138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3712.2, "quote_volume": 356.3712, "trades": 3, "taker_buy_volume": 3281.9, "taker_buy_quote": 315.0624}, {"ts": 1773442680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1147.5, "quote_volume": 110.04525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1476.0, "quote_volume": 141.5484, "trades": 3, "taker_buy_volume": 1476.0, "taker_buy_quote": 141.5484}, {"ts": 1773442860000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1356.5, "quote_volume": 130.06745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442920000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 592.9, "quote_volume": 56.81381, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 13.41641}, {"ts": 1773442980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443040000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 884.1, "quote_volume": 84.69678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 300.8, "quote_volume": 28.81664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 957.3, "quote_volume": 91.80507, "trades": 1, "taker_buy_volume": 957.3, "taker_buy_quote": 91.80507}, {"ts": 1773443220000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 8898.1, "quote_volume": 853.9944, "trades": 9, "taker_buy_volume": 8898.1, "taker_buy_quote": 853.9944}, {"ts": 1773443280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 87.4, "quote_volume": 8.38166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443340000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 22870.9, "quote_volume": 2191.33614, "trades": 14, "taker_buy_volume": 18010.7, "taker_buy_quote": 1725.42506}, {"ts": 1773443400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1131.8, "quote_volume": 108.0869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 4837.5, "quote_volume": 461.1884, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1773443640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2835.2, "quote_volume": 269.91104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 28376.2, "quote_volume": 2699.62248, "trades": 11, "taker_buy_volume": 4822.9, "taker_buy_quote": 459.56527}, {"ts": 1773443760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 100.0, "quote_volume": 9.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1047.5, "quote_volume": 99.82675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443940000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 23909.8, "quote_volume": 2272.40232, "trades": 32, "taker_buy_volume": 12855.0, "taker_buy_quote": 1221.242}, {"ts": 1773444000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3188.2, "quote_volume": 303.19782, "trades": 3, "taker_buy_volume": 3188.2, "taker_buy_quote": 303.19782}, {"ts": 1773444120000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 7833.8, "quote_volume": 744.99438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444360000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 65313.6, "quote_volume": 6197.96346, "trades": 56, "taker_buy_volume": 1747.3, "taker_buy_quote": 165.81877}, {"ts": 1773444420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444480000, "open": 0.0949, "high": 0.0949, "low": 0.0936, "close": 0.0939, "volume": 298732.5, "quote_volume": 28183.11291, "trades": 208, "taker_buy_volume": 55993.2, "taker_buy_quote": 5284.52066}, {"ts": 1773444540000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 28528.1, "quote_volume": 2677.75931, "trades": 17, "taker_buy_volume": 26528.1, "taker_buy_quote": 2490.15931}, {"ts": 1773444600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 87.5, "quote_volume": 8.2425, "trades": 1, "taker_buy_volume": 87.5, "taker_buy_quote": 8.2425}, {"ts": 1773444660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5746.1, "quote_volume": 541.59092, "trades": 7, "taker_buy_volume": 5746.1, "taker_buy_quote": 541.59092}, {"ts": 1773444720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3387.1, "quote_volume": 319.52871, "trades": 4, "taker_buy_volume": 3387.1, "taker_buy_quote": 319.52871}, {"ts": 1773444780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1804.0, "quote_volume": 170.2976, "trades": 1, "taker_buy_volume": 1804.0, "taker_buy_quote": 170.2976}, {"ts": 1773444900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3365.5, "quote_volume": 317.6795, "trades": 3, "taker_buy_volume": 3128.5, "taker_buy_quote": 295.3304}, {"ts": 1773444960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445080000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 110387.4, "quote_volume": 10401.97335, "trades": 64, "taker_buy_volume": 5014.6, "taker_buy_quote": 471.3724}, {"ts": 1773445140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 4344.5, "quote_volume": 408.82807, "trades": 4, "taker_buy_volume": 4344.5, "taker_buy_quote": 408.82807}, {"ts": 1773445200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5479.2, "quote_volume": 515.59272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6473.7, "quote_volume": 609.17517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 467.3, "quote_volume": 44.01966, "trades": 1, "taker_buy_volume": 467.3, "taker_buy_quote": 44.01966}, {"ts": 1773445860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 59.8, "quote_volume": 5.63316, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 5.63316}, {"ts": 1773445920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 28083.6, "quote_volume": 2642.66676, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 7669.7, "quote_volume": 721.71877, "trades": 5, "taker_buy_volume": 7669.7, "taker_buy_quote": 721.71877}, {"ts": 1773446040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 13502.5, "quote_volume": 1267.9995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 195.0, "quote_volume": 18.2715, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 18.2715}, {"ts": 1773446340000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2747.0, "quote_volume": 257.57335, "trades": 3, "taker_buy_volume": 2747.0, "taker_buy_quote": 257.57335}, {"ts": 1773446400000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 7352.4, "quote_volume": 690.39827, "trades": 8, "taker_buy_volume": 2226.6, "taker_buy_quote": 209.08565}, {"ts": 1773446460000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 10395.1, "quote_volume": 978.04411, "trades": 12, "taker_buy_volume": 10285.0, "taker_buy_quote": 967.69471}, {"ts": 1773446520000, "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 127295.8, "quote_volume": 11982.09016, "trades": 74, "taker_buy_volume": 3395.5, "taker_buy_quote": 319.49565}, {"ts": 1773446580000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 3022.0, "quote_volume": 283.80302, "trades": 2, "taker_buy_volume": 3022.0, "taker_buy_quote": 283.80302}, {"ts": 1773446640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 9900.0, "quote_volume": 931.59, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 59.4, "quote_volume": 5.57172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 295.5, "quote_volume": 27.70732, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 17.79386}, {"ts": 1773446880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 9548.9, "quote_volume": 892.82215, "trades": 6, "taker_buy_volume": 7061.9, "taker_buy_quote": 660.28765}, {"ts": 1773446940000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 4331.2, "quote_volume": 405.38886, "trades": 3, "taker_buy_volume": 4273.9, "taker_buy_quote": 400.03704}, {"ts": 1773447000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1773447060000, "open": 0.0936, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 6033.9, "quote_volume": 563.55184, "trades": 7, "taker_buy_volume": 545.9, "taker_buy_quote": 51.01024}, {"ts": 1773447120000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 24744.1, "quote_volume": 2303.34741, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447180000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 31919.9, "quote_volume": 2968.34324, "trades": 33, "taker_buy_volume": 11842.3, "taker_buy_quote": 1102.49704}, {"ts": 1773447240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 4635.5, "quote_volume": 430.64359, "trades": 5, "taker_buy_volume": 4635.5, "taker_buy_quote": 430.64359}, {"ts": 1773447360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447420000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7332.8, "quote_volume": 682.36656, "trades": 10, "taker_buy_volume": 3171.2, "taker_buy_quote": 294.9216}, {"ts": 1773447480000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 14064.2, "quote_volume": 1309.30715, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 31192.4, "quote_volume": 2903.89126, "trades": 60, "taker_buy_volume": 3258.9, "taker_buy_quote": 303.46562}, {"ts": 1773447600000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 9706.4, "quote_volume": 904.72848, "trades": 5, "taker_buy_volume": 9706.4, "taker_buy_quote": 904.72848}, {"ts": 1773447660000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 1406.8, "quote_volume": 131.59019, "trades": 3, "taker_buy_volume": 1406.8, "taker_buy_quote": 131.59019}, {"ts": 1773447720000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 13256.6, "quote_volume": 1235.75016, "trades": 10, "taker_buy_volume": 1489.8, "taker_buy_quote": 139.2963}, {"ts": 1773447780000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 2634.6, "quote_volume": 245.52615, "trades": 6, "taker_buy_volume": 2634.6, "taker_buy_quote": 245.52615}, {"ts": 1773447840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 990.3, "quote_volume": 92.39499, "trades": 2, "taker_buy_volume": 990.3, "taker_buy_quote": 92.39499}, {"ts": 1773447900000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 726.3, "quote_volume": 67.71995, "trades": 2, "taker_buy_volume": 726.3, "taker_buy_quote": 67.71995}, {"ts": 1773447960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 977.0, "quote_volume": 91.0564, "trades": 7, "taker_buy_volume": 977.0, "taker_buy_quote": 91.0564}, {"ts": 1773448020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 611.4, "quote_volume": 56.98248, "trades": 2, "taker_buy_volume": 611.4, "taker_buy_quote": 56.98248}, {"ts": 1773448080000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1054.2, "quote_volume": 98.10155, "trades": 3, "taker_buy_volume": 1054.2, "taker_buy_quote": 98.10155}, {"ts": 1773448140000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 11469.0, "quote_volume": 1065.3991, "trades": 16, "taker_buy_volume": 9622.1, "taker_buy_quote": 893.82209}, {"ts": 1773448200000, "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 17146.4, "quote_volume": 1589.30594, "trades": 24, "taker_buy_volume": 4077.6, "taker_buy_quote": 378.7613}, {"ts": 1773448260000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 24589.1, "quote_volume": 2273.23651, "trades": 49, "taker_buy_volume": 1112.4, "taker_buy_quote": 103.00824}, {"ts": 1773448320000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 3398.7, "quote_volume": 314.54834, "trades": 9, "taker_buy_volume": 339.5, "taker_buy_quote": 31.46814}, {"ts": 1773448380000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1218.7, "quote_volume": 112.95162, "trades": 2, "taker_buy_volume": 218.7, "taker_buy_quote": 20.25162}, {"ts": 1773448440000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 612.9, "quote_volume": 56.63196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1116.6, "quote_volume": 103.2855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1929.0, "quote_volume": 178.7183, "trades": 5, "taker_buy_volume": 1929.0, "taker_buy_quote": 178.7183}, {"ts": 1773448620000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 611.1, "quote_volume": 56.46564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448740000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 5466.7, "quote_volume": 505.088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 54.7, "quote_volume": 5.04334, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 5.04334}, {"ts": 1773448860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 17426.5, "quote_volume": 1604.66155, "trades": 28, "taker_buy_volume": 10668.5, "taker_buy_quote": 982.4541}, {"ts": 1773449040000, "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 54102.3, "quote_volume": 4965.36941, "trades": 36, "taker_buy_volume": 5472.8, "taker_buy_quote": 503.28588}, {"ts": 1773449100000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 48519.9, "quote_volume": 4450.72033, "trades": 79, "taker_buy_volume": 8255.0, "taker_buy_quote": 757.513}, {"ts": 1773449160000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1721.9, "quote_volume": 158.07042, "trades": 5, "taker_buy_volume": 1356.9, "taker_buy_quote": 124.56342}, {"ts": 1773449220000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 3494.6, "quote_volume": 320.61406, "trades": 19, "taker_buy_volume": 1538.0, "taker_buy_quote": 141.19384}, {"ts": 1773449280000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 48896.5, "quote_volume": 4484.13479, "trades": 70, "taker_buy_volume": 3257.4, "taker_buy_quote": 299.02932}, {"ts": 1773449340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449400000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 2471.5, "quote_volume": 226.42345, "trades": 5, "taker_buy_volume": 271.6, "taker_buy_quote": 24.91261}, {"ts": 1773449460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1147.5, "quote_volume": 105.111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1147.5, "quote_volume": 105.111, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.111}, {"ts": 1773449580000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1369.8, "quote_volume": 125.61066, "trades": 3, "taker_buy_volume": 1369.8, "taker_buy_quote": 125.61066}, {"ts": 1773449640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1768.9, "quote_volume": 162.03124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 4016.2, "quote_volume": 368.55743, "trades": 11, "taker_buy_volume": 3537.8, "taker_buy_quote": 324.67979}, {"ts": 1773449760000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1360.7, "quote_volume": 125.03158, "trades": 4, "taker_buy_volume": 780.0, "taker_buy_quote": 71.682}, {"ts": 1773449820000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1147.5, "quote_volume": 105.45525, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.45525}, {"ts": 1773450000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 200.0, "quote_volume": 18.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 3469.0, "quote_volume": 319.03585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 2295.0, "quote_volume": 211.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 75.3, "quote_volume": 6.90501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450480000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 200.0, "quote_volume": 18.38, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 18.38}, {"ts": 1773450540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 200.0, "quote_volume": 18.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 18.42}, {"ts": 1773450600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 54.1, "quote_volume": 4.99343, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 4.99343}, {"ts": 1773450660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 100.6, "quote_volume": 9.27532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2579.4, "quote_volume": 238.07862, "trades": 4, "taker_buy_volume": 2214.4, "taker_buy_quote": 204.38912}, {"ts": 1773450840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 82.5, "quote_volume": 7.61475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450900000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 12141.9, "quote_volume": 1121.91156, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 64.62456}, {"ts": 1773450960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2900.0, "quote_volume": 266.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2900.0, "quote_volume": 266.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 65.0, "quote_volume": 5.993, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 5.993}, {"ts": 1773451320000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 20073.5, "quote_volume": 1845.17388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 13860.1, "quote_volume": 1271.35423, "trades": 11, "taker_buy_volume": 326.0, "taker_buy_quote": 29.8942}, {"ts": 1773451440000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2161.1, "quote_volume": 197.96763, "trades": 18, "taker_buy_volume": 108.7, "taker_buy_quote": 9.96779}, {"ts": 1773451500000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 16173.8, "quote_volume": 1478.39156, "trades": 10, "taker_buy_volume": 173.0, "taker_buy_quote": 15.7949}, {"ts": 1773451560000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 15053.0, "quote_volume": 1370.32865, "trades": 57, "taker_buy_volume": 110.0, "taker_buy_quote": 10.01}, {"ts": 1773451620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4721.1, "quote_volume": 430.09221, "trades": 5, "taker_buy_volume": 4721.1, "taker_buy_quote": 430.09221}, {"ts": 1773451680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451740000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4240.3, "quote_volume": 386.29133, "trades": 3, "taker_buy_volume": 4240.3, "taker_buy_quote": 386.29133}, {"ts": 1773451800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 8700.0, "quote_volume": 794.31, "trades": 10, "taker_buy_volume": 8700.0, "taker_buy_quote": 794.31}, {"ts": 1773451980000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 87.0, "quote_volume": 7.9257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452160000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 35846.6, "quote_volume": 3265.59934, "trades": 35, "taker_buy_volume": 15313.8, "taker_buy_quote": 1396.61856}, {"ts": 1773452220000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 358.5, "quote_volume": 32.65935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452280000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 21789.8, "quote_volume": 1982.86416, "trades": 12, "taker_buy_volume": 886.2, "taker_buy_quote": 80.6442}, {"ts": 1773452340000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 11175.6, "quote_volume": 1018.43102, "trades": 6, "taker_buy_volume": 11044.9, "taker_buy_quote": 1006.55039}, {"ts": 1773452400000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 2773.0, "quote_volume": 252.98135, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.3}, {"ts": 1773452460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 699.4, "quote_volume": 63.9951, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.9951}, {"ts": 1773452580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 20062.8, "quote_volume": 1839.75876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3754.0, "quote_volume": 344.2418, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452760000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 8570.4, "quote_volume": 785.8558, "trades": 39, "taker_buy_volume": 73.6, "taker_buy_quote": 6.75648}, {"ts": 1773452820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1260.0, "quote_volume": 115.542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 85.9, "quote_volume": 7.87703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453120000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1208.0, "quote_volume": 110.8944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453300000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 3419.0, "quote_volume": 314.3021, "trades": 6, "taker_buy_volume": 3419.0, "taker_buy_quote": 314.3021}, {"ts": 1773453360000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 15248.0, "quote_volume": 1404.2808, "trades": 54, "taker_buy_volume": 15248.0, "taker_buy_quote": 1404.2808}, {"ts": 1773453420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6260.0, "quote_volume": 576.546, "trades": 32, "taker_buy_volume": 6260.0, "taker_buy_quote": 576.546}, {"ts": 1773453480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1188.0, "quote_volume": 109.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 65.1, "quote_volume": 6.00222, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 6.00222}, {"ts": 1773453600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1208.0, "quote_volume": 111.3776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 12082.5, "quote_volume": 1116.297, "trades": 14, "taker_buy_volume": 10822.5, "taker_buy_quote": 999.999}, {"ts": 1773453840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 72.5, "quote_volume": 6.6845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453900000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453960000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 1908.0, "quote_volume": 176.252, "trades": 4, "taker_buy_volume": 1640.0, "taker_buy_quote": 151.536}, {"ts": 1773454080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 91.3, "quote_volume": 8.41786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 9642.8, "quote_volume": 891.859, "trades": 4, "taker_buy_volume": 9642.8, "taker_buy_quote": 891.859}, {"ts": 1773454260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 35717.8, "quote_volume": 3312.93785, "trades": 16, "taker_buy_volume": 35645.9, "taker_buy_quote": 3306.27991}, {"ts": 1773454380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 488.6, "quote_volume": 45.1955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2500.0, "quote_volume": 231.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 10565.7, "quote_volume": 975.0502, "trades": 7, "taker_buy_volume": 59.5, "taker_buy_quote": 5.49185}, {"ts": 1773454560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5440.6, "quote_volume": 501.73212, "trades": 8, "taker_buy_volume": 5440.6, "taker_buy_quote": 501.73212}, {"ts": 1773454680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3211.4, "quote_volume": 296.09108, "trades": 1, "taker_buy_volume": 3211.4, "taker_buy_quote": 296.09108}, {"ts": 1773454920000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 35610.3, "quote_volume": 3277.76206, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4595.6, "quote_volume": 422.7952, "trades": 4, "taker_buy_volume": 4595.6, "taker_buy_quote": 422.7952}, {"ts": 1773455040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2147.5, "quote_volume": 197.35525, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 197.35525}, {"ts": 1773455160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 492.1, "quote_volume": 45.17478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455280000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 4020.0, "quote_volume": 368.67254, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 24.732}, {"ts": 1773455520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1147.5, "quote_volume": 105.22575, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.22575}, {"ts": 1773455760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1703.3, "quote_volume": 156.19261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.7}, {"ts": 1773455940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 618.7, "quote_volume": 56.85853, "trades": 3, "taker_buy_volume": 618.7, "taker_buy_quote": 56.85853}, {"ts": 1773456060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 271.6, "quote_volume": 24.9872, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 24.9872}, {"ts": 1773456120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456360000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2472.5, "quote_volume": 227.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456600000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7583.9, "quote_volume": 698.47719, "trades": 1, "taker_buy_volume": 7583.9, "taker_buy_quote": 698.47719}, {"ts": 1773456660000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1147.5, "quote_volume": 105.68475, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.68475}, {"ts": 1773456780000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456900000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3779.4, "quote_volume": 347.92975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4372.0, "quote_volume": 401.7868, "trades": 2, "taker_buy_volume": 4372.0, "taker_buy_quote": 401.7868}, {"ts": 1773457020000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 5798.0, "quote_volume": 532.12085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 15117.6, "quote_volume": 1386.26023, "trades": 16, "taker_buy_volume": 129.0, "taker_buy_quote": 11.83427}, {"ts": 1773457140000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 31221.0, "quote_volume": 2863.2733, "trades": 17, "taker_buy_volume": 5371.0, "taker_buy_quote": 492.8283}, {"ts": 1773457200000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 10330.7, "quote_volume": 947.65294, "trades": 13, "taker_buy_volume": 1756.0, "taker_buy_quote": 161.2382}, {"ts": 1773457260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 7396.5, "quote_volume": 678.458, "trades": 20, "taker_buy_volume": 1918.0, "taker_buy_quote": 176.07955}, {"ts": 1773457320000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 1655.4, "quote_volume": 151.78524, "trades": 4, "taker_buy_volume": 1017.0, "taker_buy_quote": 93.2822}, {"ts": 1773457380000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3644.4, "quote_volume": 333.7682, "trades": 6, "taker_buy_volume": 3056.0, "taker_buy_quote": 279.9296}, {"ts": 1773457440000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 2628.6, "quote_volume": 240.49979, "trades": 8, "taker_buy_volume": 1748.0, "taker_buy_quote": 159.942}, {"ts": 1773457500000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 5515.3, "quote_volume": 504.61052, "trades": 20, "taker_buy_volume": 5121.0, "taker_buy_quote": 468.5715}, {"ts": 1773457560000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 307.6, "quote_volume": 28.05312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457620000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 10414.7, "quote_volume": 951.29694, "trades": 15, "taker_buy_volume": 3913.0, "taker_buy_quote": 357.69173}, {"ts": 1773457680000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 852.3, "quote_volume": 77.93632, "trades": 5, "taker_buy_volume": 361.0, "taker_buy_quote": 33.0315}, {"ts": 1773457740000, "open": 0.0914, "high": 0.0914, "low": 0.0904, "close": 0.0905, "volume": 84553.9, "quote_volume": 7680.548, "trades": 85, "taker_buy_volume": 17428.6, "taker_buy_quote": 1586.74378}, {"ts": 1773457800000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 443.6, "quote_volume": 40.15414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 83.4, "quote_volume": 7.5477, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 7.5477}, {"ts": 1773457980000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2000.0, "quote_volume": 181.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.2}, {"ts": 1773458040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5989.5, "quote_volume": 542.04975, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.0}, {"ts": 1773458100000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 19538.6, "quote_volume": 1769.01571, "trades": 28, "taker_buy_volume": 14172.0, "taker_buy_quote": 1283.76387}, {"ts": 1773458160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458400000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 78192.5, "quote_volume": 7084.0405, "trades": 38, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.0}, {"ts": 1773458460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2996.0, "quote_volume": 270.8384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 9428.5, "quote_volume": 854.21212, "trades": 6, "taker_buy_volume": 9428.5, "taker_buy_quote": 854.21212}, {"ts": 1773458640000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2000.0, "quote_volume": 181.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.6}, {"ts": 1773458760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2000.0, "quote_volume": 181.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.8}, {"ts": 1773458880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 8335.6, "quote_volume": 757.70604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 25802.3, "quote_volume": 2345.42907, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 257.1, "quote_volume": 23.37039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 7467.3, "quote_volume": 678.77757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 4170.9, "quote_volume": 379.5519, "trades": 4, "taker_buy_volume": 2699.4, "taker_buy_quote": 245.6454}, {"ts": 1773459300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 20080.6, "quote_volume": 1827.3346, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 12718.4, "quote_volume": 1156.83206, "trades": 7, "taker_buy_volume": 10570.9, "taker_buy_quote": 961.29481}, {"ts": 1773459420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 924.0, "quote_volume": 84.16925, "trades": 2, "taker_buy_volume": 852.5, "taker_buy_quote": 77.66275}, {"ts": 1773459540000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 12325.4, "quote_volume": 1123.97708, "trades": 19, "taker_buy_volume": 10325.4, "taker_buy_quote": 941.77708}, {"ts": 1773459600000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 18570.0, "quote_volume": 1697.14235, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459660000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 21849.6, "quote_volume": 1999.9912, "trades": 11, "taker_buy_volume": 21849.6, "taker_buy_quote": 1999.9912}, {"ts": 1773459720000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 159.5, "quote_volume": 14.5877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.4}, {"ts": 1773460080000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 17711.3, "quote_volume": 1620.4692, "trades": 9, "taker_buy_volume": 16711.3, "taker_buy_quote": 1528.9692}, {"ts": 1773460140000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 15047.6, "quote_volume": 1375.6785, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1147.5, "quote_volume": 104.8815, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.8815}, {"ts": 1773460260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 342.0, "quote_volume": 31.293, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 31.293}, {"ts": 1773460440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 18148.7, "quote_volume": 1662.42092, "trades": 6, "taker_buy_volume": 18148.7, "taker_buy_quote": 1662.42092}, {"ts": 1773460500000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1606.2, "quote_volume": 147.12792, "trades": 1, "taker_buy_volume": 1606.2, "taker_buy_quote": 147.12792}, {"ts": 1773460560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3289.2, "quote_volume": 301.29072, "trades": 3, "taker_buy_volume": 3289.2, "taker_buy_quote": 301.29072}, {"ts": 1773461040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 73.6, "quote_volume": 6.72704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 12807.5, "quote_volume": 1168.68156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461340000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4489.7, "quote_volume": 410.80755, "trades": 2, "taker_buy_volume": 4489.7, "taker_buy_quote": 410.80755}, {"ts": 1773461460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 5740.0, "quote_volume": 523.5181, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 416.4, "quote_volume": 37.97568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 362.6, "quote_volume": 33.03286, "trades": 2, "taker_buy_volume": 362.6, "taker_buy_quote": 33.03286}, {"ts": 1773461880000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3325.9, "quote_volume": 303.32208, "trades": 1, "taker_buy_volume": 3325.9, "taker_buy_quote": 303.32208}, {"ts": 1773462000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1957.0, "quote_volume": 178.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 290.5, "quote_volume": 26.4936, "trades": 1, "taker_buy_volume": 290.5, "taker_buy_quote": 26.4936}, {"ts": 1773462120000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 290.2, "quote_volume": 26.42632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 289.5, "quote_volume": 26.4024, "trades": 1, "taker_buy_volume": 289.5, "taker_buy_quote": 26.4024}, {"ts": 1773462240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 3133.1, "quote_volume": 284.99735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 369.3, "quote_volume": 33.6063, "trades": 4, "taker_buy_volume": 369.3, "taker_buy_quote": 33.6063}, {"ts": 1773462420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1428.5, "quote_volume": 129.9935, "trades": 3, "taker_buy_volume": 1428.5, "taker_buy_quote": 129.9935}, {"ts": 1773462480000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 5000.0, "quote_volume": 454.21475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 289.2, "quote_volume": 26.23044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4528.0, "quote_volume": 411.1424, "trades": 2, "taker_buy_volume": 4528.0, "taker_buy_quote": 411.1424}, {"ts": 1773462780000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1127.4, "quote_volume": 102.36792, "trades": 3, "taker_buy_volume": 1068.0, "taker_buy_quote": 96.9744}, {"ts": 1773462840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2842.6, "quote_volume": 258.10808, "trades": 2, "taker_buy_volume": 2842.6, "taker_buy_quote": 258.10808}, {"ts": 1773462900000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 687.8, "quote_volume": 62.41474, "trades": 3, "taker_buy_volume": 687.8, "taker_buy_quote": 62.41474}, {"ts": 1773462960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3491.9, "quote_volume": 317.41371, "trades": 4, "taker_buy_volume": 3491.9, "taker_buy_quote": 317.41371}, {"ts": 1773463080000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1773463140000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 225.5, "quote_volume": 20.49795, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 20.49795}, {"ts": 1773463440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2112.1, "quote_volume": 191.98989, "trades": 1, "taker_buy_volume": 2112.1, "taker_buy_quote": 191.98989}, {"ts": 1773463560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 71.5, "quote_volume": 6.49935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2205.0, "quote_volume": 200.214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 66.0, "quote_volume": 5.9928, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.9928}, {"ts": 1773463860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463920000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463980000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 212.0, "quote_volume": 19.2284, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 19.2284}, {"ts": 1773464040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 6836.7, "quote_volume": 620.08869, "trades": 11, "taker_buy_volume": 5689.2, "taker_buy_quote": 516.01044}, {"ts": 1773464100000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 5434.9, "quote_volume": 491.87735, "trades": 8, "taker_buy_volume": 1569.9, "taker_buy_quote": 142.02035}, {"ts": 1773464340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 206.7, "quote_volume": 18.70635, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 18.70635}, {"ts": 1773464400000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 32511.0, "quote_volume": 2926.68609, "trades": 24, "taker_buy_volume": 24821.9, "taker_buy_quote": 2234.3692}, {"ts": 1773464460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5100.0, "quote_volume": 460.53, "trades": 4, "taker_buy_volume": 5100.0, "taker_buy_quote": 460.53}, {"ts": 1773464520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3319.5, "quote_volume": 299.75085, "trades": 2, "taker_buy_volume": 3319.5, "taker_buy_quote": 299.75085}, {"ts": 1773464640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 239.6, "quote_volume": 21.65984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 5503.3, "quote_volume": 498.59898, "trades": 2, "taker_buy_volume": 5503.3, "taker_buy_quote": 498.59898}, {"ts": 1773464760000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2323.8, "quote_volume": 210.54829, "trades": 3, "taker_buy_volume": 2323.8, "taker_buy_quote": 210.54829}, {"ts": 1773464820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 189.9, "quote_volume": 17.24292, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 17.24292}, {"ts": 1773464880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 74.0, "quote_volume": 6.7118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 130.0, "quote_volume": 11.817, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 11.817}, {"ts": 1773465120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 383.7, "quote_volume": 34.83996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 110.9, "quote_volume": 10.06972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465360000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2053.3, "quote_volume": 186.46896, "trades": 8, "taker_buy_volume": 1591.9, "taker_buy_quote": 144.57384}, {"ts": 1773465420000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1098.9, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 1098.9, "taker_buy_quote": 99.9999}, {"ts": 1773465600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 55.0, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 4.9995}, {"ts": 1773465900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1147.5, "quote_volume": 104.30775, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.30775}, {"ts": 1773465960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 6864.2, "quote_volume": 623.26936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466380000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1702.5, "quote_volume": 154.26545, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 17.18765}, {"ts": 1773466440000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 2508.5, "quote_volume": 226.90911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466620000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 7227.4, "quote_volume": 652.63422, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466800000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3664.1, "quote_volume": 331.96746, "trades": 2, "taker_buy_volume": 3664.1, "taker_buy_quote": 331.96746}, {"ts": 1773466860000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 111.1, "quote_volume": 10.04344, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 10.04344}, {"ts": 1773467940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2678.9, "quote_volume": 241.44687, "trades": 7, "taker_buy_volume": 391.9, "taker_buy_quote": 35.34938}, {"ts": 1773468180000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1929.0, "quote_volume": 173.8029, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2153.2, "quote_volume": 194.11166, "trades": 4, "taker_buy_volume": 2083.4, "taker_buy_quote": 187.82268}, {"ts": 1773468300000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 3764.4, "quote_volume": 339.13584, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 14.94}, {"ts": 1773468360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 4936.0, "quote_volume": 443.7464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 313.0, "quote_volume": 28.1387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469020000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 14190.0, "quote_volume": 1278.519, "trades": 5, "taker_buy_volume": 14190.0, "taker_buy_quote": 1278.519}, {"ts": 1773469140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469200000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 55.4, "quote_volume": 4.99708, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 4.99708}, {"ts": 1773469260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469380000, "open": 0.0901, "high": 0.0901, "low": 0.0892, "close": 0.0892, "volume": 93194.2, "quote_volume": 8343.96815, "trades": 58, "taker_buy_volume": 19419.0, "taker_buy_quote": 1739.58359}, {"ts": 1773469440000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 2122.3, "quote_volume": 189.38847, "trades": 3, "taker_buy_volume": 2052.9, "taker_buy_quote": 183.21187}, {"ts": 1773469500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 560.5, "quote_volume": 49.9966, "trades": 2, "taker_buy_volume": 560.5, "taker_buy_quote": 49.9966}, {"ts": 1773469560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 111.9, "quote_volume": 9.99267, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 9.99267}, {"ts": 1773469620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 381.0, "quote_volume": 33.9471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 173.1, "quote_volume": 15.43416, "trades": 2, "taker_buy_volume": 109.5, "taker_buy_quote": 9.7674}, {"ts": 1773469860000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 20866.8, "quote_volume": 1857.50573, "trades": 25, "taker_buy_volume": 7511.3, "taker_buy_quote": 669.15683}, {"ts": 1773469920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5235.3, "quote_volume": 466.98876, "trades": 4, "taker_buy_volume": 5235.3, "taker_buy_quote": 466.98876}, {"ts": 1773469980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3400.0, "quote_volume": 302.87285, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 7409.2, "quote_volume": 661.14305, "trades": 6, "taker_buy_volume": 6983.4, "taker_buy_quote": 623.16169}, {"ts": 1773470160000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 9468.6, "quote_volume": 843.49526, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2918.0, "quote_volume": 259.4102, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 177.8}, {"ts": 1773470280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 74.4, "quote_volume": 6.61416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470340000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 6796.3, "quote_volume": 604.08717, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6000.0, "quote_volume": 532.8, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 532.8}, {"ts": 1773470460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 102.3, "quote_volume": 9.09447, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 9.09447}, {"ts": 1773470520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 22737.5, "quote_volume": 2017.80579, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13711.0, "quote_volume": 1216.76592, "trades": 21, "taker_buy_volume": 7758.7, "taker_buy_quote": 688.63773}, {"ts": 1773470760000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 59352.0, "quote_volume": 5270.57235, "trades": 31, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.01275}, {"ts": 1773470820000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 15813.6, "quote_volume": 1408.43798, "trades": 7, "taker_buy_volume": 15457.5, "taker_buy_quote": 1376.78069}, {"ts": 1773470880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 158.1, "quote_volume": 14.11833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 419.2, "quote_volume": 37.47648, "trades": 2, "taker_buy_volume": 419.2, "taker_buy_quote": 37.47648}, {"ts": 1773471000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1147.5, "quote_volume": 102.5865, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.5865}, {"ts": 1773471120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 55.8, "quote_volume": 4.9941, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 4.9941}, {"ts": 1773471360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 103.4, "quote_volume": 9.23362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471720000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 67.6, "quote_volume": 6.02316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1147.5, "quote_volume": 102.357, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.357}, {"ts": 1773471960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 75.4, "quote_volume": 6.72568, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 6.72568}, {"ts": 1773472020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 91.0, "quote_volume": 8.1081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1147.5, "quote_volume": 102.5865, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.5865}, {"ts": 1773472260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 765.7, "quote_volume": 68.53015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1166.1, "quote_volume": 104.48256, "trades": 2, "taker_buy_volume": 1166.1, "taker_buy_quote": 104.48256}, {"ts": 1773472740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 430.3, "quote_volume": 38.55488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5912.0, "quote_volume": 528.67891, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 111.8, "quote_volume": 9.98374, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 9.98374}, {"ts": 1773472920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473280000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3650.0, "quote_volume": 325.55718, "trades": 4, "taker_buy_volume": 3421.8, "taker_buy_quote": 305.22456}, {"ts": 1773473340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 611.8, "quote_volume": 54.63374, "trades": 1, "taker_buy_volume": 611.8, "taker_buy_quote": 54.63374}, {"ts": 1773473400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1017.5, "quote_volume": 90.86275, "trades": 2, "taker_buy_volume": 1017.5, "taker_buy_quote": 90.86275}, {"ts": 1773473460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473520000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 7693.6, "quote_volume": 686.13766, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 14.88861}, {"ts": 1773473580000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 211.5, "quote_volume": 18.8658, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 18.8658}, {"ts": 1773473700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 100.0, "quote_volume": 8.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 452.6, "quote_volume": 40.2814, "trades": 4, "taker_buy_volume": 385.7, "taker_buy_quote": 34.3273}, {"ts": 1773473820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 572.8, "quote_volume": 50.9792, "trades": 1, "taker_buy_volume": 572.8, "taker_buy_quote": 50.9792}, {"ts": 1773473880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 85.7, "quote_volume": 7.6273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 12374.5, "quote_volume": 1097.63349, "trades": 16, "taker_buy_volume": 1442.8, "taker_buy_quote": 128.13058}, {"ts": 1773474360000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 10047.5, "quote_volume": 890.32325, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 101.78325}, {"ts": 1773474420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 60.3, "quote_volume": 5.34258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 180.1, "quote_volume": 15.97487, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 15.97487}, {"ts": 1773474600000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 8276.2, "quote_volume": 733.27132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 94.0, "quote_volume": 8.3378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 11300.0, "quote_volume": 1004.09446, "trades": 5, "taker_buy_volume": 11300.0, "taker_buy_quote": 1004.09446}, {"ts": 1773474900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 113.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474960000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 12798.0, "quote_volume": 1137.7422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4791.2, "quote_volume": 425.93768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5439.1, "quote_volume": 482.99208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475200000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 50133.0, "quote_volume": 4452.07725, "trades": 13, "taker_buy_volume": 3912.3, "taker_buy_quote": 347.67909}, {"ts": 1773475260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475320000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 27250.1, "quote_volume": 2423.06439, "trades": 12, "taker_buy_volume": 10738.1, "taker_buy_quote": 955.14759}, {"ts": 1773475380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13722.0, "quote_volume": 1219.8858, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2237.3, "quote_volume": 199.2197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475500000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 2334.7, "quote_volume": 208.14049, "trades": 3, "taker_buy_volume": 1846.9, "taker_buy_quote": 164.62873}, {"ts": 1773475560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 135.5, "quote_volume": 12.10015, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 12.10015}, {"ts": 1773475740000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1502.4, "quote_volume": 134.04957, "trades": 2, "taker_buy_volume": 1502.4, "taker_buy_quote": 134.04957}, {"ts": 1773475800000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2346.9, "quote_volume": 209.57817, "trades": 3, "taker_buy_volume": 2346.9, "taker_buy_quote": 209.57817}, {"ts": 1773475860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1147.5, "quote_volume": 102.24225, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.24225}, {"ts": 1773475920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 310.2, "quote_volume": 27.63882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1000.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1000.0, "quote_volume": 88.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 699.4, "quote_volume": 62.03678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476400000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2648.4, "quote_volume": 234.49815, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 101.6685}, {"ts": 1773476460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476580000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 102.7, "quote_volume": 9.09922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 6400.0, "quote_volume": 567.68, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476820000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 9670.0, "quote_volume": 857.729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476880000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 8111.3, "quote_volume": 719.82338, "trades": 5, "taker_buy_volume": 5748.1, "taker_buy_quote": 509.97122}, {"ts": 1773476940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4634.9, "quote_volume": 411.57912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3897.2, "quote_volume": 346.46108, "trades": 4, "taker_buy_volume": 3897.2, "taker_buy_quote": 346.46108}, {"ts": 1773477060000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 8164.8, "quote_volume": 725.85072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 111.9, "quote_volume": 9.9591, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 9.9591}, {"ts": 1773477420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477480000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 98.3, "quote_volume": 8.73887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477540000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 63.0, "quote_volume": 5.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 647.6, "quote_volume": 57.6364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 179.4, "quote_volume": 15.98454, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 15.98454}, {"ts": 1773477960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 178.2, "quote_volume": 15.8598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 968.1, "quote_volume": 86.25771, "trades": 1, "taker_buy_volume": 968.1, "taker_buy_quote": 86.25771}, {"ts": 1773478080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 645.5, "quote_volume": 57.5786, "trades": 1, "taker_buy_volume": 645.5, "taker_buy_quote": 57.5786}, {"ts": 1773478440000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 17104.2, "quote_volume": 1529.12451, "trades": 11, "taker_buy_volume": 7304.2, "taker_buy_quote": 653.54634}, {"ts": 1773478680000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 5690.4, "quote_volume": 509.15553, "trades": 4, "taker_buy_volume": 5587.8, "taker_buy_quote": 499.99335}, {"ts": 1773478740000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1409.4, "quote_volume": 126.00036, "trades": 2, "taker_buy_volume": 1352.5, "taker_buy_quote": 120.9135}, {"ts": 1773478800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479040000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 7260.8, "quote_volume": 650.66586, "trades": 15, "taker_buy_volume": 2048.7, "taker_buy_quote": 183.6617}, {"ts": 1773479100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 15602.3, "quote_volume": 1397.96608, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3706.0, "quote_volume": 332.0576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 7108.5, "quote_volume": 636.35236, "trades": 5, "taker_buy_volume": 134.3, "taker_buy_quote": 12.04671}, {"ts": 1773479280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2179.0, "quote_volume": 195.4563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4475.2, "quote_volume": 400.5304, "trades": 3, "taker_buy_volume": 4475.2, "taker_buy_quote": 400.5304}, {"ts": 1773479520000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 192.3, "quote_volume": 17.22128, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 9.34528}, {"ts": 1773479580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1978.2, "quote_volume": 177.32979, "trades": 2, "taker_buy_volume": 1978.2, "taker_buy_quote": 177.32979}, {"ts": 1773479700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4530.7, "quote_volume": 405.49765, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 29.2665}, {"ts": 1773479880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1000.0, "quote_volume": 89.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 29218.3, "quote_volume": 2602.94711, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 7486.5, "quote_volume": 666.47955, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 199.0, "quote_volume": 17.7707, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 17.7707}, {"ts": 1773480420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4323.4, "quote_volume": 386.07962, "trades": 2, "taker_buy_volume": 4323.4, "taker_buy_quote": 386.07962}, {"ts": 1773480480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 18282.0, "quote_volume": 1632.5714, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 201.1, "quote_volume": 17.93812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 300.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 26.76}, {"ts": 1773480900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 19371.7, "quote_volume": 1729.89281, "trades": 7, "taker_buy_volume": 19259.7, "taker_buy_quote": 1719.89121}, {"ts": 1773481020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 11526.5, "quote_volume": 1031.62175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 196.0, "quote_volume": 17.533, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 9.487}, {"ts": 1773481320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481740000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1773481800000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 7631.0, "quote_volume": 682.2181, "trades": 6, "taker_buy_volume": 67.0, "taker_buy_quote": 5.9965}, {"ts": 1773481860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1117.3, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 1117.3, "taker_buy_quote": 99.99835}, {"ts": 1773481920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 67.1, "quote_volume": 6.00545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 117.7, "quote_volume": 10.53415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 37759.8, "quote_volume": 3379.38735, "trades": 18, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.5865}, {"ts": 1773482160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 17577.4, "quote_volume": 1571.41956, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 105.5, "quote_volume": 9.42115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 66.7, "quote_volume": 5.96298, "trades": 1, "taker_buy_volume": 66.7, "taker_buy_quote": 5.96298}, {"ts": 1773482400000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 133.4, "quote_volume": 11.93263, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 5.96965}, {"ts": 1773482460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 16103.8, "quote_volume": 1441.2901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482520000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 633.8, "quote_volume": 56.65426, "trades": 2, "taker_buy_volume": 559.2, "taker_buy_quote": 49.99248}, {"ts": 1773482580000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1227.0, "quote_volume": 109.45411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 72.0, "quote_volume": 6.4152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3803.6, "quote_volume": 339.66148, "trades": 3, "taker_buy_volume": 3803.6, "taker_buy_quote": 339.66148}, {"ts": 1773483060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1842.3, "quote_volume": 164.4298, "trades": 5, "taker_buy_volume": 966.4, "taker_buy_quote": 86.29952}, {"ts": 1773483180000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1114.0, "quote_volume": 99.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483240000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 20506.0, "quote_volume": 1830.3942, "trades": 8, "taker_buy_volume": 111.5, "taker_buy_quote": 9.9458}, {"ts": 1773483300000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 4357.9, "quote_volume": 388.1724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 111.8, "quote_volume": 9.96138, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 9.96138}, {"ts": 1773483480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 69.0, "quote_volume": 6.141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 24104.0, "quote_volume": 2147.6664, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 112.3, "quote_volume": 10.00593, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 10.00593}, {"ts": 1773483960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 208.0, "quote_volume": 18.512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484080000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3424.5, "quote_volume": 304.43805, "trades": 3, "taker_buy_volume": 1137.0, "taker_buy_quote": 101.0793}, {"ts": 1773484140000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3506.6, "quote_volume": 311.38608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 9170.2, "quote_volume": 815.68929, "trades": 5, "taker_buy_volume": 9170.2, "taker_buy_quote": 815.68929}, {"ts": 1773484560000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 91.7, "quote_volume": 8.14296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484620000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 13675.7, "quote_volume": 1217.1373, "trades": 6, "taker_buy_volume": 7272.2, "taker_buy_quote": 647.2258}, {"ts": 1773484680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 68.4, "quote_volume": 6.0876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2613.8, "quote_volume": 232.6282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1075.0, "quote_volume": 95.46, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.8}, {"ts": 1773484860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 4973.0, "quote_volume": 441.4271, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 101.898}, {"ts": 1773485040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485100000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 156.7, "quote_volume": 13.92058, "trades": 2, "taker_buy_volume": 56.2, "taker_buy_quote": 4.99618}, {"ts": 1773485160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485520000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1480.5, "quote_volume": 131.4684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3090.3, "quote_volume": 275.0367, "trades": 3, "taker_buy_volume": 1942.8, "taker_buy_quote": 172.9092}, {"ts": 1773485760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1447.8, "quote_volume": 128.99898, "trades": 1, "taker_buy_volume": 1447.8, "taker_buy_quote": 128.99898}, {"ts": 1773485940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4020.4, "quote_volume": 358.21764, "trades": 3, "taker_buy_volume": 4020.4, "taker_buy_quote": 358.21764}, {"ts": 1773486060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 813.4, "quote_volume": 72.56668, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 62.38648}, {"ts": 1773486180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486360000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 903.2, "quote_volume": 80.71245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1490.4, "quote_volume": 133.09272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1206.2, "quote_volume": 107.79176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486540000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 20754.4, "quote_volume": 1855.4912, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 12528.6, "quote_volume": 1122.52647, "trades": 12, "taker_buy_volume": 11190.0, "taker_buy_quote": 1002.72177}, {"ts": 1773486660000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 1085.7, "quote_volume": 97.27061, "trades": 4, "taker_buy_volume": 272.2, "taker_buy_quote": 24.41634}, {"ts": 1773486720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1000.0, "quote_volume": 89.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486900000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 5665.7, "quote_volume": 508.09854, "trades": 4, "taker_buy_volume": 5665.7, "taker_buy_quote": 508.09854}, {"ts": 1773487080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 73.8, "quote_volume": 6.61986, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 6.61986}, {"ts": 1773487140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1101.5, "quote_volume": 98.58425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1861.0, "quote_volume": 166.5595, "trades": 3, "taker_buy_volume": 1861.0, "taker_buy_quote": 166.5595}, {"ts": 1773487500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487680000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 111.2, "quote_volume": 9.99688, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 9.99688}, {"ts": 1773487740000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 12567.4, "quote_volume": 1132.28314, "trades": 14, "taker_buy_volume": 1131.9, "taker_buy_quote": 101.98419}, {"ts": 1773487800000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 46089.8, "quote_volume": 4164.80681, "trades": 22, "taker_buy_volume": 45022.2, "taker_buy_quote": 4068.60929}, {"ts": 1773487860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487920000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2029.5, "quote_volume": 183.4668, "trades": 3, "taker_buy_volume": 2029.5, "taker_buy_quote": 183.4668}, {"ts": 1773488040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 178.5, "quote_volume": 16.1007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488100000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2959.9, "quote_volume": 266.98298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 175.0, "quote_volume": 15.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488220000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 40307.2, "quote_volume": 3635.60589, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 991.0, "quote_volume": 89.3882, "trades": 1, "taker_buy_volume": 991.0, "taker_buy_quote": 89.3882}, {"ts": 1773488340000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488400000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488460000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1657.1, "quote_volume": 149.44697, "trades": 3, "taker_buy_volume": 1422.6, "taker_buy_quote": 128.31852}, {"ts": 1773488880000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 166.7, "quote_volume": 14.99334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489240000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 28929.0, "quote_volume": 2602.86, "trades": 22, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.275}, {"ts": 1773489300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 70.5, "quote_volume": 6.33795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489420000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 7650.4, "quote_volume": 690.06608, "trades": 2, "taker_buy_volume": 7650.4, "taker_buy_quote": 690.06608}, {"ts": 1773489660000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3325.9, "quote_volume": 299.99618, "trades": 2, "taker_buy_volume": 3325.9, "taker_buy_quote": 299.99618}, {"ts": 1773489720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3260.7, "quote_volume": 294.11514, "trades": 3, "taker_buy_volume": 3260.7, "taker_buy_quote": 294.11514}, {"ts": 1773490020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 6727.1, "quote_volume": 606.31764, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.5045}, {"ts": 1773490140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1355.5, "quote_volume": 121.85945, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.16025}, {"ts": 1773490320000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 208.0, "quote_volume": 18.6992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490380000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3405.9, "quote_volume": 306.19041, "trades": 3, "taker_buy_volume": 3291.9, "taker_buy_quote": 295.94181}, {"ts": 1773490440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3398.6, "quote_volume": 305.874, "trades": 1, "taker_buy_volume": 3398.6, "taker_buy_quote": 305.874}, {"ts": 1773490620000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 898.1, "quote_volume": 80.91881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 14933.6, "quote_volume": 1347.00237, "trades": 7, "taker_buy_volume": 14850.1, "taker_buy_quote": 1339.47902}, {"ts": 1773490740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8334.0, "quote_volume": 752.93056, "trades": 8, "taker_buy_volume": 8334.0, "taker_buy_quote": 752.93056}, {"ts": 1773490860000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4777.9, "quote_volume": 432.08067, "trades": 8, "taker_buy_volume": 3716.9, "taker_buy_quote": 336.06017}, {"ts": 1773490920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3469.7, "quote_volume": 314.35482, "trades": 3, "taker_buy_volume": 3469.7, "taker_buy_quote": 314.35482}, {"ts": 1773490980000, "open": 0.0906, "high": 0.0912, "low": 0.0906, "close": 0.0909, "volume": 141703.8, "quote_volume": 12896.14842, "trades": 58, "taker_buy_volume": 120197.4, "taker_buy_quote": 10940.80598}, {"ts": 1773491040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1098.0, "quote_volume": 99.918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 1392.8, "quote_volume": 126.59625, "trades": 3, "taker_buy_volume": 1200.1, "taker_buy_quote": 109.09909}, {"ts": 1773491220000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 18308.3, "quote_volume": 1664.0641, "trades": 9, "taker_buy_volume": 192.7, "taker_buy_quote": 17.5357}, {"ts": 1773491280000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 6929.4, "quote_volume": 631.43865, "trades": 6, "taker_buy_volume": 5823.4, "taker_buy_quote": 530.90325}, {"ts": 1773491340000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3070.4, "quote_volume": 278.28849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1420.3, "quote_volume": 128.82121, "trades": 2, "taker_buy_volume": 1420.3, "taker_buy_quote": 128.82121}, {"ts": 1773491460000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 17036.3, "quote_volume": 1552.07389, "trades": 13, "taker_buy_volume": 16036.3, "taker_buy_quote": 1460.77389}, {"ts": 1773491580000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 27954.0, "quote_volume": 2551.45694, "trades": 12, "taker_buy_volume": 15942.6, "taker_buy_quote": 1455.89464}, {"ts": 1773491640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 279.5, "quote_volume": 25.4904, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 25.4904}, {"ts": 1773491700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 134.4, "quote_volume": 12.25728, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 12.25728}, {"ts": 1773491820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 82.9, "quote_volume": 7.56048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492000000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1257.0, "quote_volume": 114.7641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 60.2, "quote_volume": 5.50228, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 5.50228}, {"ts": 1773492180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 699.4, "quote_volume": 63.9951, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.9951}, {"ts": 1773492360000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 24276.6, "quote_volume": 2224.79047, "trades": 8, "taker_buy_volume": 23129.1, "taker_buy_quote": 2119.67947}, {"ts": 1773492420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.0917, "high": 0.0917, "low": 0.091, "close": 0.0911, "volume": 85379.5, "quote_volume": 7793.91689, "trades": 51, "taker_buy_volume": 20154.9, "taker_buy_quote": 1841.71164}, {"ts": 1773492540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 62.7, "quote_volume": 5.7057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 134.2, "quote_volume": 12.23904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492960000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 23949.6, "quote_volume": 2187.23734, "trades": 8, "taker_buy_volume": 23949.6, "taker_buy_quote": 2187.23734}, {"ts": 1773493020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 699.4, "quote_volume": 63.9951, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.9951}, {"ts": 1773493080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1264.8, "quote_volume": 115.85568, "trades": 3, "taker_buy_volume": 1264.8, "taker_buy_quote": 115.85568}, {"ts": 1773493140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493200000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 8512.2, "quote_volume": 777.22942, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 5599.7, "quote_volume": 513.05854, "trades": 4, "taker_buy_volume": 4599.7, "taker_buy_quote": 421.35854}, {"ts": 1773493440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 233.5, "quote_volume": 21.3886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1370.8, "quote_volume": 126.09887, "trades": 5, "taker_buy_volume": 1223.5, "taker_buy_quote": 112.562}, {"ts": 1773493680000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 3154.3, "quote_volume": 291.41667, "trades": 7, "taker_buy_volume": 1846.8, "taker_buy_quote": 170.64432}, {"ts": 1773493740000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 7322.4, "quote_volume": 677.09773, "trades": 4, "taker_buy_volume": 7112.0, "taker_buy_quote": 657.63573}, {"ts": 1773493800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 16903.9, "quote_volume": 1566.99153, "trades": 4, "taker_buy_volume": 16903.9, "taker_buy_quote": 1566.99153}, {"ts": 1773493860000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493920000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2642.7, "quote_volume": 245.29192, "trades": 2, "taker_buy_volume": 2642.7, "taker_buy_quote": 245.29192}, {"ts": 1773493980000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2485.8, "quote_volume": 231.1416, "trades": 4, "taker_buy_volume": 2313.6, "taker_buy_quote": 215.14422}, {"ts": 1773494040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1159.1, "quote_volume": 107.68039, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 7.51561}, {"ts": 1773494100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4422.1, "quote_volume": 410.81309, "trades": 2, "taker_buy_volume": 4422.1, "taker_buy_quote": 410.81309}, {"ts": 1773494160000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 9423.6, "quote_volume": 872.85279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494220000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494340000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494400000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 63.0, "quote_volume": 5.8275, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.8275}, {"ts": 1773494520000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1477.3, "quote_volume": 136.43328, "trades": 6, "taker_buy_volume": 262.1, "taker_buy_quote": 24.19183}, {"ts": 1773494700000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 430.3, "quote_volume": 39.71669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3095.8, "quote_volume": 286.47625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494940000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 31436.1, "quote_volume": 2904.58013, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495000000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 18582.6, "quote_volume": 1708.68367, "trades": 13, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.57}, {"ts": 1773495060000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495120000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 3368.0, "quote_volume": 309.5386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1267.0, "quote_volume": 116.30356, "trades": 3, "taker_buy_volume": 1196.6, "taker_buy_quote": 109.84788}, {"ts": 1773495420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495480000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 10870.6, "quote_volume": 996.41399, "trades": 5, "taker_buy_volume": 6670.3, "taker_buy_quote": 611.66651}, {"ts": 1773495540000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 1911.3, "quote_volume": 174.77363, "trades": 7, "taker_buy_volume": 156.2, "taker_buy_quote": 14.27668}, {"ts": 1773495600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495720000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1000.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 8280.0, "quote_volume": 757.62, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.99625}, {"ts": 1773495900000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 511.8, "quote_volume": 46.90722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496080000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 9845.5, "quote_volume": 900.52435, "trades": 7, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.76675}, {"ts": 1773496140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5368.7, "quote_volume": 490.69918, "trades": 5, "taker_buy_volume": 4368.7, "taker_buy_quote": 399.29918}, {"ts": 1773496200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1013.0, "quote_volume": 92.5882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 609.0, "quote_volume": 55.6626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2132.3, "quote_volume": 195.10545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 698.7, "quote_volume": 63.93105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 65363.7, "quote_volume": 5971.59284, "trades": 33, "taker_buy_volume": 4256.6, "taker_buy_quote": 389.05324}, {"ts": 1773496800000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13546.5, "quote_volume": 1236.8911, "trades": 4, "taker_buy_volume": 12590.0, "taker_buy_quote": 1149.467}, {"ts": 1773496860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496920000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 57.7, "quote_volume": 5.27955, "trades": 1, "taker_buy_volume": 57.7, "taker_buy_quote": 5.27955}, {"ts": 1773496980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497040000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3837.7, "quote_volume": 351.14955, "trades": 4, "taker_buy_volume": 3837.7, "taker_buy_quote": 351.14955}, {"ts": 1773497280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 73.1, "quote_volume": 6.68865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1147.5, "quote_volume": 104.99625, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.99625}, {"ts": 1773497460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497640000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1147.4, "quote_volume": 104.87236, "trades": 2, "taker_buy_volume": 1147.4, "taker_buy_quote": 104.87236}, {"ts": 1773497700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497820000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 21693.4, "quote_volume": 1977.7531, "trades": 19, "taker_buy_volume": 6122.2, "taker_buy_quote": 558.67642}, {"ts": 1773497940000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 9021.1, "quote_volume": 821.81122, "trades": 19, "taker_buy_volume": 109.9, "taker_buy_quote": 10.0009}, {"ts": 1773498000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 69.1, "quote_volume": 6.2881, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 6.2881}, {"ts": 1773498060000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 34292.5, "quote_volume": 3116.08971, "trades": 16, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.193}, {"ts": 1773498120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2148.8, "quote_volume": 195.32592, "trades": 2, "taker_buy_volume": 2148.8, "taker_buy_quote": 195.32592}, {"ts": 1773498180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498300000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498420000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498540000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 68.6, "quote_volume": 6.24946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 11552.2, "quote_volume": 1052.40542, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 1042.41175}, {"ts": 1773498780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498840000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 2476.2, "quote_volume": 225.22133, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 9.11}, {"ts": 1773498900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 185.0, "quote_volume": 16.8535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499260000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499500000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2188.4, "quote_volume": 199.1444, "trades": 2, "taker_buy_volume": 2188.4, "taker_buy_quote": 199.1444}, {"ts": 1773499560000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 66.0, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2640.0, "quote_volume": 239.92015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2295.0, "quote_volume": 208.6155, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 208.6155}, {"ts": 1773499980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 68.3, "quote_volume": 6.19481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500100000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 1201.0, "quote_volume": 109.04545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500160000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2851.5, "quote_volume": 258.56065, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.07825}, {"ts": 1773500220000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1147.5, "quote_volume": 104.07825, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.07825}, {"ts": 1773500280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500400000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 564.5, "quote_volume": 51.20017, "trades": 3, "taker_buy_volume": 67.2, "taker_buy_quote": 6.10176}, {"ts": 1773500460000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 8853.5, "quote_volume": 801.66494, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500700000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 5689.0, "quote_volume": 513.23278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 151.1, "quote_volume": 13.64433, "trades": 1, "taker_buy_volume": 151.1, "taker_buy_quote": 13.64433}, {"ts": 1773500880000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 67.7, "quote_volume": 6.09977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500940000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7653.1, "quote_volume": 689.10134, "trades": 12, "taker_buy_volume": 2340.3, "taker_buy_quote": 210.63365}, {"ts": 1773501000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2199.0, "quote_volume": 197.91, "trades": 2, "taker_buy_volume": 2199.0, "taker_buy_quote": 197.91}, {"ts": 1773501180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501420000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 5854.7, "quote_volume": 526.14446, "trades": 10, "taker_buy_volume": 3462.8, "taker_buy_quote": 311.30572}, {"ts": 1773501480000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 5270.4, "quote_volume": 474.241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 27800.7, "quote_volume": 2505.14086, "trades": 9, "taker_buy_volume": 2977.9, "taker_buy_quote": 268.60658}, {"ts": 1773501720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3846.3, "quote_volume": 346.55163, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 940.5, "quote_volume": 84.8331, "trades": 2, "taker_buy_volume": 940.5, "taker_buy_quote": 84.8331}, {"ts": 1773501840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1571.5, "quote_volume": 141.98937, "trades": 6, "taker_buy_volume": 1046.4, "taker_buy_quote": 94.52033}, {"ts": 1773502020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1020.5, "quote_volume": 92.4573, "trades": 2, "taker_buy_volume": 1020.5, "taker_buy_quote": 92.4573}, {"ts": 1773502140000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4524.3, "quote_volume": 409.90158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5304.0, "quote_volume": 480.012, "trades": 9, "taker_buy_volume": 2129.1, "taker_buy_quote": 192.68355}, {"ts": 1773502260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2814.7, "quote_volume": 255.01182, "trades": 6, "taker_buy_volume": 2814.7, "taker_buy_quote": 255.01182}, {"ts": 1773502380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502500000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 65.1, "quote_volume": 5.89806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502560000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 1800.6, "quote_volume": 163.101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502620000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 6828.9, "quote_volume": 619.0245, "trades": 6, "taker_buy_volume": 6828.9, "taker_buy_quote": 619.0245}, {"ts": 1773502680000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 10641.9, "quote_volume": 965.72539, "trades": 10, "taker_buy_volume": 5050.6, "taker_buy_quote": 458.59448}, {"ts": 1773502740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2567.5, "quote_volume": 233.38575, "trades": 2, "taker_buy_volume": 2567.5, "taker_buy_quote": 233.38575}, {"ts": 1773502800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 870.7, "quote_volume": 79.2337, "trades": 2, "taker_buy_volume": 870.7, "taker_buy_quote": 79.2337}, {"ts": 1773502860000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2491.8, "quote_volume": 226.98798, "trades": 4, "taker_buy_volume": 2341.8, "taker_buy_quote": 213.33798}, {"ts": 1773502920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1136.0, "quote_volume": 103.376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 1459.4, "quote_volume": 132.85492, "trades": 5, "taker_buy_volume": 247.6, "taker_buy_quote": 22.58112}, {"ts": 1773503160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 15494.4, "quote_volume": 1411.52886, "trades": 7, "taker_buy_volume": 15384.6, "taker_buy_quote": 1401.53706}, {"ts": 1773503340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 260.8, "quote_volume": 23.7328, "trades": 1, "taker_buy_volume": 260.8, "taker_buy_quote": 23.7328}, {"ts": 1773503520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 70.6, "quote_volume": 6.4246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 8071.8, "quote_volume": 736.14816, "trades": 2, "taker_buy_volume": 8071.8, "taker_buy_quote": 736.14816}, {"ts": 1773504180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 699.4, "quote_volume": 63.9951, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.9951}, {"ts": 1773504300000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 3179.8, "quote_volume": 291.30665, "trades": 4, "taker_buy_volume": 3004.1, "taker_buy_quote": 275.22345}, {"ts": 1773504360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12442.5, "quote_volume": 1140.97725, "trades": 2, "taker_buy_volume": 12442.5, "taker_buy_quote": 1140.97725}, {"ts": 1773504420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 151.1, "quote_volume": 13.84076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504480000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3743.4, "quote_volume": 342.75625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504540000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5464.4, "quote_volume": 499.9926, "trades": 1, "taker_buy_volume": 5464.4, "taker_buy_quote": 499.9926}, {"ts": 1773504600000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504660000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504840000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 100.2, "quote_volume": 9.14826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504900000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2110.6, "quote_volume": 192.69778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 57.1, "quote_volume": 5.21323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2470.9, "quote_volume": 225.84026, "trades": 6, "taker_buy_volume": 2470.9, "taker_buy_quote": 225.84026}, {"ts": 1773505200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 5577.0, "quote_volume": 510.3955, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2147.5, "quote_volume": 196.49625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 3311.4, "quote_volume": 302.87671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 11872.8, "quote_volume": 1086.31817, "trades": 2, "taker_buy_volume": 11442.5, "taker_buy_quote": 1046.98875}, {"ts": 1773505860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1666.9, "quote_volume": 152.68804, "trades": 4, "taker_buy_volume": 1666.9, "taker_buy_quote": 152.68804}, {"ts": 1773505920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3544.0, "quote_volume": 325.55508, "trades": 6, "taker_buy_volume": 2618.4, "taker_buy_quote": 240.585}, {"ts": 1773506040000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 15770.5, "quote_volume": 1451.32903, "trades": 9, "taker_buy_volume": 13340.2, "taker_buy_quote": 1227.2984}, {"ts": 1773506100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 821.5, "quote_volume": 75.82445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 7721.8, "quote_volume": 712.6397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 759.0, "quote_volume": 69.9039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506940000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 4001.6, "quote_volume": 366.68238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1147.5, "quote_volume": 105.111, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.111}, {"ts": 1773507180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 13417.3, "quote_volume": 1228.94195, "trades": 5, "taker_buy_volume": 12717.9, "taker_buy_quote": 1164.94685}, {"ts": 1773507360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 100.7, "quote_volume": 9.23419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 538.6, "quote_volume": 49.38962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.4, "quote_volume": 91.73668, "trades": 1, "taker_buy_volume": 1000.4, "taker_buy_quote": 91.73668}, {"ts": 1773507840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1104.8, "quote_volume": 101.53112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 183.0, "quote_volume": 16.8177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1767.0, "quote_volume": 162.3873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509400000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 1653.4, "quote_volume": 152.3036, "trades": 3, "taker_buy_volume": 1653.4, "taker_buy_quote": 152.3036}, {"ts": 1773509460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509520000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3916.3, "quote_volume": 359.68766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 186.9, "quote_volume": 17.16914, "trades": 2, "taker_buy_volume": 117.2, "taker_buy_quote": 10.77068}, {"ts": 1773509820000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1084.9, "quote_volume": 99.70231, "trades": 1, "taker_buy_volume": 1084.9, "taker_buy_quote": 99.70231}, {"ts": 1773510000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1147.5, "quote_volume": 105.45525, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.45525}, {"ts": 1773510120000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 66.4, "quote_volume": 6.10216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 13088.6, "quote_volume": 1201.53348, "trades": 4, "taker_buy_volume": 13088.6, "taker_buy_quote": 1201.53348}, {"ts": 1773510840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1893.9, "quote_volume": 174.2388, "trades": 4, "taker_buy_volume": 1685.9, "taker_buy_quote": 155.1028}, {"ts": 1773511080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2654.0, "quote_volume": 244.368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 430.3, "quote_volume": 39.63063, "trades": 2, "taker_buy_volume": 430.3, "taker_buy_quote": 39.63063}, {"ts": 1773511320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 69.1, "quote_volume": 6.35029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1306.5, "quote_volume": 120.06735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 445.2, "quote_volume": 40.7612, "trades": 7, "taker_buy_volume": 190.3, "taker_buy_quote": 17.43785}, {"ts": 1773512460000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 1377.5, "quote_volume": 126.04132, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 17.48281}, {"ts": 1773512520000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 307.3, "quote_volume": 28.14224, "trades": 5, "taker_buy_volume": 183.3, "taker_buy_quote": 16.79626}, {"ts": 1773512580000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 183.9, "quote_volume": 16.85766, "trades": 3, "taker_buy_volume": 62.1, "taker_buy_quote": 5.70078}, {"ts": 1773512640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1773512820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 603.3, "quote_volume": 55.14162, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 15.8122}, {"ts": 1773513180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 430.3, "quote_volume": 39.32942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 94.5, "quote_volume": 8.64675, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 8.64675}, {"ts": 1773513300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1292.0, "quote_volume": 117.9304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514140000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 2349.7, "quote_volume": 213.83549, "trades": 5, "taker_buy_volume": 390.1, "taker_buy_quote": 35.51189}, {"ts": 1773514200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514380000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 559.7, "quote_volume": 50.98867, "trades": 1, "taker_buy_volume": 559.7, "taker_buy_quote": 50.98867}, {"ts": 1773514560000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 562.2, "quote_volume": 51.1602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 60.0, "quote_volume": 5.466, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 5.466}, {"ts": 1773514680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514740000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2815.8, "quote_volume": 255.91602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 186.8, "quote_volume": 16.9988, "trades": 1, "taker_buy_volume": 186.8, "taker_buy_quote": 16.9988}, {"ts": 1773515040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 671.5, "quote_volume": 61.01162, "trades": 3, "taker_buy_volume": 394.2, "taker_buy_quote": 35.83278}, {"ts": 1773515340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 416.4, "quote_volume": 37.97568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1610.5, "quote_volume": 146.8776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 277.1, "quote_volume": 25.24381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 224.1, "quote_volume": 20.3931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 279.1, "quote_volume": 25.34228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 343.9, "quote_volume": 31.23025, "trades": 3, "taker_buy_volume": 172.6, "taker_buy_quote": 15.68934}, {"ts": 1773516000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2016.2, "quote_volume": 182.86934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 860.6, "quote_volume": 78.05642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 14743.2, "quote_volume": 1337.20824, "trades": 4, "taker_buy_volume": 14743.2, "taker_buy_quote": 1337.20824}, {"ts": 1773516480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 999.4, "quote_volume": 90.64558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 3337.6, "quote_volume": 302.72032, "trades": 1, "taker_buy_volume": 3337.6, "taker_buy_quote": 302.72032}, {"ts": 1773516720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1012.0, "quote_volume": 92.1128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 77.1, "quote_volume": 7.00068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517140000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 11288.7, "quote_volume": 1022.87097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517500000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5735.1, "quote_volume": 520.19097, "trades": 3, "taker_buy_volume": 5735.1, "taker_buy_quote": 520.19097}, {"ts": 1773517560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 110.2, "quote_volume": 9.99514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2467.0, "quote_volume": 223.7777, "trades": 5, "taker_buy_volume": 551.0, "taker_buy_quote": 49.9757}, {"ts": 1773518040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 1696.1, "quote_volume": 154.15254, "trades": 3, "taker_buy_volume": 319.1, "taker_buy_quote": 29.00619}, {"ts": 1773518520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 6481.8, "quote_volume": 588.42304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518820000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518940000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1671.6, "quote_volume": 151.16505, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.734}, {"ts": 1773519000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1147.5, "quote_volume": 103.734, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.734}, {"ts": 1773519900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1147.5, "quote_volume": 103.84875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520260000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 5176.3, "quote_volume": 468.58015, "trades": 3, "taker_buy_volume": 5176.3, "taker_buy_quote": 468.58015}, {"ts": 1773520320000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 407.5, "quote_volume": 36.93994, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 18.53908}, {"ts": 1773520380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 117.2, "quote_volume": 10.6066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 208.0, "quote_volume": 18.8032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 73.1, "quote_volume": 6.60093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520860000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1494.0, "quote_volume": 134.79533, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521100000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 4326.4, "quote_volume": 390.70436, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521280000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 21830.9, "quote_volume": 1966.62799, "trades": 14, "taker_buy_volume": 947.6, "taker_buy_quote": 85.46687}, {"ts": 1773521340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1805.2, "quote_volume": 162.468, "trades": 2, "taker_buy_volume": 657.7, "taker_buy_quote": 59.193}, {"ts": 1773521400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 554.9, "quote_volume": 49.99649, "trades": 4, "taker_buy_volume": 554.9, "taker_buy_quote": 49.99649}, {"ts": 1773521460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3859.4, "quote_volume": 347.73194, "trades": 2, "taker_buy_volume": 3859.4, "taker_buy_quote": 347.73194}, {"ts": 1773521580000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1610.2, "quote_volume": 145.06719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6245.3, "quote_volume": 562.077, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 406.4, "quote_volume": 36.60704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 386.4, "quote_volume": 34.81464, "trades": 1, "taker_buy_volume": 386.4, "taker_buy_quote": 34.81464}, {"ts": 1773521880000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 243.8, "quote_volume": 21.96638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0896, "volume": 91383.3, "quote_volume": 8200.42885, "trades": 49, "taker_buy_volume": 18340.4, "taker_buy_quote": 1647.05982}, {"ts": 1773522180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 558.0, "quote_volume": 49.9968, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 49.9968}, {"ts": 1773522300000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 34334.1, "quote_volume": 3071.93813, "trades": 18, "taker_buy_volume": 6771.4, "taker_buy_quote": 606.05842}, {"ts": 1773522360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 14223.8, "quote_volume": 1272.00513, "trades": 8, "taker_buy_volume": 3974.1, "taker_buy_quote": 355.68195}, {"ts": 1773522480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 13023.6, "quote_volume": 1163.23036, "trades": 7, "taker_buy_volume": 12534.8, "taker_buy_quote": 1119.53164}, {"ts": 1773522600000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 12860.6, "quote_volume": 1147.30926, "trades": 5, "taker_buy_volume": 12161.2, "taker_buy_quote": 1084.92278}, {"ts": 1773522660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1189.1, "quote_volume": 106.23746, "trades": 3, "taker_buy_volume": 1189.1, "taker_buy_quote": 106.23746}, {"ts": 1773522720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 991.6, "quote_volume": 88.54988, "trades": 2, "taker_buy_volume": 991.6, "taker_buy_quote": 88.54988}, {"ts": 1773522780000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2995.7, "quote_volume": 266.93032, "trades": 8, "taker_buy_volume": 2154.8, "taker_buy_quote": 191.99268}, {"ts": 1773522840000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 15666.2, "quote_volume": 1396.62667, "trades": 6, "taker_buy_volume": 13518.7, "taker_buy_quote": 1204.85492}, {"ts": 1773522900000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 3169.4, "quote_volume": 283.83316, "trades": 6, "taker_buy_volume": 3169.4, "taker_buy_quote": 283.83316}, {"ts": 1773522960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 13337.6, "quote_volume": 1193.7748, "trades": 5, "taker_buy_volume": 298.0, "taker_buy_quote": 26.7306}, {"ts": 1773523080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 223.2, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 223.2, "taker_buy_quote": 19.99872}, {"ts": 1773523200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 118.0, "quote_volume": 10.561, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 10.561}, {"ts": 1773523380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 111.4, "quote_volume": 9.9703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 8206.2, "quote_volume": 735.63516, "trades": 10, "taker_buy_volume": 6011.2, "taker_buy_quote": 538.64366}, {"ts": 1773523620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2980.4, "quote_volume": 267.63992, "trades": 3, "taker_buy_volume": 2980.4, "taker_buy_quote": 267.63992}, {"ts": 1773523680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 2039.0, "quote_volume": 183.63576, "trades": 6, "taker_buy_volume": 1969.0, "taker_buy_quote": 177.33576}, {"ts": 1773524160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 83.9, "quote_volume": 7.53422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1357.0, "quote_volume": 122.2657, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2842.1, "quote_volume": 256.07321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 6248.5, "quote_volume": 562.98985, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 449.5, "quote_volume": 40.455, "trades": 3, "taker_buy_volume": 449.5, "taker_buy_quote": 40.455}, {"ts": 1773524580000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 5870.5, "quote_volume": 528.88005, "trades": 21, "taker_buy_volume": 65.0, "taker_buy_quote": 5.85}, {"ts": 1773524640000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4204.6, "quote_volume": 378.91934, "trades": 2, "taker_buy_volume": 4204.6, "taker_buy_quote": 378.91934}, {"ts": 1773524700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 940.0, "quote_volume": 84.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 466.8, "quote_volume": 41.96532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525840000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 81.4, "quote_volume": 7.33414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 11576.9, "quote_volume": 1045.39407, "trades": 2, "taker_buy_volume": 11576.9, "taker_buy_quote": 1045.39407}, {"ts": 1773526260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 442.9, "quote_volume": 40.03816, "trades": 1, "taker_buy_volume": 442.9, "taker_buy_quote": 40.03816}, {"ts": 1773526440000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 8160.6, "quote_volume": 737.71824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526740000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 352.8, "quote_volume": 31.87553, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 15.99176}, {"ts": 1773526920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 123.0, "quote_volume": 11.1069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 9026.0, "quote_volume": 815.9504, "trades": 4, "taker_buy_volume": 9026.0, "taker_buy_quote": 815.9504}, {"ts": 1773527100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2199.0, "quote_volume": 198.7896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 8938.5, "quote_volume": 807.6897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2245.3, "quote_volume": 203.19965, "trades": 1, "taker_buy_volume": 2245.3, "taker_buy_quote": 203.19965}, {"ts": 1773527460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 1147.8, "quote_volume": 104.0199, "trades": 4, "taker_buy_volume": 991.6, "taker_buy_quote": 89.86818}, {"ts": 1773527880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 607.5, "quote_volume": 55.10025, "trades": 1, "taker_buy_volume": 607.5, "taker_buy_quote": 55.10025}, {"ts": 1773527940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 2167.7, "quote_volume": 196.27685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528780000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 450.2, "quote_volume": 40.7431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 15490.6, "quote_volume": 1406.72434, "trades": 8, "taker_buy_volume": 10792.6, "taker_buy_quote": 979.71614}, {"ts": 1773529380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1144.9, "quote_volume": 104.23045, "trades": 5, "taker_buy_volume": 789.6, "taker_buy_quote": 71.86262}, {"ts": 1773529500000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 453.4, "quote_volume": 41.39542, "trades": 2, "taker_buy_volume": 453.4, "taker_buy_quote": 41.39542}, {"ts": 1773529560000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 23174.0, "quote_volume": 2118.0596, "trades": 14, "taker_buy_volume": 5369.0, "taker_buy_quote": 490.7266}, {"ts": 1773529620000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 16955.2, "quote_volume": 1551.5008, "trades": 8, "taker_buy_volume": 15955.2, "taker_buy_quote": 1459.9008}, {"ts": 1773529680000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 9061.3, "quote_volume": 830.11508, "trades": 7, "taker_buy_volume": 6782.3, "taker_buy_quote": 621.25868}, {"ts": 1773529740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 29132.5, "quote_volume": 2674.43409, "trades": 8, "taker_buy_volume": 29132.5, "taker_buy_quote": 2674.43409}, {"ts": 1773529800000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1722.0, "quote_volume": 158.1796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529860000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 9162.2, "quote_volume": 841.10086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 12136.2, "quote_volume": 1112.75034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1215.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1433.2, "quote_volume": 131.28112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 144.8, "quote_volume": 13.23472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1328.6, "quote_volume": 121.5669, "trades": 4, "taker_buy_volume": 1328.6, "taker_buy_quote": 121.5669}, {"ts": 1773531360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 117.4, "quote_volume": 10.75384, "trades": 1, "taker_buy_volume": 117.4, "taker_buy_quote": 10.75384}, {"ts": 1773531420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 70.3, "quote_volume": 6.43245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 23181.0, "quote_volume": 2125.27475, "trades": 14, "taker_buy_volume": 23181.0, "taker_buy_quote": 2125.27475}, {"ts": 1773531600000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 6962.0, "quote_volume": 637.8701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 4082.0, "quote_volume": 372.5444, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 182.6}, {"ts": 1773532080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2000.0, "quote_volume": 182.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 182.8}, {"ts": 1773532260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 183.0}, {"ts": 1773532320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2072.3, "quote_volume": 189.62268, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 183.0}, {"ts": 1773532860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 152.2, "quote_volume": 13.89586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 26613.4, "quote_volume": 2421.64953, "trades": 17, "taker_buy_volume": 329.0, "taker_buy_quote": 30.0048}, {"ts": 1773533340000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 24783.9, "quote_volume": 2258.70324, "trades": 8, "taker_buy_volume": 23783.9, "taker_buy_quote": 2167.50324}, {"ts": 1773533400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 144.8, "quote_volume": 13.22024, "trades": 1, "taker_buy_volume": 144.8, "taker_buy_quote": 13.22024}, {"ts": 1773533520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1634.0, "quote_volume": 148.5306, "trades": 1, "taker_buy_volume": 1634.0, "taker_buy_quote": 148.5306}, {"ts": 1773533640000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 6741.3, "quote_volume": 611.43591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1358.8, "quote_volume": 123.24316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 814.4, "quote_volume": 73.79614, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 10.4305}, {"ts": 1773533820000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3227.9, "quote_volume": 293.09332, "trades": 1, "taker_buy_volume": 3227.9, "taker_buy_quote": 293.09332}, {"ts": 1773534000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1773534120000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534360000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 581.0, "quote_volume": 52.8129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534420000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 13871.0, "quote_volume": 1262.03742, "trades": 4, "taker_buy_volume": 13871.0, "taker_buy_quote": 1262.03742}, {"ts": 1773534540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 330.6, "quote_volume": 29.98542, "trades": 4, "taker_buy_volume": 216.6, "taker_buy_quote": 19.64562}, {"ts": 1773534660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 377.6, "quote_volume": 34.28608, "trades": 1, "taker_buy_volume": 377.6, "taker_buy_quote": 34.28608}, {"ts": 1773535020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 315.8, "quote_volume": 28.67464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 71.0, "quote_volume": 6.4397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 1840.0, "quote_volume": 166.58994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1000.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1773535500000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 7295.5, "quote_volume": 659.55026, "trades": 7, "taker_buy_volume": 370.6, "taker_buy_quote": 33.5393}, {"ts": 1773535560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 552.4, "quote_volume": 49.9922, "trades": 1, "taker_buy_volume": 552.4, "taker_buy_quote": 49.9922}, {"ts": 1773535620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 414.0, "quote_volume": 37.467, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 37.467}, {"ts": 1773535740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 386.6, "quote_volume": 34.9873, "trades": 2, "taker_buy_volume": 386.6, "taker_buy_quote": 34.9873}, {"ts": 1773535800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 377.5, "quote_volume": 34.16375, "trades": 1, "taker_buy_volume": 377.5, "taker_buy_quote": 34.16375}, {"ts": 1773535860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 433.5, "quote_volume": 39.23175, "trades": 1, "taker_buy_volume": 433.5, "taker_buy_quote": 39.23175}, {"ts": 1773535920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 38156.3, "quote_volume": 3437.94896, "trades": 14, "taker_buy_volume": 66.5, "taker_buy_quote": 5.99165}, {"ts": 1773536100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 887.0, "quote_volume": 79.9187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 11442.5, "quote_volume": 1030.96925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 57.2, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2546.8, "quote_volume": 229.72136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1215.0, "quote_volume": 109.4715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4725.1, "quote_volume": 425.259, "trades": 3, "taker_buy_volume": 4725.1, "taker_buy_quote": 425.259}, {"ts": 1773536880000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3257.1, "quote_volume": 293.139, "trades": 2, "taker_buy_volume": 3257.1, "taker_buy_quote": 293.139}, {"ts": 1773536940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1847.1, "quote_volume": 166.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 133.1, "quote_volume": 11.99231, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 11.99231}, {"ts": 1773537420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 969.9, "quote_volume": 87.291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 607.5, "quote_volume": 54.675, "trades": 1, "taker_buy_volume": 607.5, "taker_buy_quote": 54.675}, {"ts": 1773537660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 205.5, "quote_volume": 18.5361, "trades": 1, "taker_buy_volume": 205.5, "taker_buy_quote": 18.5361}, {"ts": 1773538020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 12763.0, "quote_volume": 1152.3989, "trades": 7, "taker_buy_volume": 12763.0, "taker_buy_quote": 1152.3989}, {"ts": 1773538200000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 5425.8, "quote_volume": 490.27082, "trades": 4, "taker_buy_volume": 2536.8, "taker_buy_quote": 229.10522}, {"ts": 1773538260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 200.0, "quote_volume": 18.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5349.0, "quote_volume": 483.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 133.1, "quote_volume": 12.00562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2132.9, "quote_volume": 192.38758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 84.4, "quote_volume": 7.60444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1215.0, "quote_volume": 109.4715, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 109.4715}, {"ts": 1773538800000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538860000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1085.2, "quote_volume": 97.87652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1421.2, "quote_volume": 128.05012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539520000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 70.5, "quote_volume": 6.35205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1352.5, "quote_volume": 121.9955, "trades": 2, "taker_buy_volume": 1352.5, "taker_buy_quote": 121.9955}, {"ts": 1773539700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 12657.5, "quote_volume": 1142.97225, "trades": 2, "taker_buy_volume": 12657.5, "taker_buy_quote": 1142.97225}, {"ts": 1773540000000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540060000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 37500.0, "quote_volume": 3387.95129, "trades": 16, "taker_buy_volume": 29600.0, "taker_buy_quote": 2674.58129}, {"ts": 1773540120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 416.7, "quote_volume": 37.58634, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 37.58634}, {"ts": 1773540180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1215.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 109.593}, {"ts": 1773540240000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 143.4, "quote_volume": 12.93468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540480000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 143.8, "quote_volume": 12.98514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540540000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540660000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 22636.6, "quote_volume": 2049.58789, "trades": 9, "taker_buy_volume": 21636.6, "taker_buy_quote": 1958.98789}, {"ts": 1773540720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.0907, "high": 0.0913, "low": 0.0907, "close": 0.091, "volume": 43692.9, "quote_volume": 3978.22403, "trades": 34, "taker_buy_volume": 40445.0, "taker_buy_quote": 3682.45721}, {"ts": 1773540960000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 8215.0, "quote_volume": 748.608, "trades": 5, "taker_buy_volume": 7215.0, "taker_buy_quote": 657.408}, {"ts": 1773541020000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 1441.5, "quote_volume": 131.42065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541260000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 144.0, "quote_volume": 13.1184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 5530.4, "quote_volume": 506.2085, "trades": 6, "taker_buy_volume": 3530.4, "taker_buy_quote": 322.9085}, {"ts": 1773541680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 13741.9, "quote_volume": 1257.38385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3182.1, "quote_volume": 291.16215, "trades": 3, "taker_buy_volume": 3182.1, "taker_buy_quote": 291.16215}, {"ts": 1773541800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 130.8, "quote_volume": 11.98128, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 11.98128}, {"ts": 1773541860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2896.3, "quote_volume": 265.01145, "trades": 2, "taker_buy_volume": 2896.3, "taker_buy_quote": 265.01145}, {"ts": 1773541920000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2002.6, "quote_volume": 183.63842, "trades": 2, "taker_buy_volume": 2002.6, "taker_buy_quote": 183.63842}, {"ts": 1773541980000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5472.2, "quote_volume": 502.34796, "trades": 1, "taker_buy_volume": 5472.2, "taker_buy_quote": 502.34796}, {"ts": 1773542040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7400.0, "quote_volume": 680.8, "trades": 7, "taker_buy_volume": 7400.0, "taker_buy_quote": 680.8}, {"ts": 1773542100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 2763.0, "quote_volume": 253.9276, "trades": 4, "taker_buy_volume": 2028.5, "taker_buy_quote": 186.5005}, {"ts": 1773542280000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 68.1, "quote_volume": 6.2652, "trades": 1, "taker_buy_volume": 68.1, "taker_buy_quote": 6.2652}, {"ts": 1773542340000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 14651.6, "quote_volume": 1346.23904, "trades": 6, "taker_buy_volume": 13436.6, "taker_buy_quote": 1234.70204}, {"ts": 1773542400000, "open": 0.0921, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 83879.7, "quote_volume": 7753.48332, "trades": 46, "taker_buy_volume": 64131.2, "taker_buy_quote": 5926.83385}, {"ts": 1773542460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542520000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 4350.2, "quote_volume": 402.17451, "trades": 4, "taker_buy_volume": 160.3, "taker_buy_quote": 14.82775}, {"ts": 1773542580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9314.3, "quote_volume": 862.50418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542760000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 77.8, "quote_volume": 7.1965, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 7.1965}, {"ts": 1773542820000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 43005.9, "quote_volume": 3966.01173, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 2567.1, "quote_volume": 236.28662, "trades": 5, "taker_buy_volume": 67.1, "taker_buy_quote": 6.18662}, {"ts": 1773542940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 18002.4, "quote_volume": 1656.2208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543660000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1699.4, "quote_volume": 155.5951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 21109.6, "quote_volume": 1931.5284, "trades": 5, "taker_buy_volume": 20849.7, "taker_buy_quote": 1907.74755}, {"ts": 1773543780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2108.3, "quote_volume": 192.90945, "trades": 3, "taker_buy_volume": 1977.5, "taker_buy_quote": 180.94125}, {"ts": 1773543840000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 162.4, "quote_volume": 14.87584, "trades": 1, "taker_buy_volume": 162.4, "taker_buy_quote": 14.87584}, {"ts": 1773543900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7012.6, "quote_volume": 641.6529, "trades": 1, "taker_buy_volume": 7012.6, "taker_buy_quote": 641.6529}, {"ts": 1773543960000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 544.2, "quote_volume": 49.84171, "trades": 2, "taker_buy_volume": 474.1, "taker_buy_quote": 43.42756}, {"ts": 1773544020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 150.9, "quote_volume": 13.80735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1062.0, "quote_volume": 97.4854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 18189.8, "quote_volume": 1660.59072, "trades": 10, "taker_buy_volume": 189.8, "taker_buy_quote": 17.34772}, {"ts": 1773544560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 56.6, "quote_volume": 5.15626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544920000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 467.2, "quote_volume": 42.60864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 58.6, "quote_volume": 5.33846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3223.8, "quote_volume": 293.68818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 6147.3, "quote_volume": 558.90742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4450.5, "quote_volume": 404.1054, "trades": 2, "taker_buy_volume": 4450.5, "taker_buy_quote": 404.1054}, {"ts": 1773545520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545700000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 11913.4, "quote_volume": 1082.50806, "trades": 8, "taker_buy_volume": 5498.4, "taker_buy_quote": 499.80456}, {"ts": 1773545760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4242.8, "quote_volume": 385.67052, "trades": 2, "taker_buy_volume": 4242.8, "taker_buy_quote": 385.67052}, {"ts": 1773545940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 82.5, "quote_volume": 7.5075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 3490.7, "quote_volume": 317.2932, "trades": 6, "taker_buy_volume": 1080.7, "taker_buy_quote": 98.3437}, {"ts": 1773546300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1215.0, "quote_volume": 110.322, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 110.322}, {"ts": 1773546420000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546780000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 82.6, "quote_volume": 7.50008, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 7.50008}, {"ts": 1773547080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547140000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 230.9, "quote_volume": 20.98881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547380000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 320.2, "quote_volume": 29.20224, "trades": 1, "taker_buy_volume": 320.2, "taker_buy_quote": 29.20224}, {"ts": 1773547440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547560000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547620000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1082.6, "quote_volume": 98.73312, "trades": 3, "taker_buy_volume": 82.6, "taker_buy_quote": 7.53312}, {"ts": 1773547680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 123.8, "quote_volume": 11.2658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 17914.7, "quote_volume": 1633.74402, "trades": 9, "taker_buy_volume": 17914.7, "taker_buy_quote": 1633.74402}, {"ts": 1773547800000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 10342.0, "quote_volume": 948.25504, "trades": 14, "taker_buy_volume": 6582.0, "taker_buy_quote": 603.46304}, {"ts": 1773547860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1215.0, "quote_volume": 111.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548040000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 65.5, "quote_volume": 5.9867, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 5.9867}, {"ts": 1773548340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548460000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3000.0, "quote_volume": 274.9, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 274.9}, {"ts": 1773548520000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 5012.1, "quote_volume": 459.73807, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 229.5}, {"ts": 1773548580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 916.4, "quote_volume": 83.94224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 541.8, "quote_volume": 49.62888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 81.9, "quote_volume": 7.50204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 605.8, "quote_volume": 55.51964, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 13.01724}, {"ts": 1773549180000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 21172.6, "quote_volume": 1941.52742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 125.0, "quote_volume": 11.4625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 11.4625}, {"ts": 1773549300000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1124.9, "quote_volume": 103.02835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 905.6, "quote_volume": 82.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549840000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1215.0, "quote_volume": 111.294, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 111.294}, {"ts": 1773550020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 82.0, "quote_volume": 7.5194, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 7.5194}, {"ts": 1773550080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 22891.0, "quote_volume": 2096.32825, "trades": 7, "taker_buy_volume": 169.5, "taker_buy_quote": 15.5262}, {"ts": 1773550200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550500000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 12658.3, "quote_volume": 1154.29467, "trades": 11, "taker_buy_volume": 255.6, "taker_buy_quote": 23.28516}, {"ts": 1773550680000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 5511.2, "quote_volume": 501.6407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3255.0, "quote_volume": 296.205, "trades": 1, "taker_buy_volume": 3255.0, "taker_buy_quote": 296.205}, {"ts": 1773551160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 82.3, "quote_volume": 7.4893, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 7.4893}, {"ts": 1773551280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 530.0, "quote_volume": 48.177, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 5.9994}, {"ts": 1773551760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 82.5, "quote_volume": 7.5075, "trades": 1, "taker_buy_volume": 82.5, "taker_buy_quote": 7.5075}, {"ts": 1773551880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 149.1, "quote_volume": 13.5681, "trades": 1, "taker_buy_volume": 149.1, "taker_buy_quote": 13.5681}, {"ts": 1773552000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3498.3, "quote_volume": 317.64564, "trades": 4, "taker_buy_volume": 1082.5, "taker_buy_quote": 98.291}, {"ts": 1773552360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552420000, "open": 0.0907, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 25145.3, "quote_volume": 2276.34507, "trades": 22, "taker_buy_volume": 332.2, "taker_buy_quote": 30.04986}, {"ts": 1773552480000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1523.4, "quote_volume": 137.54752, "trades": 2, "taker_buy_volume": 1368.4, "taker_buy_quote": 123.56652}, {"ts": 1773552540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552660000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 70.5, "quote_volume": 6.3591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4878.6, "quote_volume": 440.04972, "trades": 5, "taker_buy_volume": 4698.6, "taker_buy_quote": 423.81372}, {"ts": 1773552900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 12371.9, "quote_volume": 1114.75568, "trades": 18, "taker_buy_volume": 408.5, "taker_buy_quote": 36.85334}, {"ts": 1773553020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1215.0, "quote_volume": 109.593, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 109.593}, {"ts": 1773553080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 9900.0, "quote_volume": 895.95, "trades": 5, "taker_buy_volume": 9900.0, "taker_buy_quote": 895.95}, {"ts": 1773553140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1215.0, "quote_volume": 109.9575, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 109.9575}, {"ts": 1773553200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 99.5, "quote_volume": 9.00475, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 9.00475}, {"ts": 1773553740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2376.3, "quote_volume": 214.81752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 151.3, "quote_volume": 13.67752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554280000, "open": 0.0905, "high": 0.0913, "low": 0.0905, "close": 0.0912, "volume": 84865.9, "quote_volume": 7720.84091, "trades": 52, "taker_buy_volume": 67465.9, "taker_buy_quote": 6139.57023}, {"ts": 1773554340000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 2033.4, "quote_volume": 185.52488, "trades": 3, "taker_buy_volume": 848.7, "taker_buy_quote": 77.48631}, {"ts": 1773554400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2265.0, "quote_volume": 206.568, "trades": 2, "taker_buy_volume": 2265.0, "taker_buy_quote": 206.568}, {"ts": 1773554460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554520000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 669.1, "quote_volume": 61.02192, "trades": 6, "taker_buy_volume": 669.1, "taker_buy_quote": 61.02192}, {"ts": 1773554640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 136.4, "quote_volume": 12.43968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 142.2, "quote_volume": 12.99708, "trades": 1, "taker_buy_volume": 142.2, "taker_buy_quote": 12.99708}, {"ts": 1773555060000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 504.6, "quote_volume": 46.05743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555300000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555480000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3754.4, "quote_volume": 342.00514, "trades": 6, "taker_buy_volume": 109.8, "taker_buy_quote": 10.00278}, {"ts": 1773555540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555780000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 1038.0, "quote_volume": 94.3652, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 10.01}, {"ts": 1773555840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556080000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1475.9, "quote_volume": 134.15931, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 91.9908}, {"ts": 1773556380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 69.6, "quote_volume": 6.31968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 989.4, "quote_volume": 89.93646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 111.6, "quote_volume": 10.14444, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 10.14444}, {"ts": 1773556920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557220000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 9223.8, "quote_volume": 837.96442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557640000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 130.3, "quote_volume": 11.83124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 60.5, "quote_volume": 5.4934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 345.2, "quote_volume": 31.32066, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 10.00616}, {"ts": 1773558060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 63.0, "quote_volume": 5.7141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558120000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 1569.3, "quote_volume": 142.11365, "trades": 4, "taker_buy_volume": 110.3, "taker_buy_quote": 10.00421}, {"ts": 1773558180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 112.0, "quote_volume": 10.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558420000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 151.0, "quote_volume": 13.6806, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 13.6806}, {"ts": 1773558480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 69.8, "quote_volume": 6.33086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558660000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 14370.3, "quote_volume": 1304.96312, "trades": 3, "taker_buy_volume": 14370.3, "taker_buy_quote": 1304.96312}, {"ts": 1773558720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4160.7, "quote_volume": 379.45584, "trades": 2, "taker_buy_volume": 4160.7, "taker_buy_quote": 379.45584}, {"ts": 1773558780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 343.0, "quote_volume": 31.1787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1200.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2202.6, "quote_volume": 199.99608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2537.8, "quote_volume": 230.43224, "trades": 2, "taker_buy_volume": 2537.8, "taker_buy_quote": 230.43224}, {"ts": 1773559860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3491.6, "quote_volume": 317.03728, "trades": 5, "taker_buy_volume": 2276.6, "taker_buy_quote": 206.71528}, {"ts": 1773559920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1497.3, "quote_volume": 136.2543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 572.0, "quote_volume": 52.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2717.5, "quote_volume": 247.2925, "trades": 5, "taker_buy_volume": 1011.7, "taker_buy_quote": 92.0647}, {"ts": 1773560280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560460000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 1323.0, "quote_volume": 120.1176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560520000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 462.0, "quote_volume": 41.9958, "trades": 1, "taker_buy_volume": 462.0, "taker_buy_quote": 41.9958}, {"ts": 1773560820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 160.0, "quote_volume": 14.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561000000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3696.0, "quote_volume": 335.2392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 111.9, "quote_volume": 10.14933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 699.4, "quote_volume": 63.36564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 413.1, "quote_volume": 37.38555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 6785.0, "quote_volume": 613.364, "trades": 3, "taker_buy_volume": 1465.1, "taker_buy_quote": 132.44504}, {"ts": 1773562020000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 178.6, "quote_volume": 16.13865, "trades": 3, "taker_buy_volume": 110.7, "taker_buy_quote": 10.00728}, {"ts": 1773562080000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 544.2, "quote_volume": 49.14126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562380000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4554.2, "quote_volume": 411.66157, "trades": 3, "taker_buy_volume": 4173.1, "taker_buy_quote": 377.24824}, {"ts": 1773562440000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 788.2, "quote_volume": 71.24079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2775.7, "quote_volume": 250.92328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 677.8, "quote_volume": 61.3409, "trades": 1, "taker_buy_volume": 677.8, "taker_buy_quote": 61.3409}, {"ts": 1773562680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 360.4, "quote_volume": 32.6343, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 16.3986}, {"ts": 1773562800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1647.2, "quote_volume": 149.0716, "trades": 3, "taker_buy_volume": 1647.2, "taker_buy_quote": 149.0716}, {"ts": 1773562920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 660.9, "quote_volume": 59.81145, "trades": 2, "taker_buy_volume": 660.9, "taker_buy_quote": 59.81145}, {"ts": 1773563100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2217.4, "quote_volume": 200.6747, "trades": 1, "taker_buy_volume": 2217.4, "taker_buy_quote": 200.6747}, {"ts": 1773563280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1000.0, "quote_volume": 90.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.6}, {"ts": 1773563460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 85.6, "quote_volume": 7.75536, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 7.75536}, {"ts": 1773563580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 83.8, "quote_volume": 7.60066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 55.6, "quote_volume": 5.05404, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 5.05404}, {"ts": 1773564120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564420000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 275.6, "quote_volume": 25.02448, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 25.02448}, {"ts": 1773564540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 256.5, "quote_volume": 23.26455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 24580.2, "quote_volume": 2229.42414, "trades": 13, "taker_buy_volume": 6048.6, "taker_buy_quote": 548.60802}, {"ts": 1773564960000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2066.1, "quote_volume": 186.98205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565080000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 6440.2, "quote_volume": 582.07258, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 109.7145}, {"ts": 1773565140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2941.1, "quote_volume": 265.58133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4519.9, "quote_volume": 408.59896, "trades": 2, "taker_buy_volume": 4519.9, "taker_buy_quote": 408.59896}, {"ts": 1773565380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 138.4, "quote_volume": 12.53904, "trades": 1, "taker_buy_volume": 138.4, "taker_buy_quote": 12.53904}, {"ts": 1773565440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 321.1, "quote_volume": 29.15588, "trades": 1, "taker_buy_volume": 321.1, "taker_buy_quote": 29.15588}, {"ts": 1773565560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 16119.4, "quote_volume": 1465.25346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 161.2, "quote_volume": 14.62084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565920000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565980000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566100000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 14860.5, "quote_volume": 1349.3334, "trades": 3, "taker_buy_volume": 14860.5, "taker_buy_quote": 1349.3334}, {"ts": 1773566400000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 115.9, "quote_volume": 10.52372, "trades": 1, "taker_buy_volume": 115.9, "taker_buy_quote": 10.52372}, {"ts": 1773566520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2037.4, "quote_volume": 184.79218, "trades": 2, "taker_buy_volume": 2037.4, "taker_buy_quote": 184.79218}, {"ts": 1773566640000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 3763.7, "quote_volume": 341.60776, "trades": 4, "taker_buy_volume": 3690.2, "taker_buy_quote": 334.94866}, {"ts": 1773566700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566760000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 3907.9, "quote_volume": 354.24891, "trades": 5, "taker_buy_volume": 1931.7, "taker_buy_quote": 175.20519}, {"ts": 1773566820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 308.2, "quote_volume": 27.92292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1215.0, "quote_volume": 110.079, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 110.079}, {"ts": 1773566940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567060000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567120000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567180000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567240000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 70.0, "quote_volume": 6.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 110.2, "quote_volume": 9.99514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 100.6, "quote_volume": 9.11436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567900000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0904, "volume": 39039.3, "quote_volume": 3529.01192, "trades": 34, "taker_buy_volume": 10198.1, "taker_buy_quote": 921.95605}, {"ts": 1773568080000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 195.2, "quote_volume": 17.62656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568560000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2213.5, "quote_volume": 199.87905, "trades": 2, "taker_buy_volume": 2213.5, "taker_buy_quote": 199.87905}, {"ts": 1773568620000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 274.4, "quote_volume": 24.77832, "trades": 1, "taker_buy_volume": 274.4, "taker_buy_quote": 24.77832}, {"ts": 1773568680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2377.1, "quote_volume": 214.65213, "trades": 2, "taker_buy_volume": 2238.9, "taker_buy_quote": 202.17267}, {"ts": 1773569100000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569220000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3599.9, "quote_volume": 325.79095, "trades": 2, "taker_buy_volume": 3599.9, "taker_buy_quote": 325.79095}, {"ts": 1773569520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569820000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569880000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 11110.2, "quote_volume": 1006.57685, "trades": 2, "taker_buy_volume": 11037.5, "taker_buy_quote": 999.9975}, {"ts": 1773570060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 100.0, "quote_volume": 9.05, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.05}, {"ts": 1773570480000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3058.0, "quote_volume": 276.45556, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 11.1858}, {"ts": 1773570540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 58.2, "quote_volume": 5.26128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 168.0, "quote_volume": 15.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 23826.8, "quote_volume": 2162.29608, "trades": 9, "taker_buy_volume": 23826.8, "taker_buy_quote": 2162.29608}, {"ts": 1773570900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 225.0, "quote_volume": 20.4525, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 10.4535}, {"ts": 1773570960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 92.7, "quote_volume": 8.41716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3420.2, "quote_volume": 311.49528, "trades": 7, "taker_buy_volume": 3420.2, "taker_buy_quote": 311.49528}, {"ts": 1773571200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571260000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 2422.4, "quote_volume": 220.43764, "trades": 2, "taker_buy_volume": 1207.4, "taker_buy_quote": 109.99414}, {"ts": 1773571320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1215.0, "quote_volume": 110.322, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 110.322}, {"ts": 1773571620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 69.0, "quote_volume": 6.2514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571860000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 594.0, "quote_volume": 53.8164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572040000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572460000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 15390.7, "quote_volume": 1393.96562, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3252.1, "quote_volume": 293.98984, "trades": 1, "taker_buy_volume": 3252.1, "taker_buy_quote": 293.98984}, {"ts": 1773572580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572640000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 26037.0, "quote_volume": 2353.85556, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.3}, {"ts": 1773572700000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 371.1, "quote_volume": 33.49536, "trades": 2, "taker_buy_volume": 110.7, "taker_buy_quote": 10.00728}, {"ts": 1773572760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1442.0, "quote_volume": 130.3568, "trades": 2, "taker_buy_volume": 1442.0, "taker_buy_quote": 130.3568}, {"ts": 1773572820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573360000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573420000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 158.5, "quote_volume": 14.34425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 127.4, "quote_volume": 11.51696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 182.0, "quote_volume": 16.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574380000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 3865.9, "quote_volume": 350.10695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3122.0, "quote_volume": 282.8532, "trades": 4, "taker_buy_volume": 3122.0, "taker_buy_quote": 282.8532}, {"ts": 1773574920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 99.9, "quote_volume": 9.06093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575100000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 12476.4, "quote_volume": 1132.57219, "trades": 5, "taker_buy_volume": 12476.4, "taker_buy_quote": 1132.57219}, {"ts": 1773575160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 124.8, "quote_volume": 11.33184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1773575400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 127.9, "quote_volume": 11.62611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 616.3, "quote_volume": 56.0833, "trades": 1, "taker_buy_volume": 616.3, "taker_buy_quote": 56.0833}, {"ts": 1773575580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575640000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 381.1, "quote_volume": 34.64199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575700000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 3499.1, "quote_volume": 318.198, "trades": 3, "taker_buy_volume": 3499.1, "taker_buy_quote": 318.198}, {"ts": 1773575760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575880000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2015.9, "quote_volume": 183.78933, "trades": 3, "taker_buy_volume": 2015.9, "taker_buy_quote": 183.78933}, {"ts": 1773575940000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 5063.5, "quote_volume": 462.01684, "trades": 9, "taker_buy_volume": 1970.5, "taker_buy_quote": 179.94454}, {"ts": 1773576000000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 1396.2, "quote_volume": 127.46134, "trades": 4, "taker_buy_volume": 221.6, "taker_buy_quote": 20.23782}, {"ts": 1773576060000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 6265.0, "quote_volume": 572.72888, "trades": 9, "taker_buy_volume": 6265.0, "taker_buy_quote": 572.72888}, {"ts": 1773576120000, "open": 0.0916, "high": 0.0936, "low": 0.0916, "close": 0.0926, "volume": 264757.9, "quote_volume": 24576.49062, "trades": 195, "taker_buy_volume": 140256.1, "taker_buy_quote": 12996.63043}, {"ts": 1773576180000, "open": 0.0927, "high": 0.0931, "low": 0.0924, "close": 0.0928, "volume": 41784.6, "quote_volume": 3880.56261, "trades": 36, "taker_buy_volume": 39272.6, "taker_buy_quote": 3647.55698}, {"ts": 1773576240000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 6301.3, "quote_volume": 585.77746, "trades": 4, "taker_buy_volume": 6301.3, "taker_buy_quote": 585.77746}, {"ts": 1773576300000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 13486.9, "quote_volume": 1255.48434, "trades": 9, "taker_buy_volume": 11486.9, "taker_buy_quote": 1069.18434}, {"ts": 1773576360000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 19880.7, "quote_volume": 1855.47101, "trades": 14, "taker_buy_volume": 16693.4, "taker_buy_quote": 1557.77719}, {"ts": 1773576420000, "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0939, "volume": 242414.3, "quote_volume": 22793.35723, "trades": 76, "taker_buy_volume": 195023.9, "taker_buy_quote": 18337.84437}, {"ts": 1773576480000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 35065.7, "quote_volume": 3297.75609, "trades": 13, "taker_buy_volume": 15224.1, "taker_buy_quote": 1430.34013}, {"ts": 1773576540000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0945, "volume": 15416.6, "quote_volume": 1457.30547, "trades": 15, "taker_buy_volume": 13038.1, "taker_buy_quote": 1232.91458}, {"ts": 1773576600000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 8442.5, "quote_volume": 797.79605, "trades": 8, "taker_buy_volume": 6442.5, "taker_buy_quote": 609.09605}, {"ts": 1773576660000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 12047.9, "quote_volume": 1137.13338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576720000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 104717.2, "quote_volume": 9911.06696, "trades": 37, "taker_buy_volume": 84180.1, "taker_buy_quote": 7969.26186}, {"ts": 1773576780000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6833.5, "quote_volume": 644.58752, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.4}, {"ts": 1773576840000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 38044.0, "quote_volume": 3587.99737, "trades": 18, "taker_buy_volume": 21652.8, "taker_buy_quote": 2042.07064}, {"ts": 1773576900000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 48071.9, "quote_volume": 4556.70346, "trades": 34, "taker_buy_volume": 43446.2, "taker_buy_quote": 4118.58283}, {"ts": 1773576960000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 45421.5, "quote_volume": 4311.37476, "trades": 31, "taker_buy_volume": 29042.7, "taker_buy_quote": 2756.11281}, {"ts": 1773577020000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 107305.1, "quote_volume": 10209.95088, "trades": 62, "taker_buy_volume": 77410.1, "taker_buy_quote": 7367.70364}, {"ts": 1773577080000, "open": 0.0952, "high": 0.0958, "low": 0.0951, "close": 0.0958, "volume": 42195.7, "quote_volume": 4026.75873, "trades": 30, "taker_buy_volume": 32193.4, "taker_buy_quote": 3075.07282}, {"ts": 1773577140000, "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0961, "volume": 72317.1, "quote_volume": 6935.33463, "trades": 38, "taker_buy_volume": 56992.7, "taker_buy_quote": 5466.10695}, {"ts": 1773577200000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 17810.8, "quote_volume": 1709.7403, "trades": 12, "taker_buy_volume": 16633.4, "taker_buy_quote": 1596.75316}, {"ts": 1773577260000, "open": 0.0962, "high": 0.0966, "low": 0.0961, "close": 0.0965, "volume": 126904.7, "quote_volume": 12226.48405, "trades": 59, "taker_buy_volume": 72540.8, "taker_buy_quote": 6990.93944}, {"ts": 1773577320000, "open": 0.0964, "high": 0.0964, "low": 0.0953, "close": 0.0953, "volume": 121325.0, "quote_volume": 11614.64542, "trades": 70, "taker_buy_volume": 36673.3, "taker_buy_quote": 3525.73645}, {"ts": 1773577380000, "open": 0.0949, "high": 0.0949, "low": 0.0936, "close": 0.0938, "volume": 119517.9, "quote_volume": 11265.39487, "trades": 56, "taker_buy_volume": 37581.9, "taker_buy_quote": 3543.8126}, {"ts": 1773577440000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 18331.9, "quote_volume": 1718.37483, "trades": 21, "taker_buy_volume": 3026.9, "taker_buy_quote": 284.20724}, {"ts": 1773577500000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 20223.6, "quote_volume": 1893.19456, "trades": 11, "taker_buy_volume": 11125.9, "taker_buy_quote": 1041.39733}, {"ts": 1773577560000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3799.2, "quote_volume": 355.76825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577620000, "open": 0.0937, "high": 0.0939, "low": 0.0933, "close": 0.0939, "volume": 19296.9, "quote_volume": 1802.68825, "trades": 13, "taker_buy_volume": 2176.7, "taker_buy_quote": 203.96759}, {"ts": 1773577680000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 5309.9, "quote_volume": 498.27756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577740000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 13765.1, "quote_volume": 1288.25356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577800000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 5235.8, "quote_volume": 489.30241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 31330.6, "quote_volume": 2926.6033, "trades": 12, "taker_buy_volume": 2224.9, "taker_buy_quote": 207.81988}, {"ts": 1773577980000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 5284.0, "quote_volume": 492.21068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578040000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 16559.1, "quote_volume": 1542.57434, "trades": 8, "taker_buy_volume": 11900.0, "taker_buy_quote": 1108.9585}, {"ts": 1773578100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 247.0, "quote_volume": 22.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 188.0, "quote_volume": 17.5216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 532.2, "quote_volume": 49.65426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 87.7, "quote_volume": 8.18241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 218.6, "quote_volume": 20.46096, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 20.46096}, {"ts": 1773578460000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 4762.1, "quote_volume": 447.24021, "trades": 9, "taker_buy_volume": 3706.8, "taker_buy_quote": 348.25307}, {"ts": 1773578520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578580000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 773.6, "quote_volume": 73.02042, "trades": 5, "taker_buy_volume": 773.6, "taker_buy_quote": 73.02042}, {"ts": 1773578640000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 2347.1, "quote_volume": 221.87325, "trades": 2, "taker_buy_volume": 2347.1, "taker_buy_quote": 221.87325}, {"ts": 1773578700000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 13593.0, "quote_volume": 1283.2792, "trades": 9, "taker_buy_volume": 10618.7, "taker_buy_quote": 1002.40528}, {"ts": 1773578760000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 6350.2, "quote_volume": 598.39459, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 188.5}, {"ts": 1773578820000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 35887.2, "quote_volume": 3371.88491, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 996.9, "quote_volume": 93.40953, "trades": 3, "taker_buy_volume": 996.9, "taker_buy_quote": 93.40953}, {"ts": 1773578940000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2553.0, "quote_volume": 239.37109, "trades": 9, "taker_buy_volume": 1553.0, "taker_buy_quote": 145.67109}, {"ts": 1773579000000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2671.1, "quote_volume": 249.8086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 4449.4, "quote_volume": 416.76398, "trades": 7, "taker_buy_volume": 2001.4, "taker_buy_quote": 187.53118}, {"ts": 1773579120000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 13539.5, "quote_volume": 1264.17283, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 117.9, "quote_volume": 11.00007, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 11.00007}, {"ts": 1773579240000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5606.1, "quote_volume": 523.04913, "trades": 2, "taker_buy_volume": 5494.9, "taker_buy_quote": 512.67417}, {"ts": 1773579360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579420000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 9023.7, "quote_volume": 841.116, "trades": 4, "taker_buy_volume": 1071.6, "taker_buy_quote": 99.98028}, {"ts": 1773579480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2002.0, "quote_volume": 186.5864, "trades": 7, "taker_buy_volume": 74.0, "taker_buy_quote": 6.8968}, {"ts": 1773579540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1215.0, "quote_volume": 113.238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579600000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3215.0, "quote_volume": 301.3455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3022.4, "quote_volume": 283.50112, "trades": 1, "taker_buy_volume": 3022.4, "taker_buy_quote": 283.50112}, {"ts": 1773579720000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 2708.4, "quote_volume": 253.39882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 1464.0, "quote_volume": 136.6448, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1773579840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579900000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 30626.3, "quote_volume": 2866.06454, "trades": 11, "taker_buy_volume": 27484.9, "taker_buy_quote": 2572.34364}, {"ts": 1773579960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 56.0, "quote_volume": 5.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 220.3, "quote_volume": 20.62008, "trades": 1, "taker_buy_volume": 220.3, "taker_buy_quote": 20.62008}, {"ts": 1773580080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 8896.5, "quote_volume": 835.38135, "trades": 7, "taker_buy_volume": 7094.1, "taker_buy_quote": 666.13599}, {"ts": 1773580140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8584.8, "quote_volume": 806.9712, "trades": 3, "taker_buy_volume": 8584.8, "taker_buy_quote": 806.9712}, {"ts": 1773580200000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 3427.1, "quote_volume": 321.47914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580260000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 83.3, "quote_volume": 7.81354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3327.5, "quote_volume": 311.454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580380000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 20462.5, "quote_volume": 1915.40952, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4111.0, "quote_volume": 385.2007, "trades": 3, "taker_buy_volume": 2431.6, "taker_buy_quote": 227.84092}, {"ts": 1773580500000, "open": 0.0936, "high": 0.0936, "low": 0.0926, "close": 0.0929, "volume": 241377.7, "quote_volume": 22453.60274, "trades": 91, "taker_buy_volume": 48051.6, "taker_buy_quote": 4465.15785}, {"ts": 1773580560000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 6198.7, "quote_volume": 575.67577, "trades": 6, "taker_buy_volume": 4430.9, "taker_buy_quote": 411.63052}, {"ts": 1773580620000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1539.6, "quote_volume": 143.02884, "trades": 1, "taker_buy_volume": 1539.6, "taker_buy_quote": 143.02884}, {"ts": 1773580680000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1188.3, "quote_volume": 110.4119, "trades": 3, "taker_buy_volume": 1188.3, "taker_buy_quote": 110.4119}, {"ts": 1773580740000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 12379.2, "quote_volume": 1151.35927, "trades": 4, "taker_buy_volume": 12379.2, "taker_buy_quote": 1151.35927}, {"ts": 1773580800000, "open": 0.0932, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 72771.4, "quote_volume": 6742.8751, "trades": 38, "taker_buy_volume": 26587.2, "taker_buy_quote": 2464.59273}, {"ts": 1773580860000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 188.7, "quote_volume": 17.49249, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 17.49249}, {"ts": 1773580980000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581040000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6125.1, "quote_volume": 568.49811, "trades": 8, "taker_buy_volume": 5208.9, "taker_buy_quote": 483.47475}, {"ts": 1773581100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581160000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2699.4, "quote_volume": 252.02396, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 65.32396}, {"ts": 1773581220000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4374.9, "quote_volume": 408.16107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 74.0, "quote_volume": 6.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 11442.5, "quote_volume": 1067.58525, "trades": 3, "taker_buy_volume": 11442.5, "taker_buy_quote": 1067.58525}, {"ts": 1773581400000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 2914.4, "quote_volume": 271.41226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581580000, "open": 0.0931, "high": 0.0931, "low": 0.0924, "close": 0.0927, "volume": 196248.5, "quote_volume": 18202.56001, "trades": 111, "taker_buy_volume": 65966.5, "taker_buy_quote": 6116.79497}, {"ts": 1773581640000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 4346.3, "quote_volume": 403.40658, "trades": 3, "taker_buy_volume": 4346.3, "taker_buy_quote": 403.40658}, {"ts": 1773581700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1773581760000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4126.8, "quote_volume": 383.7924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581820000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 96.4, "quote_volume": 8.97484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581940000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 4802.8, "quote_volume": 446.80056, "trades": 4, "taker_buy_volume": 1401.6, "taker_buy_quote": 130.48896}, {"ts": 1773582000000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 7662.2, "quote_volume": 710.97119, "trades": 6, "taker_buy_volume": 5502.5, "taker_buy_quote": 510.767}, {"ts": 1773582060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582240000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 6239.7, "quote_volume": 580.55927, "trades": 6, "taker_buy_volume": 6239.7, "taker_buy_quote": 580.55927}, {"ts": 1773582300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1215.0, "quote_volume": 113.3595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 7137.8, "quote_volume": 666.74986, "trades": 7, "taker_buy_volume": 7137.8, "taker_buy_quote": 666.74986}, {"ts": 1773583140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2390.2, "quote_volume": 223.96174, "trades": 4, "taker_buy_volume": 1195.0, "taker_buy_quote": 111.9715}, {"ts": 1773583200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583260000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 5015.3, "quote_volume": 469.9858, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 50.93129}, {"ts": 1773583320000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 3381.0, "quote_volume": 316.5782, "trades": 3, "taker_buy_volume": 3381.0, "taker_buy_quote": 316.5782}, {"ts": 1773583380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 342.3, "quote_volume": 31.97082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 114.4, "quote_volume": 10.6964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583740000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 2862.4, "quote_volume": 268.90326, "trades": 6, "taker_buy_volume": 2400.4, "taker_buy_quote": 225.56766}, {"ts": 1773583800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1773583860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 447.0, "quote_volume": 41.9733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2087.3, "quote_volume": 195.99747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584100000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 17057.2, "quote_volume": 1597.2349, "trades": 25, "taker_buy_volume": 2561.1, "taker_buy_quote": 239.47596}, {"ts": 1773584160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1905.7, "quote_volume": 178.37352, "trades": 4, "taker_buy_volume": 1905.7, "taker_buy_quote": 178.37352}, {"ts": 1773584220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10305.1, "quote_volume": 963.52685, "trades": 12, "taker_buy_volume": 9378.6, "taker_buy_quote": 876.8991}, {"ts": 1773584580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5969.0, "quote_volume": 557.5046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584640000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1110.4, "quote_volume": 103.64672, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 60.30912}, {"ts": 1773584700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 66.6, "quote_volume": 6.20046, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 6.20046}, {"ts": 1773584760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 106.5, "quote_volume": 9.89385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 592.9, "quote_volume": 55.08041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585060000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 10309.1, "quote_volume": 956.1102, "trades": 9, "taker_buy_volume": 4566.3, "taker_buy_quote": 423.75264}, {"ts": 1773585120000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 8017.1, "quote_volume": 744.20838, "trades": 5, "taker_buy_volume": 5802.1, "taker_buy_quote": 538.65638}, {"ts": 1773585180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585300000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 452.2, "quote_volume": 41.96416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585360000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585420000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1013.0, "quote_volume": 94.0064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 5503.9, "quote_volume": 509.66114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 699.4, "quote_volume": 64.62456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 131.1, "quote_volume": 12.10053, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 12.10053}, {"ts": 1773585720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 5743.0, "quote_volume": 529.06783, "trades": 6, "taker_buy_volume": 1375.3, "taker_buy_quote": 126.80266}, {"ts": 1773585840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585900000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 464.0, "quote_volume": 42.7344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586560000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 3771.1, "quote_volume": 347.71109, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 271.4, "quote_volume": 25.02308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 184.0, "quote_volume": 16.9648, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 16.9648}, {"ts": 1773586800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 74.5, "quote_volume": 6.8689, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 6.8689}, {"ts": 1773586860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1215.0, "quote_volume": 112.023, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 112.023}, {"ts": 1773586980000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 14406.1, "quote_volume": 1328.81478, "trades": 8, "taker_buy_volume": 3508.6, "taker_buy_quote": 323.84378}, {"ts": 1773587040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 67.3, "quote_volume": 6.20506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587160000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 454.8, "quote_volume": 41.97804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2430.0, "quote_volume": 224.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 54.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 4.995}, {"ts": 1773587400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 182.2, "quote_volume": 16.81706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587460000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1223.5, "quote_volume": 112.562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 67.5, "quote_volume": 6.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 607.5, "quote_volume": 55.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 919.8, "quote_volume": 84.71358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 612.9, "quote_volume": 56.33094, "trades": 2, "taker_buy_volume": 54.3, "taker_buy_quote": 4.9956}, {"ts": 1773588660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 59.5, "quote_volume": 5.46805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588720000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 750.0, "quote_volume": 69.0, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 69.0}, {"ts": 1773588780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 257.6, "quote_volume": 23.67344, "trades": 1, "taker_buy_volume": 257.6, "taker_buy_quote": 23.67344}, {"ts": 1773589020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 257.4, "quote_volume": 23.6808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 12179.3, "quote_volume": 1122.86816, "trades": 6, "taker_buy_volume": 12179.3, "taker_buy_quote": 1122.86816}, {"ts": 1773589260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 454.8, "quote_volume": 41.97804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 4616.6, "quote_volume": 425.3734, "trades": 6, "taker_buy_volume": 1285.0, "taker_buy_quote": 118.6055}, {"ts": 1773589440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3629.4, "quote_volume": 334.63068, "trades": 8, "taker_buy_volume": 3629.4, "taker_buy_quote": 334.63068}, {"ts": 1773589500000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 14277.7, "quote_volume": 1316.23954, "trades": 10, "taker_buy_volume": 11418.7, "taker_buy_quote": 1052.80414}, {"ts": 1773589560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3101.0, "quote_volume": 285.86662, "trades": 7, "taker_buy_volume": 2061.2, "taker_buy_quote": 190.04264}, {"ts": 1773589800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589860000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2769.6, "quote_volume": 255.65855, "trades": 9, "taker_buy_volume": 1569.2, "taker_buy_quote": 144.86163}, {"ts": 1773589920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589980000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590160000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6002.1, "quote_volume": 553.99383, "trades": 5, "taker_buy_volume": 5547.3, "taker_buy_quote": 512.01579}, {"ts": 1773590280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 270.0, "quote_volume": 24.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 699.4, "quote_volume": 64.62456, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 64.62456}, {"ts": 1773590520000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1011.5, "quote_volume": 93.56375, "trades": 1, "taker_buy_volume": 1011.5, "taker_buy_quote": 93.56375}, {"ts": 1773590640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 239.9, "quote_volume": 22.21474, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 22.21474}, {"ts": 1773590700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 699.4, "quote_volume": 64.97426, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 64.97426}, {"ts": 1773590880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 74.1, "quote_volume": 6.88389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2386.9, "quote_volume": 221.9817, "trades": 1, "taker_buy_volume": 2386.9, "taker_buy_quote": 221.9817}, {"ts": 1773591000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591060000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 36110.4, "quote_volume": 3366.26146, "trades": 20, "taker_buy_volume": 35151.9, "taker_buy_quote": 3276.9233}, {"ts": 1773591120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591480000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 5370.5, "quote_volume": 499.9506, "trades": 3, "taker_buy_volume": 5370.5, "taker_buy_quote": 499.9506}, {"ts": 1773591540000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 14949.6, "quote_volume": 1390.79782, "trades": 5, "taker_buy_volume": 13734.6, "taker_buy_quote": 1277.55982}, {"ts": 1773591600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1215.0, "quote_volume": 113.238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 5132.5, "quote_volume": 477.6644, "trades": 8, "taker_buy_volume": 1702.5, "taker_buy_quote": 158.4529}, {"ts": 1773591720000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 464.0, "quote_volume": 43.2448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 212.2, "quote_volume": 19.75582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1928.0, "quote_volume": 179.6896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1000.0, "quote_volume": 92.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592320000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 64.3, "quote_volume": 5.96704, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 5.96704}, {"ts": 1773592380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 451.8, "quote_volume": 42.0174, "trades": 1, "taker_buy_volume": 451.8, "taker_buy_quote": 42.0174}, {"ts": 1773592500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1000.0, "quote_volume": 93.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592560000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4001.2, "quote_volume": 372.91184, "trades": 3, "taker_buy_volume": 4001.2, "taker_buy_quote": 372.91184}, {"ts": 1773592620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 99.7, "quote_volume": 9.29204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592800000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4183.0, "quote_volume": 389.4911, "trades": 5, "taker_buy_volume": 2968.0, "taker_buy_quote": 276.3746}, {"ts": 1773592860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2215.0, "quote_volume": 206.438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 186.6, "quote_volume": 17.37246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1567.0, "quote_volume": 146.0092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593880000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 10107.0, "quote_volume": 941.92736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 125.8, "quote_volume": 11.71198, "trades": 1, "taker_buy_volume": 125.8, "taker_buy_quote": 11.71198}, {"ts": 1773594120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594180000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 6112.4, "quote_volume": 570.68576, "trades": 3, "taker_buy_volume": 6112.4, "taker_buy_quote": 570.68576}, {"ts": 1773594240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 65.6, "quote_volume": 6.12048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 182.1, "quote_volume": 16.98993, "trades": 1, "taker_buy_volume": 182.1, "taker_buy_quote": 16.98993}, {"ts": 1773594900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595080000, "open": 0.0933, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 45797.4, "quote_volume": 4266.85708, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 180.7, "quote_volume": 16.8051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595500000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 17039.5, "quote_volume": 1583.06955, "trades": 6, "taker_buy_volume": 16039.5, "taker_buy_quote": 1490.06955}, {"ts": 1773595560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595740000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595800000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5267.2, "quote_volume": 489.30406, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 17.46496}, {"ts": 1773595860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3980.5, "quote_volume": 369.78845, "trades": 3, "taker_buy_volume": 3980.5, "taker_buy_quote": 369.78845}, {"ts": 1773595920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1215.0, "quote_volume": 112.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3161.8, "quote_volume": 293.73122, "trades": 4, "taker_buy_volume": 3161.8, "taker_buy_quote": 293.73122}, {"ts": 1773596100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 12159.6, "quote_volume": 1129.62684, "trades": 3, "taker_buy_volume": 12159.6, "taker_buy_quote": 1129.62684}, {"ts": 1773596160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 71.8, "quote_volume": 6.67022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2495.0, "quote_volume": 232.11786, "trades": 4, "taker_buy_volume": 2043.6, "taker_buy_quote": 190.13766}, {"ts": 1773596400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596460000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 39644.1, "quote_volume": 3693.67256, "trades": 15, "taker_buy_volume": 38429.1, "taker_buy_quote": 3580.31306}, {"ts": 1773596520000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2744.9, "quote_volume": 256.27261, "trades": 6, "taker_buy_volume": 1709.9, "taker_buy_quote": 159.60361}, {"ts": 1773596580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 524.1, "quote_volume": 49.00335, "trades": 3, "taker_buy_volume": 524.1, "taker_buy_quote": 49.00335}, {"ts": 1773596640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1392.3, "quote_volume": 130.45851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 987.8, "quote_volume": 92.55686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596760000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 6483.6, "quote_volume": 607.08077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596880000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 160.2, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 15.01074}, {"ts": 1773597120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7400.0, "quote_volume": 692.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597300000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 3717.5, "quote_volume": 346.7028, "trades": 6, "taker_buy_volume": 607.5, "taker_buy_quote": 56.619}, {"ts": 1773597360000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4139.4, "quote_volume": 385.64617, "trades": 6, "taker_buy_volume": 2680.3, "taker_buy_quote": 249.80396}, {"ts": 1773597420000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 366.7, "quote_volume": 34.21311, "trades": 1, "taker_buy_volume": 366.7, "taker_buy_quote": 34.21311}, {"ts": 1773597480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 449.4, "quote_volume": 41.97396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 449.4, "quote_volume": 41.97396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 550.6, "quote_volume": 51.42604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597900000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1257.1, "quote_volume": 117.51314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 70.4, "quote_volume": 6.57536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3105.7, "quote_volume": 291.00409, "trades": 2, "taker_buy_volume": 3105.7, "taker_buy_quote": 291.00409}, {"ts": 1773598320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598380000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 9399.4, "quote_volume": 884.01216, "trades": 8, "taker_buy_volume": 9399.4, "taker_buy_quote": 884.01216}, {"ts": 1773598440000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3414.8, "quote_volume": 321.45418, "trades": 3, "taker_buy_volume": 2199.8, "taker_buy_quote": 207.00118}, {"ts": 1773598500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2092.1, "quote_volume": 196.86661, "trades": 1, "taker_buy_volume": 2092.1, "taker_buy_quote": 196.86661}, {"ts": 1773598620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 64.8, "quote_volume": 6.10416, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 6.10416}, {"ts": 1773598740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 20042.2, "quote_volume": 1885.08252, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598920000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 23264.8, "quote_volume": 2183.45737, "trades": 14, "taker_buy_volume": 1335.3, "taker_buy_quote": 125.28723}, {"ts": 1773598980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 67.9, "quote_volume": 6.37581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599160000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3308.6, "quote_volume": 311.01901, "trades": 2, "taker_buy_volume": 3308.6, "taker_buy_quote": 311.01901}, {"ts": 1773599220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3083.0, "quote_volume": 289.802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 139.4, "quote_volume": 13.07572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3595.8, "quote_volume": 338.36478, "trades": 2, "taker_buy_volume": 3595.8, "taker_buy_quote": 338.36478}, {"ts": 1773599580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3225.7, "quote_volume": 303.86094, "trades": 1, "taker_buy_volume": 3225.7, "taker_buy_quote": 303.86094}, {"ts": 1773599640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599700000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1914.3, "quote_volume": 180.44856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 12699.6, "quote_volume": 1200.04226, "trades": 7, "taker_buy_volume": 10484.6, "taker_buy_quote": 990.72476}, {"ts": 1773599940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1000.0, "quote_volume": 94.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2967.8, "quote_volume": 280.16032, "trades": 2, "taker_buy_volume": 2967.8, "taker_buy_quote": 280.16032}, {"ts": 1773600120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2269.9, "quote_volume": 214.50555, "trades": 3, "taker_buy_volume": 54.9, "taker_buy_quote": 5.18805}, {"ts": 1773600360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 2229.2, "quote_volume": 209.77784, "trades": 7, "taker_buy_volume": 1452.4, "taker_buy_quote": 136.5256}, {"ts": 1773600480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5382.4, "quote_volume": 505.9456, "trades": 4, "taker_buy_volume": 5315.1, "taker_buy_quote": 499.6194}, {"ts": 1773600660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600720000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 5541.8, "quote_volume": 521.1507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600780000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 20930.4, "quote_volume": 1972.36136, "trades": 7, "taker_buy_volume": 19930.4, "taker_buy_quote": 1877.86136}, {"ts": 1773600840000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6861.4, "quote_volume": 648.4023, "trades": 3, "taker_buy_volume": 6861.4, "taker_buy_quote": 648.4023}, {"ts": 1773601020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 266.1, "quote_volume": 25.14645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 170.0, "quote_volume": 16.099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1804.4, "quote_volume": 170.87668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601320000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 3313.4, "quote_volume": 314.21514, "trades": 6, "taker_buy_volume": 3313.4, "taker_buy_quote": 314.21514}, {"ts": 1773601380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 4513.1, "quote_volume": 429.8456, "trades": 6, "taker_buy_volume": 4449.3, "taker_buy_quote": 423.77822}, {"ts": 1773601560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 936.2, "quote_volume": 89.03262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 90.2, "quote_volume": 8.569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601740000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3598.1, "quote_volume": 342.17931, "trades": 4, "taker_buy_volume": 537.4, "taker_buy_quote": 51.10674}, {"ts": 1773601800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1215.0, "quote_volume": 115.5465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 6923.3, "quote_volume": 657.87033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 432.5, "quote_volume": 41.0875, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 20.615}, {"ts": 1773601980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 188.6, "quote_volume": 17.917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602040000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1504.2, "quote_volume": 143.06383, "trades": 3, "taker_buy_volume": 1378.1, "taker_buy_quote": 131.07172}, {"ts": 1773602100000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1648.6, "quote_volume": 156.79866, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 15.9936}, {"ts": 1773602160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2751.4, "quote_volume": 261.65814, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.5465}, {"ts": 1773602280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 89.5, "quote_volume": 8.51145, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 8.51145}, {"ts": 1773602340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1125.5, "quote_volume": 107.03505, "trades": 1, "taker_buy_volume": 1125.5, "taker_buy_quote": 107.03505}, {"ts": 1773602400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 104.9, "quote_volume": 9.98648, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 9.98648}, {"ts": 1773602520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 189.2, "quote_volume": 18.01184, "trades": 1, "taker_buy_volume": 189.2, "taker_buy_quote": 18.01184}, {"ts": 1773602580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3607.2, "quote_volume": 343.88576, "trades": 7, "taker_buy_volume": 1196.0, "taker_buy_quote": 114.0984}, {"ts": 1773602640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 64.0, "quote_volume": 6.0992, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 6.0992}, {"ts": 1773602820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 152.5, "quote_volume": 14.518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602940000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 4129.0, "quote_volume": 392.45254, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 275.3, "quote_volume": 26.12597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 139.4, "quote_volume": 13.22906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603120000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 21358.9, "quote_volume": 2021.21064, "trades": 23, "taker_buy_volume": 3343.0, "taker_buy_quote": 316.73722}, {"ts": 1773603180000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4539.4, "quote_volume": 430.29437, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 183.7, "quote_volume": 17.43313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603300000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1400.3, "quote_volume": 132.9832, "trades": 4, "taker_buy_volume": 947.3, "taker_buy_quote": 89.9935}, {"ts": 1773603360000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 2768.1, "quote_volume": 263.15656, "trades": 6, "taker_buy_volume": 104.7, "taker_buy_quote": 9.9465}, {"ts": 1773603420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 228.2, "quote_volume": 21.679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 281.9, "quote_volume": 26.79913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603540000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1067.5, "quote_volume": 101.61925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3130.9, "quote_volume": 297.74859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 143.1, "quote_volume": 13.60881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603720000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1076.4, "quote_volume": 102.46564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603780000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 5600.0, "quote_volume": 532.55133, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603840000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 275.5, "quote_volume": 26.20318, "trades": 4, "taker_buy_volume": 117.5, "taker_buy_quote": 11.186}, {"ts": 1773603900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 182.2, "quote_volume": 17.32722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603960000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1369.4, "quote_volume": 130.35771, "trades": 4, "taker_buy_volume": 1049.8, "taker_buy_quote": 99.94096}, {"ts": 1773604020000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2445.4, "quote_volume": 232.56718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 167.6, "quote_volume": 15.93876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 142.7, "quote_volume": 13.57077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604200000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2393.4, "quote_volume": 227.60532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604260000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 14844.2, "quote_volume": 1410.36615, "trades": 7, "taker_buy_volume": 3144.1, "taker_buy_quote": 298.88241}, {"ts": 1773604320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 254.6, "quote_volume": 24.16154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 208.0, "quote_volume": 19.7392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 256.8, "quote_volume": 24.396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 238.4, "quote_volume": 22.63306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4448.8, "quote_volume": 422.19112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 13069.9, "quote_volume": 1236.99987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604680000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 750.9, "quote_volume": 71.10018, "trades": 3, "taker_buy_volume": 533.3, "taker_buy_quote": 50.50351}, {"ts": 1773604740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 259.5, "quote_volume": 24.57465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 235.3, "quote_volume": 22.28291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604860000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 7448.5, "quote_volume": 704.37801, "trades": 16, "taker_buy_volume": 526.7, "taker_buy_quote": 49.79195}, {"ts": 1773604920000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 2360.3, "quote_volume": 223.25545, "trades": 4, "taker_buy_volume": 63.4, "taker_buy_quote": 5.99764}, {"ts": 1773604980000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 9989.4, "quote_volume": 944.62456, "trades": 9, "taker_buy_volume": 9778.0, "taker_buy_quote": 924.6684}, {"ts": 1773605040000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 743.0, "quote_volume": 70.32413, "trades": 5, "taker_buy_volume": 422.4, "taker_buy_quote": 39.99071}, {"ts": 1773605100000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 7941.7, "quote_volume": 751.28269, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2153.9, "quote_volume": 203.73119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 12462.0, "quote_volume": 1180.77057, "trades": 12, "taker_buy_volume": 11173.8, "taker_buy_quote": 1058.79436}, {"ts": 1773605280000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 252.6, "quote_volume": 23.89596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1329.6, "quote_volume": 126.01312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 434.8, "quote_volume": 41.17556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 264.1, "quote_volume": 25.01027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4780.0, "quote_volume": 452.666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 264.2, "quote_volume": 24.97946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 302.8, "quote_volume": 28.62324, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 8.17344}, {"ts": 1773605700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 228.2, "quote_volume": 21.5649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605760000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 241.8, "quote_volume": 22.8501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 496.7, "quote_volume": 46.90534, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 15.9327}, {"ts": 1773605880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 158.0, "quote_volume": 14.9152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 192.4, "quote_volume": 18.16256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 388.5, "quote_volume": 36.64647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606060000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 148.1, "quote_volume": 13.95793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 151.5, "quote_volume": 14.2713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 179.9, "quote_volume": 16.94658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1386.5, "quote_volume": 130.74695, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.5745}, {"ts": 1773606300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 183.8, "quote_volume": 17.31396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 160.9, "quote_volume": 15.14946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2758.4, "quote_volume": 259.84128, "trades": 5, "taker_buy_volume": 2561.1, "taker_buy_quote": 241.25562}, {"ts": 1773606480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 145.4, "quote_volume": 13.69668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 186.0, "quote_volume": 17.53128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 6005.5, "quote_volume": 568.1007, "trades": 5, "taker_buy_volume": 5907.5, "taker_buy_quote": 558.8495}, {"ts": 1773606660000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 288.2, "quote_volume": 27.2349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 68.6, "quote_volume": 6.48956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 25569.7, "quote_volume": 2423.86456, "trades": 7, "taker_buy_volume": 25569.7, "taker_buy_quote": 2423.86456}, {"ts": 1773606900000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4905.3, "quote_volume": 465.89822, "trades": 11, "taker_buy_volume": 3852.5, "taker_buy_quote": 365.9875}, {"ts": 1773606960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 601.3, "quote_volume": 56.99678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 971.7, "quote_volume": 91.92282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607320000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2253.1, "quote_volume": 212.72651, "trades": 3, "taker_buy_volume": 1553.7, "taker_buy_quote": 146.70315}, {"ts": 1773607380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607560000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 33934.6, "quote_volume": 3199.65808, "trades": 13, "taker_buy_volume": 27187.6, "taker_buy_quote": 2563.79068}, {"ts": 1773607620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9356.6, "quote_volume": 882.32738, "trades": 1, "taker_buy_volume": 9356.6, "taker_buy_quote": 882.32738}, {"ts": 1773607680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1511.6, "quote_volume": 142.69504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5398.9, "quote_volume": 509.65616, "trades": 7, "taker_buy_volume": 4183.9, "taker_buy_quote": 394.96016}, {"ts": 1773607980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1215.0, "quote_volume": 114.696, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.696}, {"ts": 1773608220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6730.9, "quote_volume": 635.39696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608460000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 279.4, "quote_volume": 26.40069, "trades": 3, "taker_buy_volume": 279.4, "taker_buy_quote": 26.40069}, {"ts": 1773608520000, "open": 0.0946, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 48563.0, "quote_volume": 4597.92831, "trades": 25, "taker_buy_volume": 22741.6, "taker_buy_quote": 2156.54542}, {"ts": 1773608580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2341.9, "quote_volume": 222.71469, "trades": 2, "taker_buy_volume": 2341.9, "taker_buy_quote": 222.71469}, {"ts": 1773608640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 5464.8, "quote_volume": 518.73478, "trades": 6, "taker_buy_volume": 3966.2, "taker_buy_quote": 376.6675}, {"ts": 1773608760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1389.5, "quote_volume": 132.19628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4790.5, "quote_volume": 455.57655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 16223.0, "quote_volume": 1548.27854, "trades": 9, "taker_buy_volume": 15223.0, "taker_buy_quote": 1452.67854}, {"ts": 1773609360000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2384.9, "quote_volume": 228.30487, "trades": 3, "taker_buy_volume": 2384.9, "taker_buy_quote": 228.30487}, {"ts": 1773609420000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 58145.9, "quote_volume": 5580.24232, "trades": 17, "taker_buy_volume": 21870.8, "taker_buy_quote": 2098.85976}, {"ts": 1773609480000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 1726.5, "quote_volume": 165.49638, "trades": 5, "taker_buy_volume": 488.4, "taker_buy_quote": 46.8864}, {"ts": 1773609540000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 20188.4, "quote_volume": 1934.50598, "trades": 16, "taker_buy_volume": 18221.7, "taker_buy_quote": 1746.17962}, {"ts": 1773609600000, "open": 0.0956, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 59743.7, "quote_volume": 5706.18875, "trades": 18, "taker_buy_volume": 40237.9, "taker_buy_quote": 3843.46253}, {"ts": 1773609660000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 7601.6, "quote_volume": 728.75171, "trades": 10, "taker_buy_volume": 2040.6, "taker_buy_quote": 195.69354}, {"ts": 1773609720000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 2706.1, "quote_volume": 259.40507, "trades": 4, "taker_buy_volume": 242.6, "taker_buy_quote": 23.26534}, {"ts": 1773609780000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 11410.2, "quote_volume": 1095.25437, "trades": 11, "taker_buy_volume": 7813.0, "taker_buy_quote": 749.78289}, {"ts": 1773609840000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 782.5, "quote_volume": 74.98745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609900000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 3351.4, "quote_volume": 321.0495, "trades": 9, "taker_buy_volume": 1602.6, "taker_buy_quote": 153.58934}, {"ts": 1773609960000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 6429.9, "quote_volume": 616.40873, "trades": 6, "taker_buy_volume": 5131.7, "taker_buy_quote": 492.03003}, {"ts": 1773610020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1766.7, "quote_volume": 169.24986, "trades": 3, "taker_buy_volume": 832.9, "taker_buy_quote": 79.79182}, {"ts": 1773610080000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4781.1, "quote_volume": 459.04653, "trades": 5, "taker_buy_volume": 3042.2, "taker_buy_quote": 292.0512}, {"ts": 1773610140000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1096.6, "quote_volume": 105.31762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 635.4, "quote_volume": 61.06194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 993.6, "quote_volume": 95.48496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610320000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 34267.2, "quote_volume": 3293.94406, "trades": 10, "taker_buy_volume": 19747.7, "taker_buy_quote": 1898.66362}, {"ts": 1773610380000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 3878.1, "quote_volume": 373.30961, "trades": 11, "taker_buy_volume": 1699.9, "taker_buy_quote": 163.60032}, {"ts": 1773610440000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 563.0, "quote_volume": 54.18001, "trades": 3, "taker_buy_volume": 62.2, "taker_buy_quote": 6.0023}, {"ts": 1773610500000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 1306.4, "quote_volume": 125.65931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610560000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 4496.3, "quote_volume": 432.83725, "trades": 10, "taker_buy_volume": 3039.8, "taker_buy_quote": 292.73274}, {"ts": 1773610620000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 639.5, "quote_volume": 61.47312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1993.6, "quote_volume": 191.78432, "trades": 1, "taker_buy_volume": 1993.6, "taker_buy_quote": 191.78432}, {"ts": 1773610740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1964.9, "quote_volume": 188.82689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 65.5, "quote_volume": 6.29455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 101.4, "quote_volume": 9.76482, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 9.76482}, {"ts": 1773610920000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6164.3, "quote_volume": 594.28092, "trades": 4, "taker_buy_volume": 5789.1, "taker_buy_quote": 558.11164}, {"ts": 1773610980000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 580.3, "quote_volume": 55.7372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 52.4, "quote_volume": 5.05136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4474.2, "quote_volume": 430.5178, "trades": 8, "taker_buy_volume": 3474.2, "taker_buy_quote": 334.3178}, {"ts": 1773611220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611400000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 161.7, "quote_volume": 15.55369, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 6.89508}, {"ts": 1773611460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 8234.3, "quote_volume": 795.43935, "trades": 3, "taker_buy_volume": 59.7, "taker_buy_quote": 5.77299}, {"ts": 1773611700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2046.2, "quote_volume": 197.4583, "trades": 3, "taker_buy_volume": 2046.2, "taker_buy_quote": 197.4583}, {"ts": 1773611880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 172.4, "quote_volume": 16.60212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 10232.8, "quote_volume": 985.23834, "trades": 7, "taker_buy_volume": 8571.1, "taker_buy_quote": 825.39693}, {"ts": 1773612060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1041.9, "quote_volume": 100.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2341.3, "quote_volume": 224.13235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612180000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 12696.8, "quote_volume": 1215.41984, "trades": 6, "taker_buy_volume": 3360.8, "taker_buy_quote": 321.96464}, {"ts": 1773612240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 314.1, "quote_volume": 30.05937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612360000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 340.5, "quote_volume": 32.62506, "trades": 3, "taker_buy_volume": 183.9, "taker_buy_quote": 17.63844}, {"ts": 1773612420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 104.6, "quote_volume": 10.02068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2510.2, "quote_volume": 239.97512, "trades": 2, "taker_buy_volume": 375.3, "taker_buy_quote": 35.87868}, {"ts": 1773612540000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 63.3, "quote_volume": 6.03249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612660000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 1431.1, "quote_volume": 136.23149, "trades": 4, "taker_buy_volume": 66.6, "taker_buy_quote": 6.34032}, {"ts": 1773612720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612900000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 63.0, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1040.8, "quote_volume": 99.08416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613080000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 35853.4, "quote_volume": 3410.08809, "trades": 14, "taker_buy_volume": 16125.4, "taker_buy_quote": 1535.34973}, {"ts": 1773613140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2888.3, "quote_volume": 275.25499, "trades": 3, "taker_buy_volume": 2888.3, "taker_buy_quote": 275.25499}, {"ts": 1773613320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613680000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1012.0, "quote_volume": 96.5448, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 96.5448}, {"ts": 1773613740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1012.0, "quote_volume": 96.5448, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 96.5448}, {"ts": 1773613920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613980000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11519.0, "quote_volume": 1097.7607, "trades": 5, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.7895}, {"ts": 1773614040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 426.9, "quote_volume": 40.72626, "trades": 3, "taker_buy_volume": 426.9, "taker_buy_quote": 40.72626}, {"ts": 1773614100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 124.5, "quote_volume": 11.8773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1000.0, "quote_volume": 95.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 699.4, "quote_volume": 67.00252, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 67.00252}, {"ts": 1773614460000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1095.4, "quote_volume": 105.17435, "trades": 3, "taker_buy_volume": 487.4, "taker_buy_quote": 46.80635}, {"ts": 1773614520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1215.0, "quote_volume": 116.5185, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.5185}, {"ts": 1773614580000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2317.3, "quote_volume": 222.35057, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.64}, {"ts": 1773614640000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2598.9, "quote_volume": 249.54442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 33028.7, "quote_volume": 3165.02561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614760000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 4195.6, "quote_volume": 402.95053, "trades": 6, "taker_buy_volume": 4195.6, "taker_buy_quote": 402.95053}, {"ts": 1773614820000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 6488.5, "quote_volume": 625.35194, "trades": 12, "taker_buy_volume": 1310.9, "taker_buy_quote": 126.20874}, {"ts": 1773614880000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1144.0, "quote_volume": 110.48084, "trades": 3, "taker_buy_volume": 1144.0, "taker_buy_quote": 110.48084}, {"ts": 1773614940000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3666.2, "quote_volume": 354.31003, "trades": 3, "taker_buy_volume": 1551.1, "taker_buy_quote": 149.99137}, {"ts": 1773615000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 920.2, "quote_volume": 88.98334, "trades": 1, "taker_buy_volume": 920.2, "taker_buy_quote": 88.98334}, {"ts": 1773615060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615120000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 35769.8, "quote_volume": 3466.62628, "trades": 33, "taker_buy_volume": 27129.0, "taker_buy_quote": 2629.86398}, {"ts": 1773615180000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 22296.7, "quote_volume": 2158.81875, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 12599.4, "quote_volume": 1212.13222, "trades": 5, "taker_buy_volume": 11900.0, "taker_buy_quote": 1144.78}, {"ts": 1773615300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6193.7, "quote_volume": 594.5952, "trades": 5, "taker_buy_volume": 5193.7, "taker_buy_quote": 498.5952}, {"ts": 1773615360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 7830.1, "quote_volume": 751.6896, "trades": 2, "taker_buy_volume": 7830.1, "taker_buy_quote": 751.6896}, {"ts": 1773615420000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 46321.5, "quote_volume": 4446.996, "trades": 7, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.7615}, {"ts": 1773615480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 11481.2, "quote_volume": 1099.88462, "trades": 9, "taker_buy_volume": 125.1, "taker_buy_quote": 11.99709}, {"ts": 1773615540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615600000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 1397.4, "quote_volume": 133.9074, "trades": 2, "taker_buy_volume": 182.4, "taker_buy_quote": 17.5104}, {"ts": 1773615660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 63.9, "quote_volume": 6.14079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 83.1, "quote_volume": 7.99422, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 7.99422}, {"ts": 1773615840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 54.2, "quote_volume": 5.2032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 919.3, "quote_volume": 88.2528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 133.1, "quote_volume": 12.7776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616080000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 8658.8, "quote_volume": 831.74608, "trades": 5, "taker_buy_volume": 3565.7, "taker_buy_quote": 342.70848}, {"ts": 1773616140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 447.1, "quote_volume": 43.01102, "trades": 1, "taker_buy_volume": 447.1, "taker_buy_quote": 43.01102}, {"ts": 1773616200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616260000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 1699.4, "quote_volume": 163.85222, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 67.35222}, {"ts": 1773616320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 180.6, "quote_volume": 17.39178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2026.7, "quote_volume": 194.96854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616800000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 901.5, "quote_volume": 86.5734, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 28.2534}, {"ts": 1773616860000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 5618.6, "quote_volume": 538.5403, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 16.0608}, {"ts": 1773616920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 56.2, "quote_volume": 5.37272, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 5.37272}, {"ts": 1773616980000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 3686.2, "quote_volume": 351.12279, "trades": 5, "taker_buy_volume": 207.4, "taker_buy_quote": 19.78596}, {"ts": 1773617040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 28359.9, "quote_volume": 2698.29224, "trades": 6, "taker_buy_volume": 11442.5, "taker_buy_quote": 1089.326}, {"ts": 1773617100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 227.4, "quote_volume": 21.67122, "trades": 1, "taker_buy_volume": 227.4, "taker_buy_quote": 21.67122}, {"ts": 1773617160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1272.0, "quote_volume": 120.9672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617580000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 533.8, "quote_volume": 50.68782, "trades": 2, "taker_buy_volume": 231.8, "taker_buy_quote": 21.99782}, {"ts": 1773617640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 63.3, "quote_volume": 6.00084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 902.5, "quote_volume": 85.7375, "trades": 1, "taker_buy_volume": 902.5, "taker_buy_quote": 85.7375}, {"ts": 1773617760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2783.6, "quote_volume": 263.88528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4571.4, "quote_volume": 432.41002, "trades": 5, "taker_buy_volume": 1786.9, "taker_buy_quote": 169.04074}, {"ts": 1773618000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2929.7, "quote_volume": 276.85665, "trades": 4, "taker_buy_volume": 2485.5, "taker_buy_quote": 234.87975}, {"ts": 1773618060000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6247.8, "quote_volume": 589.83703, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 231.8, "quote_volume": 21.9051, "trades": 2, "taker_buy_volume": 231.8, "taker_buy_quote": 21.9051}, {"ts": 1773618180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2297.8, "quote_volume": 217.37188, "trades": 3, "taker_buy_volume": 528.5, "taker_buy_quote": 49.9961}, {"ts": 1773618240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618300000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 28745.9, "quote_volume": 2713.24643, "trades": 21, "taker_buy_volume": 7048.1, "taker_buy_quote": 665.54238}, {"ts": 1773618360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618660000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1317.0, "quote_volume": 124.4565, "trades": 3, "taker_buy_volume": 1201.4, "taker_buy_quote": 113.5323}, {"ts": 1773618720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 68.9, "quote_volume": 6.51794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 699.4, "quote_volume": 66.30312, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 66.30312}, {"ts": 1773618960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2371.9, "quote_volume": 224.95612, "trades": 2, "taker_buy_volume": 1371.9, "taker_buy_quote": 130.05612}, {"ts": 1773619140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619200000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 13013.1, "quote_volume": 1232.20313, "trades": 9, "taker_buy_volume": 4494.3, "taker_buy_quote": 425.48871}, {"ts": 1773619260000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 1569.0, "quote_volume": 148.85619, "trades": 3, "taker_buy_volume": 1503.9, "taker_buy_quote": 142.69122}, {"ts": 1773619320000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 3506.4, "quote_volume": 331.27888, "trades": 11, "taker_buy_volume": 181.4, "taker_buy_quote": 17.13063}, {"ts": 1773619380000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1166.2, "quote_volume": 109.97178, "trades": 6, "taker_buy_volume": 633.2, "taker_buy_quote": 59.71076}, {"ts": 1773619440000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 8917.3, "quote_volume": 839.15579, "trades": 21, "taker_buy_volume": 7115.0, "taker_buy_quote": 669.55936}, {"ts": 1773619500000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2624.7, "quote_volume": 247.03165, "trades": 4, "taker_buy_volume": 2624.7, "taker_buy_quote": 247.03165}, {"ts": 1773619560000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 122561.5, "quote_volume": 11519.25843, "trades": 17, "taker_buy_volume": 14841.3, "taker_buy_quote": 1393.62957}, {"ts": 1773619620000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 21975.5, "quote_volume": 2063.56073, "trades": 9, "taker_buy_volume": 21975.5, "taker_buy_quote": 2063.56073}, {"ts": 1773619680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3514.9, "quote_volume": 329.69762, "trades": 3, "taker_buy_volume": 3514.9, "taker_buy_quote": 329.69762}, {"ts": 1773619800000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 41563.6, "quote_volume": 3883.69193, "trades": 27, "taker_buy_volume": 7879.2, "taker_buy_quote": 736.0106}, {"ts": 1773619860000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 9800.3, "quote_volume": 916.63868, "trades": 8, "taker_buy_volume": 2252.3, "taker_buy_quote": 210.81528}, {"ts": 1773619920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 504.6, "quote_volume": 47.12964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 156.6, "quote_volume": 14.62644, "trades": 1, "taker_buy_volume": 156.6, "taker_buy_quote": 14.62644}, {"ts": 1773620040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2182.8, "quote_volume": 203.87352, "trades": 1, "taker_buy_volume": 2182.8, "taker_buy_quote": 203.87352}, {"ts": 1773620100000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1261.9, "quote_volume": 117.75667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620160000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 5324.6, "quote_volume": 497.27475, "trades": 12, "taker_buy_volume": 1520.7, "taker_buy_quote": 142.03338}, {"ts": 1773620220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3203.9, "quote_volume": 299.24426, "trades": 1, "taker_buy_volume": 3203.9, "taker_buy_quote": 299.24426}, {"ts": 1773620280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 95.2, "quote_volume": 8.89168, "trades": 1, "taker_buy_volume": 95.2, "taker_buy_quote": 8.89168}, {"ts": 1773620340000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 2413.5, "quote_volume": 224.19263, "trades": 6, "taker_buy_volume": 78.8, "taker_buy_quote": 7.3284}, {"ts": 1773620400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 447.1, "quote_volume": 41.53559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 252.0, "quote_volume": 23.4612, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 23.4612}, {"ts": 1773620520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 4180.8, "quote_volume": 390.27494, "trades": 6, "taker_buy_volume": 2817.2, "taker_buy_quote": 262.9147}, {"ts": 1773620700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 186.2, "quote_volume": 17.39108, "trades": 2, "taker_buy_volume": 186.2, "taker_buy_quote": 17.39108}, {"ts": 1773620760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 487.9, "quote_volume": 45.52107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620880000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2243.5, "quote_volume": 209.575, "trades": 5, "taker_buy_volume": 1815.5, "taker_buy_quote": 169.5998}, {"ts": 1773620940000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 158.4, "quote_volume": 14.8158, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 5.0544}, {"ts": 1773621000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 53.4, "quote_volume": 4.9929, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 4.9929}, {"ts": 1773621060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 251.8, "quote_volume": 23.51812, "trades": 1, "taker_buy_volume": 251.8, "taker_buy_quote": 23.51812}, {"ts": 1773621120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 251.7, "quote_volume": 23.50878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 160.0, "quote_volume": 14.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 280.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621480000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 733.7, "quote_volume": 68.35407, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 61.3995}, {"ts": 1773621540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1229.9, "quote_volume": 114.50369, "trades": 2, "taker_buy_volume": 1229.9, "taker_buy_quote": 114.50369}, {"ts": 1773621660000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 429.4, "quote_volume": 39.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621780000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 429.4, "quote_volume": 39.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 428.0, "quote_volume": 39.9752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622140000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 14947.0, "quote_volume": 1397.51219, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1773622200000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4322.5, "quote_volume": 405.11825, "trades": 6, "taker_buy_volume": 2309.0, "taker_buy_quote": 216.3533}, {"ts": 1773622260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2120.1, "quote_volume": 198.65337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622380000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 13003.8, "quote_volume": 1223.86807, "trades": 10, "taker_buy_volume": 9560.4, "taker_buy_quote": 899.62263}, {"ts": 1773622440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4073.8, "quote_volume": 382.9372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622500000, "open": 0.094, "high": 0.0948, "low": 0.094, "close": 0.0946, "volume": 63174.5, "quote_volume": 5967.63469, "trades": 47, "taker_buy_volume": 42355.2, "taker_buy_quote": 4002.86891}, {"ts": 1773622560000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 5310.0, "quote_volume": 502.76075, "trades": 9, "taker_buy_volume": 111.5, "taker_buy_quote": 10.5702}, {"ts": 1773622620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1909.6, "quote_volume": 180.83912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 54.0, "quote_volume": 5.103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622740000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 4731.7, "quote_volume": 447.26894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622860000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 18364.9, "quote_volume": 1742.91187, "trades": 11, "taker_buy_volume": 17764.3, "taker_buy_quote": 1685.91493}, {"ts": 1773622920000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 20277.2, "quote_volume": 1929.24315, "trades": 16, "taker_buy_volume": 7171.7, "taker_buy_quote": 683.18686}, {"ts": 1773622980000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 9673.0, "quote_volume": 924.4351, "trades": 12, "taker_buy_volume": 7691.1, "taker_buy_quote": 735.06916}, {"ts": 1773623040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62.8, "quote_volume": 5.9974, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 5.9974}, {"ts": 1773623100000, "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 8763.3, "quote_volume": 834.75911, "trades": 9, "taker_buy_volume": 2121.6, "taker_buy_quote": 202.13904}, {"ts": 1773623160000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 5148.5, "quote_volume": 493.31485, "trades": 8, "taker_buy_volume": 4085.0, "taker_buy_quote": 391.11885}, {"ts": 1773623220000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 11473.4, "quote_volume": 1104.69934, "trades": 28, "taker_buy_volume": 9479.8, "taker_buy_quote": 912.91502}, {"ts": 1773623280000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 5587.2, "quote_volume": 538.95227, "trades": 10, "taker_buy_volume": 4458.8, "taker_buy_quote": 430.28735}, {"ts": 1773623340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 11351.9, "quote_volume": 1095.45835, "trades": 11, "taker_buy_volume": 10351.9, "taker_buy_quote": 998.95835}, {"ts": 1773623400000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 4729.0, "quote_volume": 456.88358, "trades": 8, "taker_buy_volume": 3213.9, "taker_buy_quote": 310.39384}, {"ts": 1773623460000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 2316.5, "quote_volume": 224.08125, "trades": 3, "taker_buy_volume": 1541.3, "taker_buy_quote": 149.35197}, {"ts": 1773623520000, "open": 0.0963, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 26489.5, "quote_volume": 2548.12397, "trades": 14, "taker_buy_volume": 1464.1, "taker_buy_quote": 140.68175}, {"ts": 1773623580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 699.4, "quote_volume": 67.35222, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 67.35222}, {"ts": 1773623640000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 188.4, "quote_volume": 18.10524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 8943.3, "quote_volume": 859.45113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623760000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 11369.0, "quote_volume": 1094.1869, "trades": 7, "taker_buy_volume": 9154.0, "taker_buy_quote": 881.3254}, {"ts": 1773623820000, "open": 0.0963, "high": 0.0969, "low": 0.0963, "close": 0.0969, "volume": 6678.3, "quote_volume": 644.42945, "trades": 8, "taker_buy_volume": 6564.6, "taker_buy_quote": 633.48014}, {"ts": 1773623880000, "open": 0.0966, "high": 0.0968, "low": 0.0958, "close": 0.0959, "volume": 101904.2, "quote_volume": 9812.89257, "trades": 60, "taker_buy_volume": 28992.4, "taker_buy_quote": 2788.61647}, {"ts": 1773623940000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 10240.6, "quote_volume": 980.49027, "trades": 13, "taker_buy_volume": 7000.0, "taker_buy_quote": 670.54356}, {"ts": 1773624000000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1441.9, "quote_volume": 137.62439, "trades": 2, "taker_buy_volume": 1441.9, "taker_buy_quote": 137.62439}, {"ts": 1773624060000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 7051.0, "quote_volume": 674.24803, "trades": 5, "taker_buy_volume": 7051.0, "taker_buy_quote": 674.24803}, {"ts": 1773624120000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 3278.9, "quote_volume": 315.92162, "trades": 5, "taker_buy_volume": 2278.9, "taker_buy_quote": 219.42162}, {"ts": 1773624180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2048.6, "quote_volume": 197.48504, "trades": 1, "taker_buy_volume": 2048.6, "taker_buy_quote": 197.48504}, {"ts": 1773624240000, "open": 0.0964, "high": 0.0967, "low": 0.0963, "close": 0.0964, "volume": 30156.4, "quote_volume": 2909.8043, "trades": 15, "taker_buy_volume": 10856.4, "taker_buy_quote": 1048.1248}, {"ts": 1773624300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 12550.4, "quote_volume": 1204.8384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624360000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 3129.2, "quote_volume": 299.29142, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.2755}, {"ts": 1773624420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 189.1, "quote_volume": 18.09687, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 18.09687}, {"ts": 1773624540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2440.0, "quote_volume": 232.776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 22721.8, "quote_volume": 2175.3335, "trades": 24, "taker_buy_volume": 22721.8, "taker_buy_quote": 2175.3335}, {"ts": 1773624660000, "open": 0.0958, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 30487.2, "quote_volume": 2914.19214, "trades": 29, "taker_buy_volume": 2084.1, "taker_buy_quote": 199.86519}, {"ts": 1773624720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 258.2, "quote_volume": 24.63228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624780000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 11108.2, "quote_volume": 1059.55534, "trades": 15, "taker_buy_volume": 3563.3, "taker_buy_quote": 340.25172}, {"ts": 1773624840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 315.3, "quote_volume": 30.12986, "trades": 3, "taker_buy_volume": 187.1, "taker_buy_quote": 17.88676}, {"ts": 1773624900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 439.0, "quote_volume": 41.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 2284.7, "quote_volume": 218.38262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3854.3, "quote_volume": 369.24194, "trades": 2, "taker_buy_volume": 3854.3, "taker_buy_quote": 369.24194}, {"ts": 1773625200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 156.9, "quote_volume": 14.99964, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 14.99964}, {"ts": 1773625260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 560.0, "quote_volume": 53.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 310.4, "quote_volume": 29.61216, "trades": 1, "taker_buy_volume": 310.4, "taker_buy_quote": 29.61216}, {"ts": 1773625380000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 559.6, "quote_volume": 53.49776, "trades": 4, "taker_buy_volume": 60.3, "taker_buy_quote": 5.77071}, {"ts": 1773625440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 439.0, "quote_volume": 41.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625860000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 4657.9, "quote_volume": 444.96592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2134.8, "quote_volume": 203.8734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4561.1, "quote_volume": 436.04116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 20057.3, "quote_volume": 1925.5008, "trades": 2, "taker_buy_volume": 20057.3, "taker_buy_quote": 1925.5008}, {"ts": 1773626220000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2105.8, "quote_volume": 202.36136, "trades": 2, "taker_buy_volume": 2045.6, "taker_buy_quote": 196.58216}, {"ts": 1773626280000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 5684.1, "quote_volume": 546.24201, "trades": 4, "taker_buy_volume": 5684.1, "taker_buy_quote": 546.24201}, {"ts": 1773626340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 56.8, "quote_volume": 5.4528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626400000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 5307.2, "quote_volume": 508.98198, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.64}, {"ts": 1773626460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626520000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 851.7, "quote_volume": 81.7632, "trades": 1, "taker_buy_volume": 851.7, "taker_buy_quote": 81.7632}, {"ts": 1773626640000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 11679.8, "quote_volume": 1116.4554, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 447.1, "quote_volume": 42.74276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 62.7, "quote_volume": 5.99412, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 5.99412}, {"ts": 1773627000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 72.2, "quote_volume": 6.88788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627060000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 3267.4, "quote_volume": 312.03715, "trades": 4, "taker_buy_volume": 2047.9, "taker_buy_quote": 195.45295}, {"ts": 1773627120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 182.4, "quote_volume": 17.4192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 15989.2, "quote_volume": 1526.7515, "trades": 9, "taker_buy_volume": 6171.9, "taker_buy_quote": 590.03364}, {"ts": 1773627240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627420000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627540000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627600000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627660000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1755.5, "quote_volume": 168.00135, "trades": 2, "taker_buy_volume": 1755.5, "taker_buy_quote": 168.00135}, {"ts": 1773627720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 607.4, "quote_volume": 58.06744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 570.1, "quote_volume": 54.50156, "trades": 1, "taker_buy_volume": 570.1, "taker_buy_quote": 54.50156}, {"ts": 1773627960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1422.5, "quote_volume": 135.991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628320000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1988.9, "quote_volume": 190.21623, "trades": 5, "taker_buy_volume": 773.9, "taker_buy_quote": 74.06223}, {"ts": 1773628380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 447.1, "quote_volume": 42.65334, "trades": 1, "taker_buy_volume": 447.1, "taker_buy_quote": 42.65334}, {"ts": 1773628440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 103.3, "quote_volume": 9.85482, "trades": 1, "taker_buy_volume": 103.3, "taker_buy_quote": 9.85482}, {"ts": 1773628620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628680000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1215.0, "quote_volume": 115.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 843.4, "quote_volume": 80.46036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 11124.4, "quote_volume": 1061.26776, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 111.2, "quote_volume": 10.60848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1215.0, "quote_volume": 115.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 563.5, "quote_volume": 53.77025, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 11.79425}, {"ts": 1773629400000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2495.0, "quote_volume": 238.266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629460000, "open": 0.0953, "high": 0.0953, "low": 0.0946, "close": 0.0948, "volume": 52150.8, "quote_volume": 4954.08381, "trades": 39, "taker_buy_volume": 3105.9, "taker_buy_quote": 294.20507}, {"ts": 1773629520000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2374.8, "quote_volume": 224.62348, "trades": 14, "taker_buy_volume": 1853.3, "taker_buy_quote": 175.28958}, {"ts": 1773629580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 469.0, "quote_volume": 44.3674, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 44.3674}, {"ts": 1773629640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 156.0, "quote_volume": 14.7576, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 14.7576}, {"ts": 1773629700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2083.8, "quote_volume": 197.33586, "trades": 2, "taker_buy_volume": 2083.8, "taker_buy_quote": 197.33586}, {"ts": 1773629760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629820000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 2527.2, "quote_volume": 239.11932, "trades": 2, "taker_buy_volume": 2065.2, "taker_buy_quote": 195.36792}, {"ts": 1773629880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2081.7, "quote_volume": 197.05032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 10148.1, "quote_volume": 957.75184, "trades": 18, "taker_buy_volume": 3524.5, "taker_buy_quote": 332.36035}, {"ts": 1773630060000, "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0942, "volume": 69411.4, "quote_volume": 6533.85083, "trades": 52, "taker_buy_volume": 15452.4, "taker_buy_quote": 1454.92762}, {"ts": 1773630120000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 25312.3, "quote_volume": 2378.97357, "trades": 17, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.453}, {"ts": 1773630180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 617.9, "quote_volume": 58.14439, "trades": 2, "taker_buy_volume": 617.9, "taker_buy_quote": 58.14439}, {"ts": 1773630240000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 8699.4, "quote_volume": 823.02336, "trades": 7, "taker_buy_volume": 7699.4, "taker_buy_quote": 728.42336}, {"ts": 1773630300000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1699.4, "quote_volume": 161.20312, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 66.30312}, {"ts": 1773630360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630480000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3308.8, "quote_volume": 313.01248, "trades": 2, "taker_buy_volume": 3308.8, "taker_buy_quote": 313.01248}, {"ts": 1773630780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 530.6, "quote_volume": 50.30088, "trades": 1, "taker_buy_volume": 530.6, "taker_buy_quote": 50.30088}, {"ts": 1773630840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 126.5, "quote_volume": 11.97955, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 11.97955}, {"ts": 1773630900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3282.1, "quote_volume": 310.48666, "trades": 3, "taker_buy_volume": 3282.1, "taker_buy_quote": 310.48666}, {"ts": 1773631020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1215.0, "quote_volume": 115.0605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631260000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 12515.1, "quote_volume": 1187.06075, "trades": 15, "taker_buy_volume": 9779.1, "taker_buy_quote": 927.70945}, {"ts": 1773631320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 158.0, "quote_volume": 14.9942, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 14.9942}, {"ts": 1773631380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 954.4, "quote_volume": 90.57256, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 14.9942}, {"ts": 1773631440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631500000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 16071.8, "quote_volume": 1515.76218, "trades": 8, "taker_buy_volume": 59.7, "taker_buy_quote": 5.62971}, {"ts": 1773631560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3392.3, "quote_volume": 319.55466, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 11.65254}, {"ts": 1773631620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 249.2, "quote_volume": 23.57432, "trades": 2, "taker_buy_volume": 249.2, "taker_buy_quote": 23.57432}, {"ts": 1773631740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10045.7, "quote_volume": 948.31408, "trades": 4, "taker_buy_volume": 894.2, "taker_buy_quote": 84.41248}, {"ts": 1773631860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 699.4, "quote_volume": 66.30312, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 66.30312}, {"ts": 1773631980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 119.8, "quote_volume": 11.39298, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 11.39298}, {"ts": 1773632100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 699.4, "quote_volume": 66.65282, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 66.65282}, {"ts": 1773632160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 125.4, "quote_volume": 11.92554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 830.5, "quote_volume": 78.7314, "trades": 2, "taker_buy_volume": 131.1, "taker_buy_quote": 12.42828}, {"ts": 1773632940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4951.1, "quote_volume": 469.36428, "trades": 3, "taker_buy_volume": 1836.0, "taker_buy_quote": 174.0528}, {"ts": 1773633000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3579.4, "quote_volume": 338.96918, "trades": 4, "taker_buy_volume": 3485.4, "taker_buy_quote": 330.06738}, {"ts": 1773633180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633300000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 57600.5, "quote_volume": 5442.20251, "trades": 40, "taker_buy_volume": 22322.9, "taker_buy_quote": 2109.71302}, {"ts": 1773633360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7827.0, "quote_volume": 738.8688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2074.7, "quote_volume": 195.64421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 894.2, "quote_volume": 84.41248, "trades": 2, "taker_buy_volume": 894.2, "taker_buy_quote": 84.41248}, {"ts": 1773633660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 447.1, "quote_volume": 42.20624, "trades": 1, "taker_buy_volume": 447.1, "taker_buy_quote": 42.20624}, {"ts": 1773633720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633780000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 13113.3, "quote_volume": 1241.84278, "trades": 8, "taker_buy_volume": 13113.3, "taker_buy_quote": 1241.84278}, {"ts": 1773633840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 131.1, "quote_volume": 12.42828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633960000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3430.0, "quote_volume": 325.407, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.3035}, {"ts": 1773634020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 110.2, "quote_volume": 10.43594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2000.0, "quote_volume": 189.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 122.9, "quote_volume": 11.65092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1580.6, "quote_volume": 149.99894, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.3035}, {"ts": 1773634260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 81.4, "quote_volume": 7.72486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 288.8, "quote_volume": 27.40712, "trades": 1, "taker_buy_volume": 288.8, "taker_buy_quote": 27.40712}, {"ts": 1773634440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634620000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 10744.0, "quote_volume": 1022.25248, "trades": 11, "taker_buy_volume": 10744.0, "taker_buy_quote": 1022.25248}, {"ts": 1773634680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 107.4, "quote_volume": 10.22448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6929.8, "quote_volume": 659.71696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 397.5, "quote_volume": 37.80225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1288.0, "quote_volume": 122.6176, "trades": 1, "taker_buy_volume": 1288.0, "taker_buy_quote": 122.6176}, {"ts": 1773635040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635100000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 38296.9, "quote_volume": 3648.94761, "trades": 19, "taker_buy_volume": 37849.8, "taker_buy_quote": 3606.33898}, {"ts": 1773635160000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 2937.3, "quote_volume": 280.27986, "trades": 6, "taker_buy_volume": 2587.4, "taker_buy_quote": 246.88668}, {"ts": 1773635220000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 186549.6, "quote_volume": 17870.8933, "trades": 20, "taker_buy_volume": 18105.0, "taker_buy_quote": 1734.00604}, {"ts": 1773635280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 156.7, "quote_volume": 14.99619, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 14.99619}, {"ts": 1773635460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 156.5, "quote_volume": 14.9301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 64.5, "quote_volume": 6.15975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2217.7, "quote_volume": 212.22691, "trades": 3, "taker_buy_volume": 2147.9, "taker_buy_quote": 205.55403}, {"ts": 1773636480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2765.6, "quote_volume": 264.66792, "trades": 4, "taker_buy_volume": 2327.0, "taker_buy_quote": 222.6939}, {"ts": 1773636540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1598.7, "quote_volume": 152.99559, "trades": 1, "taker_buy_volume": 1598.7, "taker_buy_quote": 152.99559}, {"ts": 1773636600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 24589.8, "quote_volume": 2349.9234, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4340.1, "quote_volume": 414.91356, "trades": 2, "taker_buy_volume": 4340.1, "taker_buy_quote": 414.91356}, {"ts": 1773636780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636900000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4261.1, "quote_volume": 407.66577, "trades": 3, "taker_buy_volume": 4261.1, "taker_buy_quote": 407.66577}, {"ts": 1773636960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1568.2, "quote_volume": 149.91992, "trades": 3, "taker_buy_volume": 1129.6, "taker_buy_quote": 107.98976}, {"ts": 1773637020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5807.2, "quote_volume": 555.16832, "trades": 3, "taker_buy_volume": 5807.2, "taker_buy_quote": 555.16832}, {"ts": 1773637080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3585.3, "quote_volume": 342.75468, "trades": 5, "taker_buy_volume": 3585.3, "taker_buy_quote": 342.75468}, {"ts": 1773637200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1620.4, "quote_volume": 154.4546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3370.9, "quote_volume": 321.24677, "trades": 3, "taker_buy_volume": 3370.9, "taker_buy_quote": 321.24677}, {"ts": 1773637440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 628.8, "quote_volume": 59.98752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637620000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 5107.1, "quote_volume": 486.67505, "trades": 10, "taker_buy_volume": 2903.7, "taker_buy_quote": 276.72261}, {"ts": 1773637680000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2156.7, "quote_volume": 205.74918, "trades": 3, "taker_buy_volume": 2076.7, "taker_buy_quote": 198.11718}, {"ts": 1773637740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637800000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 21768.7, "quote_volume": 2079.05151, "trades": 26, "taker_buy_volume": 18232.8, "taker_buy_quote": 1741.82006}, {"ts": 1773637860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637980000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 35681.0, "quote_volume": 3403.8283, "trades": 8, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.911}, {"ts": 1773638040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4005.7, "quote_volume": 380.94207, "trades": 11, "taker_buy_volume": 4005.7, "taker_buy_quote": 380.94207}, {"ts": 1773638520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638580000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 17555.3, "quote_volume": 1668.10747, "trades": 8, "taker_buy_volume": 2324.7, "taker_buy_quote": 221.07897}, {"ts": 1773638640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1579.0, "quote_volume": 150.005, "trades": 4, "taker_buy_volume": 364.0, "taker_buy_quote": 34.58}, {"ts": 1773638820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 101.2, "quote_volume": 9.60388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.0952, "high": 0.0959, "low": 0.0952, "close": 0.0959, "volume": 34201.7, "quote_volume": 3265.71762, "trades": 20, "taker_buy_volume": 34201.7, "taker_buy_quote": 3265.71762}, {"ts": 1773639180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639240000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1011.9, "quote_volume": 96.83883, "trades": 1, "taker_buy_volume": 1011.9, "taker_buy_quote": 96.83883}, {"ts": 1773639360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639540000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2417.3, "quote_volume": 231.96906, "trades": 4, "taker_buy_volume": 499.9, "taker_buy_quote": 47.9904}, {"ts": 1773639600000, "open": 0.096, "high": 0.096, "low": 0.0955, "close": 0.0955, "volume": 49175.9, "quote_volume": 4709.25222, "trades": 25, "taker_buy_volume": 15159.4, "taker_buy_quote": 1449.45965}, {"ts": 1773639660000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 39599.5, "quote_volume": 3787.92359, "trades": 17, "taker_buy_volume": 21573.2, "taker_buy_quote": 2064.01446}, {"ts": 1773639720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3082.7, "quote_volume": 295.32266, "trades": 3, "taker_buy_volume": 3082.7, "taker_buy_quote": 295.32266}, {"ts": 1773640260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1215.0, "quote_volume": 116.397, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.397}, {"ts": 1773640320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1215.0, "quote_volume": 116.2755, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.2755}, {"ts": 1773640560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640620000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6947.7, "quote_volume": 665.22055, "trades": 4, "taker_buy_volume": 6947.7, "taker_buy_quote": 665.22055}, {"ts": 1773640680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 66.6, "quote_volume": 6.37362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12657.5, "quote_volume": 1211.32275, "trades": 2, "taker_buy_volume": 12657.5, "taker_buy_quote": 1211.32275}, {"ts": 1773640920000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1835.9, "quote_volume": 175.64872, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 7.27122}, {"ts": 1773640980000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 41140.9, "quote_volume": 3953.29579, "trades": 21, "taker_buy_volume": 41140.9, "taker_buy_quote": 3953.29579}, {"ts": 1773641040000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 68778.9, "quote_volume": 6623.81973, "trades": 45, "taker_buy_volume": 51863.0, "taker_buy_quote": 4994.57881}, {"ts": 1773641100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773641160000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 9119.7, "quote_volume": 874.99841, "trades": 5, "taker_buy_volume": 9119.7, "taker_buy_quote": 874.99841}, {"ts": 1773641220000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8435.2, "quote_volume": 810.61725, "trades": 5, "taker_buy_volume": 8380.5, "taker_buy_quote": 805.36605}, {"ts": 1773641280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 960.0, "quote_volume": 91.94194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4216.6, "quote_volume": 403.95028, "trades": 2, "taker_buy_volume": 4216.6, "taker_buy_quote": 403.95028}, {"ts": 1773641400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2038.1, "quote_volume": 195.24998, "trades": 2, "taker_buy_volume": 2038.1, "taker_buy_quote": 195.24998}, {"ts": 1773641460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 142.6, "quote_volume": 13.65308, "trades": 2, "taker_buy_volume": 62.6, "taker_buy_quote": 5.99708}, {"ts": 1773641520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1773641580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641700000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 8646.0, "quote_volume": 827.18468, "trades": 5, "taker_buy_volume": 6270.8, "taker_buy_quote": 600.11556}, {"ts": 1773641760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4149.2, "quote_volume": 396.66352, "trades": 4, "taker_buy_volume": 894.4, "taker_buy_quote": 85.50464}, {"ts": 1773641820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 18777.9, "quote_volume": 1797.04503, "trades": 6, "taker_buy_volume": 18777.9, "taker_buy_quote": 1797.04503}, {"ts": 1773641940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2050.3, "quote_volume": 196.62377, "trades": 1, "taker_buy_volume": 2050.3, "taker_buy_quote": 196.62377}, {"ts": 1773642000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2164.8, "quote_volume": 207.59697, "trades": 2, "taker_buy_volume": 2091.3, "taker_buy_quote": 200.55567}, {"ts": 1773642300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2356.5, "quote_volume": 225.6312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642360000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 11361.4, "quote_volume": 1087.93862, "trades": 10, "taker_buy_volume": 10791.9, "taker_buy_quote": 1033.49442}, {"ts": 1773642420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642540000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 13587.1, "quote_volume": 1305.19897, "trades": 9, "taker_buy_volume": 12587.1, "taker_buy_quote": 1209.19897}, {"ts": 1773642600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2069.9, "quote_volume": 198.7104, "trades": 1, "taker_buy_volume": 2069.9, "taker_buy_quote": 198.7104}, {"ts": 1773642780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2044.1, "quote_volume": 196.2336, "trades": 1, "taker_buy_volume": 2044.1, "taker_buy_quote": 196.2336}, {"ts": 1773642840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642900000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7129.7, "quote_volume": 686.0933, "trades": 8, "taker_buy_volume": 946.6, "taker_buy_quote": 91.15758}, {"ts": 1773642960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 38867.0, "quote_volume": 3739.0054, "trades": 4, "taker_buy_volume": 34344.1, "taker_buy_quote": 3303.90242}, {"ts": 1773643020000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4915.4, "quote_volume": 473.49146, "trades": 11, "taker_buy_volume": 1448.0, "taker_buy_quote": 139.58084}, {"ts": 1773643080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 288.8, "quote_volume": 27.84032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 77.1, "quote_volume": 7.44786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643320000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4071.6, "quote_volume": 394.01516, "trades": 8, "taker_buy_volume": 1699.4, "taker_buy_quote": 164.50192}, {"ts": 1773643380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3148.0, "quote_volume": 304.4116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643620000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 12827.9, "quote_volume": 1239.75595, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 699.4, "quote_volume": 67.35222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6098.8, "quote_volume": 586.70456, "trades": 3, "taker_buy_volume": 6098.8, "taker_buy_quote": 586.70456}, {"ts": 1773643980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 434.1, "quote_volume": 41.89065, "trades": 1, "taker_buy_volume": 434.1, "taker_buy_quote": 41.89065}, {"ts": 1773644040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2105.1, "quote_volume": 203.35266, "trades": 1, "taker_buy_volume": 2105.1, "taker_buy_quote": 203.35266}, {"ts": 1773644160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1773644220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3092.7, "quote_volume": 299.37336, "trades": 3, "taker_buy_volume": 3092.7, "taker_buy_quote": 299.37336}, {"ts": 1773644280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4095.7, "quote_volume": 396.46376, "trades": 3, "taker_buy_volume": 2880.7, "taker_buy_quote": 278.85176}, {"ts": 1773644400000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 31385.9, "quote_volume": 3045.32047, "trades": 20, "taker_buy_volume": 24125.3, "taker_buy_quote": 2341.00383}, {"ts": 1773644460000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3265.6, "quote_volume": 316.23158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644520000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3517.2, "quote_volume": 340.4216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 498.5, "quote_volume": 48.0554, "trades": 1, "taker_buy_volume": 498.5, "taker_buy_quote": 48.0554}, {"ts": 1773644760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 767.7, "quote_volume": 74.08305, "trades": 1, "taker_buy_volume": 767.7, "taker_buy_quote": 74.08305}, {"ts": 1773644820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 197.8, "quote_volume": 19.12726, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 19.12726}, {"ts": 1773644880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1918.6, "quote_volume": 185.52862, "trades": 2, "taker_buy_volume": 1918.6, "taker_buy_quote": 185.52862}, {"ts": 1773644940000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 6544.8, "quote_volume": 632.72934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 258.8, "quote_volume": 24.9742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645240000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4725.7, "quote_volume": 456.18754, "trades": 3, "taker_buy_volume": 4725.7, "taker_buy_quote": 456.18754}, {"ts": 1773645300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3706.7, "quote_volume": 358.06722, "trades": 4, "taker_buy_volume": 3272.3, "taker_buy_quote": 316.10418}, {"ts": 1773645360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 67.3, "quote_volume": 6.48772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3275.3, "quote_volume": 315.73892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645600000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 22119.5, "quote_volume": 2134.91368, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1215.0, "quote_volume": 117.0045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 103.8, "quote_volume": 9.98556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4376.7, "quote_volume": 421.03854, "trades": 2, "taker_buy_volume": 3161.7, "taker_buy_quote": 304.15554}, {"ts": 1773645900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 15717.3, "quote_volume": 1512.00426, "trades": 4, "taker_buy_volume": 15717.3, "taker_buy_quote": 1512.00426}, {"ts": 1773645960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1215.0, "quote_volume": 117.0045, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 117.0045}, {"ts": 1773646260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2364.1, "quote_volume": 227.66283, "trades": 1, "taker_buy_volume": 2364.1, "taker_buy_quote": 227.66283}, {"ts": 1773646500000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2038.9, "quote_volume": 196.26368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1091.0, "quote_volume": 104.9542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3279.3, "quote_volume": 314.8128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646740000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646920000, "open": 0.0963, "high": 0.0963, "low": 0.0956, "close": 0.0956, "volume": 29421.3, "quote_volume": 2823.44092, "trades": 17, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1773646980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 1303.3, "quote_volume": 124.58665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2526.6, "quote_volume": 241.79562, "trades": 3, "taker_buy_volume": 2088.0, "taker_buy_quote": 199.8216}, {"ts": 1773647100000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2603.1, "quote_volume": 249.58874, "trades": 2, "taker_buy_volume": 2117.6, "taker_buy_quote": 203.07784}, {"ts": 1773647160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1519.6, "quote_volume": 145.8816, "trades": 2, "taker_buy_volume": 304.6, "taker_buy_quote": 29.2416}, {"ts": 1773647220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647280000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 38455.5, "quote_volume": 3684.46571, "trades": 18, "taker_buy_volume": 2215.0, "taker_buy_quote": 212.197}, {"ts": 1773647340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 52.1, "quote_volume": 4.99118, "trades": 1, "taker_buy_volume": 52.1, "taker_buy_quote": 4.99118}, {"ts": 1773647400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647460000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 10937.2, "quote_volume": 1044.94956, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.154}, {"ts": 1773647520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 7487.3, "quote_volume": 715.36971, "trades": 4, "taker_buy_volume": 7487.3, "taker_buy_quote": 715.36971}, {"ts": 1773647580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2086.4, "quote_volume": 199.2512, "trades": 1, "taker_buy_volume": 2086.4, "taker_buy_quote": 199.2512}, {"ts": 1773647700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2150.7, "quote_volume": 205.60692, "trades": 2, "taker_buy_volume": 2087.9, "taker_buy_quote": 199.60324}, {"ts": 1773647940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648000000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2541.2, "quote_volume": 243.18702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1215.0, "quote_volume": 116.2755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3717.9, "quote_volume": 355.80303, "trades": 2, "taker_buy_volume": 2502.9, "taker_buy_quote": 239.52753}, {"ts": 1773648180000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 14680.2, "quote_volume": 1404.55682, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648240000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 1420.0, "quote_volume": 136.1165, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.5185}, {"ts": 1773648300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 111.7, "quote_volume": 10.70086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4667.1, "quote_volume": 447.10818, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.397}, {"ts": 1773648660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648720000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 12628.4, "quote_volume": 1207.29595, "trades": 12, "taker_buy_volume": 9298.2, "taker_buy_quote": 888.92883}, {"ts": 1773648780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 898.9, "quote_volume": 85.93484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648840000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 10396.6, "quote_volume": 990.27774, "trades": 13, "taker_buy_volume": 2799.3, "taker_buy_quote": 266.73553}, {"ts": 1773648900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 104.0, "quote_volume": 9.8904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648960000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8933.8, "quote_volume": 849.81219, "trades": 3, "taker_buy_volume": 2078.1, "taker_buy_quote": 197.83512}, {"ts": 1773649020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 12435.2, "quote_volume": 1182.58752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 524.6, "quote_volume": 49.99438, "trades": 2, "taker_buy_volume": 524.6, "taker_buy_quote": 49.99438}, {"ts": 1773649200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 501.0, "quote_volume": 47.6451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649440000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 5996.0, "quote_volume": 569.2818, "trades": 6, "taker_buy_volume": 2109.6, "taker_buy_quote": 200.44404}, {"ts": 1773649500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649560000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2496.9, "quote_volume": 236.76437, "trades": 3, "taker_buy_volume": 582.5, "taker_buy_quote": 55.27925}, {"ts": 1773649620000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5215.0, "quote_volume": 494.182, "trades": 7, "taker_buy_volume": 5215.0, "taker_buy_quote": 494.182}, {"ts": 1773649680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.8}, {"ts": 1773649740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1773649860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.8}, {"ts": 1773649980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3343.5, "quote_volume": 317.29815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1070.5, "quote_volume": 101.5834, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1773650100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650160000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 18381.2, "quote_volume": 1744.13766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650220000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 11845.2, "quote_volume": 1121.0534, "trades": 13, "taker_buy_volume": 4745.2, "taker_buy_quote": 449.2719}, {"ts": 1773650280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 699.4, "quote_volume": 66.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3288.5, "quote_volume": 310.10555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650760000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 1614.6, "quote_volume": 152.22952, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 5.9944}, {"ts": 1773650820000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 23099.6, "quote_volume": 2175.57749, "trades": 16, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.5745}, {"ts": 1773650880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4439.8, "quote_volume": 419.23862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651120000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 14920.0, "quote_volume": 1412.16956, "trades": 6, "taker_buy_volume": 14920.0, "taker_buy_quote": 1412.16956}, {"ts": 1773651180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3430.0, "quote_volume": 324.478, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.939}, {"ts": 1773651240000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10098.0, "quote_volume": 954.4712, "trades": 8, "taker_buy_volume": 2102.0, "taker_buy_quote": 198.8492}, {"ts": 1773651300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5750.7, "quote_volume": 542.86608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2430.0, "quote_volume": 229.635, "trades": 2, "taker_buy_volume": 2430.0, "taker_buy_quote": 229.635}, {"ts": 1773651420000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 212.9, "quote_volume": 20.12963, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 10.00868}, {"ts": 1773651480000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5486.7, "quote_volume": 518.17677, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.8175}, {"ts": 1773651540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651600000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 10757.5, "quote_volume": 1016.52874, "trades": 8, "taker_buy_volume": 2132.4, "taker_buy_quote": 201.5118}, {"ts": 1773651660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 117.7, "quote_volume": 11.13442, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 11.13442}, {"ts": 1773651720000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1784.5, "quote_volume": 168.64701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651780000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651840000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 10430.1, "quote_volume": 986.37536, "trades": 15, "taker_buy_volume": 2411.5, "taker_buy_quote": 228.27466}, {"ts": 1773651900000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2742.6, "quote_volume": 259.1757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652020000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3698.0, "quote_volume": 349.84692, "trades": 4, "taker_buy_volume": 161.2, "taker_buy_quote": 15.26564}, {"ts": 1773652080000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3552.0, "quote_volume": 335.76954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652140000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 7314.6, "quote_volume": 690.61974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7957.7, "quote_volume": 751.20688, "trades": 8, "taker_buy_volume": 4645.0, "taker_buy_quote": 438.488}, {"ts": 1773652260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4645.0, "quote_volume": 438.488, "trades": 5, "taker_buy_volume": 2430.0, "taker_buy_quote": 229.392}, {"ts": 1773652320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11934.5, "quote_volume": 1125.90935, "trades": 11, "taker_buy_volume": 3645.0, "taker_buy_quote": 343.9665}, {"ts": 1773652380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 119.3, "quote_volume": 11.23806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652620000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 8326.9, "quote_volume": 782.83936, "trades": 10, "taker_buy_volume": 1107.6, "taker_buy_quote": 104.22516}, {"ts": 1773652680000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 4558.4, "quote_volume": 428.42619, "trades": 10, "taker_buy_volume": 1215.0, "taker_buy_quote": 114.21}, {"ts": 1773652740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 999.9, "quote_volume": 94.29057, "trades": 1, "taker_buy_volume": 999.9, "taker_buy_quote": 94.29057}, {"ts": 1773652860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1570.5, "quote_volume": 148.10412, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 5.63568}, {"ts": 1773652920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4468.8, "quote_volume": 421.85472, "trades": 2, "taker_buy_volume": 4468.8, "taker_buy_quote": 421.85472}, {"ts": 1773653040000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1699.4, "quote_volume": 161.00312, "trades": 2, "taker_buy_volume": 1699.4, "taker_buy_quote": 161.00312}, {"ts": 1773653100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1592.7, "quote_volume": 151.14723, "trades": 2, "taker_buy_volume": 1592.7, "taker_buy_quote": 151.14723}, {"ts": 1773653220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 513.6, "quote_volume": 48.792, "trades": 1, "taker_buy_volume": 513.6, "taker_buy_quote": 48.792}, {"ts": 1773653340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 75.6, "quote_volume": 7.17444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 7293.6, "quote_volume": 692.16264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9072.8, "quote_volume": 861.00872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1335.7, "quote_volume": 126.8915, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.425}, {"ts": 1773653940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654000000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 4649.4, "quote_volume": 443.45232, "trades": 7, "taker_buy_volume": 4649.4, "taker_buy_quote": 443.45232}, {"ts": 1773654060000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 6669.9, "quote_volume": 637.4044, "trades": 7, "taker_buy_volume": 2948.0, "taker_buy_quote": 281.84145}, {"ts": 1773654120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 117.3, "quote_volume": 11.21388, "trades": 1, "taker_buy_volume": 117.3, "taker_buy_quote": 11.21388}, {"ts": 1773654180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 525.7, "quote_volume": 49.99407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1215.0, "quote_volume": 115.3035, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.3035}, {"ts": 1773654360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5001.2, "quote_volume": 474.61388, "trades": 3, "taker_buy_volume": 2786.2, "taker_buy_quote": 264.41038}, {"ts": 1773654420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2017.8, "quote_volume": 191.691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1331.7, "quote_volume": 126.37833, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1503.3, "quote_volume": 142.8135, "trades": 3, "taker_buy_volume": 1503.3, "taker_buy_quote": 142.8135}, {"ts": 1773654720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654780000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 895.0, "quote_volume": 85.1145, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 85.1145}, {"ts": 1773654900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 13681.9, "quote_volume": 1298.54537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655140000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 13749.5, "quote_volume": 1305.20208, "trades": 11, "taker_buy_volume": 8747.4, "taker_buy_quote": 830.8815}, {"ts": 1773655200000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 836.9, "quote_volume": 79.72907, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 66.65282}, {"ts": 1773655260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2215.0, "quote_volume": 211.311, "trades": 5, "taker_buy_volume": 2215.0, "taker_buy_quote": 211.311}, {"ts": 1773655380000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 12752.6, "quote_volume": 1219.93681, "trades": 13, "taker_buy_volume": 12614.2, "taker_buy_quote": 1206.69193}, {"ts": 1773655440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4180.0, "quote_volume": 399.608, "trades": 5, "taker_buy_volume": 894.6, "taker_buy_quote": 85.52376}, {"ts": 1773655620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655740000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 172.5, "quote_volume": 16.47375, "trades": 3, "taker_buy_volume": 172.5, "taker_buy_quote": 16.47375}, {"ts": 1773655800000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0959, "volume": 46951.7, "quote_volume": 4502.58985, "trades": 34, "taker_buy_volume": 28708.7, "taker_buy_quote": 2753.50708}, {"ts": 1773655860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1343.3, "quote_volume": 128.55381, "trades": 2, "taker_buy_volume": 343.3, "taker_buy_quote": 32.85381}, {"ts": 1773655920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2215.0, "quote_volume": 211.5325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3113.8, "quote_volume": 297.67928, "trades": 2, "taker_buy_volume": 3113.8, "taker_buy_quote": 297.67928}, {"ts": 1773656040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1000.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 156.9, "quote_volume": 15.01533, "trades": 1, "taker_buy_volume": 156.9, "taker_buy_quote": 15.01533}, {"ts": 1773656160000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 7470.4, "quote_volume": 712.53627, "trades": 9, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.911}, {"ts": 1773656220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 63.9, "quote_volume": 6.08967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656460000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 520.7, "quote_volume": 49.66743, "trades": 2, "taker_buy_volume": 447.2, "taker_buy_quote": 42.66288}, {"ts": 1773656520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 108.0, "quote_volume": 10.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2374.5, "quote_volume": 227.0022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656940000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 23957.2, "quote_volume": 2294.34874, "trades": 11, "taker_buy_volume": 8634.9, "taker_buy_quote": 826.80203}, {"ts": 1773657000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 117.1, "quote_volume": 11.19476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 13031.0, "quote_volume": 1245.7636, "trades": 3, "taker_buy_volume": 12657.5, "taker_buy_quote": 1210.057}, {"ts": 1773657180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 73.0, "quote_volume": 6.9934, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 6.9934}, {"ts": 1773657240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1215.0, "quote_volume": 116.2755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 223.7, "quote_volume": 21.40809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657660000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4053.1, "quote_volume": 388.57079, "trades": 4, "taker_buy_volume": 4053.1, "taker_buy_quote": 388.57079}, {"ts": 1773657720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3395.8, "quote_volume": 325.65722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657840000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 14304.2, "quote_volume": 1374.59042, "trades": 14, "taker_buy_volume": 6896.7, "taker_buy_quote": 662.80225}, {"ts": 1773657900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1822.5, "quote_volume": 175.14225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658140000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 3965.5, "quote_volume": 381.25823, "trades": 4, "taker_buy_volume": 3796.5, "taker_buy_quote": 364.98353}, {"ts": 1773658200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1731.8, "quote_volume": 167.1187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658260000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 276.5, "quote_volume": 26.68874, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 16.48962}, {"ts": 1773658320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 169.1, "quote_volume": 16.31815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 160.9, "quote_volume": 15.52685, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 15.52685}, {"ts": 1773658440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1999.2, "quote_volume": 192.72288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6405.9, "quote_volume": 615.60699, "trades": 3, "taker_buy_volume": 6405.9, "taker_buy_quote": 615.60699}, {"ts": 1773658680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 937.5, "quote_volume": 90.0, "trades": 3, "taker_buy_volume": 937.5, "taker_buy_quote": 90.0}, {"ts": 1773658860000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4014.1, "quote_volume": 385.66126, "trades": 9, "taker_buy_volume": 4014.1, "taker_buy_quote": 385.66126}, {"ts": 1773658920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4504.0, "quote_volume": 431.20274, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 191.4}, {"ts": 1773659040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 10157.1, "quote_volume": 973.37168, "trades": 11, "taker_buy_volume": 5000.0, "taker_buy_quote": 479.2}, {"ts": 1773659100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 82.2, "quote_volume": 7.86654, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 7.86654}, {"ts": 1773659340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2000.0, "quote_volume": 191.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 191.2}, {"ts": 1773659460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 439.2, "quote_volume": 41.98752, "trades": 1, "taker_buy_volume": 439.2, "taker_buy_quote": 41.98752}, {"ts": 1773659520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1560.8, "quote_volume": 149.02182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8709.2, "quote_volume": 829.98676, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 190.6}, {"ts": 1773659700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4000.0, "quote_volume": 381.4, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 381.4}, {"ts": 1773659880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659940000, "open": 0.0955, "high": 0.0961, "low": 0.0955, "close": 0.0961, "volume": 19621.1, "quote_volume": 1878.98627, "trades": 17, "taker_buy_volume": 19621.1, "taker_buy_quote": 1878.98627}, {"ts": 1773660000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 7514.4, "quote_volume": 720.63096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1215.0, "quote_volume": 115.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660660000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5484.6, "quote_volume": 524.65678, "trades": 4, "taker_buy_volume": 2075.2, "taker_buy_quote": 198.59664}, {"ts": 1773660840000, "open": 0.0958, "high": 0.0966, "low": 0.0958, "close": 0.0965, "volume": 45961.6, "quote_volume": 4424.40784, "trades": 27, "taker_buy_volume": 45961.6, "taker_buy_quote": 4424.40784}, {"ts": 1773660900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3711.6, "quote_volume": 357.78268, "trades": 4, "taker_buy_volume": 3556.0, "taker_buy_quote": 342.7984}, {"ts": 1773661020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 124.2, "quote_volume": 11.9853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661080000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 1246.3, "quote_volume": 120.14597, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2124.5, "quote_volume": 205.01425, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 12.01425}, {"ts": 1773661200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 220.4, "quote_volume": 21.18044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661320000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 8685.7, "quote_volume": 834.98189, "trades": 8, "taker_buy_volume": 5282.8, "taker_buy_quote": 507.9632}, {"ts": 1773661380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1215.0, "quote_volume": 116.7615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661740000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 18056.1, "quote_volume": 1726.97963, "trades": 15, "taker_buy_volume": 4820.8, "taker_buy_quote": 461.11148}, {"ts": 1773661800000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 3520.0, "quote_volume": 336.68903, "trades": 11, "taker_buy_volume": 3520.0, "taker_buy_quote": 336.68903}, {"ts": 1773661860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1215.0, "quote_volume": 116.397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3476.6, "quote_volume": 332.79828, "trades": 4, "taker_buy_volume": 876.6, "taker_buy_quote": 83.97828}, {"ts": 1773661980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1200.0, "quote_volume": 114.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1500.0, "quote_volume": 143.55, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4304.4, "quote_volume": 411.93108, "trades": 3, "taker_buy_volume": 2104.4, "taker_buy_quote": 201.39108}, {"ts": 1773662160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 59.0, "quote_volume": 5.6404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12105.2, "quote_volume": 1158.46764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662340000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 3252.7, "quote_volume": 310.75435, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.154}, {"ts": 1773662400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1215.0, "quote_volume": 115.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 111.1, "quote_volume": 10.58783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 588.3, "quote_volume": 56.06499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663060000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 149.1, "quote_volume": 14.1645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663240000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 945.2, "quote_volume": 89.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663300000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 86.8, "quote_volume": 8.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663480000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663540000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1289.0, "quote_volume": 122.6839, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 27.4839}, {"ts": 1773663600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 261.0, "quote_volume": 24.8211, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 24.8211}, {"ts": 1773663660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663840000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 314.5, "quote_volume": 29.8879, "trades": 2, "taker_buy_volume": 314.5, "taker_buy_quote": 29.8879}, {"ts": 1773663900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 206.0, "quote_volume": 19.6112, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 19.6112}, {"ts": 1773664080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 41957.3, "quote_volume": 3989.05305, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664140000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 12928.0, "quote_volume": 1230.89339, "trades": 11, "taker_buy_volume": 12928.0, "taker_buy_quote": 1230.89339}, {"ts": 1773664200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 73.4, "quote_volume": 6.99502, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 6.99502}, {"ts": 1773664260000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 5015.5, "quote_volume": 478.64649, "trades": 15, "taker_buy_volume": 4781.7, "taker_buy_quote": 456.35735}, {"ts": 1773664320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3050.2, "quote_volume": 290.98908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 173.5, "quote_volume": 16.5866, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 16.5866}, {"ts": 1773664680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7450.1, "quote_volume": 710.73954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664800000, "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 54539.0, "quote_volume": 5225.24093, "trades": 38, "taker_buy_volume": 36441.6, "taker_buy_quote": 3492.45054}, {"ts": 1773664860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2534.6, "quote_volume": 242.56122, "trades": 9, "taker_buy_volume": 1554.0, "taker_buy_quote": 148.7178}, {"ts": 1773664920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2866.4, "quote_volume": 274.02784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664980000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 24446.3, "quote_volume": 2338.46188, "trades": 14, "taker_buy_volume": 24446.3, "taker_buy_quote": 2338.46188}, {"ts": 1773665040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665100000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 10084.8, "quote_volume": 969.1056, "trades": 15, "taker_buy_volume": 6892.2, "taker_buy_quote": 662.34042}, {"ts": 1773665160000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0966, "volume": 25010.3, "quote_volume": 2412.30236, "trades": 28, "taker_buy_volume": 20218.4, "taker_buy_quote": 1950.529}, {"ts": 1773665220000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 3432.8, "quote_volume": 331.53762, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665280000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2185.0, "quote_volume": 210.86285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665340000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 217.5, "quote_volume": 20.97736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665400000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 1236.5, "quote_volume": 119.22632, "trades": 7, "taker_buy_volume": 86.8, "taker_buy_quote": 8.38488}, {"ts": 1773665460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.7, "quote_volume": 9.99668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665520000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 11467.8, "quote_volume": 1102.33037, "trades": 19, "taker_buy_volume": 372.9, "taker_buy_quote": 35.83569}, {"ts": 1773665580000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1107.9, "quote_volume": 106.50687, "trades": 9, "taker_buy_volume": 1107.9, "taker_buy_quote": 106.50687}, {"ts": 1773665640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665700000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 103.9, "quote_volume": 10.00557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665940000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3514.6, "quote_volume": 338.32202, "trades": 5, "taker_buy_volume": 2071.2, "taker_buy_quote": 199.45656}, {"ts": 1773666000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666060000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1422.1, "quote_volume": 137.3645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 332.7, "quote_volume": 32.04937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666180000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 314.2, "quote_volume": 30.21539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666240000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 809.8, "quote_volume": 77.7013, "trades": 6, "taker_buy_volume": 186.5, "taker_buy_quote": 17.88535}, {"ts": 1773666300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 186.4, "quote_volume": 17.87576, "trades": 1, "taker_buy_volume": 186.4, "taker_buy_quote": 17.87576}, {"ts": 1773666360000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 432.1, "quote_volume": 41.53521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 104.0, "quote_volume": 9.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666540000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 3323.2, "quote_volume": 318.90814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 104.4, "quote_volume": 10.00152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 163.1, "quote_volume": 15.6517, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 15.6517}, {"ts": 1773666780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666840000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 8038.8, "quote_volume": 772.80978, "trades": 8, "taker_buy_volume": 7935.0, "taker_buy_quote": 762.81384}, {"ts": 1773666900000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3543.5, "quote_volume": 340.89508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 103.8, "quote_volume": 9.99594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 599.5, "quote_volume": 57.74081, "trades": 2, "taker_buy_volume": 599.5, "taker_buy_quote": 57.74081}, {"ts": 1773667140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1797.7, "quote_volume": 173.29828, "trades": 4, "taker_buy_volume": 1797.7, "taker_buy_quote": 173.29828}, {"ts": 1773667200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 92.1, "quote_volume": 8.86002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667440000, "open": 0.0961, "high": 0.0969, "low": 0.0961, "close": 0.0966, "volume": 44373.7, "quote_volume": 4289.13289, "trades": 41, "taker_buy_volume": 39788.7, "taker_buy_quote": 3846.04419}, {"ts": 1773667500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 260.2, "quote_volume": 25.1093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667560000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 15478.3, "quote_volume": 1492.86282, "trades": 10, "taker_buy_volume": 4310.9, "taker_buy_quote": 415.57076}, {"ts": 1773667620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 280.1, "quote_volume": 26.97363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667680000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 5503.9, "quote_volume": 529.20391, "trades": 9, "taker_buy_volume": 2807.4, "taker_buy_quote": 270.06148}, {"ts": 1773667740000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4661.3, "quote_volume": 448.99359, "trades": 6, "taker_buy_volume": 4661.3, "taker_buy_quote": 448.99359}, {"ts": 1773667800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2000.0, "quote_volume": 192.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.2}, {"ts": 1773667980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2000.0, "quote_volume": 192.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.2}, {"ts": 1773668100000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 21946.0, "quote_volume": 2102.46728, "trades": 13, "taker_buy_volume": 221.1, "taker_buy_quote": 21.1527}, {"ts": 1773668160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6174.3, "quote_volume": 590.26308, "trades": 7, "taker_buy_volume": 5896.9, "taker_buy_quote": 563.74364}, {"ts": 1773668220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 280.1, "quote_volume": 26.80557, "trades": 2, "taker_buy_volume": 280.1, "taker_buy_quote": 26.80557}, {"ts": 1773668280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 80.8, "quote_volume": 7.7164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 352.8, "quote_volume": 33.72768, "trades": 1, "taker_buy_volume": 352.8, "taker_buy_quote": 33.72768}, {"ts": 1773668400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1367.1, "quote_volume": 130.69476, "trades": 1, "taker_buy_volume": 1367.1, "taker_buy_quote": 130.69476}, {"ts": 1773668460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6823.3, "quote_volume": 652.30748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2343.6, "quote_volume": 223.8138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668700000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 33847.5, "quote_volume": 3226.35423, "trades": 22, "taker_buy_volume": 9649.1, "taker_buy_quote": 920.32414}, {"ts": 1773668760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1215.0, "quote_volume": 116.0325, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.0325}, {"ts": 1773668820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 578.9, "quote_volume": 55.34284, "trades": 1, "taker_buy_volume": 578.9, "taker_buy_quote": 55.34284}, {"ts": 1773669120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669300000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 3353.5, "quote_volume": 319.31171, "trades": 7, "taker_buy_volume": 404.9, "taker_buy_quote": 38.58697}, {"ts": 1773669360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669420000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1773669480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669540000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 11745.5, "quote_volume": 1120.18352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669600000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 14230.3, "quote_volume": 1355.78562, "trades": 10, "taker_buy_volume": 4380.3, "taker_buy_quote": 417.88062}, {"ts": 1773669660000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 15996.3, "quote_volume": 1521.64813, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669720000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 15515.9, "quote_volume": 1477.90565, "trades": 17, "taker_buy_volume": 3515.9, "taker_buy_quote": 335.30565}, {"ts": 1773669780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5337.8, "quote_volume": 508.82649, "trades": 8, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.911}, {"ts": 1773669840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1757.4, "quote_volume": 167.48022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669900000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3142.2, "quote_volume": 299.13744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2541.3, "quote_volume": 241.93176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670200000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 8264.3, "quote_volume": 788.61673, "trades": 5, "taker_buy_volume": 8264.3, "taker_buy_quote": 788.61673}, {"ts": 1773670260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 105.2, "quote_volume": 10.02556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 76.7, "quote_volume": 7.30951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670860000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 13770.0, "quote_volume": 1310.7825, "trades": 7, "taker_buy_volume": 12770.0, "taker_buy_quote": 1215.5825}, {"ts": 1773670920000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 14892.4, "quote_volume": 1413.78508, "trades": 11, "taker_buy_volume": 2430.0, "taker_buy_quote": 230.7285}, {"ts": 1773671040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 89.4, "quote_volume": 8.48406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671220000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 20069.8, "quote_volume": 1899.56551, "trades": 16, "taker_buy_volume": 1263.3, "taker_buy_quote": 119.73904}, {"ts": 1773671280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 64.5, "quote_volume": 6.09525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671400000, "open": 0.0944, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 28870.9, "quote_volume": 2715.82068, "trades": 23, "taker_buy_volume": 5493.5, "taker_buy_quote": 518.0864}, {"ts": 1773671460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 51064.4, "quote_volume": 4789.84072, "trades": 8, "taker_buy_volume": 40870.2, "taker_buy_quote": 3833.62476}, {"ts": 1773671520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671700000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 4827.0, "quote_volume": 455.6687, "trades": 11, "taker_buy_volume": 4827.0, "taker_buy_quote": 455.6687}, {"ts": 1773671760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 105.9, "quote_volume": 9.99696, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 9.99696}, {"ts": 1773671820000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671880000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 6652.0, "quote_volume": 628.2498, "trades": 8, "taker_buy_volume": 6652.0, "taker_buy_quote": 628.2498}, {"ts": 1773671940000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 4402.3, "quote_volume": 414.68605, "trades": 5, "taker_buy_volume": 2271.0, "taker_buy_quote": 213.91759}, {"ts": 1773672000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 212.0, "quote_volume": 20.00219, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 20.00219}, {"ts": 1773672060000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 3877.6, "quote_volume": 365.87659, "trades": 6, "taker_buy_volume": 1755.0, "taker_buy_quote": 165.71541}, {"ts": 1773672120000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 192.1, "quote_volume": 18.10643, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 18.10643}, {"ts": 1773672180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1447.1, "quote_volume": 136.46153, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.3}, {"ts": 1773672240000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4094.5, "quote_volume": 385.80239, "trades": 4, "taker_buy_volume": 1004.9, "taker_buy_quote": 94.76207}, {"ts": 1773672300000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2120.8, "quote_volume": 199.86994, "trades": 3, "taker_buy_volume": 2120.8, "taker_buy_quote": 199.86994}, {"ts": 1773672360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 445.0, "quote_volume": 41.9635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 673.6, "quote_volume": 63.52048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5371.4, "quote_volume": 506.19105, "trades": 4, "taker_buy_volume": 530.2, "taker_buy_quote": 49.99786}, {"ts": 1773672660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673020000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673080000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 1181.0, "quote_volume": 111.96976, "trades": 3, "taker_buy_volume": 1181.0, "taker_buy_quote": 111.96976}, {"ts": 1773673140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2676.8, "quote_volume": 253.59296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 210.9, "quote_volume": 19.99332, "trades": 2, "taker_buy_volume": 210.9, "taker_buy_quote": 19.99332}, {"ts": 1773673440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673500000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2993.0, "quote_volume": 283.11302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673620000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1569.5, "quote_volume": 148.8376, "trades": 2, "taker_buy_volume": 1569.5, "taker_buy_quote": 148.8376}, {"ts": 1773673680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 107.4, "quote_volume": 10.18152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1110.0, "quote_volume": 105.53024, "trades": 3, "taker_buy_volume": 1110.0, "taker_buy_quote": 105.53024}, {"ts": 1773673800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 73.5, "quote_volume": 6.9972, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 6.9972}, {"ts": 1773674040000, "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 22589.4, "quote_volume": 2148.29574, "trades": 10, "taker_buy_volume": 528.2, "taker_buy_quote": 50.33746}, {"ts": 1773674100000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 312.7, "quote_volume": 29.69782, "trades": 2, "taker_buy_volume": 225.9, "taker_buy_quote": 21.4605}, {"ts": 1773674160000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1441.8, "quote_volume": 136.971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 441.8, "quote_volume": 41.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674460000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1457.3, "quote_volume": 138.61346, "trades": 2, "taker_buy_volume": 1457.3, "taker_buy_quote": 138.61346}, {"ts": 1773674520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674580000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674700000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 122.6, "quote_volume": 11.647, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.647}, {"ts": 1773674820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3060.6, "quote_volume": 290.45094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 308.9, "quote_volume": 29.28372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 62.6, "quote_volume": 5.92822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2831.5, "quote_volume": 268.14305, "trades": 3, "taker_buy_volume": 2215.0, "taker_buy_quote": 209.7605}, {"ts": 1773675180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3639.4, "quote_volume": 345.01512, "trades": 2, "taker_buy_volume": 3639.4, "taker_buy_quote": 345.01512}, {"ts": 1773675240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 929.1, "quote_volume": 88.07868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675300000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1636.9, "quote_volume": 155.3333, "trades": 5, "taker_buy_volume": 1551.8, "taker_buy_quote": 147.26582}, {"ts": 1773675360000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 69249.8, "quote_volume": 6598.3204, "trades": 34, "taker_buy_volume": 63620.1, "taker_buy_quote": 6061.24526}, {"ts": 1773675420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 415.5, "quote_volume": 39.68025, "trades": 1, "taker_buy_volume": 415.5, "taker_buy_quote": 39.68025}, {"ts": 1773675480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 145.5, "quote_volume": 13.8516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 17569.4, "quote_volume": 1672.48538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6208.1, "quote_volume": 591.01112, "trades": 3, "taker_buy_volume": 6208.1, "taker_buy_quote": 591.01112}, {"ts": 1773675780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1215.0, "quote_volume": 115.7895, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.7895}, {"ts": 1773675960000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1483.0, "quote_volume": 141.1816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2344.6, "quote_volume": 223.44038, "trades": 2, "taker_buy_volume": 1129.6, "taker_buy_quote": 107.65088}, {"ts": 1773676260000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 947.6, "quote_volume": 90.2202, "trades": 4, "taker_buy_volume": 86.8, "taker_buy_quote": 8.27204}, {"ts": 1773676320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2342.0, "quote_volume": 222.7242, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.5465}, {"ts": 1773676380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 218.0, "quote_volume": 20.7318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 594.0, "quote_volume": 56.4894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676560000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2873.0, "quote_volume": 273.5096, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 115.668}, {"ts": 1773676620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676860000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 9912.0, "quote_volume": 941.88558, "trades": 12, "taker_buy_volume": 4994.2, "taker_buy_quote": 474.70542}, {"ts": 1773676920000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5174.8, "quote_volume": 491.4099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3093.7, "quote_volume": 294.21087, "trades": 3, "taker_buy_volume": 1878.7, "taker_buy_quote": 178.66437}, {"ts": 1773677220000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 514.7, "quote_volume": 48.9393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 217.1, "quote_volume": 20.64621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677340000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 2210.9, "quote_volume": 210.40887, "trades": 5, "taker_buy_volume": 153.9, "taker_buy_quote": 14.66667}, {"ts": 1773677400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 304.0, "quote_volume": 29.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1826.3, "quote_volume": 174.04639, "trades": 1, "taker_buy_volume": 1826.3, "taker_buy_quote": 174.04639}, {"ts": 1773677580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1035.0, "quote_volume": 98.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677700000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 7306.8, "quote_volume": 697.90345, "trades": 12, "taker_buy_volume": 767.1, "taker_buy_quote": 73.27665}, {"ts": 1773677760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677820000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 845.0, "quote_volume": 80.69105, "trades": 4, "taker_buy_volume": 154.4, "taker_buy_quote": 14.73875}, {"ts": 1773677880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 67.7, "quote_volume": 6.45858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4120.8, "quote_volume": 393.5364, "trades": 9, "taker_buy_volume": 4120.8, "taker_buy_quote": 393.5364}, {"ts": 1773678300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 159.1, "quote_volume": 15.20272, "trades": 3, "taker_buy_volume": 86.7, "taker_buy_quote": 8.28852}, {"ts": 1773678360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678420000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1012.4, "quote_volume": 96.6842, "trades": 1, "taker_buy_volume": 1012.4, "taker_buy_quote": 96.6842}, {"ts": 1773678660000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3718.5, "quote_volume": 355.2456, "trades": 5, "taker_buy_volume": 1503.5, "taker_buy_quote": 143.6131}, {"ts": 1773678720000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 10102.4, "quote_volume": 969.51181, "trades": 10, "taker_buy_volume": 9662.1, "taker_buy_quote": 927.28069}, {"ts": 1773678780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 936.5, "quote_volume": 89.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2711.1, "quote_volume": 260.87776, "trades": 3, "taker_buy_volume": 2711.1, "taker_buy_quote": 260.87776}, {"ts": 1773679020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 106.1, "quote_volume": 10.20682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 66.6, "quote_volume": 6.41358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679140000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3838.7, "quote_volume": 369.91303, "trades": 7, "taker_buy_volume": 2462.2, "taker_buy_quote": 237.35608}, {"ts": 1773679200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2560.2, "quote_volume": 247.0593, "trades": 2, "taker_buy_volume": 2560.2, "taker_buy_quote": 247.0593}, {"ts": 1773679320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6547.7, "quote_volume": 631.19828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 124.3, "quote_volume": 11.99495, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 11.99495}, {"ts": 1773679560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4030.8, "quote_volume": 388.80957, "trades": 7, "taker_buy_volume": 2404.5, "taker_buy_quote": 232.03425}, {"ts": 1773679620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 937.9, "quote_volume": 90.69493, "trades": 1, "taker_buy_volume": 937.9, "taker_buy_quote": 90.69493}, {"ts": 1773679680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 250.8, "quote_volume": 24.25236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 508.0, "quote_volume": 49.1236, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 49.1236}, {"ts": 1773679860000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 13212.9, "quote_volume": 1275.15668, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4712.0, "quote_volume": 454.708, "trades": 6, "taker_buy_volume": 250.5, "taker_buy_quote": 24.17325}, {"ts": 1773679980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680100000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 3407.5, "quote_volume": 327.36741, "trades": 3, "taker_buy_volume": 1303.2, "taker_buy_quote": 125.14418}, {"ts": 1773680160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2580.0, "quote_volume": 247.9745, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 35.113}, {"ts": 1773680520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680580000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3727.4, "quote_volume": 358.57588, "trades": 4, "taker_buy_volume": 3545.4, "taker_buy_quote": 341.06748}, {"ts": 1773680640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3296.7, "quote_volume": 316.91287, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773680700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680820000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 7649.9, "quote_volume": 736.3767, "trades": 8, "taker_buy_volume": 5697.3, "taker_buy_quote": 548.34132}, {"ts": 1773680880000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 25384.3, "quote_volume": 2451.35655, "trades": 13, "taker_buy_volume": 25305.6, "taker_buy_quote": 2443.762}, {"ts": 1773680940000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 11342.5, "quote_volume": 1096.69825, "trades": 4, "taker_buy_volume": 11342.5, "taker_buy_quote": 1096.69825}, {"ts": 1773681000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 113.4, "quote_volume": 10.96578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681120000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 40043.5, "quote_volume": 3869.82039, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1361.4, "quote_volume": 131.10282, "trades": 2, "taker_buy_volume": 1361.4, "taker_buy_quote": 131.10282}, {"ts": 1773681600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1215.0, "quote_volume": 117.2475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682200000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 34329.1, "quote_volume": 3319.69391, "trades": 7, "taker_buy_volume": 34329.1, "taker_buy_quote": 3319.69391}, {"ts": 1773682260000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2755.0, "quote_volume": 267.0609, "trades": 9, "taker_buy_volume": 1014.0, "taker_buy_quote": 98.358}, {"ts": 1773682320000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10504.1, "quote_volume": 1019.06217, "trades": 20, "taker_buy_volume": 10400.0, "taker_buy_quote": 1008.96447}, {"ts": 1773682380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682440000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 39151.8, "quote_volume": 3805.33346, "trades": 21, "taker_buy_volume": 12357.0, "taker_buy_quote": 1200.8789}, {"ts": 1773682500000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 9401.3, "quote_volume": 913.28773, "trades": 15, "taker_buy_volume": 8430.0, "taker_buy_quote": 818.9745}, {"ts": 1773682560000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 23397.9, "quote_volume": 2272.76892, "trades": 21, "taker_buy_volume": 23266.0, "taker_buy_quote": 2259.96707}, {"ts": 1773682620000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2570.4, "quote_volume": 249.6933, "trades": 4, "taker_buy_volume": 2430.0, "taker_buy_quote": 236.0745}, {"ts": 1773682680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3271.3, "quote_volume": 317.3161, "trades": 3, "taker_buy_volume": 3186.3, "taker_buy_quote": 309.0711}, {"ts": 1773682800000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 1938.6, "quote_volume": 187.82249, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2197.8, "quote_volume": 212.74704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682920000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5228.3, "quote_volume": 507.52328, "trades": 7, "taker_buy_volume": 5228.3, "taker_buy_quote": 507.52328}, {"ts": 1773682980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 70.3, "quote_volume": 6.82613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683040000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1012.0, "quote_volume": 98.3664, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 98.3664}, {"ts": 1773683100000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 1332.1, "quote_volume": 129.23338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 123.7, "quote_volume": 11.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1191.9, "quote_volume": 115.73349, "trades": 2, "taker_buy_volume": 1191.9, "taker_buy_quote": 115.73349}, {"ts": 1773683280000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 20677.0, "quote_volume": 2007.54405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 552.2, "quote_volume": 53.50818, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 53.50818}, {"ts": 1773683400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 938.4, "quote_volume": 90.83712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 64.4, "quote_volume": 6.23392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 108.0, "quote_volume": 10.4436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683700000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 1234.1, "quote_volume": 119.1663, "trades": 4, "taker_buy_volume": 408.1, "taker_buy_quote": 39.43485}, {"ts": 1773683760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7436.8, "quote_volume": 719.13856, "trades": 5, "taker_buy_volume": 7248.8, "taker_buy_quote": 700.95896}, {"ts": 1773683820000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 240.1, "quote_volume": 23.22617, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 8.228}, {"ts": 1773683880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684060000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1245.0, "quote_volume": 120.50052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684180000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3107.4, "quote_volume": 300.02615, "trades": 7, "taker_buy_volume": 2835.5, "taker_buy_quote": 273.7878}, {"ts": 1773684240000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2126.8, "quote_volume": 205.3577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684300000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 7929.6, "quote_volume": 766.67415, "trades": 14, "taker_buy_volume": 7805.4, "taker_buy_quote": 754.68885}, {"ts": 1773684360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 63.3, "quote_volume": 6.13377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 276.6, "quote_volume": 26.77488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 85.2, "quote_volume": 8.23032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1789.2, "quote_volume": 173.19456, "trades": 12, "taker_buy_volume": 1789.2, "taker_buy_quote": 173.19456}, {"ts": 1773684900000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 16663.8, "quote_volume": 1614.45921, "trades": 10, "taker_buy_volume": 15294.2, "taker_buy_quote": 1481.88193}, {"ts": 1773684960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 20267.6, "quote_volume": 1963.62343, "trades": 11, "taker_buy_volume": 2430.0, "taker_buy_quote": 235.224}, {"ts": 1773685080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1496.3, "quote_volume": 144.69221, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7606.0, "quote_volume": 732.4309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1369.6, "quote_volume": 131.89248, "trades": 2, "taker_buy_volume": 1369.6, "taker_buy_quote": 131.89248}, {"ts": 1773685380000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 1413.7, "quote_volume": 136.01868, "trades": 3, "taker_buy_volume": 103.7, "taker_buy_quote": 9.99668}, {"ts": 1773685440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 51.8, "quote_volume": 4.9987, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 4.9987}, {"ts": 1773685500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 51.8, "quote_volume": 4.99352, "trades": 1, "taker_buy_volume": 51.8, "taker_buy_quote": 4.99352}, {"ts": 1773685560000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 509.1, "quote_volume": 49.05432, "trades": 4, "taker_buy_volume": 279.9, "taker_buy_quote": 26.98236}, {"ts": 1773685620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 152.9, "quote_volume": 14.72427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1215.0, "quote_volume": 116.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 174.5, "quote_volume": 16.76945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1040.5, "quote_volume": 99.99205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 6511.0, "quote_volume": 626.34784, "trades": 5, "taker_buy_volume": 6407.4, "taker_buy_quote": 616.39188}, {"ts": 1773685920000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17816.4, "quote_volume": 1712.21638, "trades": 15, "taker_buy_volume": 16776.1, "taker_buy_quote": 1612.24355}, {"ts": 1773685980000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 4621.8, "quote_volume": 444.62242, "trades": 6, "taker_buy_volume": 4621.8, "taker_buy_quote": 444.62242}, {"ts": 1773686040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686220000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3030.6, "quote_volume": 291.24066, "trades": 4, "taker_buy_volume": 3030.6, "taker_buy_quote": 291.24066}, {"ts": 1773686280000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 18003.9, "quote_volume": 1730.48329, "trades": 6, "taker_buy_volume": 17785.5, "taker_buy_quote": 1709.49505}, {"ts": 1773686340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6515.4, "quote_volume": 626.78148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 583.0, "quote_volume": 56.0263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6389.7, "quote_volume": 614.68914, "trades": 3, "taker_buy_volume": 6389.7, "taker_buy_quote": 614.68914}, {"ts": 1773686580000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686700000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1211.0, "quote_volume": 116.93079, "trades": 3, "taker_buy_volume": 1211.0, "taker_buy_quote": 116.93079}, {"ts": 1773686760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6389.7, "quote_volume": 615.96708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1215.0, "quote_volume": 117.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 75.3, "quote_volume": 7.25892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 217.9, "quote_volume": 20.98377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 380.7, "quote_volume": 36.66141, "trades": 1, "taker_buy_volume": 380.7, "taker_buy_quote": 36.66141}, {"ts": 1773687660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5047.2, "quote_volume": 485.03592, "trades": 6, "taker_buy_volume": 3335.8, "taker_buy_quote": 320.57038}, {"ts": 1773687960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3216.2, "quote_volume": 309.15065, "trades": 9, "taker_buy_volume": 2001.2, "taker_buy_quote": 192.38915}, {"ts": 1773688020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688080000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4098.5, "quote_volume": 393.98735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6379.3, "quote_volume": 614.96452, "trades": 2, "taker_buy_volume": 6379.3, "taker_buy_quote": 614.96452}, {"ts": 1773688260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688380000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 1403.1, "quote_volume": 135.01584, "trades": 2, "taker_buy_volume": 1403.1, "taker_buy_quote": 135.01584}, {"ts": 1773688440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 186.6, "quote_volume": 17.96958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 336.8, "quote_volume": 32.46752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 98.6, "quote_volume": 9.50504, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 9.50504}, {"ts": 1773688860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 94.8, "quote_volume": 9.12924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 387.6, "quote_volume": 37.32588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 447.1, "quote_volume": 43.05573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689220000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 6379.3, "quote_volume": 613.17223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689400000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 8020.6, "quote_volume": 772.89813, "trades": 6, "taker_buy_volume": 6358.5, "taker_buy_quote": 612.8379}, {"ts": 1773689460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1215.0, "quote_volume": 116.7615, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.7615}, {"ts": 1773689760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2215.0, "quote_volume": 212.8615, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.7615}, {"ts": 1773689820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1215.0, "quote_volume": 116.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 712.0, "quote_volume": 68.67744, "trades": 3, "taker_buy_volume": 712.0, "taker_buy_quote": 68.67744}, {"ts": 1773690000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690360000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 6531.2, "quote_volume": 627.13063, "trades": 6, "taker_buy_volume": 104.0, "taker_buy_quote": 10.0048}, {"ts": 1773690420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 199.0, "quote_volume": 19.1239, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 19.1239}, {"ts": 1773690480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1621.0, "quote_volume": 155.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6610.5, "quote_volume": 634.608, "trades": 5, "taker_buy_volume": 6370.5, "taker_buy_quote": 611.568}, {"ts": 1773690960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1215.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1215.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 71.7, "quote_volume": 6.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 520.2, "quote_volume": 49.99122, "trades": 2, "taker_buy_volume": 520.2, "taker_buy_quote": 49.99122}, {"ts": 1773691560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 435.8, "quote_volume": 41.96754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692340000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 5727.9, "quote_volume": 549.9999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 63.7, "quote_volume": 6.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 10621.6, "quote_volume": 1021.11701, "trades": 8, "taker_buy_volume": 10454.1, "taker_buy_quote": 1005.00351}, {"ts": 1773692520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692700000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3127.4, "quote_volume": 300.3519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6355.7, "quote_volume": 611.29684, "trades": 5, "taker_buy_volume": 6355.7, "taker_buy_quote": 611.29684}, {"ts": 1773692940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3274.5, "quote_volume": 314.67945, "trades": 3, "taker_buy_volume": 3274.5, "taker_buy_quote": 314.67945}, {"ts": 1773693240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 70.2, "quote_volume": 6.75324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 75.4, "quote_volume": 7.25348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693660000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1699.2, "quote_volume": 163.35402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 608.0, "quote_volume": 58.4288, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 58.4288}, {"ts": 1773694260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 194.2, "quote_volume": 18.68204, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 18.68204}, {"ts": 1773694380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 33512.4, "quote_volume": 3216.14143, "trades": 22, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.64}, {"ts": 1773694800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694980000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 542.5, "quote_volume": 51.98193, "trades": 3, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1773695040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 104.2, "quote_volume": 9.99278, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 9.99278}, {"ts": 1773695100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5453.4, "quote_volume": 522.43572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695160000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 53435.8, "quote_volume": 5099.59959, "trades": 40, "taker_buy_volume": 17076.2, "taker_buy_quote": 1627.35854}, {"ts": 1773695220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 367.7, "quote_volume": 35.11535, "trades": 2, "taker_buy_volume": 303.3, "taker_buy_quote": 28.96515}, {"ts": 1773695340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1051.0, "quote_volume": 100.4756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 699.4, "quote_volume": 67.00252, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 67.00252}, {"ts": 1773695760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 127.4, "quote_volume": 12.19218, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 12.19218}, {"ts": 1773696420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2067.8, "quote_volume": 198.30202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696960000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4497.8, "quote_volume": 430.88924, "trades": 3, "taker_buy_volume": 4497.8, "taker_buy_quote": 430.88924}, {"ts": 1773697020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 271.4, "quote_volume": 26.0544, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 26.0544}, {"ts": 1773697440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 188.3, "quote_volume": 18.05797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 83.6, "quote_volume": 8.01724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 78.4, "quote_volume": 7.51856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2688.4, "quote_volume": 258.14852, "trades": 2, "taker_buy_volume": 621.2, "taker_buy_quote": 59.69732}, {"ts": 1773697860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 424.0, "quote_volume": 40.70416, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 20.45008}, {"ts": 1773698040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 78.1, "quote_volume": 7.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698520000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 314.4, "quote_volume": 30.11952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 109.6, "quote_volume": 10.49968, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 10.49968}, {"ts": 1773698640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 361.7, "quote_volume": 34.5707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3037.3, "quote_volume": 290.66961, "trades": 2, "taker_buy_volume": 3037.3, "taker_buy_quote": 290.66961}, {"ts": 1773699000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 81.0, "quote_volume": 7.7274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699420000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 78.4, "quote_volume": 7.47152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.0954, "high": 0.0963, "low": 0.0954, "close": 0.0962, "volume": 113314.4, "quote_volume": 10876.6903, "trades": 60, "taker_buy_volume": 92665.4, "taker_buy_quote": 8894.9613}, {"ts": 1773699720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2098.1, "quote_volume": 201.82741, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.4}, {"ts": 1773699780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8613.0, "quote_volume": 828.5706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 797.1, "quote_volume": 76.60131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3244.2, "quote_volume": 312.09204, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.4}, {"ts": 1773700020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4927.0, "quote_volume": 473.4847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 358.6, "quote_volume": 34.49732, "trades": 1, "taker_buy_volume": 358.6, "taker_buy_quote": 34.49732}, {"ts": 1773700140000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 15621.0, "quote_volume": 1504.02116, "trades": 8, "taker_buy_volume": 15621.0, "taker_buy_quote": 1504.02116}, {"ts": 1773700200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1220.2, "quote_volume": 117.50526, "trades": 2, "taker_buy_volume": 1220.2, "taker_buy_quote": 117.50526}, {"ts": 1773700320000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 2698.1, "quote_volume": 259.71029, "trades": 5, "taker_buy_volume": 1614.4, "taker_buy_quote": 155.46672}, {"ts": 1773700380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3170.0, "quote_volume": 304.637, "trades": 3, "taker_buy_volume": 3170.0, "taker_buy_quote": 304.637}, {"ts": 1773700440000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 6503.2, "quote_volume": 626.42548, "trades": 6, "taker_buy_volume": 4503.2, "taker_buy_quote": 433.70848}, {"ts": 1773700500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2000.0, "quote_volume": 192.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.4}, {"ts": 1773700680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 97.8, "quote_volume": 9.40836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1545.4, "quote_volume": 148.82202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1687.1, "quote_volume": 162.46773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701220000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 2943.7, "quote_volume": 283.29787, "trades": 5, "taker_buy_volume": 2626.5, "taker_buy_quote": 252.81495}, {"ts": 1773701280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1037.3, "quote_volume": 99.99572, "trades": 1, "taker_buy_volume": 1037.3, "taker_buy_quote": 99.99572}, {"ts": 1773701760000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 77.8, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702000000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 24361.4, "quote_volume": 2341.40945, "trades": 13, "taker_buy_volume": 1973.4, "taker_buy_quote": 189.64374}, {"ts": 1773702060000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12203.7, "quote_volume": 1171.6722, "trades": 10, "taker_buy_volume": 1133.1, "taker_buy_quote": 108.7776}, {"ts": 1773702120000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 4910.7, "quote_volume": 470.86364, "trades": 8, "taker_buy_volume": 2274.7, "taker_buy_quote": 218.2712}, {"ts": 1773702180000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 1634.2, "quote_volume": 156.53186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 510.0, "quote_volume": 48.807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3531.6, "quote_volume": 338.28993, "trades": 2, "taker_buy_volume": 3158.1, "taker_buy_quote": 302.54598}, {"ts": 1773702360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3429.9, "quote_volume": 328.92741, "trades": 2, "taker_buy_volume": 3429.9, "taker_buy_quote": 328.92741}, {"ts": 1773702420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1650.8, "quote_volume": 158.14664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702540000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0962, "volume": 18263.2, "quote_volume": 1757.98776, "trades": 26, "taker_buy_volume": 13140.8, "taker_buy_quote": 1265.08728}, {"ts": 1773702600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702660000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 11127.2, "quote_volume": 1073.63608, "trades": 15, "taker_buy_volume": 7446.9, "taker_buy_quote": 719.06993}, {"ts": 1773702720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702840000, "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0972, "volume": 18130.1, "quote_volume": 1758.51534, "trades": 15, "taker_buy_volume": 17920.7, "taker_buy_quote": 1738.16166}, {"ts": 1773702900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 211.5, "quote_volume": 20.57895, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 20.57895}, {"ts": 1773702960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 487.9, "quote_volume": 47.47267, "trades": 1, "taker_buy_volume": 487.9, "taker_buy_quote": 47.47267}, {"ts": 1773703020000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 9732.5, "quote_volume": 945.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 58.4, "quote_volume": 5.67064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 77.2, "quote_volume": 7.50384, "trades": 1, "taker_buy_volume": 77.2, "taker_buy_quote": 7.50384}, {"ts": 1773703380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 443.9, "quote_volume": 43.19147, "trades": 4, "taker_buy_volume": 443.9, "taker_buy_quote": 43.19147}, {"ts": 1773703500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703560000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3340.0, "quote_volume": 324.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 110.4, "quote_volume": 10.73088, "trades": 1, "taker_buy_volume": 110.4, "taker_buy_quote": 10.73088}, {"ts": 1773703680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 514.5, "quote_volume": 49.9065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 255.2, "quote_volume": 24.7544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 961.9, "quote_volume": 93.3043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704280000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704520000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 415.6, "quote_volume": 40.35476, "trades": 4, "taker_buy_volume": 156.4, "taker_buy_quote": 15.18644}, {"ts": 1773704640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1851.4, "quote_volume": 179.77094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2320.0, "quote_volume": 225.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704820000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4301.4, "quote_volume": 417.4528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3341.1, "quote_volume": 324.42081, "trades": 2, "taker_buy_volume": 3341.1, "taker_buy_quote": 324.42081}, {"ts": 1773704940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1063.0, "quote_volume": 103.2173, "trades": 1, "taker_buy_volume": 1063.0, "taker_buy_quote": 103.2173}, {"ts": 1773705000000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1211.0, "quote_volume": 117.584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1823.4, "quote_volume": 176.61752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 2046.8, "quote_volume": 198.6396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 149.3, "quote_volume": 14.49703, "trades": 1, "taker_buy_volume": 149.3, "taker_buy_quote": 14.49703}, {"ts": 1773705480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 62.2, "quote_volume": 6.03962, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 6.03962}, {"ts": 1773705540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 64.1, "quote_volume": 6.21129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11442.5, "quote_volume": 1105.3455, "trades": 1, "taker_buy_volume": 11442.5, "taker_buy_quote": 1105.3455}, {"ts": 1773705780000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1055.0, "quote_volume": 101.9075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1270.0, "quote_volume": 122.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705960000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 3626.5, "quote_volume": 349.23924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8001.1, "quote_volume": 770.50593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706140000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 5943.6, "quote_volume": 571.77196, "trades": 7, "taker_buy_volume": 4943.6, "taker_buy_quote": 475.57196}, {"ts": 1773706200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3303.3, "quote_volume": 318.76845, "trades": 2, "taker_buy_volume": 3240.6, "taker_buy_quote": 312.7179}, {"ts": 1773706380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2294.6, "quote_volume": 221.65836, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 12.03636}, {"ts": 1773706500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 217.0, "quote_volume": 20.9839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 699.4, "quote_volume": 67.70192, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 67.70192}, {"ts": 1773706860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707220000, "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.097, "volume": 35500.2, "quote_volume": 3452.85749, "trades": 25, "taker_buy_volume": 26547.2, "taker_buy_quote": 2582.50889}, {"ts": 1773707280000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1093.7, "quote_volume": 106.30764, "trades": 2, "taker_buy_volume": 1093.7, "taker_buy_quote": 106.30764}, {"ts": 1773707340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 180.0, "quote_volume": 17.514, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 17.514}, {"ts": 1773707460000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707580000, "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 41460.0, "quote_volume": 4030.13666, "trades": 32, "taker_buy_volume": 16793.6, "taker_buy_quote": 1634.4311}, {"ts": 1773707640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1773707760000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0967, "volume": 25907.3, "quote_volume": 2516.70903, "trades": 19, "taker_buy_volume": 347.2, "taker_buy_quote": 33.57424}, {"ts": 1773707820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 233.4, "quote_volume": 22.56978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 206.1, "quote_volume": 19.92987, "trades": 1, "taker_buy_volume": 206.1, "taker_buy_quote": 19.92987}, {"ts": 1773708000000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 23300.6, "quote_volume": 2253.17824, "trades": 7, "taker_buy_volume": 3129.3, "taker_buy_quote": 302.61353}, {"ts": 1773708060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 518.1, "quote_volume": 49.99665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708240000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6341.7, "quote_volume": 613.75956, "trades": 5, "taker_buy_volume": 6341.7, "taker_buy_quote": 613.75956}, {"ts": 1773708300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0977, "volume": 10152.7, "quote_volume": 989.81828, "trades": 9, "taker_buy_volume": 9985.7, "taker_buy_quote": 973.50238}, {"ts": 1773708480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708540000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1196.3, "quote_volume": 116.75888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0982, "volume": 59230.5, "quote_volume": 5811.69915, "trades": 19, "taker_buy_volume": 58831.7, "taker_buy_quote": 5772.61943}, {"ts": 1773708660000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 10585.0, "quote_volume": 1037.99764, "trades": 5, "taker_buy_volume": 179.4, "taker_buy_quote": 17.61708}, {"ts": 1773708720000, "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0988, "volume": 51637.6, "quote_volume": 5093.23313, "trades": 39, "taker_buy_volume": 41790.6, "taker_buy_quote": 4121.46671}, {"ts": 1773708780000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0986, "volume": 32070.3, "quote_volume": 3162.60897, "trades": 19, "taker_buy_volume": 177.8, "taker_buy_quote": 17.53108}, {"ts": 1773708840000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 9933.8, "quote_volume": 978.5723, "trades": 6, "taker_buy_volume": 2172.8, "taker_buy_quote": 214.1138}, {"ts": 1773708900000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5805.8, "quote_volume": 570.70077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708960000, "open": 0.0983, "high": 0.0993, "low": 0.0983, "close": 0.099, "volume": 33607.4, "quote_volume": 3322.32713, "trades": 26, "taker_buy_volume": 25425.1, "taker_buy_quote": 2510.91669}, {"ts": 1773709020000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 7053.2, "quote_volume": 699.49716, "trades": 5, "taker_buy_volume": 6151.8, "taker_buy_quote": 610.25856}, {"ts": 1773709080000, "open": 0.0994, "high": 0.0995, "low": 0.0985, "close": 0.0985, "volume": 42201.5, "quote_volume": 4175.8002, "trades": 30, "taker_buy_volume": 218.7, "taker_buy_quote": 21.74444}, {"ts": 1773709140000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 17729.4, "quote_volume": 1755.70336, "trades": 14, "taker_buy_volume": 15009.9, "taker_buy_quote": 1486.61348}, {"ts": 1773709200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1869.4, "quote_volume": 185.63142, "trades": 3, "taker_buy_volume": 1869.4, "taker_buy_quote": 185.63142}, {"ts": 1773709260000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 9124.2, "quote_volume": 903.1838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709320000, "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 108837.6, "quote_volume": 10704.96413, "trades": 61, "taker_buy_volume": 42111.7, "taker_buy_quote": 4141.40953}, {"ts": 1773709380000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1022.2, "quote_volume": 100.55448, "trades": 3, "taker_buy_volume": 722.2, "taker_buy_quote": 71.06448}, {"ts": 1773709440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709500000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 20788.3, "quote_volume": 2041.20723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709560000, "open": 0.0983, "high": 0.0988, "low": 0.0983, "close": 0.0988, "volume": 28853.3, "quote_volume": 2845.79161, "trades": 13, "taker_buy_volume": 28853.3, "taker_buy_quote": 2845.79161}, {"ts": 1773709620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 144.3, "quote_volume": 14.24241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709680000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1000.0, "quote_volume": 98.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.7}, {"ts": 1773709740000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1965.1, "quote_volume": 194.4279, "trades": 2, "taker_buy_volume": 1965.1, "taker_buy_quote": 194.4279}, {"ts": 1773709800000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2755.0, "quote_volume": 273.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709860000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0985, "volume": 10965.5, "quote_volume": 1084.0207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709920000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 17263.7, "quote_volume": 1703.72564, "trades": 5, "taker_buy_volume": 9676.5, "taker_buy_quote": 954.869}, {"ts": 1773709980000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 172.6, "quote_volume": 17.01836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710040000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1000.0, "quote_volume": 98.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710100000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1000.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710160000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710220000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710280000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 10182.4, "quote_volume": 1011.06154, "trades": 9, "taker_buy_volume": 6977.9, "taker_buy_quote": 693.09782}, {"ts": 1773710340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 192.9, "quote_volume": 19.0971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710400000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710460000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710520000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710580000, "open": 0.099, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 33277.1, "quote_volume": 3298.5322, "trades": 16, "taker_buy_volume": 32005.1, "taker_buy_quote": 3172.594}, {"ts": 1773710640000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 24171.7, "quote_volume": 2406.22538, "trades": 22, "taker_buy_volume": 9123.6, "taker_buy_quote": 908.33741}, {"ts": 1773710700000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 3746.9, "quote_volume": 374.51877, "trades": 10, "taker_buy_volume": 2378.4, "taker_buy_quote": 237.67932}, {"ts": 1773710760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1000.0, "quote_volume": 100.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710820000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 4222.2, "quote_volume": 423.16938, "trades": 8, "taker_buy_volume": 3034.0, "taker_buy_quote": 304.13076}, {"ts": 1773710880000, "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.0997, "volume": 13201.7, "quote_volume": 1321.65511, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710940000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711000000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 6170.3, "quote_volume": 615.23837, "trades": 6, "taker_buy_volume": 6170.3, "taker_buy_quote": 615.23837}, {"ts": 1773711060000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1000.0, "quote_volume": 99.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711120000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4182.2, "quote_volume": 418.22, "trades": 3, "taker_buy_volume": 4182.2, "taker_buy_quote": 418.22}, {"ts": 1773711180000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 16866.1, "quote_volume": 1684.24666, "trades": 15, "taker_buy_volume": 1175.7, "taker_buy_quote": 117.63486}, {"ts": 1773711240000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1484.1, "quote_volume": 148.37324, "trades": 2, "taker_buy_volume": 1484.1, "taker_buy_quote": 148.37324}, {"ts": 1773711300000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 628.4, "quote_volume": 62.65148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711360000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711420000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 2820.4, "quote_volume": 281.34488, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 16.983}, {"ts": 1773711480000, "open": 0.0995, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 58984.7, "quote_volume": 5851.29965, "trades": 36, "taker_buy_volume": 15886.2, "taker_buy_quote": 1574.58585}, {"ts": 1773711540000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3036.8, "quote_volume": 301.45424, "trades": 2, "taker_buy_volume": 3036.8, "taker_buy_quote": 301.45424}, {"ts": 1773711600000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2548.6, "quote_volume": 252.3114, "trades": 3, "taker_buy_volume": 1508.7, "taker_buy_quote": 149.3613}, {"ts": 1773711660000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 1168.4, "quote_volume": 115.65476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711720000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 631.0, "quote_volume": 62.469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711780000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 51895.0, "quote_volume": 5120.90885, "trades": 33, "taker_buy_volume": 11283.4, "taker_buy_quote": 1112.67694}, {"ts": 1773711840000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 3796.1, "quote_volume": 374.29546, "trades": 3, "taker_buy_volume": 3796.1, "taker_buy_quote": 374.29546}, {"ts": 1773711900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 9680.0, "quote_volume": 955.416, "trades": 6, "taker_buy_volume": 9680.0, "taker_buy_quote": 955.416}, {"ts": 1773711960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2009.2, "quote_volume": 198.30804, "trades": 2, "taker_buy_volume": 2009.2, "taker_buy_quote": 198.30804}, {"ts": 1773712020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 455.9, "quote_volume": 44.99733, "trades": 1, "taker_buy_volume": 455.9, "taker_buy_quote": 44.99733}, {"ts": 1773712080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712140000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712200000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 47167.0, "quote_volume": 4671.41583, "trades": 35, "taker_buy_volume": 28727.0, "taker_buy_quote": 2847.56573}, {"ts": 1773712260000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 22005.3, "quote_volume": 2183.77939, "trades": 8, "taker_buy_volume": 20835.3, "taker_buy_quote": 2067.59839}, {"ts": 1773712320000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712380000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 5922.1, "quote_volume": 587.93371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712440000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2582.3, "quote_volume": 255.6477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 5128.2, "quote_volume": 507.6918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712560000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 721.8, "quote_volume": 71.38602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712680000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712740000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3090.0, "quote_volume": 305.601, "trades": 2, "taker_buy_volume": 3090.0, "taker_buy_quote": 305.601}, {"ts": 1773712800000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 424.0, "quote_volume": 41.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712860000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 25261.3, "quote_volume": 2496.99307, "trades": 11, "taker_buy_volume": 2474.0, "taker_buy_quote": 244.3142}, {"ts": 1773712920000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 5770.6, "quote_volume": 569.21767, "trades": 4, "taker_buy_volume": 204.2, "taker_buy_quote": 20.1137}, {"ts": 1773712980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713040000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713100000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713160000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 855.5, "quote_volume": 84.06443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713220000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0986, "volume": 46733.6, "quote_volume": 4598.63251, "trades": 22, "taker_buy_volume": 45582.3, "taker_buy_quote": 4485.17485}, {"ts": 1773713280000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2815.3, "quote_volume": 276.79072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713340000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 178.0, "quote_volume": 17.533, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 17.533}, {"ts": 1773713400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 61.0, "quote_volume": 6.0024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2170.0, "quote_volume": 213.311, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.3}, {"ts": 1773713580000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 11280.6, "quote_volume": 1107.46611, "trades": 7, "taker_buy_volume": 3197.0, "taker_buy_quote": 313.9454}, {"ts": 1773713640000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2056.9, "quote_volume": 202.18763, "trades": 2, "taker_buy_volume": 2000.5, "taker_buy_quote": 196.64915}, {"ts": 1773713700000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713760000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 38566.2, "quote_volume": 3796.38915, "trades": 13, "taker_buy_volume": 38140.6, "taker_buy_quote": 3754.42499}, {"ts": 1773713820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1170.0, "quote_volume": 115.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714120000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 9069.3, "quote_volume": 889.81533, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1773714180000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 90.7, "quote_volume": 8.8886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 113.3, "quote_volume": 11.12606, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 11.12606}, {"ts": 1773714420000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0978, "volume": 14241.3, "quote_volume": 1394.22889, "trades": 15, "taker_buy_volume": 99.7, "taker_buy_quote": 9.75066}, {"ts": 1773714480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1085.4, "quote_volume": 106.15212, "trades": 2, "taker_buy_volume": 1085.4, "taker_buy_quote": 106.15212}, {"ts": 1773714540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 5758.0, "quote_volume": 563.2076, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2170.0, "quote_volume": 212.66, "trades": 2, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.66}, {"ts": 1773714900000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3687.5, "quote_volume": 361.74375, "trades": 2, "taker_buy_volume": 3687.5, "taker_buy_quote": 361.74375}, {"ts": 1773714960000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 699.4, "quote_volume": 68.75102, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 68.75102}, {"ts": 1773715080000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 91.5, "quote_volume": 9.01275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 153.1, "quote_volume": 15.09566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715320000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715440000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 2162.8, "quote_volume": 211.97852, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 11.84292}, {"ts": 1773715560000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715620000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715680000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1773715740000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715860000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 428.8, "quote_volume": 41.97952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 3999.4, "quote_volume": 390.59832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 13734.5, "quote_volume": 1337.01064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1773716280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2000.0, "quote_volume": 194.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.2}, {"ts": 1773716340000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3095.4, "quote_volume": 299.87432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.097, "high": 0.0972, "low": 0.0968, "close": 0.0969, "volume": 42225.4, "quote_volume": 4095.80271, "trades": 24, "taker_buy_volume": 21340.1, "taker_buy_quote": 2071.28268}, {"ts": 1773716460000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 8401.9, "quote_volume": 813.06985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716520000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 17210.1, "quote_volume": 1666.09146, "trades": 19, "taker_buy_volume": 11976.4, "taker_buy_quote": 1159.55942}, {"ts": 1773716580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12551.0, "quote_volume": 1214.9368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716640000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6340.0, "quote_volume": 613.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2729.1, "quote_volume": 263.90397, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 16.2456}, {"ts": 1773716760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716820000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 2425.1, "quote_volume": 234.30679, "trades": 10, "taker_buy_volume": 941.7, "taker_buy_quote": 91.04169}, {"ts": 1773716880000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1103.6, "quote_volume": 106.50776, "trades": 2, "taker_buy_volume": 1103.6, "taker_buy_quote": 106.50776}, {"ts": 1773716940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 221.8, "quote_volume": 21.44806, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 21.44806}, {"ts": 1773717060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717240000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 4031.5, "quote_volume": 389.10924, "trades": 6, "taker_buy_volume": 4031.5, "taker_buy_quote": 389.10924}, {"ts": 1773717300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 239.3, "quote_volume": 23.09245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717600000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 2208.3, "quote_volume": 213.56224, "trades": 3, "taker_buy_volume": 1787.3, "taker_buy_quote": 172.89364}, {"ts": 1773717720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717780000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 4347.2, "quote_volume": 421.12086, "trades": 4, "taker_buy_volume": 974.5, "taker_buy_quote": 94.5265}, {"ts": 1773717840000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 1040.8, "quote_volume": 101.20156, "trades": 3, "taker_buy_volume": 1040.8, "taker_buy_quote": 101.20156}, {"ts": 1773717900000, "open": 0.0975, "high": 0.0981, "low": 0.0975, "close": 0.0979, "volume": 37407.6, "quote_volume": 3659.86539, "trades": 22, "taker_buy_volume": 33570.4, "taker_buy_quote": 3284.13711}, {"ts": 1773717960000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 2294.4, "quote_volume": 224.61626, "trades": 6, "taker_buy_volume": 119.7, "taker_buy_quote": 11.7306}, {"ts": 1773718020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718080000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 3468.0, "quote_volume": 339.41427, "trades": 4, "taker_buy_volume": 2468.0, "taker_buy_quote": 241.41427}, {"ts": 1773718140000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4033.9, "quote_volume": 394.91881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718200000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5158.0, "quote_volume": 505.0256, "trades": 6, "taker_buy_volume": 4158.0, "taker_buy_quote": 407.1256}, {"ts": 1773718260000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 14807.7, "quote_volume": 1446.53253, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718320000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 54.6, "quote_volume": 5.3235, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 5.3235}, {"ts": 1773718380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4112.0, "quote_volume": 400.0976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2000.0, "quote_volume": 194.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.2}, {"ts": 1773718620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4947.1, "quote_volume": 478.45451, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 16.2456}, {"ts": 1773718740000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 10862.2, "quote_volume": 1049.1414, "trades": 7, "taker_buy_volume": 514.8, "taker_buy_quote": 49.71956}, {"ts": 1773718800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 373.2, "quote_volume": 36.05112, "trades": 2, "taker_buy_volume": 373.2, "taker_buy_quote": 36.05112}, {"ts": 1773718860000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 25715.8, "quote_volume": 2476.26022, "trades": 16, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0096}, {"ts": 1773718920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 13120.3, "quote_volume": 1260.86083, "trades": 2, "taker_buy_volume": 13120.3, "taker_buy_quote": 1260.86083}, {"ts": 1773718980000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 56037.6, "quote_volume": 5373.59133, "trades": 32, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1773719040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1162.0, "quote_volume": 111.43003, "trades": 4, "taker_buy_volume": 1104.3, "taker_buy_quote": 105.90237}, {"ts": 1773719100000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 9012.8, "quote_volume": 863.45864, "trades": 4, "taker_buy_volume": 2407.8, "taker_buy_quote": 230.69964}, {"ts": 1773719160000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 194.4, "quote_volume": 18.62494, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1773719220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 438.6, "quote_volume": 42.06174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719340000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 46612.5, "quote_volume": 4462.53574, "trades": 28, "taker_buy_volume": 18946.6, "taker_buy_quote": 1813.82303}, {"ts": 1773719400000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9970.8, "quote_volume": 954.65281, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5648.7, "quote_volume": 541.13948, "trades": 7, "taker_buy_volume": 5588.9, "taker_buy_quote": 535.41662}, {"ts": 1773719520000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7127.5, "quote_volume": 682.8145, "trades": 2, "taker_buy_volume": 7127.5, "taker_buy_quote": 682.8145}, {"ts": 1773719640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 999.3, "quote_volume": 95.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719880000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 436.8, "quote_volume": 41.97648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5864.3, "quote_volume": 563.55923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 58.0, "quote_volume": 5.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773720360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720420000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4295.6, "quote_volume": 412.4776, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1773720480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 5776.5, "quote_volume": 556.78466, "trades": 5, "taker_buy_volume": 4606.5, "taker_buy_quote": 443.99666}, {"ts": 1773720600000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 21589.6, "quote_volume": 2081.79338, "trades": 5, "taker_buy_volume": 21589.6, "taker_buy_quote": 2081.79338}, {"ts": 1773720660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 61.9, "quote_volume": 5.98573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7840.4, "quote_volume": 758.95072, "trades": 5, "taker_buy_volume": 699.4, "taker_buy_quote": 67.70192}, {"ts": 1773720780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 699.4, "quote_volume": 67.35222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 112.6, "quote_volume": 10.83212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721200000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 3942.7, "quote_volume": 377.77386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1209.4, "quote_volume": 115.5977, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1773721380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1000.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.7}, {"ts": 1773721500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721620000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 14091.3, "quote_volume": 1348.91358, "trades": 8, "taker_buy_volume": 3409.8, "taker_buy_quote": 325.97688}, {"ts": 1773721680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 710.9, "quote_volume": 67.89095, "trades": 3, "taker_buy_volume": 710.9, "taker_buy_quote": 67.89095}, {"ts": 1773721980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3231.3, "quote_volume": 308.58915, "trades": 2, "taker_buy_volume": 3231.3, "taker_buy_quote": 308.58915}, {"ts": 1773722160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 117.6, "quote_volume": 11.2308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722340000, "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.095, "volume": 389154.1, "quote_volume": 37015.04917, "trades": 118, "taker_buy_volume": 229621.7, "taker_buy_quote": 21838.32358}, {"ts": 1773722400000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 8098.0, "quote_volume": 769.29785, "trades": 11, "taker_buy_volume": 579.0, "taker_buy_quote": 55.11383}, {"ts": 1773722460000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3286.9, "quote_volume": 312.26101, "trades": 3, "taker_buy_volume": 3286.9, "taker_buy_quote": 312.26101}, {"ts": 1773722520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1773722820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 699.4, "quote_volume": 66.65282, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 66.65282}, {"ts": 1773723000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723180000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24760.7, "quote_volume": 2352.3835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1043.9, "quote_volume": 99.27489, "trades": 1, "taker_buy_volume": 1043.9, "taker_buy_quote": 99.27489}, {"ts": 1773723300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3519.7, "quote_volume": 335.07544, "trades": 2, "taker_buy_volume": 3519.7, "taker_buy_quote": 335.07544}, {"ts": 1773723480000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 32498.4, "quote_volume": 3085.95767, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0945, "volume": 61084.1, "quote_volume": 5768.52149, "trades": 38, "taker_buy_volume": 10751.5, "taker_buy_quote": 1015.45051}, {"ts": 1773723600000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 6774.8, "quote_volume": 639.6336, "trades": 10, "taker_buy_volume": 6774.8, "taker_buy_quote": 639.6336}, {"ts": 1773723660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 67.7, "quote_volume": 6.39088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 17411.4, "quote_volume": 1650.38663, "trades": 7, "taker_buy_volume": 16411.4, "taker_buy_quote": 1555.78663}, {"ts": 1773723780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 278.6, "quote_volume": 26.43914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724020000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 7136.3, "quote_volume": 679.57522, "trades": 8, "taker_buy_volume": 7136.3, "taker_buy_quote": 679.57522}, {"ts": 1773724080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 73.4, "quote_volume": 6.99502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724200000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 5623.9, "quote_volume": 537.79855, "trades": 6, "taker_buy_volume": 4623.9, "taker_buy_quote": 442.39855}, {"ts": 1773724260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2292.0, "quote_volume": 219.1916, "trades": 4, "taker_buy_volume": 1292.0, "taker_buy_quote": 123.5916}, {"ts": 1773724320000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3509.8, "quote_volume": 336.49654, "trades": 8, "taker_buy_volume": 3276.4, "taker_buy_quote": 314.13682}, {"ts": 1773724380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1125.1, "quote_volume": 107.78458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2297.7, "quote_volume": 218.97081, "trades": 3, "taker_buy_volume": 1598.3, "taker_buy_quote": 152.31799}, {"ts": 1773724860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724980000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 592.6, "quote_volume": 56.47478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725580000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 6459.0, "quote_volume": 615.96173, "trades": 7, "taker_buy_volume": 6459.0, "taker_buy_quote": 615.96173}, {"ts": 1773725640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725820000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1264.8, "quote_volume": 121.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5263.5, "quote_volume": 503.71695, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 207.669}, {"ts": 1773725940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 909.0, "quote_volume": 86.9913, "trades": 1, "taker_buy_volume": 909.0, "taker_buy_quote": 86.9913}, {"ts": 1773726000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726060000, "open": 0.0958, "high": 0.0961, "low": 0.0955, "close": 0.0958, "volume": 56133.8, "quote_volume": 5379.40736, "trades": 27, "taker_buy_volume": 26479.9, "taker_buy_quote": 2537.32884}, {"ts": 1773726120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 261.9, "quote_volume": 25.11621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 9804.3, "quote_volume": 942.19323, "trades": 10, "taker_buy_volume": 7804.3, "taker_buy_quote": 749.99323}, {"ts": 1773726300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5525.0, "quote_volume": 531.57494, "trades": 5, "taker_buy_volume": 5525.0, "taker_buy_quote": 531.57494}, {"ts": 1773726360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 15735.0, "quote_volume": 1516.854, "trades": 6, "taker_buy_volume": 15735.0, "taker_buy_quote": 1516.854}, {"ts": 1773726840000, "open": 0.0966, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 42480.8, "quote_volume": 4108.88528, "trades": 21, "taker_buy_volume": 21783.8, "taker_buy_quote": 2108.57646}, {"ts": 1773726900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 260.8, "quote_volume": 25.1672, "trades": 1, "taker_buy_volume": 260.8, "taker_buy_quote": 25.1672}, {"ts": 1773727020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727260000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 20260.1, "quote_volume": 1959.49725, "trades": 9, "taker_buy_volume": 20260.1, "taker_buy_quote": 1959.49725}, {"ts": 1773727320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1070.1, "quote_volume": 103.69269, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 6.79269}, {"ts": 1773727380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1206.2, "quote_volume": 117.0014, "trades": 1, "taker_buy_volume": 1206.2, "taker_buy_quote": 117.0014}, {"ts": 1773727440000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 911.0, "quote_volume": 88.61914, "trades": 4, "taker_buy_volume": 911.0, "taker_buy_quote": 88.61914}, {"ts": 1773727500000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 8240.5, "quote_volume": 802.83175, "trades": 8, "taker_buy_volume": 6240.5, "taker_buy_quote": 608.23175}, {"ts": 1773727560000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 15115.6, "quote_volume": 1472.20975, "trades": 6, "taker_buy_volume": 15115.6, "taker_buy_quote": 1472.20975}, {"ts": 1773727620000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 2602.5, "quote_volume": 253.76477, "trades": 3, "taker_buy_volume": 2602.5, "taker_buy_quote": 253.76477}, {"ts": 1773727680000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 2623.3, "quote_volume": 256.77205, "trades": 6, "taker_buy_volume": 1369.7, "taker_buy_quote": 134.04461}, {"ts": 1773727740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 630.6, "quote_volume": 61.73574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727800000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2568.5, "quote_volume": 251.45615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 9347.0, "quote_volume": 914.1366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727920000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 585.0, "quote_volume": 57.3885, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 57.3885}, {"ts": 1773727980000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5185.1, "quote_volume": 509.69533, "trades": 7, "taker_buy_volume": 5044.5, "taker_buy_quote": 495.87435}, {"ts": 1773728160000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.098, "volume": 45511.7, "quote_volume": 4467.23365, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 9416.7, "quote_volume": 922.22273, "trades": 12, "taker_buy_volume": 2054.0, "taker_buy_quote": 201.2974}, {"ts": 1773728340000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3247.3, "quote_volume": 318.24783, "trades": 2, "taker_buy_volume": 3247.3, "taker_buy_quote": 318.24783}, {"ts": 1773728400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6249.8, "quote_volume": 613.73036, "trades": 5, "taker_buy_volume": 6249.8, "taker_buy_quote": 613.73036}, {"ts": 1773728460000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728520000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10166.8, "quote_volume": 999.99302, "trades": 5, "taker_buy_volume": 10166.8, "taker_buy_quote": 999.99302}, {"ts": 1773728580000, "open": 0.0984, "high": 0.0984, "low": 0.0975, "close": 0.0978, "volume": 80899.2, "quote_volume": 7919.89612, "trades": 68, "taker_buy_volume": 9350.3, "taker_buy_quote": 915.01011}, {"ts": 1773728640000, "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0977, "volume": 12051.4, "quote_volume": 1180.40534, "trades": 11, "taker_buy_volume": 2960.0, "taker_buy_quote": 290.321}, {"ts": 1773728700000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0975, "volume": 22635.2, "quote_volume": 2207.82437, "trades": 13, "taker_buy_volume": 5418.6, "taker_buy_quote": 528.3135}, {"ts": 1773728760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1057.8, "quote_volume": 103.34706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728940000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 9556.5, "quote_volume": 934.6401, "trades": 6, "taker_buy_volume": 2271.4, "taker_buy_quote": 222.15732}, {"ts": 1773729060000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 11512.1, "quote_volume": 1126.80251, "trades": 8, "taker_buy_volume": 3066.6, "taker_buy_quote": 300.22014}, {"ts": 1773729120000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 17159.9, "quote_volume": 1680.8562, "trades": 8, "taker_buy_volume": 17032.8, "taker_buy_quote": 1668.39107}, {"ts": 1773729180000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 275.8, "quote_volume": 27.11482, "trades": 2, "taker_buy_volume": 104.2, "taker_buy_quote": 10.2637}, {"ts": 1773729240000, "open": 0.0987, "high": 0.0994, "low": 0.0985, "close": 0.0994, "volume": 170068.6, "quote_volume": 16794.64091, "trades": 69, "taker_buy_volume": 63817.3, "taker_buy_quote": 6306.04361}, {"ts": 1773729300000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 26024.6, "quote_volume": 2593.12568, "trades": 19, "taker_buy_volume": 24934.8, "taker_buy_quote": 2484.86054}, {"ts": 1773729360000, "open": 0.0998, "high": 0.1, "low": 0.0991, "close": 0.0991, "volume": 74779.0, "quote_volume": 7469.08592, "trades": 45, "taker_buy_volume": 68592.8, "taker_buy_quote": 6855.30076}, {"ts": 1773729420000, "open": 0.0992, "high": 0.0995, "low": 0.099, "close": 0.0992, "volume": 70310.3, "quote_volume": 6975.99864, "trades": 25, "taker_buy_volume": 52902.0, "taker_buy_quote": 5249.3562}, {"ts": 1773729480000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 280.3, "quote_volume": 27.85141, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 17.51428}, {"ts": 1773729540000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2012.5, "quote_volume": 199.84125, "trades": 1, "taker_buy_volume": 2012.5, "taker_buy_quote": 199.84125}, {"ts": 1773729600000, "open": 0.0992, "high": 0.0999, "low": 0.0992, "close": 0.0995, "volume": 49527.7, "quote_volume": 4926.05777, "trades": 36, "taker_buy_volume": 46915.3, "taker_buy_quote": 4665.69129}, {"ts": 1773729660000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 4353.0, "quote_volume": 432.8897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729720000, "open": 0.0994, "high": 0.0996, "low": 0.0991, "close": 0.0991, "volume": 17947.4, "quote_volume": 1781.70811, "trades": 17, "taker_buy_volume": 1807.4, "taker_buy_quote": 179.81704}, {"ts": 1773729780000, "open": 0.0994, "high": 0.0996, "low": 0.0987, "close": 0.0994, "volume": 77633.4, "quote_volume": 7694.29697, "trades": 51, "taker_buy_volume": 23463.3, "taker_buy_quote": 2330.84795}, {"ts": 1773729840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 747.6, "quote_volume": 74.23668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729900000, "open": 0.0992, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 31757.3, "quote_volume": 3149.59636, "trades": 19, "taker_buy_volume": 26481.8, "taker_buy_quote": 2627.43901}, {"ts": 1773729960000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 3153.3, "quote_volume": 313.35669, "trades": 2, "taker_buy_volume": 3153.3, "taker_buy_quote": 313.35669}, {"ts": 1773730020000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2995.7, "quote_volume": 298.27172, "trades": 2, "taker_buy_volume": 1995.7, "taker_buy_quote": 198.77172}, {"ts": 1773730140000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 23834.4, "quote_volume": 2367.69486, "trades": 6, "taker_buy_volume": 16785.0, "taker_buy_quote": 1666.9845}, {"ts": 1773730200000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1615.4, "quote_volume": 159.8246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1346.7, "quote_volume": 133.59264, "trades": 2, "taker_buy_volume": 1346.7, "taker_buy_quote": 133.59264}, {"ts": 1773730320000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 259.8, "quote_volume": 25.74618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 9256.0, "quote_volume": 922.67808, "trades": 14, "taker_buy_volume": 4884.0, "taker_buy_quote": 486.82028}, {"ts": 1773730440000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730620000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1487.8, "quote_volume": 148.33366, "trades": 4, "taker_buy_volume": 1066.8, "taker_buy_quote": 106.35996}, {"ts": 1773730800000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4389.7, "quote_volume": 437.21412, "trades": 4, "taker_buy_volume": 1170.0, "taker_buy_quote": 116.532}, {"ts": 1773730860000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 7237.4, "quote_volume": 718.90782, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 116.298}, {"ts": 1773730920000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 23744.5, "quote_volume": 2350.6903, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730980000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 1936.4, "quote_volume": 191.2648, "trades": 4, "taker_buy_volume": 1936.4, "taker_buy_quote": 191.2648}, {"ts": 1773731040000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.0986, "high": 0.0986, "low": 0.098, "close": 0.0983, "volume": 29222.0, "quote_volume": 2871.93732, "trades": 25, "taker_buy_volume": 4333.6, "taker_buy_quote": 425.80656}, {"ts": 1773731160000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 175.3, "quote_volume": 17.23199, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 17.23199}, {"ts": 1773731220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1000.0, "quote_volume": 98.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1773731280000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 12072.1, "quote_volume": 1182.06711, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 10443.8, "quote_volume": 1022.54885, "trades": 9, "taker_buy_volume": 9443.8, "taker_buy_quote": 924.44885}, {"ts": 1773731460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 62.7, "quote_volume": 6.1446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1192.7, "quote_volume": 117.05781, "trades": 2, "taker_buy_volume": 1192.7, "taker_buy_quote": 117.05781}, {"ts": 1773731580000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1744.2, "quote_volume": 171.14754, "trades": 3, "taker_buy_volume": 1744.2, "taker_buy_quote": 171.14754}, {"ts": 1773731640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 837.6, "quote_volume": 82.33608, "trades": 2, "taker_buy_volume": 837.6, "taker_buy_quote": 82.33608}, {"ts": 1773731700000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 3851.2, "quote_volume": 378.21382, "trades": 9, "taker_buy_volume": 1983.4, "taker_buy_quote": 194.88264}, {"ts": 1773731760000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 11336.9, "quote_volume": 1107.81728, "trades": 14, "taker_buy_volume": 7654.9, "taker_buy_quote": 748.0802}, {"ts": 1773731820000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 7899.3, "quote_volume": 772.37541, "trades": 6, "taker_buy_volume": 7899.3, "taker_buy_quote": 772.37541}, {"ts": 1773731880000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 653.7, "quote_volume": 64.12797, "trades": 1, "taker_buy_volume": 653.7, "taker_buy_quote": 64.12797}, {"ts": 1773731940000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 11950.0, "quote_volume": 1170.18302, "trades": 6, "taker_buy_volume": 1070.2, "taker_buy_quote": 104.8796}, {"ts": 1773732000000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 805.6, "quote_volume": 78.9488, "trades": 3, "taker_buy_volume": 805.6, "taker_buy_quote": 78.9488}, {"ts": 1773732060000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 1034.2, "quote_volume": 101.40843, "trades": 2, "taker_buy_volume": 1034.2, "taker_buy_quote": 101.40843}, {"ts": 1773732120000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 1034.6, "quote_volume": 101.47079, "trades": 3, "taker_buy_volume": 799.9, "taker_buy_quote": 78.47019}, {"ts": 1773732180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 2692.0, "quote_volume": 264.159, "trades": 4, "taker_buy_volume": 2692.0, "taker_buy_quote": 264.159}, {"ts": 1773732240000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1164.2, "quote_volume": 114.38629, "trades": 2, "taker_buy_volume": 1164.2, "taker_buy_quote": 114.38629}, {"ts": 1773732300000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 5343.9, "quote_volume": 525.62067, "trades": 8, "taker_buy_volume": 5343.9, "taker_buy_quote": 525.62067}, {"ts": 1773732360000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 12469.8, "quote_volume": 1227.25984, "trades": 10, "taker_buy_volume": 789.7, "taker_buy_quote": 77.7637}, {"ts": 1773732420000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 559.8, "quote_volume": 55.1403, "trades": 1, "taker_buy_volume": 559.8, "taker_buy_quote": 55.1403}, {"ts": 1773732480000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 881.9, "quote_volume": 86.95534, "trades": 3, "taker_buy_volume": 881.9, "taker_buy_quote": 86.95534}, {"ts": 1773732540000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 7324.8, "quote_volume": 722.22528, "trades": 7, "taker_buy_volume": 7324.8, "taker_buy_quote": 722.22528}, {"ts": 1773732600000, "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0989, "volume": 23054.6, "quote_volume": 2285.1215, "trades": 19, "taker_buy_volume": 15542.6, "taker_buy_quote": 1541.7827}, {"ts": 1773732660000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 925.0, "quote_volume": 91.74995, "trades": 3, "taker_buy_volume": 824.5, "taker_buy_quote": 81.7904}, {"ts": 1773732720000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 6060.2, "quote_volume": 600.54725, "trades": 8, "taker_buy_volume": 1113.2, "taker_buy_quote": 110.31508}, {"ts": 1773732780000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 621.1, "quote_volume": 61.55101, "trades": 2, "taker_buy_volume": 621.1, "taker_buy_quote": 61.55101}, {"ts": 1773732840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 803.6, "quote_volume": 79.63676, "trades": 3, "taker_buy_volume": 803.6, "taker_buy_quote": 79.63676}, {"ts": 1773732900000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 803.4, "quote_volume": 79.61694, "trades": 2, "taker_buy_volume": 803.4, "taker_buy_quote": 79.61694}, {"ts": 1773732960000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 38298.0, "quote_volume": 3791.74551, "trades": 20, "taker_buy_volume": 5680.1, "taker_buy_quote": 562.60156}, {"ts": 1773733020000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 1741.2, "quote_volume": 172.2563, "trades": 3, "taker_buy_volume": 1741.2, "taker_buy_quote": 172.2563}, {"ts": 1773733080000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 1544.7, "quote_volume": 152.41636, "trades": 2, "taker_buy_volume": 544.7, "taker_buy_quote": 53.81636}, {"ts": 1773733140000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 922.5, "quote_volume": 91.05075, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 91.05075}, {"ts": 1773733200000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 936.8, "quote_volume": 92.46216, "trades": 4, "taker_buy_volume": 936.8, "taker_buy_quote": 92.46216}, {"ts": 1773733260000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 778.5, "quote_volume": 76.89057, "trades": 3, "taker_buy_volume": 778.5, "taker_buy_quote": 76.89057}, {"ts": 1773733320000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 6069.0, "quote_volume": 600.2241, "trades": 7, "taker_buy_volume": 6069.0, "taker_buy_quote": 600.2241}, {"ts": 1773733380000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 774.0, "quote_volume": 76.5486, "trades": 2, "taker_buy_volume": 774.0, "taker_buy_quote": 76.5486}, {"ts": 1773733440000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 1079.5, "quote_volume": 106.73691, "trades": 4, "taker_buy_volume": 1079.5, "taker_buy_quote": 106.73691}, {"ts": 1773733500000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 996.3, "quote_volume": 98.44305, "trades": 2, "taker_buy_volume": 996.3, "taker_buy_quote": 98.44305}, {"ts": 1773733560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3692.7, "quote_volume": 364.46949, "trades": 6, "taker_buy_volume": 3692.7, "taker_buy_quote": 364.46949}, {"ts": 1773733620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1122.1, "quote_volume": 110.75127, "trades": 4, "taker_buy_volume": 1122.1, "taker_buy_quote": 110.75127}, {"ts": 1773733680000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3123.4, "quote_volume": 308.06126, "trades": 4, "taker_buy_volume": 2970.1, "taker_buy_quote": 292.94588}, {"ts": 1773733740000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 483.8, "quote_volume": 47.79944, "trades": 1, "taker_buy_volume": 483.8, "taker_buy_quote": 47.79944}, {"ts": 1773733800000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1112.1, "quote_volume": 109.76427, "trades": 3, "taker_buy_volume": 1112.1, "taker_buy_quote": 109.76427}, {"ts": 1773733860000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 998.1, "quote_volume": 98.49181, "trades": 3, "taker_buy_volume": 791.5, "taker_buy_quote": 78.12105}, {"ts": 1773733920000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1321.2, "quote_volume": 130.30244, "trades": 3, "taker_buy_volume": 1321.2, "taker_buy_quote": 130.30244}, {"ts": 1773733980000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 1720.5, "quote_volume": 169.61115, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 12.28815}, {"ts": 1773734040000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 10154.1, "quote_volume": 999.0935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2170.0, "quote_volume": 212.994, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1773734340000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4112.3, "quote_volume": 403.82786, "trades": 2, "taker_buy_volume": 4112.3, "taker_buy_quote": 403.82786}, {"ts": 1773734460000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734820000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 73.6, "quote_volume": 7.22016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734880000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 665.8, "quote_volume": 65.30879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734940000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2332.6, "quote_volume": 229.06132, "trades": 2, "taker_buy_volume": 2332.6, "taker_buy_quote": 229.06132}, {"ts": 1773735000000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735120000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735180000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 2721.8, "quote_volume": 266.39204, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1773735240000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3194.6, "quote_volume": 312.11242, "trades": 4, "taker_buy_volume": 3194.6, "taker_buy_quote": 312.11242}, {"ts": 1773735300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1170.0, "quote_volume": 114.309, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.309}, {"ts": 1773735360000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5188.0, "quote_volume": 507.06207, "trades": 6, "taker_buy_volume": 5129.1, "taker_buy_quote": 501.30754}, {"ts": 1773735420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2000.0, "quote_volume": 195.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.4}, {"ts": 1773735480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1996.0, "quote_volume": 195.608, "trades": 1, "taker_buy_volume": 1996.0, "taker_buy_quote": 195.608}, {"ts": 1773735840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735900000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735960000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 712.5, "quote_volume": 69.90755, "trades": 2, "taker_buy_volume": 712.5, "taker_buy_quote": 69.90755}, {"ts": 1773736020000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736260000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736320000, "open": 0.0981, "high": 0.0987, "low": 0.0981, "close": 0.0987, "volume": 13602.0, "quote_volume": 1338.92646, "trades": 10, "taker_buy_volume": 11745.8, "taker_buy_quote": 1156.51124}, {"ts": 1773736380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736440000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 270.0, "quote_volume": 26.649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736500000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 438.7, "quote_volume": 43.29969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 877.4, "quote_volume": 86.59938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736620000, "open": 0.0987, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 62917.8, "quote_volume": 6235.59371, "trades": 42, "taker_buy_volume": 44470.4, "taker_buy_quote": 4408.0092}, {"ts": 1773736680000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 19270.6, "quote_volume": 1910.09289, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 699.4, "quote_volume": 69.10072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736800000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4019.3, "quote_volume": 397.50877, "trades": 2, "taker_buy_volume": 3019.3, "taker_buy_quote": 298.60877}, {"ts": 1773736860000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1250.0, "quote_volume": 123.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736980000, "open": 0.0989, "high": 0.0996, "low": 0.0989, "close": 0.0996, "volume": 26883.8, "quote_volume": 2671.81544, "trades": 23, "taker_buy_volume": 24543.8, "taker_buy_quote": 2439.58744}, {"ts": 1773737040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3011.4, "quote_volume": 299.03202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737100000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1000.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 14011.0, "quote_volume": 1389.01028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737220000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2044.7, "quote_volume": 202.4253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.0988, "high": 0.099, "low": 0.0986, "close": 0.099, "volume": 54353.0, "quote_volume": 5368.64515, "trades": 24, "taker_buy_volume": 15797.0, "taker_buy_quote": 1560.37025}, {"ts": 1773737400000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2950.1, "quote_volume": 291.46988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737580000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 617.4, "quote_volume": 60.93738, "trades": 1, "taker_buy_volume": 617.4, "taker_buy_quote": 60.93738}, {"ts": 1773737640000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1056.1, "quote_volume": 104.08759, "trades": 2, "taker_buy_volume": 617.4, "taker_buy_quote": 60.87564}, {"ts": 1773737700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737760000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737820000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 601.0, "quote_volume": 59.1985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 84.7, "quote_volume": 8.33448, "trades": 1, "taker_buy_volume": 84.7, "taker_buy_quote": 8.33448}, {"ts": 1773737940000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738120000, "open": 0.0983, "high": 0.0988, "low": 0.0982, "close": 0.0985, "volume": 63904.2, "quote_volume": 6284.04048, "trades": 33, "taker_buy_volume": 41890.3, "taker_buy_quote": 4118.06813}, {"ts": 1773738180000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 20013.1, "quote_volume": 1966.71773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738240000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1680.9, "quote_volume": 164.56011, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1773738300000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 9925.9, "quote_volume": 971.6607, "trades": 14, "taker_buy_volume": 7033.2, "taker_buy_quote": 688.55028}, {"ts": 1773738360000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 6119.6, "quote_volume": 599.53278, "trades": 8, "taker_buy_volume": 5919.2, "taker_buy_quote": 579.91362}, {"ts": 1773738420000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 75.6, "quote_volume": 7.40124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2170.0, "quote_volume": 212.443, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1773738660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738720000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 3344.0, "quote_volume": 328.46411, "trades": 4, "taker_buy_volume": 3344.0, "taker_buy_quote": 328.46411}, {"ts": 1773738780000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 6353.3, "quote_volume": 623.67706, "trades": 6, "taker_buy_volume": 3013.3, "taker_buy_quote": 295.90606}, {"ts": 1773738840000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738900000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 16615.7, "quote_volume": 1630.63449, "trades": 5, "taker_buy_volume": 14445.7, "taker_buy_quote": 1417.32349}, {"ts": 1773738960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 509.4, "quote_volume": 50.1759, "trades": 1, "taker_buy_volume": 509.4, "taker_buy_quote": 50.1759}, {"ts": 1773739020000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2069.5, "quote_volume": 203.84575, "trades": 1, "taker_buy_volume": 2069.5, "taker_buy_quote": 203.84575}, {"ts": 1773739080000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 438.7, "quote_volume": 43.21195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739140000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 19957.3, "quote_volume": 1968.76529, "trades": 19, "taker_buy_volume": 11751.0, "taker_buy_quote": 1160.34474}, {"ts": 1773739200000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 3174.5, "quote_volume": 313.65185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739260000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 8284.3, "quote_volume": 818.28194, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 115.596}, {"ts": 1773739320000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739440000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739500000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 919.1, "quote_volume": 90.80708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1000.0, "quote_volume": 98.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 5948.5, "quote_volume": 587.11695, "trades": 3, "taker_buy_volume": 3223.0, "taker_buy_quote": 318.1101}, {"ts": 1773739680000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 699.4, "quote_volume": 68.75102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739800000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739860000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1539.9, "quote_volume": 151.06419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739920000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 51700.2, "quote_volume": 5069.36597, "trades": 18, "taker_buy_volume": 907.4, "taker_buy_quote": 88.95571}, {"ts": 1773739980000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 16805.6, "quote_volume": 1650.7781, "trades": 15, "taker_buy_volume": 9821.4, "taker_buy_quote": 965.18358}, {"ts": 1773740040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740100000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6398.5, "quote_volume": 628.3327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740220000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740280000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 1920.3, "quote_volume": 188.05461, "trades": 4, "taker_buy_volume": 50.9, "taker_buy_quote": 4.99329}, {"ts": 1773740340000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 6105.6, "quote_volume": 596.51712, "trades": 10, "taker_buy_volume": 5593.6, "taker_buy_quote": 546.49472}, {"ts": 1773740400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740460000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1897.4, "quote_volume": 185.55712, "trades": 2, "taker_buy_volume": 1811.4, "taker_buy_quote": 177.15492}, {"ts": 1773740520000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0975, "volume": 12936.6, "quote_volume": 1261.16653, "trades": 12, "taker_buy_volume": 1338.0, "taker_buy_quote": 130.689}, {"ts": 1773740580000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1441.1, "quote_volume": 140.48014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 585.0, "quote_volume": 57.0375, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 57.0375}, {"ts": 1773740940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1025.6, "quote_volume": 100.09856, "trades": 1, "taker_buy_volume": 1025.6, "taker_buy_quote": 100.09856}, {"ts": 1773741120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1004.5, "quote_volume": 97.93875, "trades": 1, "taker_buy_volume": 1004.5, "taker_buy_quote": 97.93875}, {"ts": 1773741180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 205.4, "quote_volume": 20.0265, "trades": 1, "taker_buy_volume": 205.4, "taker_buy_quote": 20.0265}, {"ts": 1773741240000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 10289.3, "quote_volume": 999.82794, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 699.4, "quote_volume": 67.70192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3471.1, "quote_volume": 335.65537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1989.6, "quote_volume": 192.39432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3264.4, "quote_volume": 315.99392, "trades": 3, "taker_buy_volume": 3207.1, "taker_buy_quote": 310.44728}, {"ts": 1773741660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1960.2, "quote_volume": 189.39872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1298.0, "quote_volume": 125.6464, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 125.6464}, {"ts": 1773741840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1170.0, "quote_volume": 113.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 58.0, "quote_volume": 5.626, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 5.626}, {"ts": 1773741960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742020000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 129.1, "quote_volume": 12.48397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2099.6, "quote_volume": 203.6612, "trades": 2, "taker_buy_volume": 2099.6, "taker_buy_quote": 203.6612}, {"ts": 1773742140000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 4108.3, "quote_volume": 398.32401, "trades": 4, "taker_buy_volume": 1440.5, "taker_buy_quote": 139.87255}, {"ts": 1773742200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 433.2, "quote_volume": 41.93376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742320000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1110.0, "quote_volume": 107.57, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1773742380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3114.1, "quote_volume": 302.69052, "trades": 3, "taker_buy_volume": 2114.1, "taker_buy_quote": 205.49052}, {"ts": 1773742740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1170.0, "quote_volume": 113.49, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.49}, {"ts": 1773742920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 64.8, "quote_volume": 6.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1299.9, "quote_volume": 126.19529, "trades": 2, "taker_buy_volume": 1049.9, "taker_buy_quote": 101.94529}, {"ts": 1773743100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 695.1, "quote_volume": 67.49421, "trades": 2, "taker_buy_volume": 695.1, "taker_buy_quote": 67.49421}, {"ts": 1773743220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743340000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 2916.1, "quote_volume": 282.6433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 147.0, "quote_volume": 14.259, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 14.259}, {"ts": 1773743700000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 877.3, "quote_volume": 85.01037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2567.2, "quote_volume": 248.50496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744000000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 433.2, "quote_volume": 41.97708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744060000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2677.9, "quote_volume": 259.2774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 75.8, "quote_volume": 7.33744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 108.3, "quote_volume": 10.48344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744360000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3592.3, "quote_volume": 347.68464, "trades": 4, "taker_buy_volume": 2507.3, "taker_buy_quote": 242.70664}, {"ts": 1773744420000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 4644.9, "quote_volume": 449.58145, "trades": 3, "taker_buy_volume": 2098.1, "taker_buy_quote": 203.30589}, {"ts": 1773744480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 656.2, "quote_volume": 63.52016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 433.2, "quote_volume": 41.97708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744960000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1869.8, "quote_volume": 180.99664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1018.1, "quote_volume": 98.65389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1170.0, "quote_volume": 113.256, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.256}, {"ts": 1773745140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 585.0, "quote_volume": 56.6865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745680000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 68.3, "quote_volume": 6.61827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1000.0, "quote_volume": 96.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746160000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 30955.0, "quote_volume": 2991.32579, "trades": 19, "taker_buy_volume": 16903.8, "taker_buy_quote": 1633.76924}, {"ts": 1773746220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746280000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 6299.1, "quote_volume": 610.12707, "trades": 5, "taker_buy_volume": 6299.1, "taker_buy_quote": 610.12707}, {"ts": 1773746340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2372.6, "quote_volume": 229.66768, "trades": 1, "taker_buy_volume": 2372.6, "taker_buy_quote": 229.66768}, {"ts": 1773746580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746640000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3953.0, "quote_volume": 383.56829, "trades": 7, "taker_buy_volume": 1102.9, "taker_buy_quote": 106.99159}, {"ts": 1773746700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 699.4, "quote_volume": 68.05162, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 68.05162}, {"ts": 1773746880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 334.8, "quote_volume": 32.59286, "trades": 2, "taker_buy_volume": 168.2, "taker_buy_quote": 16.38268}, {"ts": 1773747000000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 2445.7, "quote_volume": 238.44947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747060000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747180000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3015.8, "quote_volume": 293.73892, "trades": 2, "taker_buy_volume": 3015.8, "taker_buy_quote": 293.73892}, {"ts": 1773747240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 72.6, "quote_volume": 7.08576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747540000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 4169.3, "quote_volume": 407.57806, "trades": 7, "taker_buy_volume": 4009.7, "taker_buy_quote": 392.0011}, {"ts": 1773747600000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 18851.7, "quote_volume": 1841.65094, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747660000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 4166.5, "quote_volume": 406.21495, "trades": 4, "taker_buy_volume": 3854.0, "taker_buy_quote": 375.765}, {"ts": 1773747720000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 368.1, "quote_volume": 35.85294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 264.8, "quote_volume": 25.79152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747840000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 186.3, "quote_volume": 18.14562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747900000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 288.9, "quote_volume": 28.11777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3628.7, "quote_volume": 353.42784, "trades": 5, "taker_buy_volume": 3461.4, "taker_buy_quote": 337.14036}, {"ts": 1773748020000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2242.9, "quote_volume": 218.2258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748080000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1982.1, "quote_volume": 192.64414, "trades": 4, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1773748140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 158.3, "quote_volume": 15.38676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1322.2, "quote_volume": 128.64361, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.841}, {"ts": 1773748260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 145.5, "quote_volume": 14.1426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 141.0, "quote_volume": 13.7052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 174.7, "quote_volume": 16.98084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 89.9, "quote_volume": 8.72929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748500000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1255.8, "quote_volume": 122.06376, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1773748560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 12961.0, "quote_volume": 1262.4014, "trades": 5, "taker_buy_volume": 12670.9, "taker_buy_quote": 1234.14566}, {"ts": 1773748620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 327.9, "quote_volume": 31.93746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 165.8, "quote_volume": 16.14892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748740000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1347.9, "quote_volume": 131.53725, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.192}, {"ts": 1773748800000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 7553.1, "quote_volume": 736.73273, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748860000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1185.8, "quote_volume": 115.72441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 172.7, "quote_volume": 16.87279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 166.3, "quote_volume": 16.24751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749040000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 2103.4, "quote_volume": 205.82614, "trades": 4, "taker_buy_volume": 1925.0, "taker_buy_quote": 188.38756}, {"ts": 1773749100000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 831.9, "quote_volume": 81.43546, "trades": 5, "taker_buy_volume": 669.5, "taker_buy_quote": 65.54405}, {"ts": 1773749160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 171.1, "quote_volume": 16.75069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 146.9, "quote_volume": 14.38151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749280000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 8382.5, "quote_volume": 823.57139, "trades": 13, "taker_buy_volume": 7251.5, "taker_buy_quote": 712.42029}, {"ts": 1773749340000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 18760.6, "quote_volume": 1848.13268, "trades": 21, "taker_buy_volume": 14952.0, "taker_buy_quote": 1473.55716}, {"ts": 1773749400000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 6940.5, "quote_volume": 684.30978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749460000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 3062.7, "quote_volume": 301.87749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749520000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 9612.7, "quote_volume": 946.02432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 359.9, "quote_volume": 35.34218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 307.3, "quote_volume": 30.17686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 188.2, "quote_volume": 18.48124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 171.9, "quote_volume": 16.88058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749820000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 2051.3, "quote_volume": 201.52211, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749880000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 1798.3, "quote_volume": 176.20436, "trades": 6, "taker_buy_volume": 625.2, "taker_buy_quote": 61.26012}, {"ts": 1773749940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 171.5, "quote_volume": 16.7727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750000000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 162.5, "quote_volume": 15.8925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 178.2, "quote_volume": 17.42796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 166.2, "quote_volume": 16.25436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750180000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 310.4, "quote_volume": 30.37447, "trades": 3, "taker_buy_volume": 173.5, "taker_buy_quote": 16.98565}, {"ts": 1773750240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 161.0, "quote_volume": 15.7458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 171.8, "quote_volume": 16.80204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750360000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 607.4, "quote_volume": 59.39574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 165.2, "quote_volume": 16.14004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750480000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1291.5, "quote_volume": 126.24568, "trades": 4, "taker_buy_volume": 661.3, "taker_buy_quote": 64.67514}, {"ts": 1773750540000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 160.4, "quote_volume": 15.66204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750600000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 3271.4, "quote_volume": 319.20045, "trades": 8, "taker_buy_volume": 1247.5, "taker_buy_quote": 121.7869}, {"ts": 1773750660000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 172.8, "quote_volume": 16.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750720000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 11826.0, "quote_volume": 1149.70601, "trades": 10, "taker_buy_volume": 405.1, "taker_buy_quote": 39.41623}, {"ts": 1773750780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1307.8, "quote_volume": 127.11816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 517.1, "quote_volume": 50.26212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750900000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 2791.2, "quote_volume": 270.24091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750960000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3407.3, "quote_volume": 328.95026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 184.9, "quote_volume": 17.84285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751080000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 5476.6, "quote_volume": 529.60373, "trades": 4, "taker_buy_volume": 5241.3, "taker_buy_quote": 506.83371}, {"ts": 1773751140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 158.2, "quote_volume": 15.31376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 182.6, "quote_volume": 17.67568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4314.3, "quote_volume": 417.62424, "trades": 6, "taker_buy_volume": 123.9, "taker_buy_quote": 11.99352}, {"ts": 1773751320000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 157.3, "quote_volume": 15.21851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 161.7, "quote_volume": 15.65256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 150.3, "quote_volume": 14.54904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751500000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 137.4, "quote_volume": 13.30032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1765.2, "quote_volume": 171.03386, "trades": 6, "taker_buy_volume": 455.0, "taker_buy_quote": 44.0895}, {"ts": 1773751620000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 18454.4, "quote_volume": 1786.25278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 219.2, "quote_volume": 21.17472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 210.7, "quote_volume": 20.36784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751800000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 178.1, "quote_volume": 17.21325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 182.1, "quote_volume": 17.59086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751920000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 254.3, "quote_volume": 24.54768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 169.0, "quote_volume": 16.3085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1340.1, "quote_volume": 129.58767, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.139}, {"ts": 1773752100000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 6485.6, "quote_volume": 628.53649, "trades": 6, "taker_buy_volume": 6306.7, "taker_buy_quote": 611.21157}, {"ts": 1773752160000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 3134.5, "quote_volume": 304.88166, "trades": 10, "taker_buy_volume": 2986.0, "taker_buy_quote": 290.43909}, {"ts": 1773752220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 272.7, "quote_volume": 26.50644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752280000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 182.8, "quote_volume": 17.76816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 213.9, "quote_volume": 20.79108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752400000, "open": 0.0972, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 77371.6, "quote_volume": 7508.76064, "trades": 60, "taker_buy_volume": 32303.7, "taker_buy_quote": 3136.93765}, {"ts": 1773752460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 396.1, "quote_volume": 38.34248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752520000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 594.3, "quote_volume": 57.50319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 702.5, "quote_volume": 67.96545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 489.3, "quote_volume": 47.31531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752700000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 3547.9, "quote_volume": 343.72351, "trades": 4, "taker_buy_volume": 3118.8, "taker_buy_quote": 302.21172}, {"ts": 1773752760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 448.3, "quote_volume": 43.4851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 245.4, "quote_volume": 23.77926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 191.1, "quote_volume": 18.5367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 237.2, "quote_volume": 23.03212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753000000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 1353.8, "quote_volume": 131.4257, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1773753060000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 205.3, "quote_volume": 19.89357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 373.3, "quote_volume": 36.13544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753240000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 2340.0, "quote_volume": 227.097, "trades": 2, "taker_buy_volume": 2340.0, "taker_buy_quote": 227.097}, {"ts": 1773753300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753360000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 16205.3, "quote_volume": 1577.47649, "trades": 13, "taker_buy_volume": 15509.2, "taker_buy_quote": 1509.88518}, {"ts": 1773753420000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 162.1, "quote_volume": 15.77233, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 15.77233}, {"ts": 1773753480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753540000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 5849.3, "quote_volume": 569.12131, "trades": 5, "taker_buy_volume": 4948.0, "taker_buy_quote": 481.51495}, {"ts": 1773753600000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 420.9, "quote_volume": 40.95357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5193.9, "quote_volume": 507.44403, "trades": 4, "taker_buy_volume": 4193.9, "taker_buy_quote": 409.74403}, {"ts": 1773753780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 116.6, "quote_volume": 11.39182, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 11.39182}, {"ts": 1773753840000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 643.8, "quote_volume": 62.89926, "trades": 1, "taker_buy_volume": 643.8, "taker_buy_quote": 62.89926}, {"ts": 1773754080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3203.0, "quote_volume": 312.6128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4164.0, "quote_volume": 405.99, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754200000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 1121.7, "quote_volume": 109.25165, "trades": 3, "taker_buy_volume": 51.2, "taker_buy_quote": 4.992}, {"ts": 1773754260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754320000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2018.8, "quote_volume": 197.03488, "trades": 1, "taker_buy_volume": 2018.8, "taker_buy_quote": 197.03488}, {"ts": 1773754380000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754440000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 13539.2, "quote_volume": 1318.29851, "trades": 10, "taker_buy_volume": 9513.5, "taker_buy_quote": 926.4979}, {"ts": 1773754500000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5645.4, "quote_volume": 549.73142, "trades": 6, "taker_buy_volume": 5510.0, "taker_buy_quote": 536.557}, {"ts": 1773754560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 75.7, "quote_volume": 7.36561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754740000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4673.4, "quote_volume": 455.18916, "trades": 4, "taker_buy_volume": 4673.4, "taker_buy_quote": 455.18916}, {"ts": 1773754800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 9401.3, "quote_volume": 915.68662, "trades": 5, "taker_buy_volume": 3196.8, "taker_buy_quote": 311.36832}, {"ts": 1773754860000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 5662.1, "quote_volume": 551.35804, "trades": 5, "taker_buy_volume": 3187.1, "taker_buy_quote": 310.42354}, {"ts": 1773754920000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 7642.4, "quote_volume": 744.29716, "trades": 8, "taker_buy_volume": 6485.4, "taker_buy_quote": 631.67796}, {"ts": 1773754980000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 17302.0, "quote_volume": 1684.77179, "trades": 9, "taker_buy_volume": 17214.6, "taker_buy_quote": 1676.27651}, {"ts": 1773755040000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755100000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7747.5, "quote_volume": 753.01313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755160000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 3170.0, "quote_volume": 308.024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755280000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 6867.6, "quote_volume": 666.72696, "trades": 6, "taker_buy_volume": 5697.6, "taker_buy_quote": 553.23696}, {"ts": 1773755340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755400000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 49212.3, "quote_volume": 4763.13644, "trades": 17, "taker_buy_volume": 2242.4, "taker_buy_quote": 217.06432}, {"ts": 1773755460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755520000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 6023.3, "quote_volume": 579.28446, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1773755580000, "open": 0.0961, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 77057.2, "quote_volume": 7372.24103, "trades": 59, "taker_buy_volume": 2810.7, "taker_buy_quote": 268.96591}, {"ts": 1773755640000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 23715.2, "quote_volume": 2274.54435, "trades": 10, "taker_buy_volume": 23715.2, "taker_buy_quote": 2274.54435}, {"ts": 1773755700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 699.4, "quote_volume": 67.35222, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 67.35222}, {"ts": 1773755820000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2111.5, "quote_volume": 203.35485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756000000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7393.3, "quote_volume": 713.12862, "trades": 3, "taker_buy_volume": 3248.3, "taker_buy_quote": 313.13612}, {"ts": 1773756060000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1280.0, "quote_volume": 123.628, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 104.328}, {"ts": 1773756120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756180000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1657.6, "quote_volume": 159.90964, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.905}, {"ts": 1773756240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1170.0, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.905}, {"ts": 1773756300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2340.0, "quote_volume": 226.044, "trades": 2, "taker_buy_volume": 2340.0, "taker_buy_quote": 226.044}, {"ts": 1773756360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 62.6, "quote_volume": 6.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1170.0, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.905}, {"ts": 1773756480000, "open": 0.0965, "high": 0.0965, "low": 0.0951, "close": 0.0953, "volume": 333332.9, "quote_volume": 31885.84302, "trades": 249, "taker_buy_volume": 80854.5, "taker_buy_quote": 7731.50517}, {"ts": 1773756540000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 4222.5, "quote_volume": 402.71407, "trades": 6, "taker_buy_volume": 3592.3, "taker_buy_quote": 342.65607}, {"ts": 1773756600000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5236.3, "quote_volume": 499.54888, "trades": 4, "taker_buy_volume": 5236.3, "taker_buy_quote": 499.54888}, {"ts": 1773756660000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 5008.1, "quote_volume": 478.37786, "trades": 7, "taker_buy_volume": 5008.1, "taker_buy_quote": 478.37786}, {"ts": 1773756720000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 26057.9, "quote_volume": 2479.60121, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756780000, "open": 0.0953, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 23995.0, "quote_volume": 2293.571, "trades": 19, "taker_buy_volume": 23205.3, "taker_buy_quote": 2218.07568}, {"ts": 1773756840000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 3282.8, "quote_volume": 314.99022, "trades": 4, "taker_buy_volume": 3090.8, "taker_buy_quote": 296.61582}, {"ts": 1773756900000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 67477.9, "quote_volume": 6477.34296, "trades": 22, "taker_buy_volume": 24994.8, "taker_buy_quote": 2398.53476}, {"ts": 1773756960000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 193366.4, "quote_volume": 18600.87594, "trades": 9, "taker_buy_volume": 62.4, "taker_buy_quote": 5.98416}, {"ts": 1773757020000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757080000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 134.3, "quote_volume": 12.85251, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 12.85251}, {"ts": 1773757140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1874.3, "quote_volume": 179.18308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757560000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 2319.1, "quote_volume": 222.41593, "trades": 5, "taker_buy_volume": 1085.3, "taker_buy_quote": 104.10106}, {"ts": 1773757620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 206.4, "quote_volume": 19.77312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 877.5, "quote_volume": 84.15225, "trades": 2, "taker_buy_volume": 877.5, "taker_buy_quote": 84.15225}, {"ts": 1773757800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3081.5, "quote_volume": 295.824, "trades": 2, "taker_buy_volume": 3081.5, "taker_buy_quote": 295.824}, {"ts": 1773757860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757920000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1170.0, "quote_volume": 112.203, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.203}, {"ts": 1773758100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 79.1, "quote_volume": 7.57778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4140.9, "quote_volume": 395.87004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 131.0, "quote_volume": 12.5367, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 12.5367}, {"ts": 1773758580000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 49574.5, "quote_volume": 4732.36518, "trades": 36, "taker_buy_volume": 17125.0, "taker_buy_quote": 1637.033}, {"ts": 1773758640000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1672.1, "quote_volume": 159.55385, "trades": 4, "taker_buy_volume": 1672.1, "taker_buy_quote": 159.55385}, {"ts": 1773758700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758760000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 5105.1, "quote_volume": 487.33875, "trades": 6, "taker_buy_volume": 5105.1, "taker_buy_quote": 487.33875}, {"ts": 1773758820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 183.4, "quote_volume": 17.53304, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 17.53304}, {"ts": 1773758880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 19245.3, "quote_volume": 1836.00162, "trades": 4, "taker_buy_volume": 19245.3, "taker_buy_quote": 1836.00162}, {"ts": 1773759120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759180000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 10122.1, "quote_volume": 966.67889, "trades": 5, "taker_buy_volume": 10122.1, "taker_buy_quote": 966.67889}, {"ts": 1773759240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10606.9, "quote_volume": 1016.14102, "trades": 4, "taker_buy_volume": 10606.9, "taker_buy_quote": 1016.14102}, {"ts": 1773759360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 63.6, "quote_volume": 6.09288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3480.9, "quote_volume": 333.47022, "trades": 2, "taker_buy_volume": 3302.5, "taker_buy_quote": 316.3795}, {"ts": 1773759540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 9897.3, "quote_volume": 949.15107, "trades": 3, "taker_buy_volume": 9897.3, "taker_buy_quote": 949.15107}, {"ts": 1773759600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3295.6, "quote_volume": 316.3776, "trades": 2, "taker_buy_volume": 3295.6, "taker_buy_quote": 316.3776}, {"ts": 1773759660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 7122.2, "quote_volume": 684.44342, "trades": 4, "taker_buy_volume": 7122.2, "taker_buy_quote": 684.44342}, {"ts": 1773759720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 122.0, "quote_volume": 11.7242, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 11.7242}, {"ts": 1773759780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759840000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1741.2, "quote_volume": 167.32235, "trades": 3, "taker_buy_volume": 1741.2, "taker_buy_quote": 167.32235}, {"ts": 1773759900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3061.0, "quote_volume": 293.856, "trades": 3, "taker_buy_volume": 2061.0, "taker_buy_quote": 197.856}, {"ts": 1773759960000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 63.4, "quote_volume": 6.08006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760020000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1167.8, "quote_volume": 111.99202, "trades": 1, "taker_buy_volume": 1167.8, "taker_buy_quote": 111.99202}, {"ts": 1773760080000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1170.0, "quote_volume": 112.203, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.203}, {"ts": 1773760140000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 3492.7, "quote_volume": 334.6591, "trades": 3, "taker_buy_volume": 1754.4, "taker_buy_quote": 168.12996}, {"ts": 1773760200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2455.0, "quote_volume": 234.698, "trades": 4, "taker_buy_volume": 58.2, "taker_buy_quote": 5.56392}, {"ts": 1773760260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760500000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3465.9, "quote_volume": 330.97815, "trades": 2, "taker_buy_volume": 3312.9, "taker_buy_quote": 316.38195}, {"ts": 1773760560000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 13317.7, "quote_volume": 1273.22011, "trades": 9, "taker_buy_volume": 13241.2, "taker_buy_quote": 1265.90671}, {"ts": 1773760620000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 18830.3, "quote_volume": 1810.39069, "trades": 16, "taker_buy_volume": 17115.3, "taker_buy_quote": 1645.10299}, {"ts": 1773760680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760740000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 30907.9, "quote_volume": 2986.14343, "trades": 21, "taker_buy_volume": 27400.3, "taker_buy_quote": 2647.30927}, {"ts": 1773760800000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 22857.0, "quote_volume": 2208.0862, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1773760860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 68.6, "quote_volume": 6.61304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760980000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2572.5, "quote_volume": 248.39956, "trades": 2, "taker_buy_volume": 1533.1, "taker_buy_quote": 148.09746}, {"ts": 1773761040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761100000, "open": 0.0967, "high": 0.0977, "low": 0.0967, "close": 0.0975, "volume": 95058.2, "quote_volume": 9239.23602, "trades": 58, "taker_buy_volume": 71733.2, "taker_buy_quote": 6974.60783}, {"ts": 1773761160000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 6309.0, "quote_volume": 614.68307, "trades": 6, "taker_buy_volume": 109.7, "taker_buy_quote": 10.70672}, {"ts": 1773761220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761280000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 14009.2, "quote_volume": 1372.6355, "trades": 18, "taker_buy_volume": 5340.5, "taker_buy_quote": 523.46312}, {"ts": 1773761340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 61.5, "quote_volume": 6.0147, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 6.0147}, {"ts": 1773761400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761460000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1379.2, "quote_volume": 134.60992, "trades": 1, "taker_buy_volume": 1379.2, "taker_buy_quote": 134.60992}, {"ts": 1773761520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1306.3, "quote_volume": 127.75614, "trades": 2, "taker_buy_volume": 923.1, "taker_buy_quote": 90.27918}, {"ts": 1773761580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761640000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 878.8, "quote_volume": 85.50724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 402.7, "quote_volume": 39.0619, "trades": 2, "taker_buy_volume": 402.7, "taker_buy_quote": 39.0619}, {"ts": 1773761940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 118.3, "quote_volume": 11.48693, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 11.48693}, {"ts": 1773762120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 67.2, "quote_volume": 6.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 64.6, "quote_volume": 6.27266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762360000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 8357.0, "quote_volume": 810.38185, "trades": 8, "taker_buy_volume": 3414.0, "taker_buy_quote": 331.158}, {"ts": 1773762420000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 16177.1, "quote_volume": 1564.33089, "trades": 19, "taker_buy_volume": 6071.3, "taker_buy_quote": 586.91309}, {"ts": 1773762480000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 21799.3, "quote_volume": 2111.61084, "trades": 11, "taker_buy_volume": 21799.3, "taker_buy_quote": 2111.61084}, {"ts": 1773762540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2500.0, "quote_volume": 242.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762600000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 9186.4, "quote_volume": 889.10256, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1773762660000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 19335.6, "quote_volume": 1863.77153, "trades": 19, "taker_buy_volume": 9704.9, "taker_buy_quote": 935.57285}, {"ts": 1773762720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2703.8, "quote_volume": 260.64632, "trades": 3, "taker_buy_volume": 2185.2, "taker_buy_quote": 210.65328}, {"ts": 1773762780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 61.4, "quote_volume": 5.91896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762900000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 613.8, "quote_volume": 59.34826, "trades": 3, "taker_buy_volume": 613.8, "taker_buy_quote": 59.34826}, {"ts": 1773762960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1250.0, "quote_volume": 120.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 585.0, "quote_volume": 56.511, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 56.511}, {"ts": 1773763080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1250.0, "quote_volume": 120.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763380000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1500.0, "quote_volume": 144.867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1558.6, "quote_volume": 150.5549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 518.1, "quote_volume": 49.99665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 540.5, "quote_volume": 52.15825, "trades": 2, "taker_buy_volume": 431.5, "taker_buy_quote": 41.63975}, {"ts": 1773763740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2600.0, "quote_volume": 250.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 61.5, "quote_volume": 5.9409, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 5.9409}, {"ts": 1773764040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2620.0, "quote_volume": 253.092, "trades": 1, "taker_buy_volume": 2620.0, "taker_buy_quote": 253.092}, {"ts": 1773764100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2928.1, "quote_volume": 282.85446, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.022}, {"ts": 1773764220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 11132.6, "quote_volume": 1076.34741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 517.0, "quote_volume": 49.9939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 890.2, "quote_volume": 85.99332, "trades": 1, "taker_buy_volume": 890.2, "taker_buy_quote": 85.99332}, {"ts": 1773764760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 158.8, "quote_volume": 15.3242, "trades": 1, "taker_buy_volume": 158.8, "taker_buy_quote": 15.3242}, {"ts": 1773764820000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 632.4, "quote_volume": 60.96336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2349.0, "quote_volume": 226.2087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 16036.0, "quote_volume": 1538.04357, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6084.0, "quote_volume": 584.064, "trades": 5, "taker_buy_volume": 6084.0, "taker_buy_quote": 584.064}, {"ts": 1773765180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 699.4, "quote_volume": 67.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 500.0, "quote_volume": 47.95, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 47.95}, {"ts": 1773765540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1730.8, "quote_volume": 165.98372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765780000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5232.3, "quote_volume": 502.20348, "trades": 5, "taker_buy_volume": 973.2, "taker_buy_quote": 93.32988}, {"ts": 1773765840000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2232.3, "quote_volume": 213.96452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765900000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3114.4, "quote_volume": 298.36958, "trades": 6, "taker_buy_volume": 100.6, "taker_buy_quote": 9.64754}, {"ts": 1773765960000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 632.2, "quote_volume": 60.56476, "trades": 1, "taker_buy_volume": 632.2, "taker_buy_quote": 60.56476}, {"ts": 1773766020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3893.9, "quote_volume": 373.35643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766200000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3569.5, "quote_volume": 342.31505, "trades": 2, "taker_buy_volume": 3504.8, "taker_buy_quote": 336.11032}, {"ts": 1773766260000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 4583.2, "quote_volume": 440.1922, "trades": 7, "taker_buy_volume": 3862.8, "taker_buy_quote": 371.10584}, {"ts": 1773766320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6315.1, "quote_volume": 606.2496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 67.9, "quote_volume": 6.51161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766620000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 2409.1, "quote_volume": 230.79057, "trades": 5, "taker_buy_volume": 107.3, "taker_buy_quote": 10.28475}, {"ts": 1773766680000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2286.8, "quote_volume": 219.19244, "trades": 3, "taker_buy_volume": 2286.8, "taker_buy_quote": 219.19244}, {"ts": 1773766740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1000.0, "quote_volume": 96.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767040000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9731.0, "quote_volume": 933.21838, "trades": 7, "taker_buy_volume": 4294.9, "taker_buy_quote": 411.88091}, {"ts": 1773767100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3541.3, "quote_volume": 338.54828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 438.7, "quote_volume": 41.98359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767760000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 63.2, "quote_volume": 6.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767880000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2074.9, "quote_volume": 199.39789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3375.0, "quote_volume": 323.6625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2221.0, "quote_volume": 212.7914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 4173.2, "quote_volume": 399.94976, "trades": 7, "taker_buy_volume": 201.0, "taker_buy_quote": 19.296}, {"ts": 1773768720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2077.7, "quote_volume": 198.83589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768900000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1725.9, "quote_volume": 164.95771, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 111.852}, {"ts": 1773768960000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 17585.7, "quote_volume": 1684.39348, "trades": 11, "taker_buy_volume": 17585.7, "taker_buy_quote": 1684.39348}, {"ts": 1773769020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 52.8, "quote_volume": 5.05824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 79.3, "quote_volume": 7.59694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769200000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0957, "volume": 53851.6, "quote_volume": 5160.47367, "trades": 29, "taker_buy_volume": 5298.3, "taker_buy_quote": 507.04731}, {"ts": 1773769260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 438.7, "quote_volume": 41.98359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769500000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 11264.7, "quote_volume": 1076.51856, "trades": 9, "taker_buy_volume": 101.3, "taker_buy_quote": 9.69441}, {"ts": 1773769560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769680000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 33151.3, "quote_volume": 3172.4409, "trades": 17, "taker_buy_volume": 33151.3, "taker_buy_quote": 3172.4409}, {"ts": 1773769740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 99.5, "quote_volume": 9.54205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769980000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 2539.9, "quote_volume": 243.48867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 307.6, "quote_volume": 29.43732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2112.7, "quote_volume": 201.97412, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 5.56392}, {"ts": 1773770160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 100.8, "quote_volume": 9.6264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 236.1, "quote_volume": 22.59477, "trades": 1, "taker_buy_volume": 236.1, "taker_buy_quote": 22.59477}, {"ts": 1773770520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3115.5, "quote_volume": 298.15335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1170.0, "quote_volume": 111.852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770700000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1758.6, "quote_volume": 167.8293, "trades": 5, "taker_buy_volume": 1340.0, "taker_buy_quote": 127.853}, {"ts": 1773770760000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 5789.1, "quote_volume": 553.55288, "trades": 6, "taker_buy_volume": 5789.1, "taker_buy_quote": 553.55288}, {"ts": 1773770820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 69.8, "quote_volume": 6.68684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 6339.8, "quote_volume": 608.92461, "trades": 6, "taker_buy_volume": 6339.8, "taker_buy_quote": 608.92461}, {"ts": 1773771180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 156.0, "quote_volume": 14.9916, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 14.9916}, {"ts": 1773771300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771360000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2692.1, "quote_volume": 258.3882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1099.1, "quote_volume": 105.5136, "trades": 1, "taker_buy_volume": 1099.1, "taker_buy_quote": 105.5136}, {"ts": 1773771660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 64.5, "quote_volume": 6.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1608.6, "quote_volume": 154.4256, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 112.32}, {"ts": 1773771900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 129.3, "quote_volume": 12.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772740000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 16725.7, "quote_volume": 1612.90136, "trades": 11, "taker_buy_volume": 16287.0, "taker_buy_quote": 1570.61068}, {"ts": 1773772800000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6633.8, "quote_volume": 638.95194, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 28.3122}, {"ts": 1773772860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1634.8, "quote_volume": 157.43124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 99.1, "quote_volume": 9.52351, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 9.52351}, {"ts": 1773773160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2546.2, "quote_volume": 244.94444, "trades": 3, "taker_buy_volume": 2110.0, "taker_buy_quote": 202.982}, {"ts": 1773773280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 438.8, "quote_volume": 42.21256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2552.5, "quote_volume": 245.4154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773460000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8271.7, "quote_volume": 795.02737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773520000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 10220.9, "quote_volume": 984.18958, "trades": 9, "taker_buy_volume": 9784.7, "taker_buy_quote": 942.22714}, {"ts": 1773773580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773760000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0956, "volume": 47998.7, "quote_volume": 4598.20958, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774060000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7439.5, "quote_volume": 712.20806, "trades": 8, "taker_buy_volume": 6439.5, "taker_buy_quote": 616.50806}, {"ts": 1773774120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774360000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 433.9, "quote_volume": 41.40467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774420000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 402.2, "quote_volume": 38.32966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774480000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 52.3, "quote_volume": 4.99465, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 4.99465}, {"ts": 1773774540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62.9, "quote_volume": 6.00695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7275.4, "quote_volume": 695.52824, "trades": 2, "taker_buy_volume": 6105.4, "taker_buy_quote": 583.67624}, {"ts": 1773774900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 65.8, "quote_volume": 6.2839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 474.6, "quote_volume": 45.3243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 765.5, "quote_volume": 73.10525, "trades": 2, "taker_buy_volume": 765.5, "taker_buy_quote": 73.10525}, {"ts": 1773775620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1170.0, "quote_volume": 111.618, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 111.618}, {"ts": 1773775740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3271.4, "quote_volume": 313.07298, "trades": 3, "taker_buy_volume": 3271.4, "taker_buy_quote": 313.07298}, {"ts": 1773775800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1300.2, "quote_volume": 124.55916, "trades": 2, "taker_buy_volume": 1300.2, "taker_buy_quote": 124.55916}, {"ts": 1773775860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 837.8, "quote_volume": 80.09368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775980000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2519.5, "quote_volume": 240.34235, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 111.618}, {"ts": 1773776040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 619.6, "quote_volume": 59.10984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776100000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 3745.5, "quote_volume": 356.95832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776160000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 13252.5, "quote_volume": 1260.84569, "trades": 15, "taker_buy_volume": 4506.0, "taker_buy_quote": 429.0788}, {"ts": 1773776220000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 49440.9, "quote_volume": 4699.42554, "trades": 26, "taker_buy_volume": 2274.4, "taker_buy_quote": 216.16286}, {"ts": 1773776280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1283.6, "quote_volume": 122.11166, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 39.3176}, {"ts": 1773776340000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 1266.1, "quote_volume": 120.54544, "trades": 3, "taker_buy_volume": 59.1, "taker_buy_quote": 5.63814}, {"ts": 1773776400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 419.2, "quote_volume": 39.90784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1334.2, "quote_volume": 126.88242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 884.3, "quote_volume": 84.09693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 9391.9, "quote_volume": 894.51011, "trades": 12, "taker_buy_volume": 8728.0, "taker_buy_quote": 831.34622}, {"ts": 1773776640000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2036.1, "quote_volume": 193.88015, "trades": 4, "taker_buy_volume": 1073.9, "taker_buy_quote": 102.34267}, {"ts": 1773776700000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 1374.7, "quote_volume": 130.88305, "trades": 5, "taker_buy_volume": 106.1, "taker_buy_quote": 10.11233}, {"ts": 1773776760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3021.2, "quote_volume": 287.61824, "trades": 6, "taker_buy_volume": 2482.0, "taker_buy_quote": 236.2864}, {"ts": 1773776820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3523.1, "quote_volume": 335.39912, "trades": 6, "taker_buy_volume": 2340.0, "taker_buy_quote": 222.768}, {"ts": 1773776880000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 1029.3, "quote_volume": 98.01273, "trades": 4, "taker_buy_volume": 334.0, "taker_buy_quote": 31.8302}, {"ts": 1773776940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1349.6, "quote_volume": 128.48192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 938.7, "quote_volume": 89.27037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 919.6, "quote_volume": 87.45396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1402.8, "quote_volume": 133.54656, "trades": 5, "taker_buy_volume": 585.0, "taker_buy_quote": 55.692}, {"ts": 1773777180000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 2071.3, "quote_volume": 197.42822, "trades": 5, "taker_buy_volume": 1314.6, "taker_buy_quote": 125.39038}, {"ts": 1773777240000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1495.5, "quote_volume": 142.42414, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 26.0169}, {"ts": 1773777300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 911.2, "quote_volume": 86.74624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 650.6, "quote_volume": 61.87206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1278.8, "quote_volume": 121.65941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1129.1, "quote_volume": 107.37741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 692.7, "quote_volume": 65.87577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777600000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1142.1, "quote_volume": 108.58645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1061.5, "quote_volume": 100.8425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777720000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 3146.1, "quote_volume": 298.87965, "trades": 5, "taker_buy_volume": 1858.4, "taker_buy_quote": 176.61684}, {"ts": 1773777780000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1026.5, "quote_volume": 97.34676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1218.2, "quote_volume": 115.56779, "trades": 3, "taker_buy_volume": 824.3, "taker_buy_quote": 78.22607}, {"ts": 1773777900000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 2994.3, "quote_volume": 284.53375, "trades": 6, "taker_buy_volume": 1706.0, "taker_buy_quote": 162.1752}, {"ts": 1773777960000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 1777.5, "quote_volume": 168.76248, "trades": 5, "taker_buy_volume": 169.3, "taker_buy_quote": 16.10043}, {"ts": 1773778020000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1458.0, "quote_volume": 138.42717, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 18.145}, {"ts": 1773778080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1028.0, "quote_volume": 97.5572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1114.6, "quote_volume": 105.77554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778200000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6384.6, "quote_volume": 606.8495, "trades": 9, "taker_buy_volume": 5737.0, "taker_buy_quote": 545.3275}, {"ts": 1773778260000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 2155.7, "quote_volume": 204.74118, "trades": 11, "taker_buy_volume": 852.2, "taker_buy_quote": 81.02314}, {"ts": 1773778320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 762.5, "quote_volume": 72.36125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 624.7, "quote_volume": 59.28403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1031.5, "quote_volume": 97.88935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778500000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 1029.2, "quote_volume": 97.53015, "trades": 4, "taker_buy_volume": 105.4, "taker_buy_quote": 10.00246}, {"ts": 1773778560000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 3377.4, "quote_volume": 320.58722, "trades": 7, "taker_buy_volume": 2440.0, "taker_buy_quote": 231.7217}, {"ts": 1773778620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1129.3, "quote_volume": 107.17057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778680000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1134.9, "quote_volume": 107.70201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 806.0, "quote_volume": 76.4894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 3968.3, "quote_volume": 377.10904, "trades": 7, "taker_buy_volume": 3011.0, "taker_buy_quote": 286.2291}, {"ts": 1773778860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1057.5, "quote_volume": 100.4625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1021.8, "quote_volume": 96.96882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 732.7, "quote_volume": 69.53323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779040000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1123.3, "quote_volume": 106.66831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 805.0, "quote_volume": 76.475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779160000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 10771.8, "quote_volume": 1026.30334, "trades": 12, "taker_buy_volume": 3861.4, "taker_buy_quote": 367.76712}, {"ts": 1773779220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779400000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 16883.2, "quote_volume": 1610.54028, "trades": 7, "taker_buy_volume": 16883.2, "taker_buy_quote": 1610.54028}, {"ts": 1773779460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5284.3, "quote_volume": 505.17908, "trades": 3, "taker_buy_volume": 5284.3, "taker_buy_quote": 505.17908}, {"ts": 1773779520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 791.0, "quote_volume": 75.4614, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 75.4614}, {"ts": 1773780000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 6689.0, "quote_volume": 638.36878, "trades": 6, "taker_buy_volume": 6689.0, "taker_buy_quote": 638.36878}, {"ts": 1773780180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 880.0, "quote_volume": 84.04, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 84.04}, {"ts": 1773780300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 99.4, "quote_volume": 9.4927, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 9.4927}, {"ts": 1773780360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780480000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 545.0, "quote_volume": 52.0475, "trades": 1, "taker_buy_volume": 545.0, "taker_buy_quote": 52.0475}, {"ts": 1773780720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781080000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 4852.8, "quote_volume": 463.76882, "trades": 5, "taker_buy_volume": 4434.2, "taker_buy_quote": 423.79252}, {"ts": 1773781140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1454.8, "quote_volume": 139.07888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781260000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2188.2, "quote_volume": 208.79614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2406.8, "quote_volume": 229.97308, "trades": 3, "taker_buy_volume": 2406.8, "taker_buy_quote": 229.97308}, {"ts": 1773781380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1241.7, "quote_volume": 118.58952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 8413.8, "quote_volume": 806.15904, "trades": 5, "taker_buy_volume": 7243.8, "taker_buy_quote": 693.95604}, {"ts": 1773781920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 877.5, "quote_volume": 84.32775, "trades": 2, "taker_buy_volume": 877.5, "taker_buy_quote": 84.32775}, {"ts": 1773782100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 211.6, "quote_volume": 20.35592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782580000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782700000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 9177.0, "quote_volume": 881.12794, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782760000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783240000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 99.8, "quote_volume": 9.57082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 100.7, "quote_volume": 9.67727, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 9.67727}, {"ts": 1773783960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 142.8, "quote_volume": 13.68024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2148.3, "quote_volume": 205.80714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 549.1, "quote_volume": 52.60378, "trades": 1, "taker_buy_volume": 549.1, "taker_buy_quote": 52.60378}, {"ts": 1773784860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 312.5, "quote_volume": 29.89067, "trades": 2, "taker_buy_volume": 156.7, "taker_buy_quote": 14.99619}, {"ts": 1773784920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1495.8, "quote_volume": 143.14806, "trades": 1, "taker_buy_volume": 1495.8, "taker_buy_quote": 143.14806}, {"ts": 1773785100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 72.7, "quote_volume": 6.94285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 67.5, "quote_volume": 6.45975, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 6.45975}, {"ts": 1773785460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1739.5, "quote_volume": 166.237, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 56.536}, {"ts": 1773785820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786240000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 1488.3, "quote_volume": 142.2474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 671.5, "quote_volume": 64.12825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 69.6, "quote_volume": 6.63984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3184.6, "quote_volume": 304.1293, "trades": 2, "taker_buy_volume": 3184.6, "taker_buy_quote": 304.1293}, {"ts": 1773786600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1938.9, "quote_volume": 184.97106, "trades": 3, "taker_buy_volume": 861.0, "taker_buy_quote": 82.1394}, {"ts": 1773786660000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 430.3, "quote_volume": 41.05062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786900000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786960000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 408.2, "quote_volume": 39.04439, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 19.58979}, {"ts": 1773787020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2147.5, "quote_volume": 205.08625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1147.5, "quote_volume": 109.58625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 102.5, "quote_volume": 9.799, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 9.799}, {"ts": 1773787560000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 7464.4, "quote_volume": 711.58682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6342.7, "quote_volume": 605.72785, "trades": 3, "taker_buy_volume": 6342.7, "taker_buy_quote": 605.72785}, {"ts": 1773787680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787800000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787860000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 226.1, "quote_volume": 21.59255, "trades": 1, "taker_buy_volume": 226.1, "taker_buy_quote": 21.59255}, {"ts": 1773788220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 570.0, "quote_volume": 54.435, "trades": 1, "taker_buy_volume": 570.0, "taker_buy_quote": 54.435}, {"ts": 1773788280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 87.0, "quote_volume": 8.2998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3223.9, "quote_volume": 307.88245, "trades": 2, "taker_buy_volume": 3223.9, "taker_buy_quote": 307.88245}, {"ts": 1773788520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2355.3, "quote_volume": 224.69562, "trades": 4, "taker_buy_volume": 861.0, "taker_buy_quote": 82.1394}, {"ts": 1773788580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2880.1, "quote_volume": 275.04955, "trades": 2, "taker_buy_volume": 2880.1, "taker_buy_quote": 275.04955}, {"ts": 1773788640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2147.5, "quote_volume": 205.08625, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 205.08625}, {"ts": 1773789180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 573.7, "quote_volume": 54.78835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 77.7, "quote_volume": 7.41258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789300000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4987.8, "quote_volume": 475.70955, "trades": 6, "taker_buy_volume": 3291.8, "taker_buy_quote": 314.03772}, {"ts": 1773789360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789660000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 13304.5, "quote_volume": 1267.71503, "trades": 10, "taker_buy_volume": 1147.0, "taker_buy_quote": 109.3091}, {"ts": 1773789720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6775.9, "quote_volume": 645.06568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789960000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 37930.5, "quote_volume": 3619.36107, "trades": 27, "taker_buy_volume": 35785.0, "taker_buy_quote": 3414.66171}, {"ts": 1773790020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6352.6, "quote_volume": 606.6733, "trades": 4, "taker_buy_volume": 6352.6, "taker_buy_quote": 606.6733}, {"ts": 1773790080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4839.7, "quote_volume": 461.75297, "trades": 5, "taker_buy_volume": 4839.7, "taker_buy_quote": 461.75297}, {"ts": 1773790320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6485.5, "quote_volume": 619.36525, "trades": 4, "taker_buy_volume": 6485.5, "taker_buy_quote": 619.36525}, {"ts": 1773790440000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 3735.4, "quote_volume": 356.78303, "trades": 5, "taker_buy_volume": 3735.4, "taker_buy_quote": 356.78303}, {"ts": 1773790500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790740000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5845.3, "quote_volume": 557.65208, "trades": 8, "taker_buy_volume": 3281.0, "taker_buy_quote": 313.0074}, {"ts": 1773790800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790860000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3206.8, "quote_volume": 306.2494, "trades": 2, "taker_buy_volume": 3206.8, "taker_buy_quote": 306.2494}, {"ts": 1773790920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 53.0, "quote_volume": 5.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2101.1, "quote_volume": 200.65505, "trades": 1, "taker_buy_volume": 2101.1, "taker_buy_quote": 200.65505}, {"ts": 1773791040000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 141.0, "quote_volume": 13.46187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791100000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 15506.1, "quote_volume": 1480.66053, "trades": 9, "taker_buy_volume": 13681.1, "taker_buy_quote": 1306.54505}, {"ts": 1773791160000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1861.0, "quote_volume": 177.36377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791220000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2357.2, "quote_volume": 224.41592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 113.5, "quote_volume": 10.8279, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 10.8279}, {"ts": 1773791520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1214.0, "quote_volume": 115.6942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791580000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 109.0, "quote_volume": 10.3768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792180000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 4845.4, "quote_volume": 462.52504, "trades": 6, "taker_buy_volume": 221.9, "taker_buy_quote": 21.21364}, {"ts": 1773792240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 65.5, "quote_volume": 6.24215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2082.0, "quote_volume": 198.4146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792360000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 1648.0, "quote_volume": 156.78092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792420000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 38092.3, "quote_volume": 3616.87231, "trades": 19, "taker_buy_volume": 7623.1, "taker_buy_quote": 725.04185}, {"ts": 1773792480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 275.0, "quote_volume": 26.2075, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 26.2075}, {"ts": 1773792540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792780000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1842.0, "quote_volume": 174.9058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 300.5, "quote_volume": 28.4874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 64.3, "quote_volume": 6.09564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 383.6, "quote_volume": 36.48036, "trades": 1, "taker_buy_volume": 383.6, "taker_buy_quote": 36.48036}, {"ts": 1773793320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793440000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 1588.8, "quote_volume": 150.8265, "trades": 3, "taker_buy_volume": 441.3, "taker_buy_quote": 41.92875}, {"ts": 1773793500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3234.7, "quote_volume": 306.61681, "trades": 5, "taker_buy_volume": 327.5, "taker_buy_quote": 31.01425}, {"ts": 1773793560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3271.7, "quote_volume": 310.15716, "trades": 2, "taker_buy_volume": 3271.7, "taker_buy_quote": 310.15716}, {"ts": 1773793620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2074.0, "quote_volume": 196.6152, "trades": 3, "taker_buy_volume": 2074.0, "taker_buy_quote": 196.6152}, {"ts": 1773793680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2133.0, "quote_volume": 202.2084, "trades": 3, "taker_buy_volume": 2133.0, "taker_buy_quote": 202.2084}, {"ts": 1773793800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2757.4, "quote_volume": 261.40152, "trades": 2, "taker_buy_volume": 2757.4, "taker_buy_quote": 261.40152}, {"ts": 1773793860000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 12244.3, "quote_volume": 1160.72141, "trades": 12, "taker_buy_volume": 6431.8, "taker_buy_quote": 610.05441}, {"ts": 1773793920000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 10546.3, "quote_volume": 998.52899, "trades": 9, "taker_buy_volume": 468.4, "taker_buy_quote": 44.41942}, {"ts": 1773793980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2680.0, "quote_volume": 253.3686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1861.0, "quote_volume": 175.8645, "trades": 4, "taker_buy_volume": 1861.0, "taker_buy_quote": 175.8645}, {"ts": 1773794160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1507.4, "quote_volume": 142.50034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794340000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 5149.1, "quote_volume": 485.57477, "trades": 9, "taker_buy_volume": 169.7, "taker_buy_quote": 16.00271}, {"ts": 1773794400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4512.9, "quote_volume": 425.56647, "trades": 2, "taker_buy_volume": 4512.9, "taker_buy_quote": 425.56647}, {"ts": 1773794460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794520000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794580000, "open": 0.0944, "high": 0.0944, "low": 0.0924, "close": 0.0935, "volume": 392294.5, "quote_volume": 36652.59106, "trades": 386, "taker_buy_volume": 134833.8, "taker_buy_quote": 12601.53849}, {"ts": 1773794640000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 18461.3, "quote_volume": 1728.46838, "trades": 28, "taker_buy_volume": 14690.0, "taker_buy_quote": 1375.18193}, {"ts": 1773794700000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 11789.4, "quote_volume": 1109.39551, "trades": 11, "taker_buy_volume": 4360.3, "taker_buy_quote": 410.63883}, {"ts": 1773794760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 127.8, "quote_volume": 12.02598, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 12.02598}, {"ts": 1773794880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4124.9, "quote_volume": 388.15309, "trades": 2, "taker_buy_volume": 4124.9, "taker_buy_quote": 388.15309}, {"ts": 1773794940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 70.8, "quote_volume": 6.66228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5262.4, "quote_volume": 495.71808, "trades": 3, "taker_buy_volume": 3262.4, "taker_buy_quote": 307.31808}, {"ts": 1773795120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 249.4, "quote_volume": 23.49348, "trades": 1, "taker_buy_volume": 249.4, "taker_buy_quote": 23.49348}, {"ts": 1773795180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 81.2, "quote_volume": 7.66528, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 7.66528}, {"ts": 1773795240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 14551.6, "quote_volume": 1369.18481, "trades": 9, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.865}, {"ts": 1773795360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1125.2, "quote_volume": 105.78132, "trades": 2, "taker_buy_volume": 125.2, "taker_buy_quote": 11.78132}, {"ts": 1773795420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4324.7, "quote_volume": 406.95427, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.97975}, {"ts": 1773795780000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 74521.7, "quote_volume": 6999.19858, "trades": 34, "taker_buy_volume": 5099.2, "taker_buy_quote": 478.81488}, {"ts": 1773795840000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 145.4, "quote_volume": 13.65306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795900000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 7161.2, "quote_volume": 672.04871, "trades": 7, "taker_buy_volume": 861.2, "taker_buy_quote": 80.78056}, {"ts": 1773795960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796080000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1144.0, "quote_volume": 107.1784, "trades": 3, "taker_buy_volume": 66.6, "taker_buy_quote": 6.23376}, {"ts": 1773796140000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4184.7, "quote_volume": 392.02029, "trades": 4, "taker_buy_volume": 4184.7, "taker_buy_quote": 392.02029}, {"ts": 1773796200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 806.5, "quote_volume": 75.6497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2072.6, "quote_volume": 194.40988, "trades": 4, "taker_buy_volume": 861.2, "taker_buy_quote": 80.78056}, {"ts": 1773796680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 902.8, "quote_volume": 84.59236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2246.1, "quote_volume": 210.45957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797040000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797100000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3201.7, "quote_volume": 300.52488, "trades": 3, "taker_buy_volume": 3201.7, "taker_buy_quote": 300.52488}, {"ts": 1773797160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 696.1, "quote_volume": 65.29418, "trades": 1, "taker_buy_volume": 696.1, "taker_buy_quote": 65.29418}, {"ts": 1773797220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797280000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1435.0, "quote_volume": 134.703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 120.4, "quote_volume": 11.3176, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 11.3176}, {"ts": 1773797400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797460000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 188.2, "quote_volume": 17.6908, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 17.6908}, {"ts": 1773797700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 180.7, "quote_volume": 16.9858, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 16.9858}, {"ts": 1773797820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3094.6, "quote_volume": 290.58294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797940000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 3978.3, "quote_volume": 373.80961, "trades": 4, "taker_buy_volume": 3799.1, "taker_buy_quote": 357.00065}, {"ts": 1773798000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1197.8, "quote_volume": 112.5932, "trades": 2, "taker_buy_volume": 1197.8, "taker_buy_quote": 112.5932}, {"ts": 1773798060000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798120000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 9100.0, "quote_volume": 853.90723, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 114.6, "quote_volume": 10.76094, "trades": 1, "taker_buy_volume": 114.6, "taker_buy_quote": 10.76094}, {"ts": 1773798900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798960000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 28923.2, "quote_volume": 2708.00946, "trades": 22, "taker_buy_volume": 5268.8, "taker_buy_quote": 493.15968}, {"ts": 1773799020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 324.0, "quote_volume": 30.40746, "trades": 2, "taker_buy_volume": 162.6, "taker_buy_quote": 15.26814}, {"ts": 1773799740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 100.6, "quote_volume": 9.4564, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 9.4564}, {"ts": 1773799860000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799980000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1147.5, "quote_volume": 107.865, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.865}, {"ts": 1773800040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 209.8, "quote_volume": 19.7212, "trades": 1, "taker_buy_volume": 209.8, "taker_buy_quote": 19.7212}, {"ts": 1773800520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 116.0, "quote_volume": 10.8924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1033.3, "quote_volume": 96.92354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3134.8, "quote_volume": 293.73076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3300.3, "quote_volume": 309.23811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3159.1, "quote_volume": 296.00767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801660000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7425.8, "quote_volume": 695.69838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 712.0, "quote_volume": 66.7856, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 66.7856}, {"ts": 1773801780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5569.4, "quote_volume": 521.85278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 113.7, "quote_volume": 10.66506, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 10.66506}, {"ts": 1773801900000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7309.8, "quote_volume": 684.84129, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 573.7, "quote_volume": 53.75569, "trades": 1, "taker_buy_volume": 573.7, "taker_buy_quote": 53.75569}, {"ts": 1773802020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1354.0, "quote_volume": 126.8698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5874.0, "quote_volume": 550.3938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802200000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 346.9, "quote_volume": 32.4767, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 6.42782}, {"ts": 1773802260000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 310.4, "quote_volume": 29.07084, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 16.3038}, {"ts": 1773802320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802440000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4591.6, "quote_volume": 429.88048, "trades": 5, "taker_buy_volume": 1067.2, "taker_buy_quote": 99.99664}, {"ts": 1773802500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 278.0, "quote_volume": 26.0486, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 26.0486}, {"ts": 1773802740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1147.5, "quote_volume": 107.406, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.406}, {"ts": 1773802800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 406.4, "quote_volume": 38.03904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 569.7, "quote_volume": 53.32392, "trades": 1, "taker_buy_volume": 569.7, "taker_buy_quote": 53.32392}, {"ts": 1773802920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802980000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 4400.1, "quote_volume": 411.96411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 262.1, "quote_volume": 24.53256, "trades": 1, "taker_buy_volume": 262.1, "taker_buy_quote": 24.53256}, {"ts": 1773803100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3458.4, "quote_volume": 323.7709, "trades": 6, "taker_buy_volume": 1532.0, "taker_buy_quote": 143.45986}, {"ts": 1773803160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 221.1, "quote_volume": 20.69496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 148.9, "quote_volume": 13.93704, "trades": 1, "taker_buy_volume": 148.9, "taker_buy_quote": 13.93704}, {"ts": 1773803280000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 765.6, "quote_volume": 71.57121, "trades": 3, "taker_buy_volume": 641.7, "taker_buy_quote": 59.99895}, {"ts": 1773803340000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1073.5, "quote_volume": 100.30231, "trades": 5, "taker_buy_volume": 374.1, "taker_buy_quote": 34.97835}, {"ts": 1773803400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 492.7, "quote_volume": 46.06745, "trades": 2, "taker_buy_volume": 492.7, "taker_buy_quote": 46.06745}, {"ts": 1773803460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 492.7, "quote_volume": 46.06745, "trades": 1, "taker_buy_volume": 492.7, "taker_buy_quote": 46.06745}, {"ts": 1773803520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 18168.2, "quote_volume": 1696.90988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 107.0, "quote_volume": 9.9938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3785.3, "quote_volume": 353.16849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804240000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804420000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1902.0, "quote_volume": 178.0272, "trades": 2, "taker_buy_volume": 754.5, "taker_buy_quote": 70.6212}, {"ts": 1773804540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804720000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 629.8, "quote_volume": 59.02515, "trades": 2, "taker_buy_volume": 629.8, "taker_buy_quote": 59.02515}, {"ts": 1773804780000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 12389.2, "quote_volume": 1161.06416, "trades": 7, "taker_buy_volume": 6367.3, "taker_buy_quote": 597.25274}, {"ts": 1773804840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2147.5, "quote_volume": 201.22075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805140000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1591.4, "quote_volume": 148.82515, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 27.378}, {"ts": 1773805200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2141.9, "quote_volume": 200.48184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 263.4, "quote_volume": 24.65424, "trades": 2, "taker_buy_volume": 263.4, "taker_buy_quote": 24.65424}, {"ts": 1773805560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 53.5, "quote_volume": 5.00225, "trades": 1, "taker_buy_volume": 53.5, "taker_buy_quote": 5.00225}, {"ts": 1773805680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1146.0, "quote_volume": 107.151, "trades": 2, "taker_buy_volume": 1146.0, "taker_buy_quote": 107.151}, {"ts": 1773805860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 306.0, "quote_volume": 28.611, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 28.611}, {"ts": 1773805920000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 20293.2, "quote_volume": 1899.12298, "trades": 13, "taker_buy_volume": 20293.2, "taker_buy_quote": 1899.12298}, {"ts": 1773805980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806040000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 15982.1, "quote_volume": 1498.121, "trades": 11, "taker_buy_volume": 15982.1, "taker_buy_quote": 1498.121}, {"ts": 1773806100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3226.6, "quote_volume": 302.33242, "trades": 3, "taker_buy_volume": 3226.6, "taker_buy_quote": 302.33242}, {"ts": 1773806220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6367.3, "quote_volume": 596.61601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2113.3, "quote_volume": 198.01621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4335.1, "quote_volume": 404.89834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806580000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 7005.3, "quote_volume": 653.63479, "trades": 5, "taker_buy_volume": 2601.0, "taker_buy_quote": 242.7136}, {"ts": 1773806640000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2272.1, "quote_volume": 211.77044, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 10.00176}, {"ts": 1773806700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 82.4, "quote_volume": 7.67968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806940000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1818.0, "quote_volume": 169.68645, "trades": 3, "taker_buy_volume": 1818.0, "taker_buy_quote": 169.68645}, {"ts": 1773807000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7185.9, "quote_volume": 671.32396, "trades": 5, "taker_buy_volume": 7185.9, "taker_buy_quote": 671.32396}, {"ts": 1773807120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 69.0, "quote_volume": 6.4446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3100.0, "quote_volume": 289.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1083.2, "quote_volume": 101.17088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808260000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 6600.0, "quote_volume": 615.22, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7483.6, "quote_volume": 698.96824, "trades": 3, "taker_buy_volume": 7483.6, "taker_buy_quote": 698.96824}, {"ts": 1773808560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11064.3, "quote_volume": 1035.61848, "trades": 6, "taker_buy_volume": 5455.4, "taker_buy_quote": 510.62544}, {"ts": 1773808800000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 28611.3, "quote_volume": 2677.77664, "trades": 17, "taker_buy_volume": 4547.0, "taker_buy_quote": 426.02415}, {"ts": 1773808860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 286.1, "quote_volume": 26.77896, "trades": 1, "taker_buy_volume": 286.1, "taker_buy_quote": 26.77896}, {"ts": 1773808920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 13455.1, "quote_volume": 1258.05185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809100000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 13814.1, "quote_volume": 1291.61503, "trades": 5, "taker_buy_volume": 101.4, "taker_buy_quote": 9.49104}, {"ts": 1773809160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 26469.7, "quote_volume": 2478.52277, "trades": 20, "taker_buy_volume": 25322.2, "taker_buy_quote": 2371.23152}, {"ts": 1773809460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 279.2, "quote_volume": 26.16104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10651.6, "quote_volume": 996.25017, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.29125}, {"ts": 1773809700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4960.6, "quote_volume": 463.8161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 17628.1, "quote_volume": 1648.22735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2008.9, "quote_volume": 187.83215, "trades": 3, "taker_buy_volume": 861.4, "taker_buy_quote": 80.5409}, {"ts": 1773810180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10026.0, "quote_volume": 937.431, "trades": 3, "taker_buy_volume": 8878.5, "taker_buy_quote": 830.13975}, {"ts": 1773810240000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 17841.8, "quote_volume": 1668.46535, "trades": 8, "taker_buy_volume": 996.0, "taker_buy_quote": 93.1683}, {"ts": 1773810300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1147.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810480000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 20733.0, "quote_volume": 1935.05653, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810600000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 17131.1, "quote_volume": 1601.86085, "trades": 6, "taker_buy_volume": 17131.1, "taker_buy_quote": 1601.86085}, {"ts": 1773810660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 955.7, "quote_volume": 89.45352, "trades": 1, "taker_buy_volume": 955.7, "taker_buy_quote": 89.45352}, {"ts": 1773810840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 73.2, "quote_volume": 6.8442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 53.5, "quote_volume": 5.0076, "trades": 1, "taker_buy_volume": 53.5, "taker_buy_quote": 5.0076}, {"ts": 1773811020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 308.1, "quote_volume": 28.83816, "trades": 1, "taker_buy_volume": 308.1, "taker_buy_quote": 28.83816}, {"ts": 1773811200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 101.0, "quote_volume": 9.4435, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 9.4435}, {"ts": 1773811380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 178.4, "quote_volume": 16.6804, "trades": 2, "taker_buy_volume": 178.4, "taker_buy_quote": 16.6804}, {"ts": 1773811620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1147.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1147.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 11209.9, "quote_volume": 1047.00466, "trades": 11, "taker_buy_volume": 2295.0, "taker_buy_quote": 214.353}, {"ts": 1773812160000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1607.3, "quote_volume": 150.1678, "trades": 2, "taker_buy_volume": 459.8, "taker_buy_quote": 42.9913}, {"ts": 1773812220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 106.7, "quote_volume": 9.96578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812640000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 12597.0, "quote_volume": 1178.44225, "trades": 15, "taker_buy_volume": 10163.7, "taker_buy_quote": 950.9287}, {"ts": 1773812700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 106.9, "quote_volume": 9.99515, "trades": 1, "taker_buy_volume": 106.9, "taker_buy_quote": 9.99515}, {"ts": 1773812760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12409.8, "quote_volume": 1159.07532, "trades": 11, "taker_buy_volume": 11262.3, "taker_buy_quote": 1051.89882}, {"ts": 1773812940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2252.1, "quote_volume": 210.34614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0938, "volume": 159805.8, "quote_volume": 14968.46416, "trades": 51, "taker_buy_volume": 132544.8, "taker_buy_quote": 12410.68451}, {"ts": 1773813180000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1598.1, "quote_volume": 150.10665, "trades": 2, "taker_buy_volume": 1598.1, "taker_buy_quote": 150.10665}, {"ts": 1773813240000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 3828.7, "quote_volume": 358.87688, "trades": 4, "taker_buy_volume": 1652.7, "taker_buy_quote": 155.08853}, {"ts": 1773813300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813600000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 963.3, "quote_volume": 90.31451, "trades": 2, "taker_buy_volume": 963.3, "taker_buy_quote": 90.31451}, {"ts": 1773813660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813720000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 4167.7, "quote_volume": 392.31716, "trades": 12, "taker_buy_volume": 4167.7, "taker_buy_quote": 392.31716}, {"ts": 1773813780000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.1, "quote_volume": 9.99462, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 9.99462}, {"ts": 1773813840000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 4996.5, "quote_volume": 470.79455, "trades": 11, "taker_buy_volume": 4894.0, "taker_buy_quote": 461.1493}, {"ts": 1773813900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 148.9, "quote_volume": 13.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814620000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 8221.0, "quote_volume": 771.7416, "trades": 6, "taker_buy_volume": 8221.0, "taker_buy_quote": 771.7416}, {"ts": 1773814680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 13047.5, "quote_volume": 1223.09674, "trades": 7, "taker_buy_volume": 2147.5, "taker_buy_quote": 201.4355}, {"ts": 1773814860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814980000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 67.9, "quote_volume": 6.36902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815400000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7310.0, "quote_volume": 687.02525, "trades": 7, "taker_buy_volume": 7310.0, "taker_buy_quote": 687.02525}, {"ts": 1773815460000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3819.0, "quote_volume": 358.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2309.5, "quote_volume": 217.093, "trades": 1, "taker_buy_volume": 2309.5, "taker_buy_quote": 217.093}, {"ts": 1773815760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1147.5, "quote_volume": 107.6355, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.6355}, {"ts": 1773816060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 100.3, "quote_volume": 9.39811, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 9.39811}, {"ts": 1773816360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 53.5, "quote_volume": 5.0076, "trades": 1, "taker_buy_volume": 53.5, "taker_buy_quote": 5.0076}, {"ts": 1773816540000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1928.2, "quote_volume": 180.41202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 66.6, "quote_volume": 6.2271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 538.0, "quote_volume": 50.303, "trades": 1, "taker_buy_volume": 538.0, "taker_buy_quote": 50.303}, {"ts": 1773816840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1605.3, "quote_volume": 149.93502, "trades": 3, "taker_buy_volume": 905.9, "taker_buy_quote": 84.61106}, {"ts": 1773817080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1147.5, "quote_volume": 106.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 979.0, "quote_volume": 90.95986, "trades": 5, "taker_buy_volume": 279.6, "taker_buy_quote": 25.9856}, {"ts": 1773817620000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 11268.4, "quote_volume": 1046.94911, "trades": 8, "taker_buy_volume": 582.4, "taker_buy_quote": 54.10496}, {"ts": 1773817680000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817740000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 7707.7, "quote_volume": 714.20958, "trades": 9, "taker_buy_volume": 2255.2, "taker_buy_quote": 209.07858}, {"ts": 1773817800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817860000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817920000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1000.0, "quote_volume": 92.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.8}, {"ts": 1773817980000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 3776.0, "quote_volume": 350.24995, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.8}, {"ts": 1773818040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3449.9, "quote_volume": 320.49571, "trades": 3, "taker_buy_volume": 3449.9, "taker_buy_quote": 320.49571}, {"ts": 1773818100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2147.5, "quote_volume": 199.50275, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 199.50275}, {"ts": 1773818220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1000.0, "quote_volume": 92.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.8}, {"ts": 1773818280000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1568.1, "quote_volume": 145.47762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 729.2, "quote_volume": 67.59684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818400000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 636.5, "quote_volume": 58.98173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818460000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 6069.9, "quote_volume": 562.83142, "trades": 8, "taker_buy_volume": 908.4, "taker_buy_quote": 84.24562}, {"ts": 1773818520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2730.8, "quote_volume": 253.14516, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.37325}, {"ts": 1773818580000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 574.4, "quote_volume": 53.24688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 886.5, "quote_volume": 82.17855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818700000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1756.8, "quote_volume": 163.03104, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.488}, {"ts": 1773818760000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 268.5, "quote_volume": 24.88995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818820000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 858.4, "quote_volume": 79.59475, "trades": 3, "taker_buy_volume": 210.7, "taker_buy_quote": 19.55296}, {"ts": 1773818880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1595.4, "quote_volume": 147.89358, "trades": 5, "taker_buy_volume": 860.8, "taker_buy_quote": 79.79616}, {"ts": 1773818940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 570.0, "quote_volume": 52.839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819000000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 728.3, "quote_volume": 67.48015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819060000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819240000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 34079.0, "quote_volume": 3149.72296, "trades": 20, "taker_buy_volume": 26259.6, "taker_buy_quote": 2427.26035}, {"ts": 1773819300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819360000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 7901.8, "quote_volume": 729.38508, "trades": 9, "taker_buy_volume": 2770.9, "taker_buy_quote": 256.03116}, {"ts": 1773819420000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 129.9, "quote_volume": 12.01575, "trades": 1, "taker_buy_volume": 129.9, "taker_buy_quote": 12.01575}, {"ts": 1773819480000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819780000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819900000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1000.0, "quote_volume": 92.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.5}, {"ts": 1773819960000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820020000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820080000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820320000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820380000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 92.3, "quote_volume": 8.55621, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 8.55621}, {"ts": 1773820440000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820500000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820620000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820680000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820740000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820800000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4085.5, "quote_volume": 379.62563, "trades": 7, "taker_buy_volume": 1938.0, "taker_buy_quote": 180.12288}, {"ts": 1773820860000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 4212.0, "quote_volume": 391.616, "trades": 4, "taker_buy_volume": 4212.0, "taker_buy_quote": 391.616}, {"ts": 1773820920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820980000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 10001.0, "quote_volume": 932.38286, "trades": 9, "taker_buy_volume": 2501.0, "taker_buy_quote": 233.26811}, {"ts": 1773821040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 86.6, "quote_volume": 8.07978, "trades": 1, "taker_buy_volume": 86.6, "taker_buy_quote": 8.07978}, {"ts": 1773821100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821280000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2100.8, "quote_volume": 195.78762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821340000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6678.0, "quote_volume": 622.84265, "trades": 5, "taker_buy_volume": 6678.0, "taker_buy_quote": 622.84265}, {"ts": 1773821400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1066.8, "quote_volume": 99.42576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821460000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4499.8, "quote_volume": 418.93138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821880000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 8521.5, "quote_volume": 794.82875, "trades": 12, "taker_buy_volume": 8521.5, "taker_buy_quote": 794.82875}, {"ts": 1773821940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 730.1, "quote_volume": 68.11833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822240000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822300000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4391.3, "quote_volume": 409.38951, "trades": 10, "taker_buy_volume": 2906.6, "taker_buy_quote": 271.01547}, {"ts": 1773822360000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4484.4, "quote_volume": 418.00436, "trades": 8, "taker_buy_volume": 2906.6, "taker_buy_quote": 270.9534}, {"ts": 1773822420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822600000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2906.6, "quote_volume": 271.07103, "trades": 7, "taker_buy_volume": 2906.6, "taker_buy_quote": 271.07103}, {"ts": 1773822660000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2906.6, "quote_volume": 271.07103, "trades": 7, "taker_buy_volume": 2906.6, "taker_buy_quote": 271.07103}, {"ts": 1773822720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2156.6, "quote_volume": 200.99512, "trades": 2, "taker_buy_volume": 2156.6, "taker_buy_quote": 200.99512}, {"ts": 1773822900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 7535.6, "quote_volume": 703.07148, "trades": 4, "taker_buy_volume": 7535.6, "taker_buy_quote": 703.07148}, {"ts": 1773823260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 577.7, "quote_volume": 53.89941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823320000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 21253.5, "quote_volume": 1985.43645, "trades": 16, "taker_buy_volume": 21253.5, "taker_buy_quote": 1985.43645}, {"ts": 1773823380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 86.8, "quote_volume": 8.1158, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 8.1158}, {"ts": 1773823560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5492.4, "quote_volume": 512.99016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823620000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2281.7, "quote_volume": 213.2242, "trades": 6, "taker_buy_volume": 2281.7, "taker_buy_quote": 213.2242}, {"ts": 1773823680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 59.5, "quote_volume": 5.56325, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 5.56325}, {"ts": 1773823740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823800000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 9987.7, "quote_volume": 934.8173, "trades": 6, "taker_buy_volume": 9987.7, "taker_buy_quote": 934.8173}, {"ts": 1773823860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 466.6, "quote_volume": 43.6271, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 23.1506}, {"ts": 1773824160000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2235.4, "quote_volume": 208.80968, "trades": 8, "taker_buy_volume": 1686.4, "taker_buy_quote": 157.53308}, {"ts": 1773824220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824280000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 34097.1, "quote_volume": 3174.78116, "trades": 21, "taker_buy_volume": 2686.4, "taker_buy_quote": 249.95773}, {"ts": 1773824340000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 54169.8, "quote_volume": 5022.79233, "trades": 18, "taker_buy_volume": 13804.1, "taker_buy_quote": 1279.96944}, {"ts": 1773824400000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 137.3, "quote_volume": 12.71398, "trades": 1, "taker_buy_volume": 137.3, "taker_buy_quote": 12.71398}, {"ts": 1773824580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 130.6, "quote_volume": 12.06744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824880000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 5153.5, "quote_volume": 476.39815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824940000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 50134.6, "quote_volume": 4627.64919, "trades": 12, "taker_buy_volume": 26332.9, "taker_buy_quote": 2430.6166}, {"ts": 1773825000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1584.7, "quote_volume": 146.26781, "trades": 2, "taker_buy_volume": 1083.4, "taker_buy_quote": 99.99782}, {"ts": 1773825060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825120000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1686.4, "quote_volume": 155.93644, "trades": 3, "taker_buy_volume": 1686.4, "taker_buy_quote": 155.93644}, {"ts": 1773825180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2720.1, "quote_volume": 252.15327, "trades": 3, "taker_buy_volume": 2720.1, "taker_buy_quote": 252.15327}, {"ts": 1773825420000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1225.4, "quote_volume": 113.60642, "trades": 3, "taker_buy_volume": 1225.4, "taker_buy_quote": 113.60642}, {"ts": 1773825480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1107.0, "quote_volume": 102.8403, "trades": 2, "taker_buy_volume": 1107.0, "taker_buy_quote": 102.8403}, {"ts": 1773825540000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 4838.8, "quote_volume": 448.78221, "trades": 6, "taker_buy_volume": 1107.0, "taker_buy_quote": 102.7296}, {"ts": 1773825600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2254.5, "quote_volume": 209.2176, "trades": 3, "taker_buy_volume": 1107.0, "taker_buy_quote": 102.7296}, {"ts": 1773825780000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1170.2, "quote_volume": 108.48386, "trades": 3, "taker_buy_volume": 1170.2, "taker_buy_quote": 108.48386}, {"ts": 1773825840000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 73.9, "quote_volume": 6.84314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825900000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1947.0, "quote_volume": 180.4869, "trades": 4, "taker_buy_volume": 1107.0, "taker_buy_quote": 102.6189}, {"ts": 1773825960000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1869.8, "quote_volume": 173.32246, "trades": 4, "taker_buy_volume": 642.3, "taker_buy_quote": 59.54121}, {"ts": 1773826020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1204.0, "quote_volume": 111.4904, "trades": 3, "taker_buy_volume": 551.4, "taker_buy_quote": 51.05964}, {"ts": 1773826140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 799.4, "quote_volume": 74.02444, "trades": 2, "taker_buy_volume": 551.4, "taker_buy_quote": 51.05964}, {"ts": 1773826200000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2294.5, "quote_volume": 212.26325, "trades": 5, "taker_buy_volume": 551.4, "taker_buy_quote": 51.0045}, {"ts": 1773826260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826320000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3511.6, "quote_volume": 325.16278, "trades": 7, "taker_buy_volume": 1102.8, "taker_buy_quote": 102.11928}, {"ts": 1773826380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1147.5, "quote_volume": 106.2585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826560000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826620000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 731.0, "quote_volume": 67.7637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 5513.2, "quote_volume": 512.13486, "trades": 9, "taker_buy_volume": 5443.4, "taker_buy_quote": 505.65742}, {"ts": 1773826740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4324.0, "quote_volume": 401.6996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826920000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 245.5, "quote_volume": 22.7824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827040000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1085.5, "quote_volume": 100.7344, "trades": 2, "taker_buy_volume": 1085.5, "taker_buy_quote": 100.7344}, {"ts": 1773827100000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 268.1, "quote_volume": 24.86248, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 8.91808}, {"ts": 1773827160000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1141.1, "quote_volume": 105.89408, "trades": 2, "taker_buy_volume": 1141.1, "taker_buy_quote": 105.89408}, {"ts": 1773827220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 316.4, "quote_volume": 29.29864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827340000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1123.5, "quote_volume": 103.82972, "trades": 4, "taker_buy_volume": 307.1, "taker_buy_quote": 28.39436}, {"ts": 1773827520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7777.3, "quote_volume": 717.84479, "trades": 4, "taker_buy_volume": 209.9, "taker_buy_quote": 19.37377}, {"ts": 1773827580000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 487.8, "quote_volume": 44.99664, "trades": 3, "taker_buy_volume": 214.8, "taker_buy_quote": 19.82604}, {"ts": 1773827640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 421.8, "quote_volume": 38.93214, "trades": 2, "taker_buy_volume": 421.8, "taker_buy_quote": 38.93214}, {"ts": 1773827700000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827760000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 10943.2, "quote_volume": 1006.79095, "trades": 15, "taker_buy_volume": 2670.8, "taker_buy_quote": 245.83748}, {"ts": 1773827820000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 2709.3, "quote_volume": 248.79547, "trades": 6, "taker_buy_volume": 497.2, "taker_buy_quote": 45.72469}, {"ts": 1773827880000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 340.8, "quote_volume": 31.31275, "trades": 2, "taker_buy_volume": 273.1, "taker_buy_quote": 25.09789}, {"ts": 1773827940000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1684.8, "quote_volume": 154.69306, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 26.11798}, {"ts": 1773828000000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 4770.5, "quote_volume": 437.26938, "trades": 8, "taker_buy_volume": 181.7, "taker_buy_quote": 16.68006}, {"ts": 1773828060000, "open": 0.0916, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 25093.8, "quote_volume": 2296.10971, "trades": 27, "taker_buy_volume": 407.8, "taker_buy_quote": 37.36535}, {"ts": 1773828120000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 6503.8, "quote_volume": 595.80446, "trades": 6, "taker_buy_volume": 5457.0, "taker_buy_quote": 499.91758}, {"ts": 1773828180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8081.5, "quote_volume": 740.2654, "trades": 7, "taker_buy_volume": 1465.8, "taker_buy_quote": 134.26728}, {"ts": 1773828240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 216.4, "quote_volume": 19.82224, "trades": 1, "taker_buy_volume": 216.4, "taker_buy_quote": 19.82224}, {"ts": 1773828300000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 11003.2, "quote_volume": 1009.24971, "trades": 9, "taker_buy_volume": 11003.2, "taker_buy_quote": 1009.24971}, {"ts": 1773828360000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1153.0, "quote_volume": 105.87694, "trades": 4, "taker_buy_volume": 315.4, "taker_buy_quote": 28.98526}, {"ts": 1773828420000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 739.9, "quote_volume": 68.01885, "trades": 3, "taker_buy_volume": 739.9, "taker_buy_quote": 68.01885}, {"ts": 1773828480000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 250.8, "quote_volume": 23.01613, "trades": 2, "taker_buy_volume": 177.7, "taker_buy_quote": 16.31286}, {"ts": 1773828540000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 246.0, "quote_volume": 22.6074, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 22.6074}, {"ts": 1773828600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 207.9, "quote_volume": 19.10601, "trades": 1, "taker_buy_volume": 207.9, "taker_buy_quote": 19.10601}, {"ts": 1773828660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 232.6, "quote_volume": 21.37594, "trades": 1, "taker_buy_volume": 232.6, "taker_buy_quote": 21.37594}, {"ts": 1773828720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1236.7, "quote_volume": 113.65273, "trades": 2, "taker_buy_volume": 236.7, "taker_buy_quote": 21.75273}, {"ts": 1773828780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 191.1, "quote_volume": 17.5812, "trades": 1, "taker_buy_volume": 191.1, "taker_buy_quote": 17.5812}, {"ts": 1773828840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 192.0, "quote_volume": 17.664, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 17.664}, {"ts": 1773828900000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 3088.4, "quote_volume": 284.32822, "trades": 7, "taker_buy_volume": 1818.4, "taker_buy_quote": 167.36122}, {"ts": 1773828960000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4486.5, "quote_volume": 412.7762, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 16.7622}, {"ts": 1773829020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 194.3, "quote_volume": 17.8756, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 17.8756}, {"ts": 1773829080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 258.2, "quote_volume": 23.7544, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 23.7544}, {"ts": 1773829140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 209.7, "quote_volume": 19.2924, "trades": 1, "taker_buy_volume": 209.7, "taker_buy_quote": 19.2924}, {"ts": 1773829200000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1427.5, "quote_volume": 131.19268, "trades": 3, "taker_buy_volume": 335.2, "taker_buy_quote": 30.81031}, {"ts": 1773829260000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 18011.9, "quote_volume": 1651.71427, "trades": 11, "taker_buy_volume": 230.4, "taker_buy_quote": 21.15072}, {"ts": 1773829320000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 455.9, "quote_volume": 41.80603, "trades": 2, "taker_buy_volume": 455.9, "taker_buy_quote": 41.80603}, {"ts": 1773829380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 219.8, "quote_volume": 20.13368, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 20.13368}, {"ts": 1773829440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 271.2, "quote_volume": 24.84192, "trades": 1, "taker_buy_volume": 271.2, "taker_buy_quote": 24.84192}, {"ts": 1773829500000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 6487.8, "quote_volume": 594.31386, "trades": 5, "taker_buy_volume": 6487.8, "taker_buy_quote": 594.31386}, {"ts": 1773829560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 117.4, "quote_volume": 10.75384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 451.0, "quote_volume": 41.3567, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 41.3567}, {"ts": 1773829680000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 29278.3, "quote_volume": 2691.70351, "trades": 16, "taker_buy_volume": 16688.3, "taker_buy_quote": 1533.42351}, {"ts": 1773829740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 300.1, "quote_volume": 27.6092, "trades": 1, "taker_buy_volume": 300.1, "taker_buy_quote": 27.6092}, {"ts": 1773829800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 254.2, "quote_volume": 23.3864, "trades": 1, "taker_buy_volume": 254.2, "taker_buy_quote": 23.3864}, {"ts": 1773829860000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 9872.4, "quote_volume": 907.02906, "trades": 6, "taker_buy_volume": 288.4, "taker_buy_quote": 26.47512}, {"ts": 1773829920000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6160.0, "quote_volume": 565.77895, "trades": 6, "taker_buy_volume": 6160.0, "taker_buy_quote": 565.77895}, {"ts": 1773829980000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 319.7, "quote_volume": 29.37427, "trades": 2, "taker_buy_volume": 258.1, "taker_buy_quote": 23.71939}, {"ts": 1773830040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 196.8, "quote_volume": 18.1056, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 18.1056}, {"ts": 1773830100000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 517.7, "quote_volume": 47.61493, "trades": 3, "taker_buy_volume": 300.6, "taker_buy_quote": 27.66344}, {"ts": 1773830160000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 212.1, "quote_volume": 19.47078, "trades": 1, "taker_buy_volume": 212.1, "taker_buy_quote": 19.47078}, {"ts": 1773830220000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 434.2, "quote_volume": 39.88442, "trades": 2, "taker_buy_volume": 434.2, "taker_buy_quote": 39.88442}, {"ts": 1773830280000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 642.1, "quote_volume": 58.93457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830340000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 441.4, "quote_volume": 40.54572, "trades": 2, "taker_buy_volume": 441.4, "taker_buy_quote": 40.54572}, {"ts": 1773830400000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1276.8, "quote_volume": 116.85293, "trades": 3, "taker_buy_volume": 257.3, "taker_buy_quote": 23.56868}, {"ts": 1773830460000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 1619.7, "quote_volume": 148.12239, "trades": 4, "taker_buy_volume": 272.7, "taker_buy_quote": 25.00659}, {"ts": 1773830520000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1403.8, "quote_volume": 128.30061, "trades": 3, "taker_buy_volume": 256.3, "taker_buy_quote": 23.41911}, {"ts": 1773830580000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 243.2, "quote_volume": 22.22848, "trades": 1, "taker_buy_volume": 243.2, "taker_buy_quote": 22.22848}, {"ts": 1773830640000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2355.6, "quote_volume": 215.06628, "trades": 2, "taker_buy_volume": 2355.6, "taker_buy_quote": 215.06628}, {"ts": 1773830700000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 108.5, "quote_volume": 9.90605, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 9.90605}, {"ts": 1773830760000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 517.1, "quote_volume": 47.23173, "trades": 2, "taker_buy_volume": 517.1, "taker_buy_quote": 47.23173}, {"ts": 1773830820000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 228.1, "quote_volume": 20.87115, "trades": 1, "taker_buy_volume": 228.1, "taker_buy_quote": 20.87115}, {"ts": 1773830880000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 244.5, "quote_volume": 22.37175, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 22.37175}, {"ts": 1773830940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3892.9, "quote_volume": 356.20035, "trades": 4, "taker_buy_volume": 3892.9, "taker_buy_quote": 356.20035}, {"ts": 1773831000000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 15617.1, "quote_volume": 1427.57175, "trades": 7, "taker_buy_volume": 270.3, "taker_buy_quote": 24.75948}, {"ts": 1773831060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 297.1, "quote_volume": 27.18465, "trades": 1, "taker_buy_volume": 297.1, "taker_buy_quote": 27.18465}, {"ts": 1773831120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 286.3, "quote_volume": 26.22508, "trades": 1, "taker_buy_volume": 286.3, "taker_buy_quote": 26.22508}, {"ts": 1773831180000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2656.4, "quote_volume": 243.08449, "trades": 4, "taker_buy_volume": 238.9, "taker_buy_quote": 21.88324}, {"ts": 1773831240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 198.8, "quote_volume": 18.21008, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 18.21008}, {"ts": 1773831300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 226.6, "quote_volume": 20.75656, "trades": 1, "taker_buy_volume": 226.6, "taker_buy_quote": 20.75656}, {"ts": 1773831360000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 5155.4, "quote_volume": 472.4044, "trades": 7, "taker_buy_volume": 5155.4, "taker_buy_quote": 472.4044}, {"ts": 1773831420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 248.8, "quote_volume": 22.81496, "trades": 2, "taker_buy_volume": 248.8, "taker_buy_quote": 22.81496}, {"ts": 1773831480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 294.2, "quote_volume": 26.97814, "trades": 1, "taker_buy_volume": 294.2, "taker_buy_quote": 26.97814}, {"ts": 1773831540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 202.5, "quote_volume": 18.56925, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 18.56925}, {"ts": 1773831600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 287.4, "quote_volume": 26.32584, "trades": 1, "taker_buy_volume": 287.4, "taker_buy_quote": 26.32584}, {"ts": 1773831660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 204.7, "quote_volume": 18.75052, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 18.75052}, {"ts": 1773831720000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2526.6, "quote_volume": 231.32181, "trades": 3, "taker_buy_volume": 231.6, "taker_buy_quote": 21.21456}, {"ts": 1773831780000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 6576.3, "quote_volume": 600.71928, "trades": 11, "taker_buy_volume": 1710.3, "taker_buy_quote": 156.23873}, {"ts": 1773831840000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 298.1, "quote_volume": 27.30596, "trades": 1, "taker_buy_volume": 298.1, "taker_buy_quote": 27.30596}, {"ts": 1773831900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 199.3, "quote_volume": 18.23595, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 18.23595}, {"ts": 1773831960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832020000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 693.2, "quote_volume": 63.3323, "trades": 4, "taker_buy_volume": 617.1, "taker_buy_quote": 56.39198}, {"ts": 1773832080000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 850.7, "quote_volume": 77.69542, "trades": 2, "taker_buy_volume": 265.1, "taker_buy_quote": 24.23014}, {"ts": 1773832140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 186.6, "quote_volume": 17.0739, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 17.0739}, {"ts": 1773832200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 9873.4, "quote_volume": 903.4161, "trades": 11, "taker_buy_volume": 8725.9, "taker_buy_quote": 798.41985}, {"ts": 1773832260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 258.0, "quote_volume": 23.607, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 23.607}, {"ts": 1773832320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 404.0, "quote_volume": 37.0064, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 37.0064}, {"ts": 1773832380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 192.5, "quote_volume": 17.65225, "trades": 1, "taker_buy_volume": 192.5, "taker_buy_quote": 17.65225}, {"ts": 1773832440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 211.7, "quote_volume": 19.41289, "trades": 1, "taker_buy_volume": 211.7, "taker_buy_quote": 19.41289}, {"ts": 1773832500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 253.2, "quote_volume": 23.24376, "trades": 1, "taker_buy_volume": 253.2, "taker_buy_quote": 23.24376}, {"ts": 1773832560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 276.7, "quote_volume": 25.40106, "trades": 1, "taker_buy_volume": 276.7, "taker_buy_quote": 25.40106}, {"ts": 1773832620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 226.7, "quote_volume": 20.78839, "trades": 1, "taker_buy_volume": 226.7, "taker_buy_quote": 20.78839}, {"ts": 1773832680000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 30830.8, "quote_volume": 2820.35691, "trades": 14, "taker_buy_volume": 309.8, "taker_buy_quote": 28.37768}, {"ts": 1773832740000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 10116.2, "quote_volume": 923.26753, "trades": 11, "taker_buy_volume": 205.0, "taker_buy_quote": 18.737}, {"ts": 1773832800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 316.0, "quote_volume": 28.8508, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 28.8508}, {"ts": 1773832860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 191.7, "quote_volume": 17.50221, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 17.50221}, {"ts": 1773832920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 190.4, "quote_volume": 17.38352, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 17.38352}, {"ts": 1773832980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 314.1, "quote_volume": 28.67733, "trades": 1, "taker_buy_volume": 314.1, "taker_buy_quote": 28.67733}, {"ts": 1773833040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 68.8, "quote_volume": 6.27456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833100000, "open": 0.0913, "high": 0.0914, "low": 0.0904, "close": 0.0906, "volume": 105771.9, "quote_volume": 9599.74151, "trades": 83, "taker_buy_volume": 21478.9, "taker_buy_quote": 1948.88564}, {"ts": 1773833160000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 703.8, "quote_volume": 63.88708, "trades": 4, "taker_buy_volume": 703.8, "taker_buy_quote": 63.88708}, {"ts": 1773833220000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 1477.2, "quote_volume": 134.05604, "trades": 3, "taker_buy_volume": 477.2, "taker_buy_quote": 43.35604}, {"ts": 1773833280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 181.8, "quote_volume": 16.50744, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 16.50744}, {"ts": 1773833340000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 180.5, "quote_volume": 16.37135, "trades": 1, "taker_buy_volume": 180.5, "taker_buy_quote": 16.37135}, {"ts": 1773833400000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 3638.5, "quote_volume": 329.02804, "trades": 4, "taker_buy_volume": 443.0, "taker_buy_quote": 40.15484}, {"ts": 1773833460000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 5260.6, "quote_volume": 474.87174, "trades": 6, "taker_buy_volume": 4561.2, "taker_buy_quote": 411.8558}, {"ts": 1773833520000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 1724.9, "quote_volume": 155.62933, "trades": 5, "taker_buy_volume": 1724.9, "taker_buy_quote": 155.62933}, {"ts": 1773833580000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 11696.2, "quote_volume": 1056.19223, "trades": 2, "taker_buy_volume": 253.7, "taker_buy_quote": 22.93448}, {"ts": 1773833640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 299.8, "quote_volume": 27.07194, "trades": 2, "taker_buy_volume": 299.8, "taker_buy_quote": 27.07194}, {"ts": 1773833700000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 729.9, "quote_volume": 65.91076, "trades": 3, "taker_buy_volume": 481.8, "taker_buy_quote": 43.53214}, {"ts": 1773833760000, "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0904, "volume": 164632.2, "quote_volume": 14857.71741, "trades": 28, "taker_buy_volume": 153045.4, "taker_buy_quote": 13810.84444}, {"ts": 1773833820000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 4576.1, "quote_volume": 412.98316, "trades": 11, "taker_buy_volume": 733.8, "taker_buy_quote": 66.3077}, {"ts": 1773833880000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 29390.2, "quote_volume": 2647.99739, "trades": 15, "taker_buy_volume": 1306.5, "taker_buy_quote": 117.73354}, {"ts": 1773833940000, "open": 0.0901, "high": 0.0901, "low": 0.0895, "close": 0.0895, "volume": 41038.8, "quote_volume": 3684.34922, "trades": 21, "taker_buy_volume": 1495.0, "taker_buy_quote": 134.59049}, {"ts": 1773834000000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 19702.3, "quote_volume": 1766.49541, "trades": 10, "taker_buy_volume": 9984.0, "taker_buy_quote": 895.62098}, {"ts": 1773834060000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 253.6, "quote_volume": 22.80419, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 22.80419}, {"ts": 1773834120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1435.0, "quote_volume": 129.15, "trades": 4, "taker_buy_volume": 1435.0, "taker_buy_quote": 129.15}, {"ts": 1773834180000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 795.6, "quote_volume": 71.69318, "trades": 3, "taker_buy_volume": 795.6, "taker_buy_quote": 71.69318}, {"ts": 1773834240000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 6438.7, "quote_volume": 581.17395, "trades": 8, "taker_buy_volume": 3258.9, "taker_buy_quote": 294.13801}, {"ts": 1773834300000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1356.0, "quote_volume": 122.81324, "trades": 3, "taker_buy_volume": 1356.0, "taker_buy_quote": 122.81324}, {"ts": 1773834360000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 9468.3, "quote_volume": 856.91919, "trades": 3, "taker_buy_volume": 190.2, "taker_buy_quote": 17.25114}, {"ts": 1773834420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 474.6, "quote_volume": 42.9513, "trades": 2, "taker_buy_volume": 274.2, "taker_buy_quote": 24.8151}, {"ts": 1773834480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 221.5, "quote_volume": 20.0679, "trades": 1, "taker_buy_volume": 221.5, "taker_buy_quote": 20.0679}, {"ts": 1773834540000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2535.9, "quote_volume": 229.46011, "trades": 4, "taker_buy_volume": 1535.9, "taker_buy_quote": 138.96011}, {"ts": 1773834600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 273.4, "quote_volume": 24.77004, "trades": 1, "taker_buy_volume": 273.4, "taker_buy_quote": 24.77004}, {"ts": 1773834660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 246.2, "quote_volume": 22.33034, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 22.33034}, {"ts": 1773834720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1247.3, "quote_volume": 113.00538, "trades": 2, "taker_buy_volume": 247.3, "taker_buy_quote": 22.40538}, {"ts": 1773834780000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2376.9, "quote_volume": 214.90945, "trades": 3, "taker_buy_volume": 1376.9, "taker_buy_quote": 124.50945}, {"ts": 1773834840000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2724.0, "quote_volume": 246.30725, "trades": 5, "taker_buy_volume": 2724.0, "taker_buy_quote": 246.30725}, {"ts": 1773834900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 9081.2, "quote_volume": 820.94048, "trades": 8, "taker_buy_volume": 6933.7, "taker_buy_quote": 626.80648}, {"ts": 1773834960000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 68692.6, "quote_volume": 6216.6012, "trades": 27, "taker_buy_volume": 60647.3, "taker_buy_quote": 5489.30608}, {"ts": 1773835020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835080000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 473.7, "quote_volume": 42.99198, "trades": 2, "taker_buy_volume": 273.9, "taker_buy_quote": 24.87012}, {"ts": 1773835140000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1919.9, "quote_volume": 173.97523, "trades": 3, "taker_buy_volume": 772.4, "taker_buy_quote": 70.01173}, {"ts": 1773835200000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 24972.6, "quote_volume": 2260.58504, "trades": 19, "taker_buy_volume": 11316.6, "taker_buy_quote": 1024.71704}, {"ts": 1773835260000, "open": 0.0906, "high": 0.0911, "low": 0.0905, "close": 0.091, "volume": 129695.3, "quote_volume": 11765.23064, "trades": 52, "taker_buy_volume": 110902.2, "taker_buy_quote": 10062.62234}, {"ts": 1773835320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 509.1, "quote_volume": 46.37901, "trades": 1, "taker_buy_volume": 509.1, "taker_buy_quote": 46.37901}, {"ts": 1773835380000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 1767.4, "quote_volume": 160.99718, "trades": 5, "taker_buy_volume": 1767.4, "taker_buy_quote": 160.99718}, {"ts": 1773835440000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 1483.5, "quote_volume": 135.14718, "trades": 6, "taker_buy_volume": 1243.4, "taker_buy_quote": 113.29808}, {"ts": 1773835500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 242.2, "quote_volume": 22.08864, "trades": 1, "taker_buy_volume": 242.2, "taker_buy_quote": 22.08864}, {"ts": 1773835560000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 574.7, "quote_volume": 52.38549, "trades": 2, "taker_buy_volume": 574.7, "taker_buy_quote": 52.38549}, {"ts": 1773835620000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 605.8, "quote_volume": 55.10298, "trades": 3, "taker_buy_volume": 178.8, "taker_buy_quote": 16.28868}, {"ts": 1773835680000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 2145.8, "quote_volume": 195.06569, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 25.025}, {"ts": 1773835740000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4371.0, "quote_volume": 396.67827, "trades": 5, "taker_buy_volume": 319.7, "taker_buy_quote": 29.02876}, {"ts": 1773835800000, "open": 0.0906, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 12007.3, "quote_volume": 1088.90669, "trades": 12, "taker_buy_volume": 9340.9, "taker_buy_quote": 847.4456}, {"ts": 1773835860000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 6396.3, "quote_volume": 582.23091, "trades": 10, "taker_buy_volume": 6276.2, "taker_buy_quote": 571.32583}, {"ts": 1773835920000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 351.9, "quote_volume": 32.05169, "trades": 2, "taker_buy_volume": 287.9, "taker_buy_quote": 26.22769}, {"ts": 1773835980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 211.6, "quote_volume": 19.29792, "trades": 1, "taker_buy_volume": 211.6, "taker_buy_quote": 19.29792}, {"ts": 1773836040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 345.7, "quote_volume": 31.56241, "trades": 2, "taker_buy_volume": 345.7, "taker_buy_quote": 31.56241}, {"ts": 1773836100000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 303.7, "quote_volume": 27.74172, "trades": 2, "taker_buy_volume": 303.7, "taker_buy_quote": 27.74172}, {"ts": 1773836160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 380.5, "quote_volume": 34.7016, "trades": 2, "taker_buy_volume": 267.7, "taker_buy_quote": 24.41424}, {"ts": 1773836220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1447.5, "quote_volume": 132.15675, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 27.39}, {"ts": 1773836280000, "open": 0.0912, "high": 0.0912, "low": 0.0904, "close": 0.0905, "volume": 110621.2, "quote_volume": 10062.62787, "trades": 57, "taker_buy_volume": 6478.7, "taker_buy_quote": 587.20785}, {"ts": 1773836340000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 98926.5, "quote_volume": 8984.43915, "trades": 48, "taker_buy_volume": 83583.3, "taker_buy_quote": 7592.81091}, {"ts": 1773836400000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 1006.9, "quote_volume": 91.4653, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 17.6449}, {"ts": 1773836460000, "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0905, "volume": 43536.7, "quote_volume": 3942.68837, "trades": 23, "taker_buy_volume": 507.6, "taker_buy_quote": 46.06205}, {"ts": 1773836520000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 1229.8, "quote_volume": 111.3102, "trades": 3, "taker_buy_volume": 1229.8, "taker_buy_quote": 111.3102}, {"ts": 1773836580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 202.4, "quote_volume": 18.35768, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 18.35768}, {"ts": 1773836640000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 1641.7, "quote_volume": 148.81384, "trades": 3, "taker_buy_volume": 494.2, "taker_buy_quote": 44.85034}, {"ts": 1773836700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1147.5, "quote_volume": 103.84875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 322.1, "quote_volume": 29.18226, "trades": 1, "taker_buy_volume": 322.1, "taker_buy_quote": 29.18226}, {"ts": 1773836820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 244.0, "quote_volume": 22.1064, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 22.1064}, {"ts": 1773836880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 260.9, "quote_volume": 23.66363, "trades": 1, "taker_buy_volume": 260.9, "taker_buy_quote": 23.66363}, {"ts": 1773836940000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 18029.0, "quote_volume": 1631.79169, "trades": 10, "taker_buy_volume": 288.9, "taker_buy_quote": 26.17434}, {"ts": 1773837000000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 7293.0, "quote_volume": 661.09935, "trades": 5, "taker_buy_volume": 7293.0, "taker_buy_quote": 661.09935}, {"ts": 1773837060000, "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0896, "volume": 77171.7, "quote_volume": 6932.47995, "trades": 42, "taker_buy_volume": 7702.5, "taker_buy_quote": 692.06134}, {"ts": 1773837120000, "open": 0.0897, "high": 0.0897, "low": 0.0888, "close": 0.0893, "volume": 114829.2, "quote_volume": 10234.91018, "trades": 77, "taker_buy_volume": 24202.8, "taker_buy_quote": 2158.47648}, {"ts": 1773837180000, "open": 0.0893, "high": 0.0895, "low": 0.0888, "close": 0.0892, "volume": 59990.1, "quote_volume": 5349.91234, "trades": 20, "taker_buy_volume": 10585.8, "taker_buy_quote": 944.56354}, {"ts": 1773837240000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1906.6, "quote_volume": 170.09999, "trades": 4, "taker_buy_volume": 1906.6, "taker_buy_quote": 170.09999}, {"ts": 1773837300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 274.5, "quote_volume": 24.51285, "trades": 1, "taker_buy_volume": 274.5, "taker_buy_quote": 24.51285}, {"ts": 1773837360000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 15765.5, "quote_volume": 1406.47985, "trades": 7, "taker_buy_volume": 15765.5, "taker_buy_quote": 1406.47985}, {"ts": 1773837420000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 210.8, "quote_volume": 18.80336, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 18.80336}, {"ts": 1773837480000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 2732.7, "quote_volume": 243.76227, "trades": 3, "taker_buy_volume": 2602.0, "taker_buy_quote": 232.12997}, {"ts": 1773837540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 234.3, "quote_volume": 20.92299, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 20.92299}, {"ts": 1773837600000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1491.8, "quote_volume": 133.19623, "trades": 3, "taker_buy_volume": 1491.8, "taker_buy_quote": 133.19623}, {"ts": 1773837660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 208.9, "quote_volume": 18.65477, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 18.65477}, {"ts": 1773837720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 263.0, "quote_volume": 23.4859, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 23.4859}, {"ts": 1773837780000, "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 99189.3, "quote_volume": 8807.52304, "trades": 58, "taker_buy_volume": 27586.9, "taker_buy_quote": 2450.7476}, {"ts": 1773837840000, "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0893, "volume": 361618.5, "quote_volume": 32184.74451, "trades": 45, "taker_buy_volume": 359519.4, "taker_buy_quote": 31997.84443}, {"ts": 1773837900000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 8049.2, "quote_volume": 718.86418, "trades": 13, "taker_buy_volume": 817.5, "taker_buy_quote": 73.07337}, {"ts": 1773837960000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0898, "volume": 83785.7, "quote_volume": 7510.04661, "trades": 60, "taker_buy_volume": 73661.1, "taker_buy_quote": 6602.94724}, {"ts": 1773838020000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 1255.3, "quote_volume": 112.65147, "trades": 2, "taker_buy_volume": 255.3, "taker_buy_quote": 22.95147}, {"ts": 1773838080000, "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 61770.6, "quote_volume": 5526.46336, "trades": 27, "taker_buy_volume": 1093.4, "taker_buy_quote": 98.07798}, {"ts": 1773838140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 317.1, "quote_volume": 28.34874, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 28.34874}, {"ts": 1773838200000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 55555.3, "quote_volume": 4962.4252, "trades": 30, "taker_buy_volume": 1168.1, "taker_buy_quote": 104.45885}, {"ts": 1773838260000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 786.3, "quote_volume": 70.32177, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 20.65113}, {"ts": 1773838320000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4220.5, "quote_volume": 378.57885, "trades": 4, "taker_buy_volume": 4220.5, "taker_buy_quote": 378.57885}, {"ts": 1773838380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 331.7, "quote_volume": 29.853, "trades": 2, "taker_buy_volume": 331.7, "taker_buy_quote": 29.853}, {"ts": 1773838440000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 1286.5, "quote_volume": 115.55501, "trades": 2, "taker_buy_volume": 273.1, "taker_buy_quote": 24.55169}, {"ts": 1773838500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 405.0, "quote_volume": 36.4095, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 36.4095}, {"ts": 1773838560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1513.8, "quote_volume": 136.142, "trades": 4, "taker_buy_volume": 513.8, "taker_buy_quote": 46.242}, {"ts": 1773838620000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1117.2, "quote_volume": 100.34826, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 21.3063}, {"ts": 1773838680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1496.7, "quote_volume": 134.40366, "trades": 3, "taker_buy_volume": 496.7, "taker_buy_quote": 44.60366}, {"ts": 1773838740000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3258.6, "quote_volume": 292.974, "trades": 4, "taker_buy_volume": 258.6, "taker_buy_quote": 23.274}, {"ts": 1773838800000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 217.7, "quote_volume": 19.57123, "trades": 1, "taker_buy_volume": 217.7, "taker_buy_quote": 19.57123}, {"ts": 1773838860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2140.2, "quote_volume": 192.18996, "trades": 3, "taker_buy_volume": 992.7, "taker_buy_quote": 89.14446}, {"ts": 1773838920000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 363.2, "quote_volume": 32.63956, "trades": 2, "taker_buy_volume": 363.2, "taker_buy_quote": 32.63956}, {"ts": 1773838980000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 11185.9, "quote_volume": 1005.83088, "trades": 6, "taker_buy_volume": 6860.9, "taker_buy_quote": 617.45777}, {"ts": 1773839040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 314.5, "quote_volume": 28.32945, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 22.02945}, {"ts": 1773839100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 873.4, "quote_volume": 78.69334, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 63.01594}, {"ts": 1773839160000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2222.1, "quote_volume": 200.33342, "trades": 5, "taker_buy_volume": 1222.1, "taker_buy_quote": 110.23342}, {"ts": 1773839220000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839280000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 5108.4, "quote_volume": 460.27466, "trades": 6, "taker_buy_volume": 631.2, "taker_buy_quote": 56.89491}, {"ts": 1773839340000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 316.6, "quote_volume": 28.62064, "trades": 1, "taker_buy_volume": 316.6, "taker_buy_quote": 28.62064}, {"ts": 1773839460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 240.4, "quote_volume": 21.70812, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 21.70812}, {"ts": 1773839520000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 272.7, "quote_volume": 24.59754, "trades": 1, "taker_buy_volume": 272.7, "taker_buy_quote": 24.59754}, {"ts": 1773839580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 231.1, "quote_volume": 20.86833, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 20.86833}, {"ts": 1773839640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1044.5, "quote_volume": 94.31835, "trades": 2, "taker_buy_volume": 1044.5, "taker_buy_quote": 94.31835}, {"ts": 1773839700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 209.6, "quote_volume": 18.94784, "trades": 1, "taker_buy_volume": 209.6, "taker_buy_quote": 18.94784}, {"ts": 1773839760000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 246.2, "quote_volume": 22.22538, "trades": 2, "taker_buy_volume": 181.4, "taker_buy_quote": 16.38042}, {"ts": 1773839820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 547.0, "quote_volume": 49.23, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 49.23}, {"ts": 1773839880000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 191.0, "quote_volume": 17.1709, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 17.1709}, {"ts": 1773840000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 252.8, "quote_volume": 22.72672, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 22.72672}, {"ts": 1773840060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 334.5, "quote_volume": 30.105, "trades": 2, "taker_buy_volume": 334.5, "taker_buy_quote": 30.105}, {"ts": 1773840120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10597.1, "quote_volume": 953.739, "trades": 9, "taker_buy_volume": 10597.1, "taker_buy_quote": 953.739}, {"ts": 1773840180000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 270.1, "quote_volume": 24.33601, "trades": 1, "taker_buy_volume": 270.1, "taker_buy_quote": 24.33601}, {"ts": 1773840240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 188.2, "quote_volume": 16.95682, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 16.95682}, {"ts": 1773840300000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 6982.7, "quote_volume": 629.49271, "trades": 9, "taker_buy_volume": 6926.3, "taker_buy_quote": 624.41671}, {"ts": 1773840360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4735.3, "quote_volume": 427.12406, "trades": 4, "taker_buy_volume": 4735.3, "taker_buy_quote": 427.12406}, {"ts": 1773840420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 289.3, "quote_volume": 26.12379, "trades": 1, "taker_buy_volume": 289.3, "taker_buy_quote": 26.12379}, {"ts": 1773840480000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 283.0, "quote_volume": 25.5549, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 25.5549}, {"ts": 1773840540000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1459.7, "quote_volume": 131.55019, "trades": 2, "taker_buy_volume": 312.2, "taker_buy_quote": 28.16044}, {"ts": 1773840600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 232.0, "quote_volume": 20.8568, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 20.8568}, {"ts": 1773840660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 215.6, "quote_volume": 19.38244, "trades": 1, "taker_buy_volume": 215.6, "taker_buy_quote": 19.38244}, {"ts": 1773840720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 229.0, "quote_volume": 20.5871, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 20.5871}, {"ts": 1773840780000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 957.2, "quote_volume": 85.98697, "trades": 3, "taker_buy_volume": 957.2, "taker_buy_quote": 85.98697}, {"ts": 1773840840000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 250.5, "quote_volume": 22.4949, "trades": 1, "taker_buy_volume": 250.5, "taker_buy_quote": 22.4949}, {"ts": 1773840900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 204.0, "quote_volume": 18.36, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 18.36}, {"ts": 1773840960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 298.9, "quote_volume": 26.901, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 26.901}, {"ts": 1773841020000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 302.2, "quote_volume": 27.1592, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 19.45436}, {"ts": 1773841080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 89.9, "quote_volume": 8.06403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841140000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 295.6, "quote_volume": 26.57444, "trades": 1, "taker_buy_volume": 295.6, "taker_buy_quote": 26.57444}, {"ts": 1773841200000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 12318.3, "quote_volume": 1108.27192, "trades": 9, "taker_buy_volume": 10023.3, "taker_buy_quote": 901.95142}, {"ts": 1773841260000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 343.4, "quote_volume": 30.92802, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 19.84002}, {"ts": 1773841320000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1541.9, "quote_volume": 138.92519, "trades": 2, "taker_buy_volume": 234.8, "taker_buy_quote": 21.15548}, {"ts": 1773841380000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 5677.6, "quote_volume": 512.22559, "trades": 6, "taker_buy_volume": 5677.6, "taker_buy_quote": 512.22559}, {"ts": 1773841440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5930.2, "quote_volume": 534.90404, "trades": 6, "taker_buy_volume": 4782.7, "taker_buy_quote": 431.39954}, {"ts": 1773841500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 269.9, "quote_volume": 24.34498, "trades": 1, "taker_buy_volume": 269.9, "taker_buy_quote": 24.34498}, {"ts": 1773841620000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 374.6, "quote_volume": 33.84566, "trades": 2, "taker_buy_volume": 283.7, "taker_buy_quote": 25.64648}, {"ts": 1773841680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 320.8, "quote_volume": 29.00032, "trades": 1, "taker_buy_volume": 320.8, "taker_buy_quote": 29.00032}, {"ts": 1773841740000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 24817.5, "quote_volume": 2242.806, "trades": 16, "taker_buy_volume": 1124.1, "taker_buy_quote": 101.69361}, {"ts": 1773841800000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 519.1, "quote_volume": 46.9209, "trades": 3, "taker_buy_volume": 300.7, "taker_buy_quote": 27.18328}, {"ts": 1773841860000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 761.9, "quote_volume": 68.902, "trades": 4, "taker_buy_volume": 639.9, "taker_buy_quote": 57.87434}, {"ts": 1773841920000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 866.3, "quote_volume": 78.3419, "trades": 4, "taker_buy_volume": 743.9, "taker_buy_quote": 67.27694}, {"ts": 1773841980000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1320.3, "quote_volume": 119.59258, "trades": 6, "taker_buy_volume": 1054.3, "taker_buy_quote": 95.51958}, {"ts": 1773842040000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 5815.7, "quote_volume": 526.38755, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 60.4302}, {"ts": 1773842100000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 15958.6, "quote_volume": 1442.72238, "trades": 7, "taker_buy_volume": 324.7, "taker_buy_quote": 29.41782}, {"ts": 1773842160000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 672.9, "quote_volume": 60.78693, "trades": 3, "taker_buy_volume": 240.6, "taker_buy_quote": 21.75024}, {"ts": 1773842220000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 436.5, "quote_volume": 39.39688, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 22.19574}, {"ts": 1773842280000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 2352.9, "quote_volume": 212.16594, "trades": 7, "taker_buy_volume": 274.5, "taker_buy_quote": 24.78735}, {"ts": 1773842340000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 733.2, "quote_volume": 66.08885, "trades": 2, "taker_buy_volume": 275.3, "taker_buy_quote": 24.83206}, {"ts": 1773842400000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 25467.0, "quote_volume": 2300.90897, "trades": 19, "taker_buy_volume": 23319.5, "taker_buy_quote": 2106.77497}, {"ts": 1773842460000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 481.4, "quote_volume": 43.51358, "trades": 2, "taker_buy_volume": 215.8, "taker_buy_quote": 19.5299}, {"ts": 1773842520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 192.7, "quote_volume": 17.42008, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 17.42008}, {"ts": 1773842580000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 3320.3, "quote_volume": 299.51304, "trades": 5, "taker_buy_volume": 3078.8, "taker_buy_quote": 277.75389}, {"ts": 1773842640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 240.7, "quote_volume": 21.73521, "trades": 1, "taker_buy_volume": 240.7, "taker_buy_quote": 21.73521}, {"ts": 1773842700000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 4588.7, "quote_volume": 414.63197, "trades": 6, "taker_buy_volume": 4588.7, "taker_buy_quote": 414.63197}, {"ts": 1773842760000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 379.8, "quote_volume": 34.33958, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 19.7471}, {"ts": 1773842820000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 2802.0, "quote_volume": 253.45185, "trades": 4, "taker_buy_volume": 2446.9, "taker_buy_quote": 221.42183}, {"ts": 1773842880000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 931.0, "quote_volume": 84.09983, "trades": 4, "taker_buy_volume": 305.3, "taker_buy_quote": 27.59912}, {"ts": 1773842940000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 454.1, "quote_volume": 40.99014, "trades": 2, "taker_buy_volume": 303.2, "taker_buy_quote": 27.37896}, {"ts": 1773843000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 193.7, "quote_volume": 17.45237, "trades": 1, "taker_buy_volume": 193.7, "taker_buy_quote": 17.45237}, {"ts": 1773843060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2803.8, "quote_volume": 252.342, "trades": 3, "taker_buy_volume": 2444.9, "taker_buy_quote": 220.041}, {"ts": 1773843120000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 305.0, "quote_volume": 27.49433, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 27.49433}, {"ts": 1773843180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 246.8, "quote_volume": 22.212, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 22.212}, {"ts": 1773843240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 228.7, "quote_volume": 20.583, "trades": 1, "taker_buy_volume": 228.7, "taker_buy_quote": 20.583}, {"ts": 1773843300000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 459.5, "quote_volume": 41.33832, "trades": 2, "taker_buy_volume": 292.7, "taker_buy_quote": 26.343}, {"ts": 1773843360000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 505.1, "quote_volume": 45.51366, "trades": 2, "taker_buy_volume": 505.1, "taker_buy_quote": 45.51366}, {"ts": 1773843420000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 1624.5, "quote_volume": 145.90154, "trades": 5, "taker_buy_volume": 1214.4, "taker_buy_quote": 109.07456}, {"ts": 1773843480000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 1077.5, "quote_volume": 96.77029, "trades": 4, "taker_buy_volume": 344.4, "taker_buy_quote": 30.97442}, {"ts": 1773843540000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 775.3, "quote_volume": 69.64318, "trades": 3, "taker_buy_volume": 212.4, "taker_buy_quote": 19.09476}, {"ts": 1773843600000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 844.6, "quote_volume": 75.93107, "trades": 5, "taker_buy_volume": 192.2, "taker_buy_quote": 17.298}, {"ts": 1773843660000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1818.6, "quote_volume": 163.53762, "trades": 5, "taker_buy_volume": 454.8, "taker_buy_quote": 40.932}, {"ts": 1773843720000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2972.4, "quote_volume": 267.24336, "trades": 5, "taker_buy_volume": 246.0, "taker_buy_quote": 22.14}, {"ts": 1773843780000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 30125.5, "quote_volume": 2710.97456, "trades": 19, "taker_buy_volume": 2097.4, "taker_buy_quote": 188.97574}, {"ts": 1773843840000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 1126.4, "quote_volume": 101.24463, "trades": 4, "taker_buy_volume": 324.6, "taker_buy_quote": 29.214}, {"ts": 1773843900000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 7508.8, "quote_volume": 674.41589, "trades": 8, "taker_buy_volume": 815.8, "taker_buy_quote": 73.38449}, {"ts": 1773843960000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 1425.2, "quote_volume": 127.65453, "trades": 4, "taker_buy_volume": 294.6, "taker_buy_quote": 26.3667}, {"ts": 1773844020000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 3347.5, "quote_volume": 299.23065, "trades": 7, "taker_buy_volume": 309.7, "taker_buy_quote": 27.71815}, {"ts": 1773844080000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2450.0, "quote_volume": 219.10938, "trades": 10, "taker_buy_volume": 793.8, "taker_buy_quote": 71.0451}, {"ts": 1773844140000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 1478.5, "quote_volume": 132.16713, "trades": 9, "taker_buy_volume": 519.9, "taker_buy_quote": 46.53105}, {"ts": 1773844200000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1707.4, "quote_volume": 152.96841, "trades": 6, "taker_buy_volume": 299.0, "taker_buy_quote": 26.7904}, {"ts": 1773844260000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 4361.1, "quote_volume": 390.37217, "trades": 7, "taker_buy_volume": 268.6, "taker_buy_quote": 24.09342}, {"ts": 1773844320000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 10909.9, "quote_volume": 979.16867, "trades": 13, "taker_buy_volume": 7524.5, "taker_buy_quote": 675.53811}, {"ts": 1773844380000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 15222.0, "quote_volume": 1366.58815, "trades": 6, "taker_buy_volume": 305.0, "taker_buy_quote": 27.389}, {"ts": 1773844440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 301.3, "quote_volume": 27.08687, "trades": 1, "taker_buy_volume": 301.3, "taker_buy_quote": 27.08687}, {"ts": 1773844500000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 4159.4, "quote_volume": 373.93826, "trades": 6, "taker_buy_volume": 3966.3, "taker_buy_quote": 356.57857}, {"ts": 1773844560000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5956.6, "quote_volume": 536.66837, "trades": 11, "taker_buy_volume": 5879.5, "taker_buy_quote": 529.72937}, {"ts": 1773844620000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 413.2, "quote_volume": 37.25962, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 27.3306}, {"ts": 1773844680000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1334.8, "quote_volume": 120.52557, "trades": 3, "taker_buy_volume": 266.1, "taker_buy_quote": 24.02883}, {"ts": 1773844740000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 3634.1, "quote_volume": 327.10254, "trades": 4, "taker_buy_volume": 602.1, "taker_buy_quote": 54.22254}, {"ts": 1773844800000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 12692.1, "quote_volume": 1139.77554, "trades": 4, "taker_buy_volume": 12692.1, "taker_buy_quote": 1139.77554}, {"ts": 1773844860000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 371.5, "quote_volume": 33.39693, "trades": 2, "taker_buy_volume": 244.6, "taker_buy_quote": 22.014}, {"ts": 1773844920000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 325.1, "quote_volume": 29.23264, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 17.397}, {"ts": 1773844980000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 11900.0, "quote_volume": 1068.50961, "trades": 12, "taker_buy_volume": 2368.3, "taker_buy_quote": 212.6202}, {"ts": 1773845040000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 476.2, "quote_volume": 42.68164, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 27.69039}, {"ts": 1773845100000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 10872.0, "quote_volume": 974.02791, "trades": 12, "taker_buy_volume": 6439.8, "taker_buy_quote": 577.34601}, {"ts": 1773845160000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 307.8, "quote_volume": 27.67122, "trades": 1, "taker_buy_volume": 307.8, "taker_buy_quote": 27.67122}, {"ts": 1773845220000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1206.7, "quote_volume": 108.13847, "trades": 2, "taker_buy_volume": 181.5, "taker_buy_quote": 16.28055}, {"ts": 1773845280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 314.4, "quote_volume": 28.26456, "trades": 1, "taker_buy_volume": 314.4, "taker_buy_quote": 28.26456}, {"ts": 1773845340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 8634.2, "quote_volume": 776.21458, "trades": 3, "taker_buy_volume": 240.6, "taker_buy_quote": 21.62994}, {"ts": 1773845400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1307.2, "quote_volume": 117.51728, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 27.61728}, {"ts": 1773845460000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 22670.6, "quote_volume": 2037.98694, "trades": 14, "taker_buy_volume": 7873.1, "taker_buy_quote": 707.69169}, {"ts": 1773845520000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 1322.9, "quote_volume": 118.64983, "trades": 3, "taker_buy_volume": 251.4, "taker_buy_quote": 22.55058}, {"ts": 1773845580000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0892, "volume": 34411.6, "quote_volume": 3071.00918, "trades": 34, "taker_buy_volume": 2708.4, "taker_buy_quote": 241.6049}, {"ts": 1773845640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1348.8, "quote_volume": 120.31296, "trades": 3, "taker_buy_volume": 1348.8, "taker_buy_quote": 120.31296}, {"ts": 1773845700000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 27426.6, "quote_volume": 2451.15842, "trades": 16, "taker_buy_volume": 24670.1, "taker_buy_quote": 2205.55427}, {"ts": 1773845760000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 15741.0, "quote_volume": 1408.3804, "trades": 14, "taker_buy_volume": 15741.0, "taker_buy_quote": 1408.3804}, {"ts": 1773845820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 335.8, "quote_volume": 30.02052, "trades": 2, "taker_buy_volume": 178.4, "taker_buy_quote": 15.94896}, {"ts": 1773845880000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 10121.2, "quote_volume": 898.40156, "trades": 11, "taker_buy_volume": 193.4, "taker_buy_quote": 17.19326}, {"ts": 1773845940000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 12822.1, "quote_volume": 1139.9079, "trades": 4, "taker_buy_volume": 12822.1, "taker_buy_quote": 1139.9079}, {"ts": 1773846000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 382.1, "quote_volume": 33.96869, "trades": 2, "taker_buy_volume": 305.2, "taker_buy_quote": 27.13228}, {"ts": 1773846060000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3625.0, "quote_volume": 321.55916, "trades": 2, "taker_buy_volume": 216.6, "taker_buy_quote": 19.23408}, {"ts": 1773846120000, "open": 0.0885, "high": 0.0885, "low": 0.0878, "close": 0.0884, "volume": 99017.5, "quote_volume": 8728.30463, "trades": 73, "taker_buy_volume": 37506.9, "taker_buy_quote": 3306.73571}, {"ts": 1773846180000, "open": 0.0885, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 45320.0, "quote_volume": 4012.30255, "trades": 26, "taker_buy_volume": 38378.9, "taker_buy_quote": 3398.70931}, {"ts": 1773846240000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 26600.0, "quote_volume": 2371.78277, "trades": 11, "taker_buy_volume": 1340.2, "taker_buy_quote": 119.494}, {"ts": 1773846300000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 30862.2, "quote_volume": 2751.44867, "trades": 11, "taker_buy_volume": 6138.0, "taker_buy_quote": 548.42245}, {"ts": 1773846360000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 10560.8, "quote_volume": 946.10482, "trades": 17, "taker_buy_volume": 7560.8, "taker_buy_quote": 677.50482}, {"ts": 1773846420000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 499.7, "quote_volume": 44.78155, "trades": 4, "taker_buy_volume": 499.7, "taker_buy_quote": 44.78155}, {"ts": 1773846480000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 16326.4, "quote_volume": 1460.88141, "trades": 10, "taker_buy_volume": 285.0, "taker_buy_quote": 25.536}, {"ts": 1773846540000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 15507.9, "quote_volume": 1385.48508, "trades": 16, "taker_buy_volume": 5065.3, "taker_buy_quote": 452.9609}, {"ts": 1773846600000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 1214.4, "quote_volume": 108.36736, "trades": 3, "taker_buy_volume": 214.4, "taker_buy_quote": 19.16736}, {"ts": 1773846660000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1194.9, "quote_volume": 106.60457, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 17.40457}, {"ts": 1773846720000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2158.9, "quote_volume": 192.68544, "trades": 8, "taker_buy_volume": 2158.9, "taker_buy_quote": 192.68544}, {"ts": 1773846780000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 17055.9, "quote_volume": 1524.26364, "trades": 28, "taker_buy_volume": 13760.9, "taker_buy_quote": 1230.02014}, {"ts": 1773846840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 182.6, "quote_volume": 16.30618, "trades": 1, "taker_buy_volume": 182.6, "taker_buy_quote": 16.30618}, {"ts": 1773846900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846960000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 3765.7, "quote_volume": 337.58644, "trades": 10, "taker_buy_volume": 3765.7, "taker_buy_quote": 337.58644}, {"ts": 1773847020000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 2316.3, "quote_volume": 207.60374, "trades": 3, "taker_buy_volume": 316.3, "taker_buy_quote": 28.40374}, {"ts": 1773847080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 188.3, "quote_volume": 16.89051, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 16.89051}, {"ts": 1773847140000, "open": 0.0895, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 61150.7, "quote_volume": 5481.62927, "trades": 32, "taker_buy_volume": 35767.0, "taker_buy_quote": 3206.38487}, {"ts": 1773847200000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 414.2, "quote_volume": 37.11704, "trades": 2, "taker_buy_volume": 230.7, "taker_buy_quote": 20.69379}, {"ts": 1773847260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 196.2, "quote_volume": 17.59914, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 17.59914}, {"ts": 1773847320000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 263.7, "quote_volume": 23.65389, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 23.65389}, {"ts": 1773847380000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 58708.8, "quote_volume": 5266.8907, "trades": 35, "taker_buy_volume": 17841.7, "taker_buy_quote": 1601.30219}, {"ts": 1773847440000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 21342.8, "quote_volume": 1912.99638, "trades": 9, "taker_buy_volume": 2980.1, "taker_buy_quote": 267.28508}, {"ts": 1773847500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 433.0, "quote_volume": 38.7968, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 38.7968}, {"ts": 1773847560000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 6787.1, "quote_volume": 608.56478, "trades": 12, "taker_buy_volume": 6787.1, "taker_buy_quote": 608.56478}, {"ts": 1773847620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 322.6, "quote_volume": 28.93722, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 22.84659}, {"ts": 1773847680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 260.3, "quote_volume": 23.34891, "trades": 1, "taker_buy_volume": 260.3, "taker_buy_quote": 23.34891}, {"ts": 1773847740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 275.5, "quote_volume": 24.71235, "trades": 1, "taker_buy_volume": 275.5, "taker_buy_quote": 24.71235}, {"ts": 1773847800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 312.6, "quote_volume": 28.07148, "trades": 1, "taker_buy_volume": 312.6, "taker_buy_quote": 28.07148}, {"ts": 1773847860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 272.2, "quote_volume": 24.44356, "trades": 1, "taker_buy_volume": 272.2, "taker_buy_quote": 24.44356}, {"ts": 1773847920000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 22264.4, "quote_volume": 2004.15383, "trades": 12, "taker_buy_volume": 4054.9, "taker_buy_quote": 365.34649}, {"ts": 1773847980000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 18008.4, "quote_volume": 1627.2769, "trades": 16, "taker_buy_volume": 16008.4, "taker_buy_quote": 1446.2769}, {"ts": 1773848040000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 21677.6, "quote_volume": 1964.11274, "trades": 14, "taker_buy_volume": 9055.0, "taker_buy_quote": 820.52319}, {"ts": 1773848100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 193.0, "quote_volume": 17.4665, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 17.4665}, {"ts": 1773848160000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 2495.4, "quote_volume": 225.3571, "trades": 5, "taker_buy_volume": 495.4, "taker_buy_quote": 44.7571}, {"ts": 1773848220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3401.3, "quote_volume": 307.48322, "trades": 2, "taker_buy_volume": 3401.3, "taker_buy_quote": 307.48322}, {"ts": 1773848280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 260.8, "quote_volume": 23.6024, "trades": 1, "taker_buy_volume": 260.8, "taker_buy_quote": 23.6024}, {"ts": 1773848340000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 512.8, "quote_volume": 46.3459, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 36.21424}, {"ts": 1773848400000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 13809.0, "quote_volume": 1242.87994, "trades": 7, "taker_buy_volume": 180.8, "taker_buy_quote": 16.272}, {"ts": 1773848460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848520000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 15182.3, "quote_volume": 1368.36877, "trades": 11, "taker_buy_volume": 15063.5, "taker_buy_quote": 1357.68865}, {"ts": 1773848580000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 383.4, "quote_volume": 34.5675, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 20.89032}, {"ts": 1773848640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 290.5, "quote_volume": 26.2031, "trades": 1, "taker_buy_volume": 290.5, "taker_buy_quote": 26.2031}, {"ts": 1773848700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 311.3, "quote_volume": 28.07926, "trades": 2, "taker_buy_volume": 311.3, "taker_buy_quote": 28.07926}, {"ts": 1773848760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 303.1, "quote_volume": 27.33962, "trades": 1, "taker_buy_volume": 303.1, "taker_buy_quote": 27.33962}, {"ts": 1773848820000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 1726.0, "quote_volume": 155.66517, "trades": 4, "taker_buy_volume": 578.5, "taker_buy_quote": 52.16067}, {"ts": 1773848880000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 572.2, "quote_volume": 51.66966, "trades": 2, "taker_buy_volume": 572.2, "taker_buy_quote": 51.66966}, {"ts": 1773848940000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 232.9, "quote_volume": 21.05416, "trades": 1, "taker_buy_volume": 232.9, "taker_buy_quote": 21.05416}, {"ts": 1773849060000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 16180.0, "quote_volume": 1464.02513, "trades": 14, "taker_buy_volume": 15180.0, "taker_buy_quote": 1373.52513}, {"ts": 1773849120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 559.0, "quote_volume": 50.5336, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 50.5336}, {"ts": 1773849180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 17670.0, "quote_volume": 1597.368, "trades": 11, "taker_buy_volume": 17670.0, "taker_buy_quote": 1597.368}, {"ts": 1773849240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 232.1, "quote_volume": 20.98184, "trades": 1, "taker_buy_volume": 232.1, "taker_buy_quote": 20.98184}, {"ts": 1773849300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 284.0, "quote_volume": 25.6736, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 25.6736}, {"ts": 1773849360000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 24409.0, "quote_volume": 2207.72798, "trades": 17, "taker_buy_volume": 24324.6, "taker_buy_quote": 2200.09822}, {"ts": 1773849420000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 565.0, "quote_volume": 51.189, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 51.189}, {"ts": 1773849480000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 8388.4, "quote_volume": 759.1502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 312.9, "quote_volume": 28.34874, "trades": 1, "taker_buy_volume": 312.9, "taker_buy_quote": 28.34874}, {"ts": 1773849600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 318.2, "quote_volume": 28.7971, "trades": 1, "taker_buy_volume": 318.2, "taker_buy_quote": 28.7971}, {"ts": 1773849660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2649.1, "quote_volume": 240.00846, "trades": 6, "taker_buy_volume": 180.2, "taker_buy_quote": 16.32612}, {"ts": 1773849720000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 14860.8, "quote_volume": 1346.38576, "trades": 5, "taker_buy_volume": 425.8, "taker_buy_quote": 38.57476}, {"ts": 1773849780000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 490.8, "quote_volume": 44.4174, "trades": 2, "taker_buy_volume": 490.8, "taker_buy_quote": 44.4174}, {"ts": 1773849840000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4746.5, "quote_volume": 429.5131, "trades": 8, "taker_buy_volume": 2746.5, "taker_buy_quote": 248.5131}, {"ts": 1773849900000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4774.8, "quote_volume": 432.1249, "trades": 4, "taker_buy_volume": 286.9, "taker_buy_quote": 25.96995}, {"ts": 1773849960000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4941.5, "quote_volume": 447.58515, "trades": 5, "taker_buy_volume": 4941.5, "taker_buy_quote": 447.58515}, {"ts": 1773850020000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 20521.3, "quote_volume": 1856.55759, "trades": 12, "taker_buy_volume": 2536.6, "taker_buy_quote": 229.37998}, {"ts": 1773850080000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10368.3, "quote_volume": 939.34464, "trades": 6, "taker_buy_volume": 10368.3, "taker_buy_quote": 939.34464}, {"ts": 1773850140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 261.9, "quote_volume": 23.70195, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 18.07285}, {"ts": 1773850200000, "open": 0.0904, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 56885.5, "quote_volume": 5150.91349, "trades": 43, "taker_buy_volume": 47703.5, "taker_buy_quote": 4319.87939}, {"ts": 1773850260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 311.4, "quote_volume": 28.15056, "trades": 1, "taker_buy_volume": 311.4, "taker_buy_quote": 28.15056}, {"ts": 1773850320000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1390.0, "quote_volume": 125.54125, "trades": 3, "taker_buy_volume": 1390.0, "taker_buy_quote": 125.54125}, {"ts": 1773850380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850440000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 202.3, "quote_volume": 18.28792, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 18.28792}, {"ts": 1773850500000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1441.0, "quote_volume": 130.15165, "trades": 3, "taker_buy_volume": 1441.0, "taker_buy_quote": 130.15165}, {"ts": 1773850560000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 550.5, "quote_volume": 49.74009, "trades": 2, "taker_buy_volume": 550.5, "taker_buy_quote": 49.74009}, {"ts": 1773850620000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 184.1, "quote_volume": 16.62423, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 16.62423}, {"ts": 1773850680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 276.4, "quote_volume": 24.95892, "trades": 1, "taker_buy_volume": 276.4, "taker_buy_quote": 24.95892}, {"ts": 1773850800000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1481.6, "quote_volume": 133.79542, "trades": 4, "taker_buy_volume": 264.2, "taker_buy_quote": 23.8642}, {"ts": 1773850860000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1725.3, "quote_volume": 155.96712, "trades": 6, "taker_buy_volume": 1725.3, "taker_buy_quote": 155.96712}, {"ts": 1773850920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 318.0, "quote_volume": 28.8108, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 28.8108}, {"ts": 1773850980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 202.1, "quote_volume": 18.37089, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 18.37089}, {"ts": 1773851040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 199.8, "quote_volume": 18.1818, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 18.1818}, {"ts": 1773851100000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 9423.0, "quote_volume": 859.10796, "trades": 16, "taker_buy_volume": 2326.3, "taker_buy_quote": 212.04664}, {"ts": 1773851160000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 917.4, "quote_volume": 83.54576, "trades": 2, "taker_buy_volume": 311.8, "taker_buy_quote": 28.43616}, {"ts": 1773851220000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 277.6, "quote_volume": 25.31712, "trades": 1, "taker_buy_volume": 277.6, "taker_buy_quote": 25.31712}, {"ts": 1773851280000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 275.4, "quote_volume": 25.08894, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 25.08894}, {"ts": 1773851340000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 3517.9, "quote_volume": 321.52604, "trades": 8, "taker_buy_volume": 3517.9, "taker_buy_quote": 321.52604}, {"ts": 1773851400000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 18008.0, "quote_volume": 1649.29364, "trades": 17, "taker_buy_volume": 18008.0, "taker_buy_quote": 1649.29364}, {"ts": 1773851460000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2992.7, "quote_volume": 273.88094, "trades": 9, "taker_buy_volume": 488.9, "taker_buy_quote": 44.78324}, {"ts": 1773851520000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 8099.9, "quote_volume": 740.15856, "trades": 7, "taker_buy_volume": 199.9, "taker_buy_quote": 18.25087}, {"ts": 1773851580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 8201.1, "quote_volume": 747.94032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851640000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 1597.7, "quote_volume": 145.42724, "trades": 3, "taker_buy_volume": 898.3, "taker_buy_quote": 81.78184}, {"ts": 1773851700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 223.0, "quote_volume": 20.293, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 20.293}, {"ts": 1773851760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1008.8, "quote_volume": 91.8008, "trades": 3, "taker_buy_volume": 1008.8, "taker_buy_quote": 91.8008}, {"ts": 1773851820000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 10862.4, "quote_volume": 990.60553, "trades": 16, "taker_buy_volume": 8940.7, "taker_buy_quote": 815.34649}, {"ts": 1773851880000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1354.3, "quote_volume": 123.37673, "trades": 4, "taker_buy_volume": 181.8, "taker_buy_quote": 16.56198}, {"ts": 1773851940000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 4369.4, "quote_volume": 398.07921, "trades": 4, "taker_buy_volume": 4369.4, "taker_buy_quote": 398.07921}, {"ts": 1773852000000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1730.0, "quote_volume": 157.88483, "trades": 4, "taker_buy_volume": 1730.0, "taker_buy_quote": 157.88483}, {"ts": 1773852060000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 6453.7, "quote_volume": 589.82135, "trades": 9, "taker_buy_volume": 6453.7, "taker_buy_quote": 589.82135}, {"ts": 1773852120000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 7204.4, "quote_volume": 659.95385, "trades": 6, "taker_buy_volume": 7204.4, "taker_buy_quote": 659.95385}, {"ts": 1773852180000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 5655.9, "quote_volume": 518.0851, "trades": 6, "taker_buy_volume": 5186.9, "taker_buy_quote": 475.1716}, {"ts": 1773852240000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 499.2, "quote_volume": 45.83304, "trades": 5, "taker_buy_volume": 376.4, "taker_buy_quote": 34.58456}, {"ts": 1773852300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 285.4, "quote_volume": 26.22826, "trades": 1, "taker_buy_volume": 285.4, "taker_buy_quote": 26.22826}, {"ts": 1773852360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 299.2, "quote_volume": 27.46656, "trades": 1, "taker_buy_volume": 299.2, "taker_buy_quote": 27.46656}, {"ts": 1773852420000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 238.2, "quote_volume": 21.86676, "trades": 1, "taker_buy_volume": 238.2, "taker_buy_quote": 21.86676}, {"ts": 1773852480000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 749.2, "quote_volume": 68.7929, "trades": 5, "taker_buy_volume": 401.8, "taker_buy_quote": 36.86684}, {"ts": 1773852540000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 16069.6, "quote_volume": 1479.3573, "trades": 18, "taker_buy_volume": 14467.4, "taker_buy_quote": 1331.96835}, {"ts": 1773852600000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 18120.8, "quote_volume": 1673.81826, "trades": 36, "taker_buy_volume": 3465.7, "taker_buy_quote": 320.07851}, {"ts": 1773852660000, "open": 0.0922, "high": 0.0928, "low": 0.0922, "close": 0.0925, "volume": 28683.0, "quote_volume": 2655.07535, "trades": 45, "taker_buy_volume": 21230.3, "taker_buy_quote": 1965.59957}, {"ts": 1773852720000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 394.1, "quote_volume": 36.45924, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 20.5572}, {"ts": 1773852780000, "open": 0.0925, "high": 0.0925, "low": 0.092, "close": 0.092, "volume": 5385.6, "quote_volume": 497.25758, "trades": 13, "taker_buy_volume": 462.0, "taker_buy_quote": 42.568}, {"ts": 1773852840000, "open": 0.0921, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 17362.3, "quote_volume": 1600.11985, "trades": 13, "taker_buy_volume": 17206.5, "taker_buy_quote": 1585.80183}, {"ts": 1773852900000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 3363.4, "quote_volume": 309.7444, "trades": 10, "taker_buy_volume": 3239.7, "taker_buy_quote": 298.37637}, {"ts": 1773852960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 267.2, "quote_volume": 24.68928, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 24.68928}, {"ts": 1773853020000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 4186.7, "quote_volume": 386.87057, "trades": 11, "taker_buy_volume": 2287.3, "taker_buy_quote": 211.44178}, {"ts": 1773853080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 357.7, "quote_volume": 33.05148, "trades": 2, "taker_buy_volume": 215.7, "taker_buy_quote": 19.93068}, {"ts": 1773853140000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 5739.6, "quote_volume": 529.79187, "trades": 6, "taker_buy_volume": 1415.4, "taker_buy_quote": 130.66821}, {"ts": 1773853200000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 32459.0, "quote_volume": 3001.48083, "trades": 24, "taker_buy_volume": 17648.0, "taker_buy_quote": 1632.72968}, {"ts": 1773853260000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 18307.5, "quote_volume": 1695.23571, "trades": 12, "taker_buy_volume": 13866.7, "taker_buy_quote": 1284.03239}, {"ts": 1773853320000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 6967.9, "quote_volume": 645.95986, "trades": 14, "taker_buy_volume": 6784.8, "taker_buy_quote": 629.02311}, {"ts": 1773853380000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 2542.0, "quote_volume": 236.07371, "trades": 10, "taker_buy_volume": 2310.7, "taker_buy_quote": 214.6322}, {"ts": 1773853440000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 4947.7, "quote_volume": 459.62356, "trades": 8, "taker_buy_volume": 4947.7, "taker_buy_quote": 459.62356}, {"ts": 1773853500000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 5932.5, "quote_volume": 551.01674, "trades": 7, "taker_buy_volume": 1526.2, "taker_buy_quote": 141.65892}, {"ts": 1773853560000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0923, "volume": 30545.3, "quote_volume": 2820.72359, "trades": 22, "taker_buy_volume": 2181.5, "taker_buy_quote": 200.95245}, {"ts": 1773853620000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 489.9, "quote_volume": 45.18926, "trades": 2, "taker_buy_volume": 489.9, "taker_buy_quote": 45.18926}, {"ts": 1773853680000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 39245.2, "quote_volume": 3621.60805, "trades": 23, "taker_buy_volume": 38948.2, "taker_buy_quote": 3594.24359}, {"ts": 1773853740000, "open": 0.0922, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 57295.6, "quote_volume": 5275.46248, "trades": 19, "taker_buy_volume": 11449.7, "taker_buy_quote": 1053.99592}, {"ts": 1773853800000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 363.2, "quote_volume": 33.5105, "trades": 2, "taker_buy_volume": 234.6, "taker_buy_quote": 21.65358}, {"ts": 1773853860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 15358.0, "quote_volume": 1419.0792, "trades": 6, "taker_buy_volume": 15358.0, "taker_buy_quote": 1419.0792}, {"ts": 1773853920000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 2451.8, "quote_volume": 226.58754, "trades": 5, "taker_buy_volume": 304.3, "taker_buy_quote": 28.15854}, {"ts": 1773853980000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 250.4, "quote_volume": 23.11192, "trades": 1, "taker_buy_volume": 250.4, "taker_buy_quote": 23.11192}, {"ts": 1773854040000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1051.9, "quote_volume": 97.11546, "trades": 7, "taker_buy_volume": 1051.9, "taker_buy_quote": 97.11546}, {"ts": 1773854100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 248.5, "quote_volume": 22.98625, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 22.98625}, {"ts": 1773854160000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1305.4, "quote_volume": 120.61896, "trades": 5, "taker_buy_volume": 223.2, "taker_buy_quote": 20.62368}, {"ts": 1773854220000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 36328.0, "quote_volume": 3339.86224, "trades": 33, "taker_buy_volume": 7558.7, "taker_buy_quote": 694.5893}, {"ts": 1773854280000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 14553.1, "quote_volume": 1344.66236, "trades": 4, "taker_buy_volume": 14553.1, "taker_buy_quote": 1344.66236}, {"ts": 1773854340000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 9568.8, "quote_volume": 886.2176, "trades": 4, "taker_buy_volume": 319.7, "taker_buy_quote": 29.63619}, {"ts": 1773854400000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.0931, "volume": 6624.1, "quote_volume": 615.61969, "trades": 8, "taker_buy_volume": 5541.8, "taker_buy_quote": 515.29048}, {"ts": 1773854460000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 2335.1, "quote_volume": 217.41109, "trades": 5, "taker_buy_volume": 263.4, "taker_buy_quote": 24.54888}, {"ts": 1773854520000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 23022.6, "quote_volume": 2145.89456, "trades": 11, "taker_buy_volume": 1882.4, "taker_buy_quote": 175.62792}, {"ts": 1773854580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 585.9, "quote_volume": 54.57339, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 24.3252}, {"ts": 1773854640000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 42717.9, "quote_volume": 3984.90239, "trades": 19, "taker_buy_volume": 39609.3, "taker_buy_quote": 3694.87001}, {"ts": 1773854700000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 28236.9, "quote_volume": 2630.7683, "trades": 14, "taker_buy_volume": 2377.8, "taker_buy_quote": 221.63399}, {"ts": 1773854760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 179.4, "quote_volume": 16.70214, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 16.70214}, {"ts": 1773854820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 440.7, "quote_volume": 41.16138, "trades": 2, "taker_buy_volume": 440.7, "taker_buy_quote": 41.16138}, {"ts": 1773854880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 229.8, "quote_volume": 21.44034, "trades": 1, "taker_buy_volume": 229.8, "taker_buy_quote": 21.44034}, {"ts": 1773854940000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 457.3, "quote_volume": 42.69156, "trades": 2, "taker_buy_volume": 457.3, "taker_buy_quote": 42.69156}, {"ts": 1773855000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 14611.7, "quote_volume": 1364.40046, "trades": 6, "taker_buy_volume": 11611.7, "taker_buy_quote": 1084.50046}, {"ts": 1773855120000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 19650.5, "quote_volume": 1837.99757, "trades": 29, "taker_buy_volume": 5421.4, "taker_buy_quote": 507.36107}, {"ts": 1773855180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 370.2, "quote_volume": 34.65072, "trades": 3, "taker_buy_volume": 370.2, "taker_buy_quote": 34.65072}, {"ts": 1773855240000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0938, "volume": 10862.0, "quote_volume": 1017.3106, "trades": 30, "taker_buy_volume": 9094.1, "taker_buy_quote": 851.78302}, {"ts": 1773855300000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 1279.2, "quote_volume": 120.11917, "trades": 10, "taker_buy_volume": 738.9, "taker_buy_quote": 69.44559}, {"ts": 1773855360000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 6582.5, "quote_volume": 617.94349, "trades": 17, "taker_buy_volume": 204.2, "taker_buy_quote": 19.17438}, {"ts": 1773855420000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 6834.6, "quote_volume": 642.37014, "trades": 17, "taker_buy_volume": 6834.6, "taker_buy_quote": 642.37014}, {"ts": 1773855480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 381.9, "quote_volume": 35.8986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855540000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0938, "volume": 41844.8, "quote_volume": 3915.22328, "trades": 22, "taker_buy_volume": 17305.8, "taker_buy_quote": 1620.94338}, {"ts": 1773855600000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 14836.8, "quote_volume": 1391.92109, "trades": 11, "taker_buy_volume": 14836.8, "taker_buy_quote": 1391.92109}, {"ts": 1773855660000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 23376.7, "quote_volume": 2193.82456, "trades": 12, "taker_buy_volume": 23376.7, "taker_buy_quote": 2193.82456}, {"ts": 1773855720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1313.3, "quote_volume": 123.18754, "trades": 2, "taker_buy_volume": 313.3, "taker_buy_quote": 29.38754}, {"ts": 1773855840000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 2508.3, "quote_volume": 235.20121, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 24.414}, {"ts": 1773855900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 203.3, "quote_volume": 19.08987, "trades": 1, "taker_buy_volume": 203.3, "taker_buy_quote": 19.08987}, {"ts": 1773855960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 271.4, "quote_volume": 25.48446, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 25.48446}, {"ts": 1773856020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 232.4, "quote_volume": 21.8456, "trades": 2, "taker_buy_volume": 232.4, "taker_buy_quote": 21.8456}, {"ts": 1773856080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 298.9, "quote_volume": 28.0966, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 28.0966}, {"ts": 1773856140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 345.6, "quote_volume": 32.4864, "trades": 3, "taker_buy_volume": 220.3, "taker_buy_quote": 20.7082}, {"ts": 1773856200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 246.8, "quote_volume": 23.17452, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 23.17452}, {"ts": 1773856260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 206.7, "quote_volume": 19.40913, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 19.40913}, {"ts": 1773856320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 11663.4, "quote_volume": 1094.06697, "trades": 5, "taker_buy_volume": 400.5, "taker_buy_quote": 37.60695}, {"ts": 1773856380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 792.6, "quote_volume": 74.42514, "trades": 3, "taker_buy_volume": 792.6, "taker_buy_quote": 74.42514}, {"ts": 1773856440000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 28963.3, "quote_volume": 2724.25655, "trades": 15, "taker_buy_volume": 28530.0, "taker_buy_quote": 2683.43969}, {"ts": 1773856500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 647.2, "quote_volume": 60.96624, "trades": 3, "taker_buy_volume": 222.8, "taker_buy_quote": 20.98776}, {"ts": 1773856560000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 28668.9, "quote_volume": 2710.67352, "trades": 29, "taker_buy_volume": 27480.9, "taker_buy_quote": 2598.41157}, {"ts": 1773856620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 322.7, "quote_volume": 30.55969, "trades": 1, "taker_buy_volume": 322.7, "taker_buy_quote": 30.55969}, {"ts": 1773856680000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3260.6, "quote_volume": 308.14661, "trades": 3, "taker_buy_volume": 199.1, "taker_buy_quote": 18.83486}, {"ts": 1773856740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4316.8, "quote_volume": 407.9376, "trades": 7, "taker_buy_volume": 316.8, "taker_buy_quote": 29.9376}, {"ts": 1773856800000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 903.9, "quote_volume": 85.36906, "trades": 2, "taker_buy_volume": 204.5, "taker_buy_quote": 19.3457}, {"ts": 1773856860000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 22992.4, "quote_volume": 2163.50893, "trades": 11, "taker_buy_volume": 21844.9, "taker_buy_quote": 2055.64393}, {"ts": 1773856920000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 2013.9, "quote_volume": 189.81972, "trades": 4, "taker_buy_volume": 228.2, "taker_buy_quote": 21.54208}, {"ts": 1773856980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 323.7, "quote_volume": 30.58965, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 30.58965}, {"ts": 1773857040000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 1140.3, "quote_volume": 107.63786, "trades": 3, "taker_buy_volume": 308.5, "taker_buy_quote": 29.15325}, {"ts": 1773857100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 209.6, "quote_volume": 19.84912, "trades": 1, "taker_buy_volume": 209.6, "taker_buy_quote": 19.84912}, {"ts": 1773857160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1163.7, "quote_volume": 110.03874, "trades": 3, "taker_buy_volume": 245.7, "taker_buy_quote": 23.24322}, {"ts": 1773857220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 12261.6, "quote_volume": 1158.83595, "trades": 8, "taker_buy_volume": 184.4, "taker_buy_quote": 17.4258}, {"ts": 1773857280000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 26791.6, "quote_volume": 2528.0489, "trades": 16, "taker_buy_volume": 4481.7, "taker_buy_quote": 422.17614}, {"ts": 1773857340000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 9259.3, "quote_volume": 869.64913, "trades": 9, "taker_buy_volume": 280.8, "taker_buy_quote": 26.36712}, {"ts": 1773857400000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 14619.7, "quote_volume": 1370.14906, "trades": 11, "taker_buy_volume": 14619.7, "taker_buy_quote": 1370.14906}, {"ts": 1773857460000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 12676.4, "quote_volume": 1188.864, "trades": 6, "taker_buy_volume": 12264.8, "taker_buy_quote": 1150.33824}, {"ts": 1773857520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1194.4, "quote_volume": 112.058, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 21.85992}, {"ts": 1773857580000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 10057.3, "quote_volume": 943.96655, "trades": 6, "taker_buy_volume": 302.6, "taker_buy_quote": 28.4444}, {"ts": 1773857640000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 902.6, "quote_volume": 84.53345, "trades": 3, "taker_buy_volume": 500.9, "taker_buy_quote": 46.93433}, {"ts": 1773857700000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 3452.4, "quote_volume": 322.72018, "trades": 4, "taker_buy_volume": 283.1, "taker_buy_quote": 26.49816}, {"ts": 1773857760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 306.9, "quote_volume": 28.75653, "trades": 1, "taker_buy_volume": 306.9, "taker_buy_quote": 28.75653}, {"ts": 1773857820000, "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 3411.2, "quote_volume": 320.64291, "trades": 7, "taker_buy_volume": 2078.7, "taker_buy_quote": 195.30777}, {"ts": 1773857880000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 2654.8, "quote_volume": 250.34268, "trades": 4, "taker_buy_volume": 302.6, "taker_buy_quote": 28.56544}, {"ts": 1773857940000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 19832.7, "quote_volume": 1865.68106, "trades": 14, "taker_buy_volume": 256.7, "taker_buy_quote": 24.15547}, {"ts": 1773858000000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 903.0, "quote_volume": 85.04459, "trades": 3, "taker_buy_volume": 414.8, "taker_buy_quote": 39.05615}, {"ts": 1773858060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 248.3, "quote_volume": 23.38986, "trades": 1, "taker_buy_volume": 248.3, "taker_buy_quote": 23.38986}, {"ts": 1773858120000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 715.0, "quote_volume": 67.23522, "trades": 2, "taker_buy_volume": 252.2, "taker_buy_quote": 23.73202}, {"ts": 1773858180000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 1063.9, "quote_volume": 100.09969, "trades": 3, "taker_buy_volume": 223.6, "taker_buy_quote": 21.06312}, {"ts": 1773858240000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 44338.4, "quote_volume": 4164.49042, "trades": 18, "taker_buy_volume": 1533.0, "taker_buy_quote": 143.7487}, {"ts": 1773858300000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 10313.3, "quote_volume": 967.75371, "trades": 9, "taker_buy_volume": 9936.0, "taker_buy_quote": 932.36297}, {"ts": 1773858360000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 6853.6, "quote_volume": 643.86287, "trades": 6, "taker_buy_volume": 4723.7, "taker_buy_quote": 443.65227}, {"ts": 1773858420000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1004.3, "quote_volume": 94.49778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 546.9, "quote_volume": 51.51798, "trades": 2, "taker_buy_volume": 546.9, "taker_buy_quote": 51.51798}, {"ts": 1773858540000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 792.1, "quote_volume": 74.59399, "trades": 2, "taker_buy_volume": 286.9, "taker_buy_quote": 27.05467}, {"ts": 1773858600000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 1142.5, "quote_volume": 107.7191, "trades": 3, "taker_buy_volume": 302.2, "taker_buy_quote": 28.52768}, {"ts": 1773858660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3781.3, "quote_volume": 356.95472, "trades": 4, "taker_buy_volume": 2781.3, "taker_buy_quote": 262.55472}, {"ts": 1773858720000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 4337.6, "quote_volume": 408.48717, "trades": 6, "taker_buy_volume": 4337.6, "taker_buy_quote": 408.48717}, {"ts": 1773858780000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 7094.0, "quote_volume": 667.72451, "trades": 11, "taker_buy_volume": 5245.2, "taker_buy_quote": 493.56755}, {"ts": 1773858840000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 966.7, "quote_volume": 90.78731, "trades": 4, "taker_buy_volume": 196.4, "taker_buy_quote": 18.44196}, {"ts": 1773858900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 184.2, "quote_volume": 17.29638, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 17.29638}, {"ts": 1773858960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 281.9, "quote_volume": 26.47041, "trades": 1, "taker_buy_volume": 281.9, "taker_buy_quote": 26.47041}, {"ts": 1773859020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 272.2, "quote_volume": 25.5868, "trades": 1, "taker_buy_volume": 272.2, "taker_buy_quote": 25.5868}, {"ts": 1773859080000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 299.3, "quote_volume": 28.11924, "trades": 2, "taker_buy_volume": 224.5, "taker_buy_quote": 21.103}, {"ts": 1773859140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 258.8, "quote_volume": 24.30132, "trades": 1, "taker_buy_volume": 258.8, "taker_buy_quote": 24.30132}, {"ts": 1773859260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 257.9, "quote_volume": 24.2426, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 24.2426}, {"ts": 1773859320000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1395.1, "quote_volume": 131.39366, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 23.29916}, {"ts": 1773859380000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7550.3, "quote_volume": 711.79411, "trades": 11, "taker_buy_volume": 7296.5, "taker_buy_quote": 687.88615}, {"ts": 1773859440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 291.7, "quote_volume": 27.47814, "trades": 1, "taker_buy_volume": 291.7, "taker_buy_quote": 27.47814}, {"ts": 1773859500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 241.1, "quote_volume": 22.71162, "trades": 1, "taker_buy_volume": 241.1, "taker_buy_quote": 22.71162}, {"ts": 1773859560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 199.5, "quote_volume": 18.753, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 18.753}, {"ts": 1773859620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 287.4, "quote_volume": 27.0156, "trades": 1, "taker_buy_volume": 287.4, "taker_buy_quote": 27.0156}, {"ts": 1773859680000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 394.6, "quote_volume": 37.0739, "trades": 2, "taker_buy_volume": 394.6, "taker_buy_quote": 37.0739}, {"ts": 1773859740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 426.2, "quote_volume": 39.97756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 246.7, "quote_volume": 23.16513, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 23.16513}, {"ts": 1773859860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1773859920000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 58808.6, "quote_volume": 5514.94503, "trades": 26, "taker_buy_volume": 396.2, "taker_buy_quote": 37.18694}, {"ts": 1773859980000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 1485.7, "quote_volume": 139.16082, "trades": 5, "taker_buy_volume": 801.1, "taker_buy_quote": 75.08226}, {"ts": 1773860040000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 31595.7, "quote_volume": 2953.05126, "trades": 15, "taker_buy_volume": 324.6, "taker_buy_quote": 30.38256}, {"ts": 1773860100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 267.9, "quote_volume": 25.04865, "trades": 1, "taker_buy_volume": 267.9, "taker_buy_quote": 25.04865}, {"ts": 1773860160000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 16544.1, "quote_volume": 1546.91137, "trades": 7, "taker_buy_volume": 16544.1, "taker_buy_quote": 1546.91137}, {"ts": 1773860220000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 268.2, "quote_volume": 25.06843, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 17.34425}, {"ts": 1773860280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 306.0, "quote_volume": 28.611, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 28.611}, {"ts": 1773860340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 269.5, "quote_volume": 25.2252, "trades": 1, "taker_buy_volume": 269.5, "taker_buy_quote": 25.2252}, {"ts": 1773860400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 272.1, "quote_volume": 25.49577, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 25.49577}, {"ts": 1773860460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1580.7, "quote_volume": 148.11159, "trades": 3, "taker_buy_volume": 1580.7, "taker_buy_quote": 148.11159}, {"ts": 1773860520000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 2017.4, "quote_volume": 189.36566, "trades": 3, "taker_buy_volume": 2017.4, "taker_buy_quote": 189.36566}, {"ts": 1773860580000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 6422.0, "quote_volume": 599.87778, "trades": 4, "taker_buy_volume": 1314.9, "taker_buy_quote": 122.87464}, {"ts": 1773860640000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 20935.6, "quote_volume": 1954.31937, "trades": 8, "taker_buy_volume": 8894.6, "taker_buy_quote": 830.77932}, {"ts": 1773860700000, "open": 0.0934, "high": 0.0939, "low": 0.0934, "close": 0.0936, "volume": 19646.4, "quote_volume": 1840.90106, "trades": 15, "taker_buy_volume": 19590.8, "taker_buy_quote": 1835.70802}, {"ts": 1773860760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 199.5, "quote_volume": 18.6732, "trades": 1, "taker_buy_volume": 199.5, "taker_buy_quote": 18.6732}, {"ts": 1773860820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 190.1, "quote_volume": 17.81237, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 17.81237}, {"ts": 1773860880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1254.7, "quote_volume": 117.46539, "trades": 2, "taker_buy_volume": 1254.7, "taker_buy_quote": 117.46539}, {"ts": 1773860940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 254.0, "quote_volume": 23.7744, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 23.7744}, {"ts": 1773861000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861060000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 521.2, "quote_volume": 48.76186, "trades": 2, "taker_buy_volume": 521.2, "taker_buy_quote": 48.76186}, {"ts": 1773861120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2359.0, "quote_volume": 220.59019, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 22.17384}, {"ts": 1773861180000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 655.4, "quote_volume": 61.36828, "trades": 3, "taker_buy_volume": 228.4, "taker_buy_quote": 21.40108}, {"ts": 1773861240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 306.9, "quote_volume": 28.72584, "trades": 1, "taker_buy_volume": 306.9, "taker_buy_quote": 28.72584}, {"ts": 1773861300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 280.1, "quote_volume": 26.24537, "trades": 1, "taker_buy_volume": 280.1, "taker_buy_quote": 26.24537}, {"ts": 1773861360000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 30009.0, "quote_volume": 2812.75711, "trades": 20, "taker_buy_volume": 27714.0, "taker_buy_quote": 2597.37136}, {"ts": 1773861420000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0933, "volume": 51744.0, "quote_volume": 4841.66152, "trades": 39, "taker_buy_volume": 1224.2, "taker_buy_quote": 114.66976}, {"ts": 1773861480000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 41327.0, "quote_volume": 3846.46953, "trades": 28, "taker_buy_volume": 9343.8, "taker_buy_quote": 869.44285}, {"ts": 1773861540000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6591.8, "quote_volume": 613.96622, "trades": 10, "taker_buy_volume": 6591.8, "taker_buy_quote": 613.96622}, {"ts": 1773861600000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 1703.3, "quote_volume": 158.879, "trades": 6, "taker_buy_volume": 1635.7, "taker_buy_quote": 152.58544}, {"ts": 1773861660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 293.9, "quote_volume": 27.42087, "trades": 1, "taker_buy_volume": 293.9, "taker_buy_quote": 27.42087}, {"ts": 1773861720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 284.8, "quote_volume": 26.57184, "trades": 1, "taker_buy_volume": 284.8, "taker_buy_quote": 26.57184}, {"ts": 1773861780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 257.8, "quote_volume": 24.05274, "trades": 1, "taker_buy_volume": 257.8, "taker_buy_quote": 24.05274}, {"ts": 1773861840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 317.6, "quote_volume": 29.60032, "trades": 1, "taker_buy_volume": 317.6, "taker_buy_quote": 29.60032}, {"ts": 1773861900000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 516.2, "quote_volume": 48.07999, "trades": 2, "taker_buy_volume": 516.2, "taker_buy_quote": 48.07999}, {"ts": 1773861960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 297.6, "quote_volume": 27.73632, "trades": 1, "taker_buy_volume": 297.6, "taker_buy_quote": 27.73632}, {"ts": 1773862020000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 577.7, "quote_volume": 53.82136, "trades": 2, "taker_buy_volume": 577.7, "taker_buy_quote": 53.82136}, {"ts": 1773862080000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 621.6, "quote_volume": 57.89018, "trades": 3, "taker_buy_volume": 192.2, "taker_buy_quote": 17.91304}, {"ts": 1773862140000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 354.7, "quote_volume": 33.0525, "trades": 3, "taker_buy_volume": 299.3, "taker_buy_quote": 27.89476}, {"ts": 1773862200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7873.1, "quote_volume": 732.45053, "trades": 9, "taker_buy_volume": 4554.3, "taker_buy_quote": 423.80213}, {"ts": 1773862260000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 6293.7, "quote_volume": 585.21798, "trades": 9, "taker_buy_volume": 6215.0, "taker_buy_quote": 577.90675}, {"ts": 1773862320000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1531.9, "quote_volume": 142.49885, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 136.64915}, {"ts": 1773862380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 202.3, "quote_volume": 18.8139, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 18.8139}, {"ts": 1773862440000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 5010.2, "quote_volume": 466.43195, "trades": 8, "taker_buy_volume": 2862.7, "taker_buy_quote": 266.4997}, {"ts": 1773862500000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 26217.8, "quote_volume": 2445.85915, "trades": 18, "taker_buy_volume": 25070.3, "taker_buy_quote": 2338.7974}, {"ts": 1773862560000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4993.6, "quote_volume": 464.9772, "trades": 11, "taker_buy_volume": 1268.3, "taker_buy_quote": 118.15177}, {"ts": 1773862620000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 6099.9, "quote_volume": 567.93025, "trades": 5, "taker_buy_volume": 295.6, "taker_buy_quote": 27.54992}, {"ts": 1773862680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 512.9, "quote_volume": 47.6997, "trades": 3, "taker_buy_volume": 512.9, "taker_buy_quote": 47.6997}, {"ts": 1773862740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 932.3, "quote_volume": 86.61067, "trades": 2, "taker_buy_volume": 232.9, "taker_buy_quote": 21.63641}, {"ts": 1773862800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 246.1, "quote_volume": 22.8873, "trades": 1, "taker_buy_volume": 246.1, "taker_buy_quote": 22.8873}, {"ts": 1773862860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 198.3, "quote_volume": 18.4419, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 18.4419}, {"ts": 1773862920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 188.2, "quote_volume": 17.5026, "trades": 1, "taker_buy_volume": 188.2, "taker_buy_quote": 17.5026}, {"ts": 1773862980000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 315.3, "quote_volume": 29.3229, "trades": 1, "taker_buy_volume": 315.3, "taker_buy_quote": 29.3229}, {"ts": 1773863040000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 240.1, "quote_volume": 22.3293, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 22.3293}, {"ts": 1773863100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 223.8, "quote_volume": 20.79102, "trades": 1, "taker_buy_volume": 223.8, "taker_buy_quote": 20.79102}, {"ts": 1773863160000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1328.5, "quote_volume": 123.43575, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 16.833}, {"ts": 1773863220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 279.2, "quote_volume": 25.93768, "trades": 1, "taker_buy_volume": 279.2, "taker_buy_quote": 25.93768}, {"ts": 1773863280000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3677.3, "quote_volume": 341.7856, "trades": 6, "taker_buy_volume": 3677.3, "taker_buy_quote": 341.7856}, {"ts": 1773863340000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 17290.2, "quote_volume": 1604.43321, "trades": 12, "taker_buy_volume": 15362.1, "taker_buy_quote": 1425.50553}, {"ts": 1773863400000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2422.5, "quote_volume": 224.33625, "trades": 3, "taker_buy_volume": 1275.0, "taker_buy_quote": 118.07775}, {"ts": 1773863460000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 286.2, "quote_volume": 26.58798, "trades": 1, "taker_buy_volume": 286.2, "taker_buy_quote": 26.58798}, {"ts": 1773863520000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 323.4, "quote_volume": 30.04386, "trades": 1, "taker_buy_volume": 323.4, "taker_buy_quote": 30.04386}, {"ts": 1773863580000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 855.6, "quote_volume": 79.62702, "trades": 2, "taker_buy_volume": 855.6, "taker_buy_quote": 79.62702}, {"ts": 1773863640000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 881.1, "quote_volume": 81.91575, "trades": 3, "taker_buy_volume": 274.9, "taker_buy_quote": 25.59319}, {"ts": 1773863700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 204.4, "quote_volume": 19.07052, "trades": 1, "taker_buy_volume": 204.4, "taker_buy_quote": 19.07052}, {"ts": 1773863760000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 1931.7, "quote_volume": 180.01806, "trades": 3, "taker_buy_volume": 310.2, "taker_buy_quote": 28.94166}, {"ts": 1773863820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 291.4, "quote_volume": 27.15848, "trades": 1, "taker_buy_volume": 291.4, "taker_buy_quote": 27.15848}, {"ts": 1773863880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 283.0, "quote_volume": 26.3756, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 26.3756}, {"ts": 1773863940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 253.9, "quote_volume": 23.68887, "trades": 1, "taker_buy_volume": 253.9, "taker_buy_quote": 23.68887}, {"ts": 1773864000000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 2946.0, "quote_volume": 273.77018, "trades": 3, "taker_buy_volume": 294.8, "taker_buy_quote": 27.38692}, {"ts": 1773864060000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 8461.4, "quote_volume": 787.90201, "trades": 10, "taker_buy_volume": 8461.4, "taker_buy_quote": 787.90201}, {"ts": 1773864120000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 530.1, "quote_volume": 49.31622, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 28.086}, {"ts": 1773864180000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 482.8, "quote_volume": 44.91442, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 29.00065}, {"ts": 1773864240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 252.2, "quote_volume": 23.47982, "trades": 1, "taker_buy_volume": 252.2, "taker_buy_quote": 23.47982}, {"ts": 1773864300000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 16357.3, "quote_volume": 1524.41295, "trades": 12, "taker_buy_volume": 15357.3, "taker_buy_quote": 1431.21295}, {"ts": 1773864360000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 707.5, "quote_volume": 65.89597, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 25.83504}, {"ts": 1773864420000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 693.3, "quote_volume": 64.57262, "trades": 3, "taker_buy_volume": 263.9, "taker_buy_quote": 24.59548}, {"ts": 1773864480000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 41420.3, "quote_volume": 3850.97948, "trades": 27, "taker_buy_volume": 203.6, "taker_buy_quote": 18.91444}, {"ts": 1773864540000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 450.8, "quote_volume": 41.85909, "trades": 2, "taker_buy_volume": 450.8, "taker_buy_quote": 41.85909}, {"ts": 1773864600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 232.3, "quote_volume": 21.53421, "trades": 1, "taker_buy_volume": 232.3, "taker_buy_quote": 21.53421}, {"ts": 1773864660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 255.5, "quote_volume": 23.68485, "trades": 1, "taker_buy_volume": 255.5, "taker_buy_quote": 23.68485}, {"ts": 1773864720000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 5901.3, "quote_volume": 547.17091, "trades": 5, "taker_buy_volume": 5901.3, "taker_buy_quote": 547.17091}, {"ts": 1773864780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 218.3, "quote_volume": 20.3019, "trades": 1, "taker_buy_volume": 218.3, "taker_buy_quote": 20.3019}, {"ts": 1773864840000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 11029.2, "quote_volume": 1026.87614, "trades": 2, "taker_buy_volume": 11029.2, "taker_buy_quote": 1026.87614}, {"ts": 1773864900000, "open": 0.0933, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 14780.9, "quote_volume": 1375.89431, "trades": 13, "taker_buy_volume": 830.9, "taker_buy_quote": 77.55657}, {"ts": 1773864960000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 19900.2, "quote_volume": 1851.94406, "trades": 10, "taker_buy_volume": 270.7, "taker_buy_quote": 25.25631}, {"ts": 1773865020000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 536.4, "quote_volume": 49.9583, "trades": 3, "taker_buy_volume": 476.7, "taker_buy_quote": 44.4062}, {"ts": 1773865080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 373.5, "quote_volume": 34.7355, "trades": 2, "taker_buy_volume": 373.5, "taker_buy_quote": 34.7355}, {"ts": 1773865200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 209.5, "quote_volume": 19.4835, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 19.4835}, {"ts": 1773865260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 181.9, "quote_volume": 16.9167, "trades": 1, "taker_buy_volume": 181.9, "taker_buy_quote": 16.9167}, {"ts": 1773865320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 231.7, "quote_volume": 21.5481, "trades": 1, "taker_buy_volume": 231.7, "taker_buy_quote": 21.5481}, {"ts": 1773865380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 185.8, "quote_volume": 17.2794, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 17.2794}, {"ts": 1773865440000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2111.4, "quote_volume": 196.38874, "trades": 2, "taker_buy_volume": 2111.4, "taker_buy_quote": 196.38874}, {"ts": 1773865500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 211.0, "quote_volume": 19.6652, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 19.6652}, {"ts": 1773865560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 524.6, "quote_volume": 48.99764, "trades": 3, "taker_buy_volume": 524.6, "taker_buy_quote": 48.99764}, {"ts": 1773865620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865680000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4652.4, "quote_volume": 434.60877, "trades": 8, "taker_buy_volume": 4652.4, "taker_buy_quote": 434.60877}, {"ts": 1773865740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 233.5, "quote_volume": 21.8089, "trades": 1, "taker_buy_volume": 233.5, "taker_buy_quote": 21.8089}, {"ts": 1773865800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 270.5, "quote_volume": 25.23765, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 25.23765}, {"ts": 1773865920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 184.6, "quote_volume": 17.24164, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 17.24164}, {"ts": 1773865980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 256.5, "quote_volume": 23.9571, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 23.9571}, {"ts": 1773866040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 223.6, "quote_volume": 20.86188, "trades": 1, "taker_buy_volume": 223.6, "taker_buy_quote": 20.86188}, {"ts": 1773866100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 316.2, "quote_volume": 29.50146, "trades": 2, "taker_buy_volume": 316.2, "taker_buy_quote": 29.50146}, {"ts": 1773866160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3339.4, "quote_volume": 311.56602, "trades": 4, "taker_buy_volume": 3271.5, "taker_buy_quote": 305.23095}, {"ts": 1773866220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 281.0, "quote_volume": 26.2173, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 26.2173}, {"ts": 1773866280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 206.7, "quote_volume": 19.30578, "trades": 1, "taker_buy_volume": 206.7, "taker_buy_quote": 19.30578}, {"ts": 1773866340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1178.9, "quote_volume": 109.75559, "trades": 3, "taker_buy_volume": 178.9, "taker_buy_quote": 16.65559}, {"ts": 1773866400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 362.1, "quote_volume": 33.71151, "trades": 2, "taker_buy_volume": 362.1, "taker_buy_quote": 33.71151}, {"ts": 1773866460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 211.2, "quote_volume": 19.66272, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 19.66272}, {"ts": 1773866520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 185.4, "quote_volume": 17.27928, "trades": 1, "taker_buy_volume": 185.4, "taker_buy_quote": 17.27928}, {"ts": 1773866580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 388.2, "quote_volume": 36.16089, "trades": 3, "taker_buy_volume": 388.2, "taker_buy_quote": 36.16089}, {"ts": 1773866640000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2219.5, "quote_volume": 206.40497, "trades": 3, "taker_buy_volume": 2134.2, "taker_buy_quote": 198.4806}, {"ts": 1773866700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 268.3, "quote_volume": 24.9519, "trades": 1, "taker_buy_volume": 268.3, "taker_buy_quote": 24.9519}, {"ts": 1773866760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 266.5, "quote_volume": 24.81115, "trades": 1, "taker_buy_volume": 266.5, "taker_buy_quote": 24.81115}, {"ts": 1773866820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 250.1, "quote_volume": 23.28431, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 23.28431}, {"ts": 1773866880000, "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 55378.7, "quote_volume": 5132.03025, "trades": 36, "taker_buy_volume": 2599.2, "taker_buy_quote": 240.79104}, {"ts": 1773866940000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 1406.0, "quote_volume": 130.41115, "trades": 5, "taker_buy_volume": 1294.3, "taker_buy_quote": 120.06773}, {"ts": 1773867000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 313.8, "quote_volume": 29.12064, "trades": 1, "taker_buy_volume": 313.8, "taker_buy_quote": 29.12064}, {"ts": 1773867060000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2300.2, "quote_volume": 213.50378, "trades": 4, "taker_buy_volume": 2300.2, "taker_buy_quote": 213.50378}, {"ts": 1773867120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 255.3, "quote_volume": 23.71737, "trades": 1, "taker_buy_volume": 255.3, "taker_buy_quote": 23.71737}, {"ts": 1773867180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 200.3, "quote_volume": 18.58784, "trades": 4, "taker_buy_volume": 200.3, "taker_buy_quote": 18.58784}, {"ts": 1773867240000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 211.1, "quote_volume": 19.56897, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 19.56897}, {"ts": 1773867300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 632.8, "quote_volume": 58.776, "trades": 4, "taker_buy_volume": 632.8, "taker_buy_quote": 58.776}, {"ts": 1773867420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 271.0, "quote_volume": 25.1759, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 25.1759}, {"ts": 1773867480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 381.8, "quote_volume": 35.46922, "trades": 2, "taker_buy_volume": 381.8, "taker_buy_quote": 35.46922}, {"ts": 1773867540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 183.0, "quote_volume": 16.9824, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 16.9824}, {"ts": 1773867600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 209.2, "quote_volume": 19.41376, "trades": 1, "taker_buy_volume": 209.2, "taker_buy_quote": 19.41376}, {"ts": 1773867660000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 6685.9, "quote_volume": 621.66249, "trades": 12, "taker_buy_volume": 5538.4, "taker_buy_quote": 515.05974}, {"ts": 1773867720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 306.1, "quote_volume": 28.49791, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 28.49791}, {"ts": 1773867780000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 251.6, "quote_volume": 23.42396, "trades": 1, "taker_buy_volume": 251.6, "taker_buy_quote": 23.42396}, {"ts": 1773867840000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 383.4, "quote_volume": 35.69454, "trades": 3, "taker_buy_volume": 383.4, "taker_buy_quote": 35.69454}, {"ts": 1773867900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 175.8, "quote_volume": 16.38456, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 16.38456}, {"ts": 1773867960000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 355.9, "quote_volume": 33.12764, "trades": 2, "taker_buy_volume": 289.4, "taker_buy_quote": 26.94314}, {"ts": 1773868020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4475.4, "quote_volume": 416.67644, "trades": 6, "taker_buy_volume": 4475.4, "taker_buy_quote": 416.67644}, {"ts": 1773868080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 255.9, "quote_volume": 23.84988, "trades": 1, "taker_buy_volume": 255.9, "taker_buy_quote": 23.84988}, {"ts": 1773868140000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3758.9, "quote_volume": 350.06274, "trades": 12, "taker_buy_volume": 1321.0, "taker_buy_quote": 123.0026}, {"ts": 1773868200000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 858.1, "quote_volume": 79.82254, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 17.91244}, {"ts": 1773868260000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 13687.5, "quote_volume": 1268.928, "trades": 7, "taker_buy_volume": 13687.5, "taker_buy_quote": 1268.928}, {"ts": 1773868320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 264.4, "quote_volume": 24.56276, "trades": 1, "taker_buy_volume": 264.4, "taker_buy_quote": 24.56276}, {"ts": 1773868380000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 645.2, "quote_volume": 59.83153, "trades": 3, "taker_buy_volume": 214.9, "taker_buy_quote": 19.94272}, {"ts": 1773868440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 196.5, "quote_volume": 18.2352, "trades": 1, "taker_buy_volume": 196.5, "taker_buy_quote": 18.2352}, {"ts": 1773868500000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 211.4, "quote_volume": 19.61792, "trades": 1, "taker_buy_volume": 211.4, "taker_buy_quote": 19.61792}, {"ts": 1773868560000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 819.2, "quote_volume": 76.04437, "trades": 3, "taker_buy_volume": 819.2, "taker_buy_quote": 76.04437}, {"ts": 1773868620000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 321.2, "quote_volume": 29.80736, "trades": 1, "taker_buy_volume": 321.2, "taker_buy_quote": 29.80736}, {"ts": 1773868680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868740000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 415.3, "quote_volume": 38.53984, "trades": 3, "taker_buy_volume": 415.3, "taker_buy_quote": 38.53984}, {"ts": 1773868800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868860000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1724.0, "quote_volume": 160.04485, "trades": 3, "taker_buy_volume": 576.5, "taker_buy_quote": 53.55685}, {"ts": 1773868920000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 4349.4, "quote_volume": 403.84451, "trades": 8, "taker_buy_volume": 3201.9, "taker_buy_quote": 297.35651}, {"ts": 1773868980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 191.0, "quote_volume": 17.7248, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 17.7248}, {"ts": 1773869040000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 311.6, "quote_volume": 28.91648, "trades": 1, "taker_buy_volume": 311.6, "taker_buy_quote": 28.91648}, {"ts": 1773869100000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869160000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 264.7, "quote_volume": 24.56416, "trades": 1, "taker_buy_volume": 264.7, "taker_buy_quote": 24.56416}, {"ts": 1773869220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 271.5, "quote_volume": 25.1952, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 25.1952}, {"ts": 1773869280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 212.2, "quote_volume": 19.69216, "trades": 1, "taker_buy_volume": 212.2, "taker_buy_quote": 19.69216}, {"ts": 1773869340000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 568.5, "quote_volume": 52.7403, "trades": 3, "taker_buy_volume": 403.5, "taker_buy_quote": 37.4448}, {"ts": 1773869400000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 276.6, "quote_volume": 25.66848, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 25.66848}, {"ts": 1773869460000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 352.5, "quote_volume": 32.6981, "trades": 2, "taker_buy_volume": 213.5, "taker_buy_quote": 19.8128}, {"ts": 1773869520000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 810.7, "quote_volume": 75.19233, "trades": 6, "taker_buy_volume": 536.8, "taker_buy_quote": 49.8018}, {"ts": 1773869580000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 561.0, "quote_volume": 52.01147, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 52.01147}, {"ts": 1773869640000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 321.2, "quote_volume": 29.80736, "trades": 1, "taker_buy_volume": 321.2, "taker_buy_quote": 29.80736}, {"ts": 1773869700000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 285.4, "quote_volume": 26.48512, "trades": 1, "taker_buy_volume": 285.4, "taker_buy_quote": 26.48512}, {"ts": 1773869760000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 202.3, "quote_volume": 18.77344, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 18.77344}, {"ts": 1773869880000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 742.6, "quote_volume": 68.85916, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 43.8016}, {"ts": 1773869940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 187.0, "quote_volume": 17.3536, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 17.3536}, {"ts": 1773870000000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 5963.5, "quote_volume": 551.79798, "trades": 9, "taker_buy_volume": 277.5, "taker_buy_quote": 25.72425}, {"ts": 1773870060000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 356.1, "quote_volume": 32.99559, "trades": 2, "taker_buy_volume": 281.7, "taker_buy_quote": 26.11359}, {"ts": 1773870120000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 2676.1, "quote_volume": 247.71269, "trades": 8, "taker_buy_volume": 244.8, "taker_buy_quote": 22.71744}, {"ts": 1773870180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 315.1, "quote_volume": 29.17826, "trades": 1, "taker_buy_volume": 315.1, "taker_buy_quote": 29.17826}, {"ts": 1773870240000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 2976.9, "quote_volume": 275.14521, "trades": 3, "taker_buy_volume": 303.7, "taker_buy_quote": 28.12262}, {"ts": 1773870300000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 263.0, "quote_volume": 24.3292, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 16.7606}, {"ts": 1773870360000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 298.9, "quote_volume": 27.64825, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 27.64825}, {"ts": 1773870420000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 3086.3, "quote_volume": 285.38275, "trades": 7, "taker_buy_volume": 3086.3, "taker_buy_quote": 285.38275}, {"ts": 1773870480000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 6176.6, "quote_volume": 570.90522, "trades": 14, "taker_buy_volume": 6176.6, "taker_buy_quote": 570.90522}, {"ts": 1773870540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 628.9, "quote_volume": 58.23614, "trades": 2, "taker_buy_volume": 628.9, "taker_buy_quote": 58.23614}, {"ts": 1773870660000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 3184.2, "quote_volume": 294.4385, "trades": 7, "taker_buy_volume": 3184.2, "taker_buy_quote": 294.4385}, {"ts": 1773870720000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 245.8, "quote_volume": 22.70632, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 17.53752}, {"ts": 1773870780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 287.9, "quote_volume": 26.60196, "trades": 1, "taker_buy_volume": 287.9, "taker_buy_quote": 26.60196}, {"ts": 1773870840000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 10528.2, "quote_volume": 970.74166, "trades": 6, "taker_buy_volume": 208.1, "taker_buy_quote": 19.22844}, {"ts": 1773870900000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 317.8, "quote_volume": 29.35208, "trades": 2, "taker_buy_volume": 254.6, "taker_buy_quote": 23.52504}, {"ts": 1773870960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 200.6, "quote_volume": 18.53544, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 18.53544}, {"ts": 1773871020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 193.1, "quote_volume": 17.84244, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 17.84244}, {"ts": 1773871080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 235.4, "quote_volume": 21.75096, "trades": 2, "taker_buy_volume": 235.4, "taker_buy_quote": 21.75096}, {"ts": 1773871140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 249.1, "quote_volume": 23.06666, "trades": 4, "taker_buy_volume": 249.1, "taker_buy_quote": 23.06666}, {"ts": 1773871200000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3167.4, "quote_volume": 293.18273, "trades": 8, "taker_buy_volume": 3167.4, "taker_buy_quote": 293.18273}, {"ts": 1773871260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2472.3, "quote_volume": 228.09329, "trades": 7, "taker_buy_volume": 2472.3, "taker_buy_quote": 228.09329}, {"ts": 1773871380000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 44372.4, "quote_volume": 4084.28007, "trades": 27, "taker_buy_volume": 11443.5, "taker_buy_quote": 1054.49106}, {"ts": 1773871440000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 6863.8, "quote_volume": 632.76783, "trades": 8, "taker_buy_volume": 6863.8, "taker_buy_quote": 632.76783}, {"ts": 1773871500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 281.0, "quote_volume": 25.9644, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 25.9644}, {"ts": 1773871560000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 260.7, "quote_volume": 24.08868, "trades": 1, "taker_buy_volume": 260.7, "taker_buy_quote": 24.08868}, {"ts": 1773871620000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 202.0, "quote_volume": 18.66923, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 18.66923}, {"ts": 1773871680000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 324.2, "quote_volume": 29.9722, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 22.44975}, {"ts": 1773871740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 237.8, "quote_volume": 21.94894, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 21.94894}, {"ts": 1773871800000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 21636.4, "quote_volume": 1992.87353, "trades": 18, "taker_buy_volume": 5106.4, "taker_buy_quote": 470.46053}, {"ts": 1773871860000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 1667.3, "quote_volume": 153.69996, "trades": 4, "taker_buy_volume": 1541.8, "taker_buy_quote": 142.15396}, {"ts": 1773871920000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3651.8, "quote_volume": 336.83164, "trades": 7, "taker_buy_volume": 2504.3, "taker_buy_quote": 231.03214}, {"ts": 1773871980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2541.9, "quote_volume": 234.36318, "trades": 6, "taker_buy_volume": 2541.9, "taker_buy_quote": 234.36318}, {"ts": 1773872040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 252.6, "quote_volume": 23.31498, "trades": 1, "taker_buy_volume": 252.6, "taker_buy_quote": 23.31498}, {"ts": 1773872100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1000.0, "quote_volume": 92.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.2}, {"ts": 1773872160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 290.8, "quote_volume": 26.81176, "trades": 1, "taker_buy_volume": 290.8, "taker_buy_quote": 26.81176}, {"ts": 1773872220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 267.4, "quote_volume": 24.65428, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 24.65428}, {"ts": 1773872280000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 543.0, "quote_volume": 50.10032, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 50.10032}, {"ts": 1773872340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 520.5, "quote_volume": 48.02121, "trades": 2, "taker_buy_volume": 520.5, "taker_buy_quote": 48.02121}, {"ts": 1773872400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 247.1, "quote_volume": 22.80733, "trades": 2, "taker_buy_volume": 247.1, "taker_buy_quote": 22.80733}, {"ts": 1773872460000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 573.7, "quote_volume": 52.89528, "trades": 3, "taker_buy_volume": 410.8, "taker_buy_quote": 37.89219}, {"ts": 1773872520000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 3560.0, "quote_volume": 327.5496, "trades": 4, "taker_buy_volume": 296.0, "taker_buy_quote": 27.2616}, {"ts": 1773872580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 181.1, "quote_volume": 16.67931, "trades": 1, "taker_buy_volume": 181.1, "taker_buy_quote": 16.67931}, {"ts": 1773872640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 229.0, "quote_volume": 21.1138, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 21.1138}, {"ts": 1773872700000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 250.5, "quote_volume": 23.07105, "trades": 1, "taker_buy_volume": 250.5, "taker_buy_quote": 23.07105}, {"ts": 1773872760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 301.6, "quote_volume": 27.77736, "trades": 1, "taker_buy_volume": 301.6, "taker_buy_quote": 27.77736}, {"ts": 1773872820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 182.6, "quote_volume": 16.81746, "trades": 1, "taker_buy_volume": 182.6, "taker_buy_quote": 16.81746}, {"ts": 1773872880000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 289.1, "quote_volume": 26.62611, "trades": 1, "taker_buy_volume": 289.1, "taker_buy_quote": 26.62611}, {"ts": 1773872940000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 3933.4, "quote_volume": 361.39612, "trades": 8, "taker_buy_volume": 374.4, "taker_buy_quote": 34.423}, {"ts": 1773873000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3566.7, "quote_volume": 327.06639, "trades": 13, "taker_buy_volume": 404.7, "taker_buy_quote": 37.11099}, {"ts": 1773873060000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1835.5, "quote_volume": 168.5677, "trades": 11, "taker_buy_volume": 1835.5, "taker_buy_quote": 168.5677}, {"ts": 1773873120000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 5728.9, "quote_volume": 524.92066, "trades": 4, "taker_buy_volume": 128.9, "taker_buy_quote": 11.84591}, {"ts": 1773873180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 253.0, "quote_volume": 23.2254, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 23.2254}, {"ts": 1773873240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 246.8, "quote_volume": 22.65624, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 22.65624}, {"ts": 1773873300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1592.3, "quote_volume": 146.17314, "trades": 3, "taker_buy_volume": 444.8, "taker_buy_quote": 40.83264}, {"ts": 1773873360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873420000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1243.2, "quote_volume": 114.02277, "trades": 3, "taker_buy_volume": 534.2, "taker_buy_quote": 49.00747}, {"ts": 1773873480000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1085.6, "quote_volume": 99.34332, "trades": 3, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1773873540000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 1734.6, "quote_volume": 158.80484, "trades": 3, "taker_buy_volume": 587.1, "taker_buy_quote": 53.80859}, {"ts": 1773873600000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 31726.1, "quote_volume": 2898.98897, "trades": 51, "taker_buy_volume": 8753.9, "taker_buy_quote": 799.29383}, {"ts": 1773873660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873720000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 515.6, "quote_volume": 47.15114, "trades": 2, "taker_buy_volume": 515.6, "taker_buy_quote": 47.15114}, {"ts": 1773873780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 317.2, "quote_volume": 29.0238, "trades": 2, "taker_buy_volume": 317.2, "taker_buy_quote": 29.0238}, {"ts": 1773873900000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 624.0, "quote_volume": 57.06935, "trades": 5, "taker_buy_volume": 545.5, "taker_buy_quote": 49.9023}, {"ts": 1773873960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 195.2, "quote_volume": 17.8608, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 17.8608}, {"ts": 1773874020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 190.9, "quote_volume": 17.46735, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 17.46735}, {"ts": 1773874080000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 20570.5, "quote_volume": 1882.46277, "trades": 9, "taker_buy_volume": 20570.5, "taker_buy_quote": 1882.46277}, {"ts": 1773874140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 205.6, "quote_volume": 18.85352, "trades": 1, "taker_buy_volume": 205.6, "taker_buy_quote": 18.85352}, {"ts": 1773874200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 289.6, "quote_volume": 26.52736, "trades": 1, "taker_buy_volume": 289.6, "taker_buy_quote": 26.52736}, {"ts": 1773874260000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 315.7, "quote_volume": 28.91812, "trades": 1, "taker_buy_volume": 315.7, "taker_buy_quote": 28.91812}, {"ts": 1773874320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 275.4, "quote_volume": 25.1991, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 25.1991}, {"ts": 1773874380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 287.7, "quote_volume": 26.35332, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 26.35332}, {"ts": 1773874440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 228.0, "quote_volume": 20.8848, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 20.8848}, {"ts": 1773874500000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 380.2, "quote_volume": 34.81469, "trades": 2, "taker_buy_volume": 263.9, "taker_buy_quote": 24.17324}, {"ts": 1773874560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 294.3, "quote_volume": 26.95788, "trades": 1, "taker_buy_volume": 294.3, "taker_buy_quote": 26.95788}, {"ts": 1773874620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 261.6, "quote_volume": 23.96256, "trades": 1, "taker_buy_volume": 261.6, "taker_buy_quote": 23.96256}, {"ts": 1773874680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 261.5, "quote_volume": 23.9534, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 23.9534}, {"ts": 1773874740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 277.4, "quote_volume": 25.40984, "trades": 1, "taker_buy_volume": 277.4, "taker_buy_quote": 25.40984}, {"ts": 1773874800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 271.6, "quote_volume": 24.87856, "trades": 1, "taker_buy_volume": 271.6, "taker_buy_quote": 24.87856}, {"ts": 1773874860000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 12192.5, "quote_volume": 1116.39861, "trades": 7, "taker_buy_volume": 12192.5, "taker_buy_quote": 1116.39861}, {"ts": 1773874920000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 450.3, "quote_volume": 41.32851, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 41.32851}, {"ts": 1773874980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 294.4, "quote_volume": 26.99648, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 26.99648}, {"ts": 1773875040000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 246.3, "quote_volume": 22.53645, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 22.53645}, {"ts": 1773875100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1147.5, "quote_volume": 104.99625, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.99625}, {"ts": 1773875160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 200.8, "quote_volume": 18.3732, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 18.3732}, {"ts": 1773875220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 200.9, "quote_volume": 18.38235, "trades": 1, "taker_buy_volume": 200.9, "taker_buy_quote": 18.38235}, {"ts": 1773875280000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 1927.7, "quote_volume": 176.21666, "trades": 2, "taker_buy_volume": 248.8, "taker_buy_quote": 22.7652}, {"ts": 1773875340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 204.0, "quote_volume": 18.6456, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 18.6456}, {"ts": 1773875400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.4}, {"ts": 1773875460000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 215.6, "quote_volume": 19.70584, "trades": 1, "taker_buy_volume": 215.6, "taker_buy_quote": 19.70584}, {"ts": 1773875520000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 190.8, "quote_volume": 17.43912, "trades": 1, "taker_buy_volume": 190.8, "taker_buy_quote": 17.43912}, {"ts": 1773875580000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 203.2, "quote_volume": 18.57248, "trades": 1, "taker_buy_volume": 203.2, "taker_buy_quote": 18.57248}, {"ts": 1773875640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 207.0, "quote_volume": 18.9405, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 18.9405}, {"ts": 1773875700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 271.5, "quote_volume": 24.84225, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 24.84225}, {"ts": 1773875760000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2231.4, "quote_volume": 204.20508, "trades": 3, "taker_buy_volume": 2231.4, "taker_buy_quote": 204.20508}, {"ts": 1773875820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 243.9, "quote_volume": 22.34124, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 22.34124}, {"ts": 1773875880000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 207.4, "quote_volume": 18.9771, "trades": 1, "taker_buy_volume": 207.4, "taker_buy_quote": 18.9771}, {"ts": 1773875940000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 260.1, "quote_volume": 23.74713, "trades": 1, "taker_buy_volume": 260.1, "taker_buy_quote": 23.74713}, {"ts": 1773876000000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 175.5, "quote_volume": 16.02315, "trades": 1, "taker_buy_volume": 175.5, "taker_buy_quote": 16.02315}, {"ts": 1773876060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 182.5, "quote_volume": 16.66225, "trades": 1, "taker_buy_volume": 182.5, "taker_buy_quote": 16.66225}, {"ts": 1773876120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 234.3, "quote_volume": 21.36816, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 21.36816}, {"ts": 1773876180000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1450.4, "quote_volume": 132.29637, "trades": 4, "taker_buy_volume": 527.4, "taker_buy_quote": 48.11877}, {"ts": 1773876240000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 259.9, "quote_volume": 23.72887, "trades": 1, "taker_buy_volume": 259.9, "taker_buy_quote": 23.72887}, {"ts": 1773876300000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 1140.2, "quote_volume": 103.98949, "trades": 5, "taker_buy_volume": 884.5, "taker_buy_quote": 80.69522}, {"ts": 1773876360000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 303.0, "quote_volume": 27.6571, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 21.4555}, {"ts": 1773876420000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 226.5, "quote_volume": 20.67945, "trades": 1, "taker_buy_volume": 226.5, "taker_buy_quote": 20.67945}, {"ts": 1773876480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 232.0, "quote_volume": 21.1816, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 21.1816}, {"ts": 1773876540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1323.0, "quote_volume": 120.6576, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 26.904}, {"ts": 1773876600000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2053.7, "quote_volume": 187.32741, "trades": 3, "taker_buy_volume": 299.7, "taker_buy_quote": 27.36261}, {"ts": 1773876660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 283.9, "quote_volume": 25.89168, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 25.89168}, {"ts": 1773876720000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 5690.1, "quote_volume": 517.95848, "trades": 7, "taker_buy_volume": 373.1, "taker_buy_quote": 34.02672}, {"ts": 1773876780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 910.5, "quote_volume": 83.0376, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 18.1032}, {"ts": 1773876840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 259.2, "quote_volume": 23.63904, "trades": 1, "taker_buy_volume": 259.2, "taker_buy_quote": 23.63904}, {"ts": 1773876900000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 1811.9, "quote_volume": 165.08159, "trades": 5, "taker_buy_volume": 398.9, "taker_buy_quote": 36.35729}, {"ts": 1773876960000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 186.9, "quote_volume": 17.02659, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 17.02659}, {"ts": 1773877020000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 938.3, "quote_volume": 85.53155, "trades": 6, "taker_buy_volume": 844.1, "taker_buy_quote": 76.95935}, {"ts": 1773877080000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2194.8, "quote_volume": 200.1959, "trades": 12, "taker_buy_volume": 1600.8, "taker_buy_quote": 146.0231}, {"ts": 1773877140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1138.1, "quote_volume": 103.79472, "trades": 5, "taker_buy_volume": 1138.1, "taker_buy_quote": 103.79472}, {"ts": 1773877200000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 815.3, "quote_volume": 74.42475, "trades": 7, "taker_buy_volume": 815.3, "taker_buy_quote": 74.42475}, {"ts": 1773877260000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1230.7, "quote_volume": 112.27121, "trades": 2, "taker_buy_volume": 313.7, "taker_buy_quote": 28.64081}, {"ts": 1773877320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1292.0, "quote_volume": 117.8304, "trades": 3, "taker_buy_volume": 474.8, "taker_buy_quote": 43.30176}, {"ts": 1773877380000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 197.0, "quote_volume": 17.9664, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 17.9664}, {"ts": 1773877440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 237.3, "quote_volume": 21.64176, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 21.64176}, {"ts": 1773877500000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1210.5, "quote_volume": 110.3023, "trades": 5, "taker_buy_volume": 257.5, "taker_buy_quote": 23.484}, {"ts": 1773877560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 246.8, "quote_volume": 22.48348, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 22.48348}, {"ts": 1773877620000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 201.2, "quote_volume": 18.34944, "trades": 1, "taker_buy_volume": 201.2, "taker_buy_quote": 18.34944}, {"ts": 1773877680000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 178.9, "quote_volume": 16.33357, "trades": 1, "taker_buy_volume": 178.9, "taker_buy_quote": 16.33357}, {"ts": 1773877740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 494.7, "quote_volume": 45.16611, "trades": 2, "taker_buy_volume": 494.7, "taker_buy_quote": 45.16611}, {"ts": 1773877800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 305.4, "quote_volume": 27.88302, "trades": 1, "taker_buy_volume": 305.4, "taker_buy_quote": 27.88302}, {"ts": 1773877860000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 4242.0, "quote_volume": 386.59831, "trades": 4, "taker_buy_volume": 223.9, "taker_buy_quote": 20.44207}, {"ts": 1773877920000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 458.9, "quote_volume": 41.85168, "trades": 2, "taker_buy_volume": 458.9, "taker_buy_quote": 41.85168}, {"ts": 1773877980000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 4185.7, "quote_volume": 381.1663, "trades": 5, "taker_buy_volume": 265.9, "taker_buy_quote": 24.25008}, {"ts": 1773878040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 179.8, "quote_volume": 16.39776, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 16.39776}, {"ts": 1773878100000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1306.3, "quote_volume": 119.02735, "trades": 2, "taker_buy_volume": 234.2, "taker_buy_quote": 21.35904}, {"ts": 1773878160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 313.6, "quote_volume": 28.60032, "trades": 3, "taker_buy_volume": 313.6, "taker_buy_quote": 28.60032}, {"ts": 1773878220000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 309.2, "quote_volume": 28.19904, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 28.19904}, {"ts": 1773878280000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 227.9, "quote_volume": 20.76169, "trades": 1, "taker_buy_volume": 227.9, "taker_buy_quote": 20.76169}, {"ts": 1773878340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 235.3, "quote_volume": 21.4123, "trades": 1, "taker_buy_volume": 235.3, "taker_buy_quote": 21.4123}, {"ts": 1773878400000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 284.4, "quote_volume": 25.96572, "trades": 2, "taker_buy_volume": 284.4, "taker_buy_quote": 25.96572}, {"ts": 1773878460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 297.3, "quote_volume": 27.14349, "trades": 1, "taker_buy_volume": 297.3, "taker_buy_quote": 27.14349}, {"ts": 1773878520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 227.6, "quote_volume": 20.77988, "trades": 1, "taker_buy_volume": 227.6, "taker_buy_quote": 20.77988}, {"ts": 1773878580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 260.0, "quote_volume": 23.686, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 23.686}, {"ts": 1773878640000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2935.8, "quote_volume": 267.47019, "trades": 5, "taker_buy_volume": 1323.6, "taker_buy_quote": 120.59877}, {"ts": 1773878700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 192.4, "quote_volume": 17.54688, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 17.54688}, {"ts": 1773878760000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1368.4, "quote_volume": 124.66124, "trades": 2, "taker_buy_volume": 220.9, "taker_buy_quote": 20.12399}, {"ts": 1773878820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 180.1, "quote_volume": 16.3891, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 16.3891}, {"ts": 1773878880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 284.2, "quote_volume": 25.8622, "trades": 1, "taker_buy_volume": 284.2, "taker_buy_quote": 25.8622}, {"ts": 1773878940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 346.1, "quote_volume": 31.46049, "trades": 2, "taker_buy_volume": 346.1, "taker_buy_quote": 31.46049}, {"ts": 1773879000000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 2888.2, "quote_volume": 262.35103, "trades": 5, "taker_buy_volume": 382.7, "taker_buy_quote": 34.78743}, {"ts": 1773879060000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 638.6, "quote_volume": 57.98488, "trades": 4, "taker_buy_volume": 638.6, "taker_buy_quote": 57.98488}, {"ts": 1773879120000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 762.9, "quote_volume": 69.27132, "trades": 4, "taker_buy_volume": 762.9, "taker_buy_quote": 69.27132}, {"ts": 1773879180000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2361.0, "quote_volume": 214.45527, "trades": 4, "taker_buy_volume": 2361.0, "taker_buy_quote": 214.45527}, {"ts": 1773879240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 361.7, "quote_volume": 32.9147, "trades": 2, "taker_buy_volume": 361.7, "taker_buy_quote": 32.9147}, {"ts": 1773879300000, "open": 0.0908, "high": 0.091, "low": 0.0905, "close": 0.0908, "volume": 58146.6, "quote_volume": 5273.5161, "trades": 35, "taker_buy_volume": 2950.2, "taker_buy_quote": 267.82227}, {"ts": 1773879360000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 236.7, "quote_volume": 21.51603, "trades": 1, "taker_buy_volume": 236.7, "taker_buy_quote": 21.51603}, {"ts": 1773879420000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 9711.1, "quote_volume": 882.73899, "trades": 4, "taker_buy_volume": 308.3, "taker_buy_quote": 28.02447}, {"ts": 1773879480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1597.6, "quote_volume": 145.06208, "trades": 3, "taker_buy_volume": 293.5, "taker_buy_quote": 26.6498}, {"ts": 1773879540000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 248.5, "quote_volume": 22.58865, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 22.58865}, {"ts": 1773879600000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 377.3, "quote_volume": 34.24236, "trades": 2, "taker_buy_volume": 377.3, "taker_buy_quote": 34.24236}, {"ts": 1773879660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 236.3, "quote_volume": 21.45604, "trades": 1, "taker_buy_volume": 236.3, "taker_buy_quote": 21.45604}, {"ts": 1773879720000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 31782.9, "quote_volume": 2876.69161, "trades": 21, "taker_buy_volume": 5026.7, "taker_buy_quote": 454.92739}, {"ts": 1773879780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 279.1, "quote_volume": 25.23064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 1271.2, "quote_volume": 114.9127, "trades": 4, "taker_buy_volume": 616.7, "taker_buy_quote": 55.81135}, {"ts": 1773879900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 197.0, "quote_volume": 17.8285, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 17.8285}, {"ts": 1773879960000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2085.3, "quote_volume": 188.57355, "trades": 4, "taker_buy_volume": 937.8, "taker_buy_quote": 84.83955}, {"ts": 1773880020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 224.5, "quote_volume": 20.2948, "trades": 1, "taker_buy_volume": 224.5, "taker_buy_quote": 20.2948}, {"ts": 1773880080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 197.8, "quote_volume": 17.88112, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 17.88112}, {"ts": 1773880140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 190.6, "quote_volume": 17.23024, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 17.23024}, {"ts": 1773880200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 219.2, "quote_volume": 19.81568, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 19.81568}, {"ts": 1773880260000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 3602.7, "quote_volume": 324.97462, "trades": 3, "taker_buy_volume": 371.8, "taker_buy_quote": 33.54744}, {"ts": 1773880320000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 213.8, "quote_volume": 19.28476, "trades": 1, "taker_buy_volume": 213.8, "taker_buy_quote": 19.28476}, {"ts": 1773880380000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1705.2, "quote_volume": 153.57292, "trades": 5, "taker_buy_volume": 349.8, "taker_buy_quote": 31.51698}, {"ts": 1773880440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 487.6, "quote_volume": 43.884, "trades": 2, "taker_buy_volume": 487.6, "taker_buy_quote": 43.884}, {"ts": 1773880500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 213.6, "quote_volume": 19.24536, "trades": 1, "taker_buy_volume": 213.6, "taker_buy_quote": 19.24536}, {"ts": 1773880560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 317.4, "quote_volume": 28.566, "trades": 1, "taker_buy_volume": 317.4, "taker_buy_quote": 28.566}, {"ts": 1773880620000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 272.1, "quote_volume": 24.51621, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 24.51621}, {"ts": 1773880680000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 347.7, "quote_volume": 31.2845, "trades": 2, "taker_buy_volume": 262.7, "taker_buy_quote": 23.643}, {"ts": 1773880740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 323.5, "quote_volume": 29.115, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 29.115}, {"ts": 1773880800000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 457.8, "quote_volume": 41.202, "trades": 2, "taker_buy_volume": 457.8, "taker_buy_quote": 41.202}, {"ts": 1773880860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 238.1, "quote_volume": 21.429, "trades": 1, "taker_buy_volume": 238.1, "taker_buy_quote": 21.429}, {"ts": 1773880920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 226.9, "quote_volume": 20.44369, "trades": 1, "taker_buy_volume": 226.9, "taker_buy_quote": 20.44369}, {"ts": 1773880980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 179.3, "quote_volume": 16.137, "trades": 1, "taker_buy_volume": 179.3, "taker_buy_quote": 16.137}, {"ts": 1773881040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 191.8, "quote_volume": 17.262, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 17.262}, {"ts": 1773881100000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1185.5, "quote_volume": 106.57645, "trades": 2, "taker_buy_volume": 185.5, "taker_buy_quote": 16.67645}, {"ts": 1773881160000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 1644.1, "quote_volume": 147.80182, "trades": 4, "taker_buy_volume": 290.1, "taker_buy_quote": 26.09787}, {"ts": 1773881220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 215.5, "quote_volume": 19.395, "trades": 1, "taker_buy_volume": 215.5, "taker_buy_quote": 19.395}, {"ts": 1773881280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 270.6, "quote_volume": 24.354, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 24.354}, {"ts": 1773881340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 302.5, "quote_volume": 27.225, "trades": 1, "taker_buy_volume": 302.5, "taker_buy_quote": 27.225}, {"ts": 1773881400000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 310.6, "quote_volume": 27.9426, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 17.694}, {"ts": 1773881460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 518.9, "quote_volume": 46.64911, "trades": 2, "taker_buy_volume": 518.9, "taker_buy_quote": 46.64911}, {"ts": 1773881580000, "open": 0.0899, "high": 0.0899, "low": 0.0887, "close": 0.089, "volume": 111976.3, "quote_volume": 9986.16444, "trades": 119, "taker_buy_volume": 19822.4, "taker_buy_quote": 1764.62312}, {"ts": 1773881640000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 15417.2, "quote_volume": 1371.02753, "trades": 16, "taker_buy_volume": 9990.0, "taker_buy_quote": 889.23357}, {"ts": 1773881700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 530.0, "quote_volume": 47.064, "trades": 3, "taker_buy_volume": 260.5, "taker_buy_quote": 23.1324}, {"ts": 1773881760000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 982.4, "quote_volume": 87.26582, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 25.5143}, {"ts": 1773881820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 514.6, "quote_volume": 45.7994, "trades": 2, "taker_buy_volume": 514.6, "taker_buy_quote": 45.7994}, {"ts": 1773881880000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3228.2, "quote_volume": 287.33262, "trades": 5, "taker_buy_volume": 228.2, "taker_buy_quote": 20.33262}, {"ts": 1773881940000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4899.5, "quote_volume": 436.87835, "trades": 6, "taker_buy_volume": 3899.5, "taker_buy_quote": 347.77835}, {"ts": 1773882000000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 512.8, "quote_volume": 45.71948, "trades": 2, "taker_buy_volume": 512.8, "taker_buy_quote": 45.71948}, {"ts": 1773882060000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 34425.0, "quote_volume": 3082.34899, "trades": 14, "taker_buy_volume": 34425.0, "taker_buy_quote": 3082.34899}, {"ts": 1773882120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 254.9, "quote_volume": 22.81355, "trades": 1, "taker_buy_volume": 254.9, "taker_buy_quote": 22.81355}, {"ts": 1773882180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 9650.0, "quote_volume": 861.745, "trades": 3, "taker_buy_volume": 260.8, "taker_buy_quote": 23.28944}, {"ts": 1773882240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 279.7, "quote_volume": 25.00518, "trades": 2, "taker_buy_volume": 279.7, "taker_buy_quote": 25.00518}, {"ts": 1773882300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 276.2, "quote_volume": 24.69228, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 24.69228}, {"ts": 1773882360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 264.6, "quote_volume": 23.62878, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 23.62878}, {"ts": 1773882420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 281.0, "quote_volume": 25.0933, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 25.0933}, {"ts": 1773882480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 218.1, "quote_volume": 19.47633, "trades": 1, "taker_buy_volume": 218.1, "taker_buy_quote": 19.47633}, {"ts": 1773882540000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 194.5, "quote_volume": 17.3883, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 17.3883}, {"ts": 1773882600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 274.0, "quote_volume": 24.4682, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 24.4682}, {"ts": 1773882660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3466.9, "quote_volume": 309.24748, "trades": 4, "taker_buy_volume": 186.4, "taker_buy_quote": 16.62688}, {"ts": 1773882720000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 8172.7, "quote_volume": 730.41266, "trades": 12, "taker_buy_volume": 6594.9, "taker_buy_quote": 589.55815}, {"ts": 1773882780000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 12579.3, "quote_volume": 1117.4316, "trades": 11, "taker_buy_volume": 887.4, "taker_buy_quote": 78.80112}, {"ts": 1773882840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 257.2, "quote_volume": 22.86508, "trades": 1, "taker_buy_volume": 257.2, "taker_buy_quote": 22.86508}, {"ts": 1773882900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 180.7, "quote_volume": 16.0823, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 16.0823}, {"ts": 1773882960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 303.2, "quote_volume": 26.9848, "trades": 1, "taker_buy_volume": 303.2, "taker_buy_quote": 26.9848}, {"ts": 1773883020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 260.2, "quote_volume": 23.1578, "trades": 1, "taker_buy_volume": 260.2, "taker_buy_quote": 23.1578}, {"ts": 1773883080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 176.2, "quote_volume": 15.6818, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 15.6818}, {"ts": 1773883140000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 391.1, "quote_volume": 34.7979, "trades": 2, "taker_buy_volume": 291.1, "taker_buy_quote": 25.9079}, {"ts": 1773883200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1878.2, "quote_volume": 167.1598, "trades": 3, "taker_buy_volume": 1878.2, "taker_buy_quote": 167.1598}, {"ts": 1773883260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 195.1, "quote_volume": 17.38341, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 17.38341}, {"ts": 1773883320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 209.9, "quote_volume": 18.72308, "trades": 1, "taker_buy_volume": 209.9, "taker_buy_quote": 18.72308}, {"ts": 1773883380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 184.6, "quote_volume": 16.44786, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 16.44786}, {"ts": 1773883440000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 18409.5, "quote_volume": 1638.46478, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 17.17848}, {"ts": 1773883500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1478.4, "quote_volume": 131.72544, "trades": 3, "taker_buy_volume": 1478.4, "taker_buy_quote": 131.72544}, {"ts": 1773883560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 316.3, "quote_volume": 28.21396, "trades": 1, "taker_buy_volume": 316.3, "taker_buy_quote": 28.21396}, {"ts": 1773883620000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3547.2, "quote_volume": 316.08271, "trades": 4, "taker_buy_volume": 271.9, "taker_buy_quote": 24.25348}, {"ts": 1773883680000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 728.9, "quote_volume": 65.03958, "trades": 2, "taker_buy_volume": 728.9, "taker_buy_quote": 65.03958}, {"ts": 1773883740000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 19222.5, "quote_volume": 1716.02991, "trades": 10, "taker_buy_volume": 14036.5, "taker_buy_quote": 1253.48935}, {"ts": 1773883800000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 203.5, "quote_volume": 18.17255, "trades": 1, "taker_buy_volume": 203.5, "taker_buy_quote": 18.17255}, {"ts": 1773883860000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 752.2, "quote_volume": 67.17146, "trades": 2, "taker_buy_volume": 752.2, "taker_buy_quote": 67.17146}, {"ts": 1773883920000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1244.5, "quote_volume": 111.1583, "trades": 2, "taker_buy_volume": 1244.5, "taker_buy_quote": 111.1583}, {"ts": 1773883980000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 11427.9, "quote_volume": 1022.60675, "trades": 6, "taker_buy_volume": 11427.9, "taker_buy_quote": 1022.60675}, {"ts": 1773884040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 223.6, "quote_volume": 20.0122, "trades": 1, "taker_buy_volume": 223.6, "taker_buy_quote": 20.0122}, {"ts": 1773884100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 286.8, "quote_volume": 25.6686, "trades": 1, "taker_buy_volume": 286.8, "taker_buy_quote": 25.6686}, {"ts": 1773884160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 314.4, "quote_volume": 28.10736, "trades": 1, "taker_buy_volume": 314.4, "taker_buy_quote": 28.10736}, {"ts": 1773884220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 298.3, "quote_volume": 26.66802, "trades": 2, "taker_buy_volume": 298.3, "taker_buy_quote": 26.66802}, {"ts": 1773884280000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 6198.0, "quote_volume": 554.09085, "trades": 6, "taker_buy_volume": 6094.5, "taker_buy_quote": 544.8483}, {"ts": 1773884340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 184.1, "quote_volume": 16.45854, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 16.45854}, {"ts": 1773884400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 192.8, "quote_volume": 17.23632, "trades": 1, "taker_buy_volume": 192.8, "taker_buy_quote": 17.23632}, {"ts": 1773884460000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3720.3, "quote_volume": 332.61685, "trades": 3, "taker_buy_volume": 220.3, "taker_buy_quote": 19.71685}, {"ts": 1773884520000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 256.4, "quote_volume": 22.9478, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 22.9478}, {"ts": 1773884580000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 49939.4, "quote_volume": 4464.29311, "trades": 25, "taker_buy_volume": 1611.7, "taker_buy_quote": 143.89401}, {"ts": 1773884640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 249.9, "quote_volume": 22.31607, "trades": 1, "taker_buy_volume": 249.9, "taker_buy_quote": 22.31607}, {"ts": 1773884700000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 335.2, "quote_volume": 29.95405, "trades": 2, "taker_buy_volume": 335.2, "taker_buy_quote": 29.95405}, {"ts": 1773884760000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 606.2, "quote_volume": 54.22015, "trades": 2, "taker_buy_volume": 606.2, "taker_buy_quote": 54.22015}, {"ts": 1773884820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884880000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 14268.1, "quote_volume": 1277.01983, "trades": 5, "taker_buy_volume": 550.2, "taker_buy_quote": 49.26778}, {"ts": 1773884940000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 12109.4, "quote_volume": 1082.39079, "trades": 10, "taker_buy_volume": 6680.6, "taker_buy_quote": 597.59895}, {"ts": 1773885000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 284.7, "quote_volume": 25.48065, "trades": 1, "taker_buy_volume": 284.7, "taker_buy_quote": 25.48065}, {"ts": 1773885060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 216.3, "quote_volume": 19.33722, "trades": 1, "taker_buy_volume": 216.3, "taker_buy_quote": 19.33722}, {"ts": 1773885120000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 18094.8, "quote_volume": 1618.73661, "trades": 11, "taker_buy_volume": 13952.8, "taker_buy_quote": 1248.63366}, {"ts": 1773885180000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 1277.3, "quote_volume": 114.21096, "trades": 3, "taker_buy_volume": 203.4, "taker_buy_quote": 18.2043}, {"ts": 1773885240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 251.4, "quote_volume": 22.5003, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 22.5003}, {"ts": 1773885300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 219.2, "quote_volume": 19.6184, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 19.6184}, {"ts": 1773885360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 259.9, "quote_volume": 23.26105, "trades": 1, "taker_buy_volume": 259.9, "taker_buy_quote": 23.26105}, {"ts": 1773885420000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 386.8, "quote_volume": 34.6186, "trades": 2, "taker_buy_volume": 386.8, "taker_buy_quote": 34.6186}, {"ts": 1773885480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 249.9, "quote_volume": 22.36605, "trades": 1, "taker_buy_volume": 249.9, "taker_buy_quote": 22.36605}, {"ts": 1773885540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1147.5, "quote_volume": 102.70125, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 102.70125}, {"ts": 1773885600000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 359.2, "quote_volume": 32.17432, "trades": 2, "taker_buy_volume": 259.2, "taker_buy_quote": 23.22432}, {"ts": 1773885660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 262.9, "quote_volume": 23.55584, "trades": 1, "taker_buy_volume": 262.9, "taker_buy_quote": 23.55584}, {"ts": 1773885720000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 4926.4, "quote_volume": 441.77829, "trades": 8, "taker_buy_volume": 1027.4, "taker_buy_quote": 92.19638}, {"ts": 1773885780000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8197.0, "quote_volume": 736.12208, "trades": 5, "taker_buy_volume": 8197.0, "taker_buy_quote": 736.12208}, {"ts": 1773885840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 302.0, "quote_volume": 27.2102, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 27.2102}, {"ts": 1773885900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 322.0, "quote_volume": 28.98, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 28.98}, {"ts": 1773885960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 505.0, "quote_volume": 45.45, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 45.45}, {"ts": 1773886020000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4939.5, "quote_volume": 445.27439, "trades": 5, "taker_buy_volume": 4939.5, "taker_buy_quote": 445.27439}, {"ts": 1773886080000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 5801.5, "quote_volume": 522.72963, "trades": 8, "taker_buy_volume": 1097.9, "taker_buy_quote": 98.94448}, {"ts": 1773886140000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3952.4, "quote_volume": 356.05574, "trades": 5, "taker_buy_volume": 3952.4, "taker_buy_quote": 356.05574}, {"ts": 1773886200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 284.3, "quote_volume": 25.67229, "trades": 1, "taker_buy_volume": 284.3, "taker_buy_quote": 25.67229}, {"ts": 1773886260000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 401.2, "quote_volume": 36.24624, "trades": 2, "taker_buy_volume": 178.8, "taker_buy_quote": 16.16352}, {"ts": 1773886320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 253.5, "quote_volume": 22.9164, "trades": 1, "taker_buy_volume": 253.5, "taker_buy_quote": 22.9164}, {"ts": 1773886440000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 366.5, "quote_volume": 33.1316, "trades": 2, "taker_buy_volume": 366.5, "taker_buy_quote": 33.1316}, {"ts": 1773886500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5044.0, "quote_volume": 455.9776, "trades": 6, "taker_buy_volume": 2813.3, "taker_buy_quote": 254.32232}, {"ts": 1773886560000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 559.1, "quote_volume": 50.57509, "trades": 3, "taker_buy_volume": 559.1, "taker_buy_quote": 50.57509}, {"ts": 1773886620000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 10662.7, "quote_volume": 965.36631, "trades": 18, "taker_buy_volume": 9515.2, "taker_buy_quote": 861.63231}, {"ts": 1773886680000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 129.7, "quote_volume": 11.75082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886740000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 450.3, "quote_volume": 40.84748, "trades": 2, "taker_buy_volume": 450.3, "taker_buy_quote": 40.84748}, {"ts": 1773886800000, "open": 0.0906, "high": 0.0906, "low": 0.09, "close": 0.0902, "volume": 32138.5, "quote_volume": 2901.29277, "trades": 24, "taker_buy_volume": 2261.3, "taker_buy_quote": 203.85451}, {"ts": 1773886860000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 773.6, "quote_volume": 69.93344, "trades": 2, "taker_buy_volume": 773.6, "taker_buy_quote": 69.93344}, {"ts": 1773886920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 306.7, "quote_volume": 27.72568, "trades": 1, "taker_buy_volume": 306.7, "taker_buy_quote": 27.72568}, {"ts": 1773886980000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 14385.7, "quote_volume": 1301.72174, "trades": 11, "taker_buy_volume": 14385.7, "taker_buy_quote": 1301.72174}, {"ts": 1773887040000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 241.5, "quote_volume": 21.9282, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 21.9282}, {"ts": 1773887100000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 245.4, "quote_volume": 22.28232, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 22.28232}, {"ts": 1773887160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4845.1, "quote_volume": 439.93508, "trades": 2, "taker_buy_volume": 4845.1, "taker_buy_quote": 439.93508}, {"ts": 1773887220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1578.4, "quote_volume": 143.16088, "trades": 2, "taker_buy_volume": 430.9, "taker_buy_quote": 39.08263}, {"ts": 1773887400000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 82.6, "quote_volume": 7.49182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 13122.4, "quote_volume": 1192.60025, "trades": 15, "taker_buy_volume": 10974.9, "taker_buy_quote": 997.60725}, {"ts": 1773887580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1773887640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 264.6, "quote_volume": 24.10506, "trades": 1, "taker_buy_volume": 264.6, "taker_buy_quote": 24.10506}, {"ts": 1773887700000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 11230.4, "quote_volume": 1024.27318, "trades": 7, "taker_buy_volume": 11000.5, "taker_buy_quote": 1003.3063}, {"ts": 1773887760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 573.1, "quote_volume": 52.26672, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 20.976}, {"ts": 1773887820000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 3103.3, "quote_volume": 282.9438, "trades": 9, "taker_buy_volume": 2049.4, "taker_buy_quote": 186.93351}, {"ts": 1773887880000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 259.9, "quote_volume": 23.72887, "trades": 1, "taker_buy_volume": 259.9, "taker_buy_quote": 23.72887}, {"ts": 1773887940000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 6944.4, "quote_volume": 635.66973, "trades": 12, "taker_buy_volume": 6944.4, "taker_buy_quote": 635.66973}, {"ts": 1773888000000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 18821.0, "quote_volume": 1730.29361, "trades": 12, "taker_buy_volume": 18821.0, "taker_buy_quote": 1730.29361}, {"ts": 1773888060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4429.8, "quote_volume": 407.5416, "trades": 3, "taker_buy_volume": 4348.0, "taker_buy_quote": 400.016}, {"ts": 1773888120000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 372.6, "quote_volume": 34.30342, "trades": 4, "taker_buy_volume": 372.6, "taker_buy_quote": 34.30342}, {"ts": 1773888180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888240000, "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0925, "volume": 66296.1, "quote_volume": 6126.29261, "trades": 48, "taker_buy_volume": 47686.9, "taker_buy_quote": 4407.44824}, {"ts": 1773888300000, "open": 0.0924, "high": 0.0929, "low": 0.0923, "close": 0.0927, "volume": 86329.8, "quote_volume": 8000.72181, "trades": 53, "taker_buy_volume": 63735.5, "taker_buy_quote": 5909.63954}, {"ts": 1773888360000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 27911.9, "quote_volume": 2576.85562, "trades": 13, "taker_buy_volume": 1021.7, "taker_buy_quote": 94.20074}, {"ts": 1773888420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 189.5, "quote_volume": 17.49085, "trades": 1, "taker_buy_volume": 189.5, "taker_buy_quote": 17.49085}, {"ts": 1773888540000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 7170.2, "quote_volume": 660.25341, "trades": 12, "taker_buy_volume": 6470.8, "taker_buy_quote": 595.90861}, {"ts": 1773888600000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 8022.7, "quote_volume": 738.30992, "trades": 14, "taker_buy_volume": 6794.5, "taker_buy_quote": 625.36116}, {"ts": 1773888660000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3362.0, "quote_volume": 309.6402, "trades": 3, "taker_buy_volume": 3362.0, "taker_buy_quote": 309.6402}, {"ts": 1773888720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888780000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1704.1, "quote_volume": 156.63771, "trades": 4, "taker_buy_volume": 309.2, "taker_buy_quote": 28.4464}, {"ts": 1773888840000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2124.5, "quote_volume": 195.25394, "trades": 3, "taker_buy_volume": 2124.5, "taker_buy_quote": 195.25394}, {"ts": 1773888900000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 6469.5, "quote_volume": 594.748, "trades": 8, "taker_buy_volume": 427.0, "taker_buy_quote": 39.3275}, {"ts": 1773888960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889020000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 15275.4, "quote_volume": 1407.05217, "trades": 10, "taker_buy_volume": 14275.4, "taker_buy_quote": 1314.85217}, {"ts": 1773889080000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 2461.0, "quote_volume": 226.91778, "trades": 4, "taker_buy_volume": 298.4, "taker_buy_quote": 27.54232}, {"ts": 1773889140000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 1857.0, "quote_volume": 171.03689, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 21.8064}, {"ts": 1773889200000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2742.2, "quote_volume": 252.01633, "trades": 4, "taker_buy_volume": 598.8, "taker_buy_quote": 55.02972}, {"ts": 1773889260000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 2415.0, "quote_volume": 222.3337, "trades": 5, "taker_buy_volume": 268.5, "taker_buy_quote": 24.7557}, {"ts": 1773889320000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0916, "volume": 40086.1, "quote_volume": 3676.97589, "trades": 33, "taker_buy_volume": 5762.0, "taker_buy_quote": 529.7909}, {"ts": 1773889380000, "open": 0.0917, "high": 0.0917, "low": 0.091, "close": 0.091, "volume": 50250.3, "quote_volume": 4582.98422, "trades": 22, "taker_buy_volume": 38220.5, "taker_buy_quote": 3486.20712}, {"ts": 1773889440000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 51329.8, "quote_volume": 4683.58809, "trades": 24, "taker_buy_volume": 49433.4, "taker_buy_quote": 4510.69481}, {"ts": 1773889500000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 5062.2, "quote_volume": 461.19204, "trades": 3, "taker_buy_volume": 5062.2, "taker_buy_quote": 461.19204}, {"ts": 1773889560000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 483.0, "quote_volume": 44.04852, "trades": 2, "taker_buy_volume": 318.4, "taker_buy_quote": 29.06992}, {"ts": 1773889620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889680000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 479.6, "quote_volume": 43.83544, "trades": 2, "taker_buy_volume": 479.6, "taker_buy_quote": 43.83544}, {"ts": 1773889740000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 7803.0, "quote_volume": 711.6336, "trades": 5, "taker_buy_volume": 227.4, "taker_buy_quote": 20.73888}, {"ts": 1773889800000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 808.0, "quote_volume": 73.64657, "trades": 3, "taker_buy_volume": 377.7, "taker_buy_quote": 34.44624}, {"ts": 1773889860000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 7963.8, "quote_volume": 726.42614, "trades": 11, "taker_buy_volume": 7963.8, "taker_buy_quote": 726.42614}, {"ts": 1773889920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889980000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 587.8, "quote_volume": 53.646, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 17.65848}, {"ts": 1773890040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 263.2, "quote_volume": 24.03016, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 24.03016}, {"ts": 1773890100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 473.7, "quote_volume": 43.24881, "trades": 2, "taker_buy_volume": 473.7, "taker_buy_quote": 43.24881}, {"ts": 1773890160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890220000, "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0916, "volume": 52570.8, "quote_volume": 4810.71739, "trades": 31, "taker_buy_volume": 49996.2, "taker_buy_quote": 4575.01216}, {"ts": 1773890280000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 11623.1, "quote_volume": 1062.86605, "trades": 13, "taker_buy_volume": 1272.8, "taker_buy_quote": 116.53388}, {"ts": 1773890340000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 356.5, "quote_volume": 32.66781, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 22.03551}, {"ts": 1773890400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 218.7, "quote_volume": 20.03292, "trades": 1, "taker_buy_volume": 218.7, "taker_buy_quote": 20.03292}, {"ts": 1773890460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 263.1, "quote_volume": 24.09996, "trades": 1, "taker_buy_volume": 263.1, "taker_buy_quote": 24.09996}, {"ts": 1773890580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 452.7, "quote_volume": 41.58156, "trades": 2, "taker_buy_volume": 452.7, "taker_buy_quote": 41.58156}, {"ts": 1773890640000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 297.5, "quote_volume": 27.3105, "trades": 2, "taker_buy_volume": 215.7, "taker_buy_quote": 19.80126}, {"ts": 1773890700000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890760000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 3279.0, "quote_volume": 300.69194, "trades": 6, "taker_buy_volume": 622.8, "taker_buy_quote": 57.15452}, {"ts": 1773890820000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 377.7, "quote_volume": 34.65977, "trades": 2, "taker_buy_volume": 377.7, "taker_buy_quote": 34.65977}, {"ts": 1773890880000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 546.6, "quote_volume": 50.20644, "trades": 2, "taker_buy_volume": 285.6, "taker_buy_quote": 26.24664}, {"ts": 1773890940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 289.7, "quote_volume": 26.62343, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 26.62343}, {"ts": 1773891000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 5011.1, "quote_volume": 461.45237, "trades": 4, "taker_buy_volume": 3863.6, "taker_buy_quote": 355.76762}, {"ts": 1773891060000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 3076.9, "quote_volume": 284.04795, "trades": 4, "taker_buy_volume": 3076.9, "taker_buy_quote": 284.04795}, {"ts": 1773891120000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 5167.6, "quote_volume": 477.79638, "trades": 7, "taker_buy_volume": 5002.7, "taker_buy_quote": 462.54298}, {"ts": 1773891180000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 290.2, "quote_volume": 26.90154, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 26.90154}, {"ts": 1773891240000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 310.4, "quote_volume": 28.77408, "trades": 1, "taker_buy_volume": 310.4, "taker_buy_quote": 28.77408}, {"ts": 1773891300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 324.4, "quote_volume": 30.07188, "trades": 1, "taker_buy_volume": 324.4, "taker_buy_quote": 30.07188}, {"ts": 1773891360000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 18313.3, "quote_volume": 1693.02009, "trades": 9, "taker_buy_volume": 210.9, "taker_buy_quote": 19.46607}, {"ts": 1773891420000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 246.5, "quote_volume": 22.75195, "trades": 1, "taker_buy_volume": 246.5, "taker_buy_quote": 22.75195}, {"ts": 1773891480000, "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 10765.7, "quote_volume": 994.03381, "trades": 9, "taker_buy_volume": 10679.4, "taker_buy_quote": 986.08558}, {"ts": 1773891540000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 187.5, "quote_volume": 17.30625, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 17.30625}, {"ts": 1773891600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 261.8, "quote_volume": 24.16414, "trades": 1, "taker_buy_volume": 261.8, "taker_buy_quote": 24.16414}, {"ts": 1773891660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 247.3, "quote_volume": 22.82579, "trades": 1, "taker_buy_volume": 247.3, "taker_buy_quote": 22.82579}, {"ts": 1773891720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 316.6, "quote_volume": 29.19052, "trades": 1, "taker_buy_volume": 316.6, "taker_buy_quote": 29.19052}, {"ts": 1773891780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 193.3, "quote_volume": 17.82226, "trades": 1, "taker_buy_volume": 193.3, "taker_buy_quote": 17.82226}, {"ts": 1773891840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 406.8, "quote_volume": 37.50696, "trades": 2, "taker_buy_volume": 406.8, "taker_buy_quote": 37.50696}, {"ts": 1773891900000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 367.6, "quote_volume": 33.8841, "trades": 2, "taker_buy_volume": 281.4, "taker_buy_quote": 25.94508}, {"ts": 1773891960000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 239.6, "quote_volume": 22.09112, "trades": 1, "taker_buy_volume": 239.6, "taker_buy_quote": 22.09112}, {"ts": 1773892020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 317.4, "quote_volume": 29.26428, "trades": 1, "taker_buy_volume": 317.4, "taker_buy_quote": 29.26428}, {"ts": 1773892080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 279.8, "quote_volume": 25.79756, "trades": 1, "taker_buy_volume": 279.8, "taker_buy_quote": 25.79756}, {"ts": 1773892140000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 4560.3, "quote_volume": 420.48336, "trades": 4, "taker_buy_volume": 4560.3, "taker_buy_quote": 420.48336}, {"ts": 1773892200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4787.2, "quote_volume": 440.88048, "trades": 4, "taker_buy_volume": 243.5, "taker_buy_quote": 22.42635}, {"ts": 1773892260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 177.9, "quote_volume": 16.40238, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 16.40238}, {"ts": 1773892320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 432.9, "quote_volume": 39.93215, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 39.93215}, {"ts": 1773892380000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 7392.8, "quote_volume": 680.74135, "trades": 8, "taker_buy_volume": 267.1, "taker_buy_quote": 24.5732}, {"ts": 1773892440000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892500000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 805.0, "quote_volume": 73.93986, "trades": 2, "taker_buy_volume": 204.3, "taker_buy_quote": 18.7956}, {"ts": 1773892560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 530.6, "quote_volume": 48.76214, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 27.57}, {"ts": 1773892620000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 447.9, "quote_volume": 41.19374, "trades": 2, "taker_buy_volume": 317.3, "taker_buy_quote": 29.1916}, {"ts": 1773892680000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 546.3, "quote_volume": 50.2596, "trades": 2, "taker_buy_volume": 546.3, "taker_buy_quote": 50.2596}, {"ts": 1773892740000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 17414.5, "quote_volume": 1604.25868, "trades": 12, "taker_buy_volume": 17414.5, "taker_buy_quote": 1604.25868}, {"ts": 1773892800000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0915, "volume": 7726.3, "quote_volume": 709.52169, "trades": 10, "taker_buy_volume": 322.2, "taker_buy_quote": 29.57796}, {"ts": 1773892860000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 301.1, "quote_volume": 27.61087, "trades": 1, "taker_buy_volume": 301.1, "taker_buy_quote": 27.61087}, {"ts": 1773892920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 318.0, "quote_volume": 29.2242, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 29.2242}, {"ts": 1773892980000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 552.6, "quote_volume": 50.86773, "trades": 2, "taker_buy_volume": 552.6, "taker_buy_quote": 50.86773}, {"ts": 1773893040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 612.1, "quote_volume": 56.29327, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 18.31567}, {"ts": 1773893100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 263.8, "quote_volume": 24.24322, "trades": 1, "taker_buy_volume": 263.8, "taker_buy_quote": 24.24322}, {"ts": 1773893160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 221.8, "quote_volume": 20.4056, "trades": 1, "taker_buy_volume": 221.8, "taker_buy_quote": 20.4056}, {"ts": 1773893220000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1672.2, "quote_volume": 153.63382, "trades": 4, "taker_buy_volume": 258.6, "taker_buy_quote": 23.76534}, {"ts": 1773893280000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 32754.8, "quote_volume": 3010.43303, "trades": 11, "taker_buy_volume": 32754.8, "taker_buy_quote": 3010.43303}, {"ts": 1773893340000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 6676.8, "quote_volume": 613.92156, "trades": 8, "taker_buy_volume": 215.3, "taker_buy_quote": 19.82913}, {"ts": 1773893400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 243.9, "quote_volume": 22.41441, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 22.41441}, {"ts": 1773893460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 220.4, "quote_volume": 20.21068, "trades": 1, "taker_buy_volume": 220.4, "taker_buy_quote": 20.21068}, {"ts": 1773893520000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 19379.1, "quote_volume": 1775.87587, "trades": 10, "taker_buy_volume": 19379.1, "taker_buy_quote": 1775.87587}, {"ts": 1773893580000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 460.5, "quote_volume": 42.2455, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 16.2027}, {"ts": 1773893640000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1016.7, "quote_volume": 93.33306, "trades": 5, "taker_buy_volume": 603.1, "taker_buy_quote": 55.36458}, {"ts": 1773893700000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 20264.7, "quote_volume": 1858.24963, "trades": 12, "taker_buy_volume": 1819.0, "taker_buy_quote": 167.10913}, {"ts": 1773893760000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 278.0, "quote_volume": 25.45795, "trades": 2, "taker_buy_volume": 209.5, "taker_buy_quote": 19.1902}, {"ts": 1773893820000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 599.3, "quote_volume": 54.91435, "trades": 3, "taker_buy_volume": 184.7, "taker_buy_quote": 16.93699}, {"ts": 1773893880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 285.8, "quote_volume": 26.17928, "trades": 1, "taker_buy_volume": 285.8, "taker_buy_quote": 26.17928}, {"ts": 1773893940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 728.0, "quote_volume": 66.6848, "trades": 3, "taker_buy_volume": 313.4, "taker_buy_quote": 28.70744}, {"ts": 1773894000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 282.7, "quote_volume": 25.89532, "trades": 1, "taker_buy_volume": 282.7, "taker_buy_quote": 25.89532}, {"ts": 1773894060000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 745.2, "quote_volume": 68.27984, "trades": 2, "taker_buy_volume": 745.2, "taker_buy_quote": 68.27984}, {"ts": 1773894120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 258.8, "quote_volume": 23.73196, "trades": 1, "taker_buy_volume": 258.8, "taker_buy_quote": 23.73196}, {"ts": 1773894180000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 178.8, "quote_volume": 16.39596, "trades": 1, "taker_buy_volume": 178.8, "taker_buy_quote": 16.39596}, {"ts": 1773894240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 310.3, "quote_volume": 28.48554, "trades": 1, "taker_buy_volume": 310.3, "taker_buy_quote": 28.48554}, {"ts": 1773894300000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1936.5, "quote_volume": 177.51766, "trades": 3, "taker_buy_volume": 195.1, "taker_buy_quote": 17.89067}, {"ts": 1773894360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 194.0, "quote_volume": 17.7704, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 17.7704}, {"ts": 1773894420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 717.2, "quote_volume": 65.69552, "trades": 3, "taker_buy_volume": 302.6, "taker_buy_quote": 27.71816}, {"ts": 1773894480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1340.6, "quote_volume": 122.79896, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 17.68796}, {"ts": 1773894540000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2176.6, "quote_volume": 199.44969, "trades": 5, "taker_buy_volume": 1030.6, "taker_buy_quote": 94.47609}, {"ts": 1773894600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 261.7, "quote_volume": 23.99789, "trades": 2, "taker_buy_volume": 261.7, "taker_buy_quote": 23.99789}, {"ts": 1773894660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 277.8, "quote_volume": 25.47426, "trades": 1, "taker_buy_volume": 277.8, "taker_buy_quote": 25.47426}, {"ts": 1773894720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 288.6, "quote_volume": 26.46462, "trades": 1, "taker_buy_volume": 288.6, "taker_buy_quote": 26.46462}, {"ts": 1773894780000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1894.2, "quote_volume": 173.72854, "trades": 3, "taker_buy_volume": 1894.2, "taker_buy_quote": 173.72854}, {"ts": 1773894840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 633.3, "quote_volume": 58.13694, "trades": 3, "taker_buy_volume": 219.7, "taker_buy_quote": 20.16846}, {"ts": 1773894900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 231.7, "quote_volume": 21.27006, "trades": 1, "taker_buy_volume": 231.7, "taker_buy_quote": 21.27006}, {"ts": 1773894960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 252.7, "quote_volume": 23.19786, "trades": 1, "taker_buy_volume": 252.7, "taker_buy_quote": 23.19786}, {"ts": 1773895020000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1140.7, "quote_volume": 104.6749, "trades": 4, "taker_buy_volume": 296.2, "taker_buy_quote": 27.19116}, {"ts": 1773895080000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 904.5, "quote_volume": 83.01341, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 26.9892}, {"ts": 1773895140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 712.5, "quote_volume": 65.33625, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 16.09335}, {"ts": 1773895200000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1457.1, "quote_volume": 133.48814, "trades": 3, "taker_buy_volume": 1325.3, "taker_buy_quote": 121.41526}, {"ts": 1773895260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 293.9, "quote_volume": 26.95063, "trades": 1, "taker_buy_volume": 293.9, "taker_buy_quote": 26.95063}, {"ts": 1773895320000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 185.1, "quote_volume": 16.97367, "trades": 1, "taker_buy_volume": 185.1, "taker_buy_quote": 16.97367}, {"ts": 1773895380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 243.7, "quote_volume": 22.34729, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 22.34729}, {"ts": 1773895440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 196.4, "quote_volume": 18.02952, "trades": 1, "taker_buy_volume": 196.4, "taker_buy_quote": 18.02952}, {"ts": 1773895500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1196.9, "quote_volume": 109.75573, "trades": 3, "taker_buy_volume": 268.7, "taker_buy_quote": 24.63979}, {"ts": 1773895560000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 311.5, "quote_volume": 28.5957, "trades": 2, "taker_buy_volume": 311.5, "taker_buy_quote": 28.5957}, {"ts": 1773895680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1398.8, "quote_volume": 128.26996, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 23.04421}, {"ts": 1773895740000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2460.7, "quote_volume": 225.43164, "trades": 4, "taker_buy_volume": 2460.7, "taker_buy_quote": 225.43164}, {"ts": 1773895800000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 175.0, "quote_volume": 16.0475, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 16.0475}, {"ts": 1773895860000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 217.5, "quote_volume": 19.9665, "trades": 1, "taker_buy_volume": 217.5, "taker_buy_quote": 19.9665}, {"ts": 1773895920000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 243.1, "quote_volume": 22.31658, "trades": 1, "taker_buy_volume": 243.1, "taker_buy_quote": 22.31658}, {"ts": 1773895980000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 243.2, "quote_volume": 22.32576, "trades": 1, "taker_buy_volume": 243.2, "taker_buy_quote": 22.32576}, {"ts": 1773896040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1111.0, "quote_volume": 102.01818, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 26.08122}, {"ts": 1773896100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 285.8, "quote_volume": 26.26502, "trades": 1, "taker_buy_volume": 285.8, "taker_buy_quote": 26.26502}, {"ts": 1773896160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 194.5, "quote_volume": 17.87455, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 17.87455}, {"ts": 1773896220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 230.1, "quote_volume": 21.14619, "trades": 1, "taker_buy_volume": 230.1, "taker_buy_quote": 21.14619}, {"ts": 1773896280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 221.3, "quote_volume": 20.33747, "trades": 1, "taker_buy_volume": 221.3, "taker_buy_quote": 20.33747}, {"ts": 1773896340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 664.3, "quote_volume": 60.98274, "trades": 3, "taker_buy_volume": 250.7, "taker_buy_quote": 23.01426}, {"ts": 1773896400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1318.0, "quote_volume": 120.63846, "trades": 4, "taker_buy_volume": 272.5, "taker_buy_quote": 24.93375}, {"ts": 1773896460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 324.6, "quote_volume": 29.73336, "trades": 1, "taker_buy_volume": 324.6, "taker_buy_quote": 29.73336}, {"ts": 1773896520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 537.8, "quote_volume": 49.2087, "trades": 2, "taker_buy_volume": 537.8, "taker_buy_quote": 49.2087}, {"ts": 1773896580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3881.1, "quote_volume": 355.12065, "trades": 2, "taker_buy_volume": 3881.1, "taker_buy_quote": 355.12065}, {"ts": 1773896640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 246.3, "quote_volume": 22.58571, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 22.58571}, {"ts": 1773896700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 253.7, "quote_volume": 23.26429, "trades": 1, "taker_buy_volume": 253.7, "taker_buy_quote": 23.26429}, {"ts": 1773896760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 180.6, "quote_volume": 16.56102, "trades": 1, "taker_buy_volume": 180.6, "taker_buy_quote": 16.56102}, {"ts": 1773896820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 323.2, "quote_volume": 29.60512, "trades": 1, "taker_buy_volume": 323.2, "taker_buy_quote": 29.60512}, {"ts": 1773896880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 355.3, "quote_volume": 32.54548, "trades": 2, "taker_buy_volume": 277.1, "taker_buy_quote": 25.38236}, {"ts": 1773896940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 294.0, "quote_volume": 26.9598, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 26.9598}, {"ts": 1773897000000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 6996.2, "quote_volume": 640.1523, "trades": 3, "taker_buy_volume": 237.1, "taker_buy_quote": 21.69465}, {"ts": 1773897060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 243.9, "quote_volume": 22.29246, "trades": 1, "taker_buy_volume": 243.9, "taker_buy_quote": 22.29246}, {"ts": 1773897120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 313.4, "quote_volume": 28.64476, "trades": 1, "taker_buy_volume": 313.4, "taker_buy_quote": 28.64476}, {"ts": 1773897180000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 182.2, "quote_volume": 16.63486, "trades": 1, "taker_buy_volume": 182.2, "taker_buy_quote": 16.63486}, {"ts": 1773897240000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 244.6, "quote_volume": 22.33198, "trades": 1, "taker_buy_volume": 244.6, "taker_buy_quote": 22.33198}, {"ts": 1773897300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 274.7, "quote_volume": 25.10758, "trades": 1, "taker_buy_volume": 274.7, "taker_buy_quote": 25.10758}, {"ts": 1773897360000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 294.4, "quote_volume": 26.90816, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 26.90816}, {"ts": 1773897420000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 461.6, "quote_volume": 42.14408, "trades": 2, "taker_buy_volume": 461.6, "taker_buy_quote": 42.14408}, {"ts": 1773897540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 251.4, "quote_volume": 22.97796, "trades": 2, "taker_buy_volume": 251.4, "taker_buy_quote": 22.97796}, {"ts": 1773897600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 241.8, "quote_volume": 22.10052, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 22.10052}, {"ts": 1773897660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 179.4, "quote_volume": 16.37922, "trades": 1, "taker_buy_volume": 179.4, "taker_buy_quote": 16.37922}, {"ts": 1773897720000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 1426.8, "quote_volume": 130.18348, "trades": 5, "taker_buy_volume": 1010.0, "taker_buy_quote": 92.213}, {"ts": 1773897780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 253.1, "quote_volume": 23.05741, "trades": 1, "taker_buy_volume": 253.1, "taker_buy_quote": 23.05741}, {"ts": 1773897840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 297.3, "quote_volume": 27.11376, "trades": 1, "taker_buy_volume": 297.3, "taker_buy_quote": 27.11376}, {"ts": 1773897900000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 2529.1, "quote_volume": 230.10632, "trades": 8, "taker_buy_volume": 1411.9, "taker_buy_quote": 128.4829}, {"ts": 1773897960000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 787.3, "quote_volume": 71.52954, "trades": 3, "taker_buy_volume": 263.3, "taker_buy_quote": 23.90764}, {"ts": 1773898020000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 40177.0, "quote_volume": 3642.94424, "trades": 23, "taker_buy_volume": 3590.3, "taker_buy_quote": 325.97214}, {"ts": 1773898080000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 1075.0, "quote_volume": 97.50196, "trades": 4, "taker_buy_volume": 889.5, "taker_buy_quote": 80.69566}, {"ts": 1773898140000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 204.6, "quote_volume": 18.57768, "trades": 1, "taker_buy_volume": 204.6, "taker_buy_quote": 18.57768}, {"ts": 1773898200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 11744.7, "quote_volume": 1066.41876, "trades": 5, "taker_buy_volume": 11744.7, "taker_buy_quote": 1066.41876}, {"ts": 1773898260000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 278.5, "quote_volume": 25.3435, "trades": 1, "taker_buy_volume": 278.5, "taker_buy_quote": 25.3435}, {"ts": 1773898320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 319.8, "quote_volume": 29.06982, "trades": 1, "taker_buy_volume": 319.8, "taker_buy_quote": 29.06982}, {"ts": 1773898380000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 287.1, "quote_volume": 26.08879, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 18.27999}, {"ts": 1773898440000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 34114.4, "quote_volume": 3089.52265, "trades": 23, "taker_buy_volume": 221.3, "taker_buy_quote": 20.09404}, {"ts": 1773898500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 194.4, "quote_volume": 17.5932, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 17.5932}, {"ts": 1773898560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 240.0, "quote_volume": 21.696, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 21.696}, {"ts": 1773898620000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1070.2, "quote_volume": 96.76845, "trades": 3, "taker_buy_volume": 627.6, "taker_buy_quote": 56.75741}, {"ts": 1773898680000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 388.4, "quote_volume": 35.14265, "trades": 2, "taker_buy_volume": 312.9, "taker_buy_quote": 28.31745}, {"ts": 1773898740000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1158.6, "quote_volume": 104.76724, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 26.969}, {"ts": 1773898800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 409.6, "quote_volume": 37.0688, "trades": 1, "taker_buy_volume": 409.6, "taker_buy_quote": 37.0688}, {"ts": 1773898860000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 436.3, "quote_volume": 39.55124, "trades": 2, "taker_buy_volume": 436.3, "taker_buy_quote": 39.55124}, {"ts": 1773898920000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10932.9, "quote_volume": 991.00028, "trades": 7, "taker_buy_volume": 3647.9, "taker_buy_quote": 330.86453}, {"ts": 1773898980000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 62386.3, "quote_volume": 5658.14873, "trades": 14, "taker_buy_volume": 33557.3, "taker_buy_quote": 3043.44447}, {"ts": 1773899040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 584.4, "quote_volume": 53.00508, "trades": 2, "taker_buy_volume": 584.4, "taker_buy_quote": 53.00508}, {"ts": 1773899100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 273.2, "quote_volume": 24.75192, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 24.75192}, {"ts": 1773899160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 294.3, "quote_volume": 26.66358, "trades": 1, "taker_buy_volume": 294.3, "taker_buy_quote": 26.66358}, {"ts": 1773899220000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 2228.0, "quote_volume": 201.36817, "trades": 4, "taker_buy_volume": 1367.4, "taker_buy_quote": 123.61296}, {"ts": 1773899280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 479.3, "quote_volume": 43.42458, "trades": 3, "taker_buy_volume": 479.3, "taker_buy_quote": 43.42458}, {"ts": 1773899340000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 756.3, "quote_volume": 68.55902, "trades": 4, "taker_buy_volume": 756.3, "taker_buy_quote": 68.55902}, {"ts": 1773899400000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 244.6, "quote_volume": 22.18522, "trades": 2, "taker_buy_volume": 244.6, "taker_buy_quote": 22.18522}, {"ts": 1773899460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 207.1, "quote_volume": 18.76326, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 18.76326}, {"ts": 1773899520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 191.9, "quote_volume": 17.38614, "trades": 1, "taker_buy_volume": 191.9, "taker_buy_quote": 17.38614}, {"ts": 1773899580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 618.1, "quote_volume": 55.99986, "trades": 2, "taker_buy_volume": 618.1, "taker_buy_quote": 55.99986}, {"ts": 1773899640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 292.6, "quote_volume": 26.50956, "trades": 1, "taker_buy_volume": 292.6, "taker_buy_quote": 26.50956}, {"ts": 1773899700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 183.6, "quote_volume": 16.63416, "trades": 1, "taker_buy_volume": 183.6, "taker_buy_quote": 16.63416}, {"ts": 1773899760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 226.4, "quote_volume": 20.51184, "trades": 1, "taker_buy_volume": 226.4, "taker_buy_quote": 20.51184}, {"ts": 1773899820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 262.6, "quote_volume": 23.79156, "trades": 1, "taker_buy_volume": 262.6, "taker_buy_quote": 23.79156}, {"ts": 1773899880000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 13613.7, "quote_volume": 1230.79323, "trades": 8, "taker_buy_volume": 293.7, "taker_buy_quote": 26.55048}, {"ts": 1773899940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 323.3, "quote_volume": 29.22632, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 29.22632}, {"ts": 1773900000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 317.3, "quote_volume": 28.68392, "trades": 1, "taker_buy_volume": 317.3, "taker_buy_quote": 28.68392}, {"ts": 1773900060000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 1515.1, "quote_volume": 136.75174, "trades": 6, "taker_buy_volume": 344.2, "taker_buy_quote": 31.1046}, {"ts": 1773900120000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 6197.9, "quote_volume": 558.8019, "trades": 24, "taker_buy_volume": 1323.6, "taker_buy_quote": 119.50178}, {"ts": 1773900180000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 5029.3, "quote_volume": 452.20507, "trades": 7, "taker_buy_volume": 575.2, "taker_buy_quote": 51.77528}, {"ts": 1773900240000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 660.5, "quote_volume": 59.37895, "trades": 2, "taker_buy_volume": 660.5, "taker_buy_quote": 59.37895}, {"ts": 1773900300000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 448.3, "quote_volume": 40.26847, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 10.00587}, {"ts": 1773900360000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 44394.6, "quote_volume": 3984.78488, "trades": 28, "taker_buy_volume": 22521.9, "taker_buy_quote": 2023.43718}, {"ts": 1773900420000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 477.4, "quote_volume": 42.82278, "trades": 3, "taker_buy_volume": 213.8, "taker_buy_quote": 19.17786}, {"ts": 1773900480000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1223.2, "quote_volume": 109.74336, "trades": 2, "taker_buy_volume": 1223.2, "taker_buy_quote": 109.74336}, {"ts": 1773900540000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 1289.1, "quote_volume": 115.69009, "trades": 2, "taker_buy_volume": 1289.1, "taker_buy_quote": 115.69009}, {"ts": 1773900600000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 250.3, "quote_volume": 22.47694, "trades": 1, "taker_buy_volume": 250.3, "taker_buy_quote": 22.47694}, {"ts": 1773900660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 286.6, "quote_volume": 25.76534, "trades": 1, "taker_buy_volume": 286.6, "taker_buy_quote": 25.76534}, {"ts": 1773900720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 801.9, "quote_volume": 71.93043, "trades": 4, "taker_buy_volume": 801.9, "taker_buy_quote": 71.93043}, {"ts": 1773900780000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 1033.3, "quote_volume": 92.69139, "trades": 4, "taker_buy_volume": 1033.3, "taker_buy_quote": 92.69139}, {"ts": 1773900840000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 3482.0, "quote_volume": 311.69943, "trades": 11, "taker_buy_volume": 900.3, "taker_buy_quote": 80.63728}, {"ts": 1773900900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 316.0, "quote_volume": 28.3136, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 28.3136}, {"ts": 1773900960000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 348.4, "quote_volume": 31.23459, "trades": 2, "taker_buy_volume": 348.4, "taker_buy_quote": 31.23459}, {"ts": 1773901020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 233.8, "quote_volume": 20.94848, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 20.94848}, {"ts": 1773901080000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 312.3, "quote_volume": 27.98208, "trades": 1, "taker_buy_volume": 312.3, "taker_buy_quote": 27.98208}, {"ts": 1773901140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 187.7, "quote_volume": 16.79915, "trades": 1, "taker_buy_volume": 187.7, "taker_buy_quote": 16.79915}, {"ts": 1773901200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 574.8, "quote_volume": 51.38712, "trades": 3, "taker_buy_volume": 574.8, "taker_buy_quote": 51.38712}, {"ts": 1773901260000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 18428.1, "quote_volume": 1649.93858, "trades": 9, "taker_buy_volume": 18428.1, "taker_buy_quote": 1649.93858}, {"ts": 1773901320000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 334.8, "quote_volume": 30.04346, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 20.37562}, {"ts": 1773901380000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 204.0, "quote_volume": 18.2988, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 18.2988}, {"ts": 1773901440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 247.4, "quote_volume": 22.19178, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 22.19178}, {"ts": 1773901500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 271.8, "quote_volume": 24.40764, "trades": 1, "taker_buy_volume": 271.8, "taker_buy_quote": 24.40764}, {"ts": 1773901560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 220.0, "quote_volume": 19.756, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 19.756}, {"ts": 1773901620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 222.7, "quote_volume": 19.99846, "trades": 1, "taker_buy_volume": 222.7, "taker_buy_quote": 19.99846}, {"ts": 1773901680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 307.2, "quote_volume": 27.58656, "trades": 1, "taker_buy_volume": 307.2, "taker_buy_quote": 27.58656}, {"ts": 1773901740000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 824.5, "quote_volume": 74.06316, "trades": 3, "taker_buy_volume": 824.5, "taker_buy_quote": 74.06316}, {"ts": 1773901800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1179.7, "quote_volume": 105.93706, "trades": 2, "taker_buy_volume": 179.7, "taker_buy_quote": 16.13706}, {"ts": 1773901860000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 383.1, "quote_volume": 34.3944, "trades": 3, "taker_buy_volume": 303.3, "taker_buy_quote": 27.23634}, {"ts": 1773901920000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2000.6, "quote_volume": 179.08164, "trades": 6, "taker_buy_volume": 279.4, "taker_buy_quote": 25.03424}, {"ts": 1773901980000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 699.3, "quote_volume": 62.55984, "trades": 3, "taker_buy_volume": 275.1, "taker_buy_quote": 24.59394}, {"ts": 1773902040000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 12152.5, "quote_volume": 1084.31063, "trades": 12, "taker_buy_volume": 344.3, "taker_buy_quote": 30.71156}, {"ts": 1773902100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 239.4, "quote_volume": 21.35448, "trades": 1, "taker_buy_volume": 239.4, "taker_buy_quote": 21.35448}, {"ts": 1773902160000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1691.8, "quote_volume": 151.09722, "trades": 4, "taker_buy_volume": 1691.8, "taker_buy_quote": 151.09722}, {"ts": 1773902220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 315.1, "quote_volume": 28.16994, "trades": 1, "taker_buy_volume": 315.1, "taker_buy_quote": 28.16994}, {"ts": 1773902280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 25568.3, "quote_volume": 2288.36285, "trades": 8, "taker_buy_volume": 25426.2, "taker_buy_quote": 2275.6449}, {"ts": 1773902340000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 28345.7, "quote_volume": 2537.08097, "trades": 9, "taker_buy_volume": 553.7, "taker_buy_quote": 49.58222}, {"ts": 1773902400000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 687.6, "quote_volume": 61.56593, "trades": 2, "taker_buy_volume": 257.3, "taker_buy_quote": 23.05408}, {"ts": 1773902460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 671.5, "quote_volume": 60.09925, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 21.5874}, {"ts": 1773902520000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 280.8, "quote_volume": 25.1316, "trades": 1, "taker_buy_volume": 280.8, "taker_buy_quote": 25.1316}, {"ts": 1773902580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 176.9, "quote_volume": 15.83255, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 15.83255}, {"ts": 1773902640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 191.7, "quote_volume": 17.13798, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 17.13798}, {"ts": 1773902700000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 243.8, "quote_volume": 21.79572, "trades": 1, "taker_buy_volume": 243.8, "taker_buy_quote": 21.79572}, {"ts": 1773902760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 278.7, "quote_volume": 24.91578, "trades": 1, "taker_buy_volume": 278.7, "taker_buy_quote": 24.91578}, {"ts": 1773902820000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1581.6, "quote_volume": 141.2228, "trades": 3, "taker_buy_volume": 293.3, "taker_buy_quote": 26.19169}, {"ts": 1773902880000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 384.7, "quote_volume": 34.33763, "trades": 2, "taker_buy_volume": 223.9, "taker_buy_quote": 19.99427}, {"ts": 1773902940000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3836.5, "quote_volume": 342.24674, "trades": 12, "taker_buy_volume": 309.4, "taker_buy_quote": 27.62942}, {"ts": 1773903000000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 506.1, "quote_volume": 45.17075, "trades": 3, "taker_buy_volume": 266.3, "taker_buy_quote": 23.78059}, {"ts": 1773903060000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 2851.3, "quote_volume": 254.29242, "trades": 5, "taker_buy_volume": 342.0, "taker_buy_quote": 30.5064}, {"ts": 1773903120000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 482.7, "quote_volume": 43.02718, "trades": 3, "taker_buy_volume": 186.1, "taker_buy_quote": 16.60012}, {"ts": 1773903180000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 457.3, "quote_volume": 40.71856, "trades": 3, "taker_buy_volume": 188.6, "taker_buy_quote": 16.80426}, {"ts": 1773903240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1379.1, "quote_volume": 122.7399, "trades": 7, "taker_buy_volume": 685.0, "taker_buy_quote": 60.965}, {"ts": 1773903300000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 445.8, "quote_volume": 39.69948, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 20.74248}, {"ts": 1773903360000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 583.6, "quote_volume": 51.92316, "trades": 4, "taker_buy_volume": 304.0, "taker_buy_quote": 27.0639}, {"ts": 1773903420000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 495.6, "quote_volume": 44.0406, "trades": 3, "taker_buy_volume": 313.2, "taker_buy_quote": 27.84348}, {"ts": 1773903480000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 660.2, "quote_volume": 58.6695, "trades": 4, "taker_buy_volume": 437.4, "taker_buy_quote": 38.88486}, {"ts": 1773903540000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 760.3, "quote_volume": 67.56244, "trades": 4, "taker_buy_volume": 478.0, "taker_buy_quote": 42.4942}, {"ts": 1773903600000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 21851.9, "quote_volume": 1940.86104, "trades": 10, "taker_buy_volume": 3893.1, "taker_buy_quote": 346.12057}, {"ts": 1773903660000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 604.3, "quote_volume": 53.6276, "trades": 3, "taker_buy_volume": 261.9, "taker_buy_quote": 23.25672}, {"ts": 1773903720000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 4570.0, "quote_volume": 405.28202, "trades": 8, "taker_buy_volume": 733.2, "taker_buy_quote": 64.99672}, {"ts": 1773903780000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 660.5, "quote_volume": 58.44511, "trades": 4, "taker_buy_volume": 350.7, "taker_buy_quote": 31.03695}, {"ts": 1773903840000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 713.0, "quote_volume": 63.10048, "trades": 4, "taker_buy_volume": 259.0, "taker_buy_quote": 22.9474}, {"ts": 1773903900000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 563.2, "quote_volume": 49.9287, "trades": 3, "taker_buy_volume": 291.8, "taker_buy_quote": 25.88266}, {"ts": 1773903960000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 343.6, "quote_volume": 30.48014, "trades": 3, "taker_buy_volume": 185.9, "taker_buy_quote": 16.50792}, {"ts": 1773904020000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 548.1, "quote_volume": 48.52139, "trades": 4, "taker_buy_volume": 246.4, "taker_buy_quote": 21.83104}, {"ts": 1773904080000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 528.8, "quote_volume": 46.8416, "trades": 3, "taker_buy_volume": 312.3, "taker_buy_quote": 27.66978}, {"ts": 1773904140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 206.0, "quote_volume": 18.2516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904200000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 440.2, "quote_volume": 39.03431, "trades": 3, "taker_buy_volume": 214.3, "taker_buy_quote": 19.02984}, {"ts": 1773904260000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 3512.2, "quote_volume": 310.72889, "trades": 10, "taker_buy_volume": 1760.1, "taker_buy_quote": 155.83011}, {"ts": 1773904320000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 412.4, "quote_volume": 36.46203, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 17.3991}, {"ts": 1773904380000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 390.4, "quote_volume": 34.53145, "trades": 3, "taker_buy_volume": 200.9, "taker_buy_quote": 17.77965}, {"ts": 1773904440000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 2759.4, "quote_volume": 243.95584, "trades": 7, "taker_buy_volume": 682.8, "taker_buy_quote": 60.39295}, {"ts": 1773904500000, "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.0877, "volume": 77716.7, "quote_volume": 6840.04421, "trades": 59, "taker_buy_volume": 29507.4, "taker_buy_quote": 2597.87948}, {"ts": 1773904560000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 23981.6, "quote_volume": 2100.81573, "trades": 24, "taker_buy_volume": 313.4, "taker_buy_quote": 27.54786}, {"ts": 1773904620000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18357.8, "quote_volume": 1609.92839, "trades": 7, "taker_buy_volume": 17649.4, "taker_buy_quote": 1547.85238}, {"ts": 1773904680000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 1194.6, "quote_volume": 104.83701, "trades": 5, "taker_buy_volume": 497.2, "taker_buy_quote": 43.67503}, {"ts": 1773904740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 905.2, "quote_volume": 79.38604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904800000, "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 54608.7, "quote_volume": 4772.46249, "trades": 37, "taker_buy_volume": 4393.5, "taker_buy_quote": 383.94823}, {"ts": 1773904860000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 9400.2, "quote_volume": 823.13502, "trades": 8, "taker_buy_volume": 8161.6, "taker_buy_quote": 714.84141}, {"ts": 1773904920000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 17021.3, "quote_volume": 1489.57487, "trades": 9, "taker_buy_volume": 13872.2, "taker_buy_quote": 1214.06047}, {"ts": 1773904980000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 22138.8, "quote_volume": 1934.95563, "trades": 11, "taker_buy_volume": 245.1, "taker_buy_quote": 21.44625}, {"ts": 1773905040000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 15243.5, "quote_volume": 1336.74013, "trades": 8, "taker_buy_volume": 14068.0, "taker_buy_quote": 1233.74166}, {"ts": 1773905100000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 2134.7, "quote_volume": 187.34507, "trades": 5, "taker_buy_volume": 1009.1, "taker_buy_quote": 88.62995}, {"ts": 1773905160000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 21981.6, "quote_volume": 1938.01424, "trades": 22, "taker_buy_volume": 19995.8, "taker_buy_quote": 1763.62912}, {"ts": 1773905220000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1758.3, "quote_volume": 155.45169, "trades": 3, "taker_buy_volume": 1758.3, "taker_buy_quote": 155.45169}, {"ts": 1773905280000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 27080.9, "quote_volume": 2402.93973, "trades": 16, "taker_buy_volume": 23798.0, "taker_buy_quote": 2111.7465}, {"ts": 1773905340000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 22605.7, "quote_volume": 2009.41565, "trades": 10, "taker_buy_volume": 22605.7, "taker_buy_quote": 2009.41565}, {"ts": 1773905400000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 10309.1, "quote_volume": 914.45951, "trades": 5, "taker_buy_volume": 211.7, "taker_buy_quote": 18.82013}, {"ts": 1773905460000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 8535.9, "quote_volume": 758.85384, "trades": 11, "taker_buy_volume": 6391.6, "taker_buy_quote": 568.30342}, {"ts": 1773905520000, "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 10718.5, "quote_volume": 957.34715, "trades": 12, "taker_buy_volume": 10718.5, "taker_buy_quote": 957.34715}, {"ts": 1773905580000, "open": 0.0896, "high": 0.0904, "low": 0.0894, "close": 0.0903, "volume": 61758.9, "quote_volume": 5557.87398, "trades": 41, "taker_buy_volume": 49994.2, "taker_buy_quote": 4496.61807}, {"ts": 1773905640000, "open": 0.0903, "high": 0.0904, "low": 0.0897, "close": 0.0898, "volume": 40389.2, "quote_volume": 3639.77489, "trades": 35, "taker_buy_volume": 11642.4, "taker_buy_quote": 1045.68752}, {"ts": 1773905700000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 27434.6, "quote_volume": 2463.90988, "trades": 22, "taker_buy_volume": 5633.5, "taker_buy_quote": 506.18446}, {"ts": 1773905760000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 23302.0, "quote_volume": 2094.80723, "trades": 31, "taker_buy_volume": 17587.5, "taker_buy_quote": 1581.12503}, {"ts": 1773905820000, "open": 0.0897, "high": 0.0901, "low": 0.0896, "close": 0.09, "volume": 9986.5, "quote_volume": 899.42533, "trades": 14, "taker_buy_volume": 9196.5, "taker_buy_quote": 828.51843}, {"ts": 1773905880000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 2713.6, "quote_volume": 244.63048, "trades": 11, "taker_buy_volume": 1451.1, "taker_buy_quote": 130.88922}, {"ts": 1773905940000, "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 7291.4, "quote_volume": 657.98465, "trades": 12, "taker_buy_volume": 1528.9, "taker_buy_quote": 137.93873}, {"ts": 1773906000000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 539.5, "quote_volume": 48.73229, "trades": 3, "taker_buy_volume": 466.6, "taker_buy_quote": 42.164}, {"ts": 1773906060000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.09, "volume": 31049.7, "quote_volume": 2790.90065, "trades": 30, "taker_buy_volume": 9731.6, "taker_buy_quote": 875.14915}, {"ts": 1773906120000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3247.0, "quote_volume": 292.58756, "trades": 5, "taker_buy_volume": 3247.0, "taker_buy_quote": 292.58756}, {"ts": 1773906180000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 723.6, "quote_volume": 65.15333, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 26.42633}, {"ts": 1773906240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 246.1, "quote_volume": 22.17361, "trades": 1, "taker_buy_volume": 246.1, "taker_buy_quote": 22.17361}, {"ts": 1773906300000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0904, "volume": 59804.8, "quote_volume": 5402.48205, "trades": 42, "taker_buy_volume": 54392.8, "taker_buy_quote": 4912.67825}, {"ts": 1773906360000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2698.9, "quote_volume": 244.214, "trades": 6, "taker_buy_volume": 186.9, "taker_buy_quote": 16.91445}, {"ts": 1773906420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 289.5, "quote_volume": 26.19975, "trades": 1, "taker_buy_volume": 289.5, "taker_buy_quote": 26.19975}, {"ts": 1773906480000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 38443.8, "quote_volume": 3460.07666, "trades": 21, "taker_buy_volume": 315.6, "taker_buy_quote": 28.43556}, {"ts": 1773906540000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 299.0, "quote_volume": 26.91, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 26.91}, {"ts": 1773906600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 182.5, "quote_volume": 16.44325, "trades": 1, "taker_buy_volume": 182.5, "taker_buy_quote": 16.44325}, {"ts": 1773906660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 178.5, "quote_volume": 16.08285, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 16.08285}, {"ts": 1773906720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 319.3, "quote_volume": 28.80086, "trades": 1, "taker_buy_volume": 319.3, "taker_buy_quote": 28.80086}, {"ts": 1773906780000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 44458.3, "quote_volume": 4024.37194, "trades": 19, "taker_buy_volume": 44458.3, "taker_buy_quote": 4024.37194}, {"ts": 1773906840000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1122.5, "quote_volume": 101.52, "trades": 5, "taker_buy_volume": 229.0, "taker_buy_quote": 20.7245}, {"ts": 1773906900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 553.5, "quote_volume": 50.09175, "trades": 3, "taker_buy_volume": 553.5, "taker_buy_quote": 50.09175}, {"ts": 1773906960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 184.2, "quote_volume": 16.61484, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 16.61484}, {"ts": 1773907080000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 1552.4, "quote_volume": 139.92994, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 64.944}, {"ts": 1773907140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 260.4, "quote_volume": 23.46204, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 23.46204}, {"ts": 1773907200000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1203.6, "quote_volume": 108.34436, "trades": 3, "taker_buy_volume": 203.6, "taker_buy_quote": 18.34436}, {"ts": 1773907260000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 58279.1, "quote_volume": 5239.8077, "trades": 23, "taker_buy_volume": 28938.7, "taker_buy_quote": 2602.01043}, {"ts": 1773907320000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 266.0, "quote_volume": 23.9666, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 23.9666}, {"ts": 1773907380000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3436.7, "quote_volume": 309.99034, "trades": 3, "taker_buy_volume": 3436.7, "taker_buy_quote": 309.99034}, {"ts": 1773907440000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 1772.7, "quote_volume": 159.71525, "trades": 4, "taker_buy_volume": 772.7, "taker_buy_quote": 69.61525}, {"ts": 1773907500000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 9345.1, "quote_volume": 843.29711, "trades": 8, "taker_buy_volume": 4345.1, "taker_buy_quote": 391.79711}, {"ts": 1773907560000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 260.1, "quote_volume": 23.49666, "trades": 2, "taker_buy_volume": 178.2, "taker_buy_quote": 16.10928}, {"ts": 1773907620000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 5594.1, "quote_volume": 505.92214, "trades": 6, "taker_buy_volume": 5594.1, "taker_buy_quote": 505.92214}, {"ts": 1773907680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 193.2, "quote_volume": 17.46528, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 17.46528}, {"ts": 1773907740000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 743.3, "quote_volume": 66.92913, "trades": 3, "taker_buy_volume": 321.3, "taker_buy_quote": 28.94913}, {"ts": 1773907800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 205.6, "quote_volume": 18.56568, "trades": 1, "taker_buy_volume": 205.6, "taker_buy_quote": 18.56568}, {"ts": 1773907860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 565.4, "quote_volume": 51.05562, "trades": 2, "taker_buy_volume": 565.4, "taker_buy_quote": 51.05562}, {"ts": 1773907920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 73.6, "quote_volume": 6.63136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 248.8, "quote_volume": 22.46664, "trades": 1, "taker_buy_volume": 248.8, "taker_buy_quote": 22.46664}, {"ts": 1773908040000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2246.5, "quote_volume": 202.49972, "trades": 4, "taker_buy_volume": 900.7, "taker_buy_quote": 81.24314}, {"ts": 1773908100000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 203.4, "quote_volume": 18.36702, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 18.36702}, {"ts": 1773908160000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 3219.3, "quote_volume": 290.52359, "trades": 5, "taker_buy_volume": 427.3, "taker_buy_quote": 38.58519}, {"ts": 1773908220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 295.1, "quote_volume": 26.67704, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 26.67704}, {"ts": 1773908280000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 7283.7, "quote_volume": 658.06063, "trades": 6, "taker_buy_volume": 277.7, "taker_buy_quote": 25.10408}, {"ts": 1773908340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 177.9, "quote_volume": 16.08216, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 16.08216}, {"ts": 1773908400000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 411.8, "quote_volume": 37.2458, "trades": 3, "taker_buy_volume": 190.8, "taker_buy_quote": 17.2674}, {"ts": 1773908460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 280.9, "quote_volume": 25.39336, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 25.39336}, {"ts": 1773908520000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 4681.0, "quote_volume": 422.33271, "trades": 5, "taker_buy_volume": 344.3, "taker_buy_quote": 31.04762}, {"ts": 1773908580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 430.3, "quote_volume": 38.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908640000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 943.2, "quote_volume": 84.93929, "trades": 3, "taker_buy_volume": 512.9, "taker_buy_quote": 46.21229}, {"ts": 1773908700000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 1058.7, "quote_volume": 95.14188, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 32.45896}, {"ts": 1773908760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 318.5, "quote_volume": 28.6013, "trades": 1, "taker_buy_volume": 318.5, "taker_buy_quote": 28.6013}, {"ts": 1773908820000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 29300.9, "quote_volume": 2634.88232, "trades": 10, "taker_buy_volume": 29300.9, "taker_buy_quote": 2634.88232}, {"ts": 1773908880000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 636.0, "quote_volume": 57.2614, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 19.2814}, {"ts": 1773908940000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 220.3, "quote_volume": 19.84903, "trades": 1, "taker_buy_volume": 220.3, "taker_buy_quote": 19.84903}, {"ts": 1773909000000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3813.6, "quote_volume": 343.62339, "trades": 5, "taker_buy_volume": 180.3, "taker_buy_quote": 16.26306}, {"ts": 1773909060000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 3349.9, "quote_volume": 301.80999, "trades": 5, "taker_buy_volume": 177.3, "taker_buy_quote": 15.97473}, {"ts": 1773909120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2147.5, "quote_volume": 193.48975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 536.4, "quote_volume": 48.38328, "trades": 2, "taker_buy_volume": 536.4, "taker_buy_quote": 48.38328}, {"ts": 1773909240000, "open": 0.0902, "high": 0.0907, "low": 0.0902, "close": 0.0906, "volume": 70399.9, "quote_volume": 6363.76013, "trades": 41, "taker_buy_volume": 47199.3, "taker_buy_quote": 4267.56291}, {"ts": 1773909300000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 1008.5, "quote_volume": 91.4252, "trades": 4, "taker_buy_volume": 1008.5, "taker_buy_quote": 91.4252}, {"ts": 1773909360000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 1956.9, "quote_volume": 176.98542, "trades": 3, "taker_buy_volume": 210.7, "taker_buy_quote": 19.11049}, {"ts": 1773909420000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 465.4, "quote_volume": 42.05279, "trades": 2, "taker_buy_volume": 271.7, "taker_buy_quote": 24.56168}, {"ts": 1773909480000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 377.1, "quote_volume": 34.0446, "trades": 2, "taker_buy_volume": 301.8, "taker_buy_quote": 27.25254}, {"ts": 1773909540000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1335.2, "quote_volume": 120.3651, "trades": 3, "taker_buy_volume": 635.8, "taker_buy_quote": 57.34916}, {"ts": 1773909600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909660000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 461.0, "quote_volume": 41.65177, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 41.65177}, {"ts": 1773909720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909780000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 540.4, "quote_volume": 48.79812, "trades": 2, "taker_buy_volume": 540.4, "taker_buy_quote": 48.79812}, {"ts": 1773909840000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 331.9, "quote_volume": 29.99641, "trades": 2, "taker_buy_volume": 258.4, "taker_buy_quote": 23.35936}, {"ts": 1773909900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 593.5, "quote_volume": 53.59305, "trades": 2, "taker_buy_volume": 593.5, "taker_buy_quote": 53.59305}, {"ts": 1773910020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 441.6, "quote_volume": 39.83232, "trades": 2, "taker_buy_volume": 441.6, "taker_buy_quote": 39.83232}, {"ts": 1773910080000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 231.5, "quote_volume": 20.90445, "trades": 1, "taker_buy_volume": 231.5, "taker_buy_quote": 20.90445}, {"ts": 1773910140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4943.2, "quote_volume": 446.86528, "trades": 4, "taker_buy_volume": 4943.2, "taker_buy_quote": 446.86528}, {"ts": 1773910200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2256.9, "quote_volume": 204.02376, "trades": 4, "taker_buy_volume": 231.1, "taker_buy_quote": 20.89144}, {"ts": 1773910260000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 422.2, "quote_volume": 38.16818, "trades": 2, "taker_buy_volume": 422.2, "taker_buy_quote": 38.16818}, {"ts": 1773910320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 319.9, "quote_volume": 28.91896, "trades": 1, "taker_buy_volume": 319.9, "taker_buy_quote": 28.91896}, {"ts": 1773910380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910440000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 462.5, "quote_volume": 41.83565, "trades": 2, "taker_buy_volume": 462.5, "taker_buy_quote": 41.83565}, {"ts": 1773910500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 268.8, "quote_volume": 24.3264, "trades": 1, "taker_buy_volume": 268.8, "taker_buy_quote": 24.3264}, {"ts": 1773910560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.4}, {"ts": 1773910620000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3418.7, "quote_volume": 309.2776, "trades": 4, "taker_buy_volume": 3418.7, "taker_buy_quote": 309.2776}, {"ts": 1773910680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 315.2, "quote_volume": 28.49408, "trades": 1, "taker_buy_volume": 315.2, "taker_buy_quote": 28.49408}, {"ts": 1773910740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 231.7, "quote_volume": 20.96885, "trades": 1, "taker_buy_volume": 231.7, "taker_buy_quote": 20.96885}, {"ts": 1773910800000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 7778.6, "quote_volume": 705.53326, "trades": 18, "taker_buy_volume": 3336.1, "taker_buy_quote": 302.61326}, {"ts": 1773910860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 357.8, "quote_volume": 32.48824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910920000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 1020.7, "quote_volume": 92.83987, "trades": 5, "taker_buy_volume": 582.4, "taker_buy_quote": 52.9984}, {"ts": 1773910980000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 5670.1, "quote_volume": 515.44197, "trades": 8, "taker_buy_volume": 267.4, "taker_buy_quote": 24.33654}, {"ts": 1773911040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 279.6, "quote_volume": 25.47156, "trades": 1, "taker_buy_volume": 279.6, "taker_buy_quote": 25.47156}, {"ts": 1773911100000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 268.9, "quote_volume": 24.52368, "trades": 2, "taker_buy_volume": 268.9, "taker_buy_quote": 24.52368}, {"ts": 1773911160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 208.3, "quote_volume": 18.99696, "trades": 1, "taker_buy_volume": 208.3, "taker_buy_quote": 18.99696}, {"ts": 1773911280000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 950.2, "quote_volume": 86.77668, "trades": 3, "taker_buy_volume": 950.2, "taker_buy_quote": 86.77668}, {"ts": 1773911340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911400000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 1642.7, "quote_volume": 150.08618, "trades": 8, "taker_buy_volume": 468.3, "taker_buy_quote": 42.80262}, {"ts": 1773911460000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 549.0, "quote_volume": 50.16354, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 18.2268}, {"ts": 1773911520000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1160.1, "quote_volume": 106.08535, "trades": 4, "taker_buy_volume": 952.4, "taker_buy_quote": 87.10157}, {"ts": 1773911580000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 4686.3, "quote_volume": 428.84229, "trades": 5, "taker_buy_volume": 4686.3, "taker_buy_quote": 428.84229}, {"ts": 1773911640000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 539.9, "quote_volume": 49.46195, "trades": 3, "taker_buy_volume": 305.5, "taker_buy_quote": 28.01435}, {"ts": 1773911700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 679.3, "quote_volume": 62.22388, "trades": 3, "taker_buy_volume": 264.7, "taker_buy_quote": 24.24652}, {"ts": 1773911760000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3530.3, "quote_volume": 322.80331, "trades": 4, "taker_buy_volume": 191.4, "taker_buy_quote": 17.5131}, {"ts": 1773911820000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 703.9, "quote_volume": 64.36531, "trades": 3, "taker_buy_volume": 288.5, "taker_buy_quote": 26.39775}, {"ts": 1773911880000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 639.9, "quote_volume": 58.59231, "trades": 3, "taker_buy_volume": 225.3, "taker_buy_quote": 20.61495}, {"ts": 1773911940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 304.0, "quote_volume": 27.816, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 27.816}, {"ts": 1773912000000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 15319.8, "quote_volume": 1399.2887, "trades": 10, "taker_buy_volume": 309.8, "taker_buy_quote": 28.3467}, {"ts": 1773912060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1444.0, "quote_volume": 131.8372, "trades": 2, "taker_buy_volume": 296.5, "taker_buy_quote": 27.07045}, {"ts": 1773912120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 4489.2, "quote_volume": 410.31288, "trades": 3, "taker_buy_volume": 4489.2, "taker_buy_quote": 410.31288}, {"ts": 1773912180000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 5763.6, "quote_volume": 526.82934, "trades": 3, "taker_buy_volume": 5763.6, "taker_buy_quote": 526.82934}, {"ts": 1773912240000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 46190.4, "quote_volume": 4221.52227, "trades": 23, "taker_buy_volume": 4578.5, "taker_buy_quote": 418.5316}, {"ts": 1773912300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 32640.6, "quote_volume": 2983.35084, "trades": 8, "taker_buy_volume": 32640.6, "taker_buy_quote": 2983.35084}, {"ts": 1773912360000, "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 52447.9, "quote_volume": 4800.81951, "trades": 33, "taker_buy_volume": 37518.4, "taker_buy_quote": 3434.18544}, {"ts": 1773912420000, "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 27026.8, "quote_volume": 2478.91535, "trades": 15, "taker_buy_volume": 26546.1, "taker_buy_quote": 2434.85679}, {"ts": 1773912480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 31558.7, "quote_volume": 2911.40264, "trades": 17, "taker_buy_volume": 31147.3, "taker_buy_quote": 2873.43042}, {"ts": 1773912600000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 2172.0, "quote_volume": 200.89086, "trades": 8, "taker_buy_volume": 761.4, "taker_buy_quote": 70.41036}, {"ts": 1773912660000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 31117.4, "quote_volume": 2874.85345, "trades": 11, "taker_buy_volume": 1216.8, "taker_buy_quote": 112.21064}, {"ts": 1773912720000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 2694.0, "quote_volume": 249.36451, "trades": 11, "taker_buy_volume": 2694.0, "taker_buy_quote": 249.36451}, {"ts": 1773912780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 181.9, "quote_volume": 16.88032, "trades": 1, "taker_buy_volume": 181.9, "taker_buy_quote": 16.88032}, {"ts": 1773912840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 309.2, "quote_volume": 28.601, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 28.601}, {"ts": 1773912900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 285.1, "quote_volume": 26.31473, "trades": 1, "taker_buy_volume": 285.1, "taker_buy_quote": 26.31473}, {"ts": 1773912960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 200.5, "quote_volume": 18.5262, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 18.5262}, {"ts": 1773913020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 241.5, "quote_volume": 22.2663, "trades": 1, "taker_buy_volume": 241.5, "taker_buy_quote": 22.2663}, {"ts": 1773913080000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 2028.0, "quote_volume": 186.79211, "trades": 3, "taker_buy_volume": 226.9, "taker_buy_quote": 20.92018}, {"ts": 1773913140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 185.8, "quote_volume": 17.1865, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 17.1865}, {"ts": 1773913260000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 1821.8, "quote_volume": 167.7674, "trades": 3, "taker_buy_volume": 1122.4, "taker_buy_quote": 103.4226}, {"ts": 1773913320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 251.2, "quote_volume": 23.13552, "trades": 2, "taker_buy_volume": 251.2, "taker_buy_quote": 23.13552}, {"ts": 1773913380000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 222.9, "quote_volume": 20.52909, "trades": 1, "taker_buy_volume": 222.9, "taker_buy_quote": 20.52909}, {"ts": 1773913440000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2551.0, "quote_volume": 234.68053, "trades": 4, "taker_buy_volume": 1436.3, "taker_buy_quote": 132.1396}, {"ts": 1773913500000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 358.7, "quote_volume": 33.02139, "trades": 2, "taker_buy_volume": 284.3, "taker_buy_quote": 26.18403}, {"ts": 1773913560000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 498.5, "quote_volume": 45.862, "trades": 2, "taker_buy_volume": 498.5, "taker_buy_quote": 45.862}, {"ts": 1773913620000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 665.1, "quote_volume": 61.08133, "trades": 3, "taker_buy_volume": 251.5, "taker_buy_quote": 23.11285}, {"ts": 1773913680000, "open": 0.0919, "high": 0.0926, "low": 0.0919, "close": 0.0926, "volume": 57245.0, "quote_volume": 5284.10707, "trades": 34, "taker_buy_volume": 47348.5, "taker_buy_quote": 4368.07642}, {"ts": 1773913740000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 2654.8, "quote_volume": 245.1012, "trades": 5, "taker_buy_volume": 248.8, "taker_buy_quote": 23.014}, {"ts": 1773913800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 257.6, "quote_volume": 23.80224, "trades": 1, "taker_buy_volume": 257.6, "taker_buy_quote": 23.80224}, {"ts": 1773913860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 242.1, "quote_volume": 22.37004, "trades": 1, "taker_buy_volume": 242.1, "taker_buy_quote": 22.37004}, {"ts": 1773913920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1770.4, "quote_volume": 163.05384, "trades": 3, "taker_buy_volume": 1770.4, "taker_buy_quote": 163.05384}, {"ts": 1773913980000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2321.1, "quote_volume": 213.80542, "trades": 4, "taker_buy_volume": 2321.1, "taker_buy_quote": 213.80542}, {"ts": 1773914040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 248.9, "quote_volume": 22.94858, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 22.94858}, {"ts": 1773914100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 213.7, "quote_volume": 19.68177, "trades": 1, "taker_buy_volume": 213.7, "taker_buy_quote": 19.68177}, {"ts": 1773914160000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1885.3, "quote_volume": 173.70303, "trades": 5, "taker_buy_volume": 1885.3, "taker_buy_quote": 173.70303}, {"ts": 1773914220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 245.5, "quote_volume": 22.6351, "trades": 1, "taker_buy_volume": 245.5, "taker_buy_quote": 22.6351}, {"ts": 1773914280000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 247.7, "quote_volume": 22.83794, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 22.83794}, {"ts": 1773914340000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1506.8, "quote_volume": 138.92696, "trades": 2, "taker_buy_volume": 1506.8, "taker_buy_quote": 138.92696}, {"ts": 1773914400000, "open": 0.0924, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 10233.7, "quote_volume": 946.27612, "trades": 12, "taker_buy_volume": 6169.9, "taker_buy_quote": 570.37462}, {"ts": 1773914460000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 4738.5, "quote_volume": 436.15221, "trades": 4, "taker_buy_volume": 1882.1, "taker_buy_quote": 173.36341}, {"ts": 1773914520000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 11740.6, "quote_volume": 1080.88598, "trades": 7, "taker_buy_volume": 4100.6, "taker_buy_quote": 377.69406}, {"ts": 1773914580000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 311.0, "quote_volume": 28.53278, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 28.53278}, {"ts": 1773914640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 886.6, "quote_volume": 81.1239, "trades": 3, "taker_buy_volume": 187.2, "taker_buy_quote": 17.1288}, {"ts": 1773914700000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 10757.5, "quote_volume": 982.1711, "trades": 9, "taker_buy_volume": 9317.7, "taker_buy_quote": 850.60383}, {"ts": 1773914760000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 5171.8, "quote_volume": 472.8283, "trades": 5, "taker_buy_volume": 257.8, "taker_buy_quote": 23.5887}, {"ts": 1773914820000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1215.5, "quote_volume": 111.2398, "trades": 2, "taker_buy_volume": 215.5, "taker_buy_quote": 19.7398}, {"ts": 1773914880000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 12847.9, "quote_volume": 1175.61463, "trades": 5, "taker_buy_volume": 12748.9, "taker_buy_quote": 1166.55613}, {"ts": 1773914940000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 321.7, "quote_volume": 29.48581, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 23.04421}, {"ts": 1773915000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 178.3, "quote_volume": 16.33228, "trades": 1, "taker_buy_volume": 178.3, "taker_buy_quote": 16.33228}, {"ts": 1773915060000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 610.4, "quote_volume": 55.81006, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 17.8425}, {"ts": 1773915120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 11931.2, "quote_volume": 1090.51168, "trades": 2, "taker_buy_volume": 311.6, "taker_buy_quote": 28.48024}, {"ts": 1773915180000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1882.1, "quote_volume": 171.87727, "trades": 4, "taker_buy_volume": 319.2, "taker_buy_quote": 29.14296}, {"ts": 1773915240000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 288.2, "quote_volume": 26.31266, "trades": 1, "taker_buy_volume": 288.2, "taker_buy_quote": 26.31266}, {"ts": 1773915300000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 3648.3, "quote_volume": 332.19301, "trades": 7, "taker_buy_volume": 358.0, "taker_buy_quote": 32.61928}, {"ts": 1773915360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915420000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 340.4, "quote_volume": 31.01926, "trades": 3, "taker_buy_volume": 214.3, "taker_buy_quote": 19.54416}, {"ts": 1773915480000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 664.0, "quote_volume": 60.56456, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 22.59408}, {"ts": 1773915540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 319.4, "quote_volume": 29.19316, "trades": 1, "taker_buy_volume": 319.4, "taker_buy_quote": 29.19316}, {"ts": 1773915600000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 716.8, "quote_volume": 65.36048, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 27.39}, {"ts": 1773915660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 190.7, "quote_volume": 17.37277, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 17.37277}, {"ts": 1773915720000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1640.0, "quote_volume": 149.4599, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 50.9808}, {"ts": 1773915780000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2608.5, "quote_volume": 237.6657, "trades": 5, "taker_buy_volume": 1461.0, "taker_buy_quote": 133.12845}, {"ts": 1773915840000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1348.9, "quote_volume": 122.88479, "trades": 4, "taker_buy_volume": 201.4, "taker_buy_quote": 18.34754}, {"ts": 1773915900000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 16953.7, "quote_volume": 1545.08208, "trades": 7, "taker_buy_volume": 16787.0, "taker_buy_quote": 1529.8457}, {"ts": 1773915960000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 207.4, "quote_volume": 18.95636, "trades": 1, "taker_buy_volume": 207.4, "taker_buy_quote": 18.95636}, {"ts": 1773916020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 276.4, "quote_volume": 25.26296, "trades": 1, "taker_buy_volume": 276.4, "taker_buy_quote": 25.26296}, {"ts": 1773916080000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2300.3, "quote_volume": 210.00763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916140000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1448.2, "quote_volume": 132.25073, "trades": 2, "taker_buy_volume": 300.7, "taker_buy_quote": 27.48398}, {"ts": 1773916200000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 11014.8, "quote_volume": 1004.44688, "trades": 8, "taker_buy_volume": 204.3, "taker_buy_quote": 18.63216}, {"ts": 1773916260000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 234.3, "quote_volume": 21.34473, "trades": 1, "taker_buy_volume": 234.3, "taker_buy_quote": 21.34473}, {"ts": 1773916320000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 203.0, "quote_volume": 18.473, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 18.473}, {"ts": 1773916380000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 4655.5, "quote_volume": 423.7818, "trades": 4, "taker_buy_volume": 4447.1, "taker_buy_quote": 404.79656}, {"ts": 1773916440000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 317.1, "quote_volume": 28.88781, "trades": 1, "taker_buy_volume": 317.1, "taker_buy_quote": 28.88781}, {"ts": 1773916500000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 1417.1, "quote_volume": 128.86831, "trades": 2, "taker_buy_volume": 269.6, "taker_buy_quote": 24.56056}, {"ts": 1773916560000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1937.4, "quote_volume": 175.85377, "trades": 3, "taker_buy_volume": 315.9, "taker_buy_quote": 28.68372}, {"ts": 1773916620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 256.8, "quote_volume": 23.31744, "trades": 1, "taker_buy_volume": 256.8, "taker_buy_quote": 23.31744}, {"ts": 1773916680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 235.3, "quote_volume": 21.36524, "trades": 1, "taker_buy_volume": 235.3, "taker_buy_quote": 21.36524}, {"ts": 1773916740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 314.7, "quote_volume": 28.57476, "trades": 1, "taker_buy_volume": 314.7, "taker_buy_quote": 28.57476}, {"ts": 1773916800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 290.7, "quote_volume": 26.39556, "trades": 1, "taker_buy_volume": 290.7, "taker_buy_quote": 26.39556}, {"ts": 1773916860000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 381.2, "quote_volume": 34.63755, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 22.35231}, {"ts": 1773916920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 273.0, "quote_volume": 24.843, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 24.843}, {"ts": 1773916980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 293.3, "quote_volume": 26.66097, "trades": 1, "taker_buy_volume": 293.3, "taker_buy_quote": 26.66097}, {"ts": 1773917040000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 370.0, "quote_volume": 33.66264, "trades": 2, "taker_buy_volume": 296.4, "taker_buy_quote": 26.9724}, {"ts": 1773917100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 248.2, "quote_volume": 22.5862, "trades": 1, "taker_buy_volume": 248.2, "taker_buy_quote": 22.5862}, {"ts": 1773917160000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 233.8, "quote_volume": 21.25242, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 21.25242}, {"ts": 1773917220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 413.6, "quote_volume": 37.59624, "trades": 2, "taker_buy_volume": 413.6, "taker_buy_quote": 37.59624}, {"ts": 1773917340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 200.5, "quote_volume": 18.22545, "trades": 1, "taker_buy_volume": 200.5, "taker_buy_quote": 18.22545}, {"ts": 1773917400000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 32160.0, "quote_volume": 2908.2942, "trades": 29, "taker_buy_volume": 800.6, "taker_buy_quote": 72.25113}, {"ts": 1773917460000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 30285.0, "quote_volume": 2738.21843, "trades": 37, "taker_buy_volume": 23699.0, "taker_buy_quote": 2143.93743}, {"ts": 1773917520000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1283.3, "quote_volume": 116.23669, "trades": 4, "taker_buy_volume": 980.4, "taker_buy_quote": 88.82424}, {"ts": 1773917580000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 906.3, "quote_volume": 82.15942, "trades": 5, "taker_buy_volume": 797.9, "taker_buy_quote": 72.33838}, {"ts": 1773917640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 292.0, "quote_volume": 26.4552, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 26.4552}, {"ts": 1773917760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 214.4, "quote_volume": 19.4032, "trades": 1, "taker_buy_volume": 214.4, "taker_buy_quote": 19.4032}, {"ts": 1773917820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 282.5, "quote_volume": 25.5945, "trades": 1, "taker_buy_volume": 282.5, "taker_buy_quote": 25.5945}, {"ts": 1773917880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 317.3, "quote_volume": 28.74738, "trades": 1, "taker_buy_volume": 317.3, "taker_buy_quote": 28.74738}, {"ts": 1773917940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 258.0, "quote_volume": 23.3748, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 23.3748}, {"ts": 1773918000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 211.8, "quote_volume": 19.23144, "trades": 1, "taker_buy_volume": 211.8, "taker_buy_quote": 19.23144}, {"ts": 1773918060000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 6847.9, "quote_volume": 621.74643, "trades": 7, "taker_buy_volume": 6419.0, "taker_buy_quote": 582.8452}, {"ts": 1773918120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 251.9, "quote_volume": 22.89771, "trades": 1, "taker_buy_volume": 251.9, "taker_buy_quote": 22.89771}, {"ts": 1773918180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 267.5, "quote_volume": 24.31575, "trades": 1, "taker_buy_volume": 267.5, "taker_buy_quote": 24.31575}, {"ts": 1773918240000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 19987.2, "quote_volume": 1815.41945, "trades": 8, "taker_buy_volume": 6322.3, "taker_buy_quote": 574.66151}, {"ts": 1773918300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3683.4, "quote_volume": 334.45272, "trades": 4, "taker_buy_volume": 3683.4, "taker_buy_quote": 334.45272}, {"ts": 1773918360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 238.9, "quote_volume": 21.69212, "trades": 1, "taker_buy_volume": 238.9, "taker_buy_quote": 21.69212}, {"ts": 1773918420000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 223.1, "quote_volume": 20.25748, "trades": 1, "taker_buy_volume": 223.1, "taker_buy_quote": 20.25748}, {"ts": 1773918480000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3014.0, "quote_volume": 273.69785, "trades": 2, "taker_buy_volume": 3014.0, "taker_buy_quote": 273.69785}, {"ts": 1773918540000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 3499.2, "quote_volume": 318.1066, "trades": 2, "taker_buy_volume": 3499.2, "taker_buy_quote": 318.1066}, {"ts": 1773918600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 259.7, "quote_volume": 23.60673, "trades": 1, "taker_buy_volume": 259.7, "taker_buy_quote": 23.60673}, {"ts": 1773918660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 243.8, "quote_volume": 22.13704, "trades": 1, "taker_buy_volume": 243.8, "taker_buy_quote": 22.13704}, {"ts": 1773918720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 243.2, "quote_volume": 22.08256, "trades": 1, "taker_buy_volume": 243.2, "taker_buy_quote": 22.08256}, {"ts": 1773918780000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 294.4, "quote_volume": 26.73152, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 26.73152}, {"ts": 1773918840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 270.6, "quote_volume": 24.57048, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 24.57048}, {"ts": 1773918900000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 414.8, "quote_volume": 37.60484, "trades": 2, "taker_buy_volume": 414.8, "taker_buy_quote": 37.60484}, {"ts": 1773918960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 7807.5, "quote_volume": 708.14025, "trades": 7, "taker_buy_volume": 7807.5, "taker_buy_quote": 708.14025}, {"ts": 1773919080000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 11675.0, "quote_volume": 1060.11325, "trades": 2, "taker_buy_volume": 11675.0, "taker_buy_quote": 1060.11325}, {"ts": 1773919140000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1486.9, "quote_volume": 134.99884, "trades": 3, "taker_buy_volume": 222.6, "taker_buy_quote": 20.21208}, {"ts": 1773919200000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 1438.8, "quote_volume": 130.55742, "trades": 2, "taker_buy_volume": 1438.8, "taker_buy_quote": 130.55742}, {"ts": 1773919260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 205.1, "quote_volume": 18.62308, "trades": 1, "taker_buy_volume": 205.1, "taker_buy_quote": 18.62308}, {"ts": 1773919320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 552.4, "quote_volume": 50.15792, "trades": 2, "taker_buy_volume": 552.4, "taker_buy_quote": 50.15792}, {"ts": 1773919380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 187.2, "quote_volume": 16.97904, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 16.97904}, {"ts": 1773919500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 319.9, "quote_volume": 29.01493, "trades": 1, "taker_buy_volume": 319.9, "taker_buy_quote": 29.01493}, {"ts": 1773919560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 237.1, "quote_volume": 21.50497, "trades": 1, "taker_buy_volume": 237.1, "taker_buy_quote": 21.50497}, {"ts": 1773919620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 270.9, "quote_volume": 24.59772, "trades": 1, "taker_buy_volume": 270.9, "taker_buy_quote": 24.59772}, {"ts": 1773919680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 267.8, "quote_volume": 24.31624, "trades": 2, "taker_buy_volume": 267.8, "taker_buy_quote": 24.31624}, {"ts": 1773919740000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1381.2, "quote_volume": 125.52623, "trades": 2, "taker_buy_volume": 1381.2, "taker_buy_quote": 125.52623}, {"ts": 1773919800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 236.0, "quote_volume": 21.476, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 21.476}, {"ts": 1773919860000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 1256.3, "quote_volume": 114.09177, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 17.93457}, {"ts": 1773919920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 318.1, "quote_volume": 28.91529, "trades": 1, "taker_buy_volume": 318.1, "taker_buy_quote": 28.91529}, {"ts": 1773919980000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 31116.4, "quote_volume": 2827.54513, "trades": 12, "taker_buy_volume": 217.1, "taker_buy_quote": 19.7561}, {"ts": 1773920040000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 1386.8, "quote_volume": 125.79465, "trades": 3, "taker_buy_volume": 187.1, "taker_buy_quote": 16.98868}, {"ts": 1773920100000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 589.1, "quote_volume": 53.46278, "trades": 2, "taker_buy_volume": 589.1, "taker_buy_quote": 53.46278}, {"ts": 1773920160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 192.9, "quote_volume": 17.51532, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 17.51532}, {"ts": 1773920220000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 303.3, "quote_volume": 27.50931, "trades": 1, "taker_buy_volume": 303.3, "taker_buy_quote": 27.50931}, {"ts": 1773920280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 266.5, "quote_volume": 24.17155, "trades": 1, "taker_buy_volume": 266.5, "taker_buy_quote": 24.17155}, {"ts": 1773920340000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 15245.2, "quote_volume": 1381.24333, "trades": 8, "taker_buy_volume": 13899.3, "taker_buy_quote": 1259.30479}, {"ts": 1773920400000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 288.6, "quote_volume": 26.18826, "trades": 2, "taker_buy_volume": 205.5, "taker_buy_quote": 18.6594}, {"ts": 1773920460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 185.3, "quote_volume": 16.82524, "trades": 1, "taker_buy_volume": 185.3, "taker_buy_quote": 16.82524}, {"ts": 1773920520000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3112.2, "quote_volume": 282.30298, "trades": 4, "taker_buy_volume": 264.4, "taker_buy_quote": 24.00752}, {"ts": 1773920580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1878.1, "quote_volume": 170.53148, "trades": 1, "taker_buy_volume": 1878.1, "taker_buy_quote": 170.53148}, {"ts": 1773920640000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 331.4, "quote_volume": 30.14622, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 19.9836}, {"ts": 1773920700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 460.0, "quote_volume": 41.86, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 41.86}, {"ts": 1773920760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 303.3, "quote_volume": 27.6003, "trades": 1, "taker_buy_volume": 303.3, "taker_buy_quote": 27.6003}, {"ts": 1773920820000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 807.7, "quote_volume": 73.45075, "trades": 3, "taker_buy_volume": 308.2, "taker_buy_quote": 28.0462}, {"ts": 1773920880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 232.7, "quote_volume": 21.1757, "trades": 1, "taker_buy_volume": 232.7, "taker_buy_quote": 21.1757}, {"ts": 1773920940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 208.2, "quote_volume": 18.9462, "trades": 1, "taker_buy_volume": 208.2, "taker_buy_quote": 18.9462}, {"ts": 1773921000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 117.2, "quote_volume": 10.6652, "trades": 2, "taker_buy_volume": 117.2, "taker_buy_quote": 10.6652}, {"ts": 1773921060000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 40208.9, "quote_volume": 3660.19285, "trades": 6, "taker_buy_volume": 40208.9, "taker_buy_quote": 3660.19285}, {"ts": 1773921120000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 2045.2, "quote_volume": 186.04547, "trades": 12, "taker_buy_volume": 437.5, "taker_buy_quote": 39.83308}, {"ts": 1773921180000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 387.1, "quote_volume": 35.25162, "trades": 2, "taker_buy_volume": 387.1, "taker_buy_quote": 35.25162}, {"ts": 1773921240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 220.8, "quote_volume": 20.11488, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 20.11488}, {"ts": 1773921300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 303.8, "quote_volume": 27.6458, "trades": 1, "taker_buy_volume": 303.8, "taker_buy_quote": 27.6458}, {"ts": 1773921360000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 504.8, "quote_volume": 45.91751, "trades": 2, "taker_buy_volume": 311.9, "taker_buy_quote": 28.3829}, {"ts": 1773921420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 320.1, "quote_volume": 29.1291, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 29.1291}, {"ts": 1773921480000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1590.0, "quote_volume": 144.62098, "trades": 10, "taker_buy_volume": 482.6, "taker_buy_quote": 43.9166}, {"ts": 1773921540000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1230.3, "quote_volume": 111.8573, "trades": 5, "taker_buy_volume": 230.3, "taker_buy_quote": 20.9573}, {"ts": 1773921600000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 4813.0, "quote_volume": 437.18648, "trades": 5, "taker_buy_volume": 1248.9, "taker_buy_quote": 113.42501}, {"ts": 1773921660000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 1854.1, "quote_volume": 168.29496, "trades": 4, "taker_buy_volume": 1721.8, "taker_buy_quote": 156.28212}, {"ts": 1773921720000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 271.5, "quote_volume": 24.67935, "trades": 1, "taker_buy_volume": 271.5, "taker_buy_quote": 24.67935}, {"ts": 1773921780000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 257.0, "quote_volume": 23.3613, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 23.3613}, {"ts": 1773921840000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 480.4, "quote_volume": 43.63947, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 17.40735}, {"ts": 1773921900000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 984.0, "quote_volume": 89.25642, "trades": 4, "taker_buy_volume": 258.4, "taker_buy_quote": 23.43688}, {"ts": 1773921960000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 1889.8, "quote_volume": 171.22175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922020000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 418.6, "quote_volume": 37.88574, "trades": 2, "taker_buy_volume": 287.2, "taker_buy_quote": 26.02032}, {"ts": 1773922080000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1873.7, "quote_volume": 169.44184, "trades": 4, "taker_buy_volume": 1741.1, "taker_buy_quote": 157.4548}, {"ts": 1773922140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 131.7, "quote_volume": 11.90568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 1434.5, "quote_volume": 129.83715, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 25.9884}, {"ts": 1773922260000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 570.4, "quote_volume": 51.58497, "trades": 3, "taker_buy_volume": 208.1, "taker_buy_quote": 18.83305}, {"ts": 1773922320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 182.8, "quote_volume": 16.5434, "trades": 1, "taker_buy_volume": 182.8, "taker_buy_quote": 16.5434}, {"ts": 1773922380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 214.7, "quote_volume": 19.45182, "trades": 1, "taker_buy_volume": 214.7, "taker_buy_quote": 19.45182}, {"ts": 1773922440000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1761.9, "quote_volume": 159.47036, "trades": 3, "taker_buy_volume": 1331.6, "taker_buy_quote": 120.52821}, {"ts": 1773922500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 177.0, "quote_volume": 16.0185, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 16.0185}, {"ts": 1773922560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 264.8, "quote_volume": 23.93792, "trades": 1, "taker_buy_volume": 264.8, "taker_buy_quote": 23.93792}, {"ts": 1773922620000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 222.7, "quote_volume": 20.17662, "trades": 1, "taker_buy_volume": 222.7, "taker_buy_quote": 20.17662}, {"ts": 1773922680000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 179.1, "quote_volume": 16.24437, "trades": 1, "taker_buy_volume": 179.1, "taker_buy_quote": 16.24437}, {"ts": 1773922740000, "open": 0.0908, "high": 0.0908, "low": 0.09, "close": 0.0901, "volume": 49684.7, "quote_volume": 4488.93688, "trades": 46, "taker_buy_volume": 6886.9, "taker_buy_quote": 621.21982}, {"ts": 1773922800000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 21888.8, "quote_volume": 1978.8145, "trades": 24, "taker_buy_volume": 20408.3, "taker_buy_quote": 1845.0139}, {"ts": 1773922860000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 1313.4, "quote_volume": 119.10038, "trades": 4, "taker_buy_volume": 1313.4, "taker_buy_quote": 119.10038}, {"ts": 1773922920000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 319.2, "quote_volume": 28.97018, "trades": 2, "taker_buy_volume": 187.4, "taker_buy_quote": 17.01592}, {"ts": 1773922980000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 1742.3, "quote_volume": 157.82729, "trades": 5, "taker_buy_volume": 400.5, "taker_buy_quote": 36.3654}, {"ts": 1773923040000, "open": 0.0905, "high": 0.0906, "low": 0.0899, "close": 0.0901, "volume": 33157.2, "quote_volume": 2990.12193, "trades": 33, "taker_buy_volume": 3410.3, "taker_buy_quote": 307.69943}, {"ts": 1773923100000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 5885.0, "quote_volume": 530.3075, "trades": 6, "taker_buy_volume": 5885.0, "taker_buy_quote": 530.3075}, {"ts": 1773923160000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 745.1, "quote_volume": 67.20802, "trades": 3, "taker_buy_volume": 745.1, "taker_buy_quote": 67.20802}, {"ts": 1773923220000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 314.4, "quote_volume": 28.34554, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 22.34254}, {"ts": 1773923280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 308.7, "quote_volume": 27.81387, "trades": 1, "taker_buy_volume": 308.7, "taker_buy_quote": 27.81387}, {"ts": 1773923340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 323.1, "quote_volume": 29.079, "trades": 1, "taker_buy_volume": 323.1, "taker_buy_quote": 29.079}, {"ts": 1773923400000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 46974.2, "quote_volume": 4214.28564, "trades": 31, "taker_buy_volume": 21534.0, "taker_buy_quote": 1933.96682}, {"ts": 1773923460000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 871.0, "quote_volume": 78.23605, "trades": 4, "taker_buy_volume": 571.8, "taker_buy_quote": 51.36789}, {"ts": 1773923520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 203.2, "quote_volume": 18.288, "trades": 1, "taker_buy_volume": 203.2, "taker_buy_quote": 18.288}, {"ts": 1773923580000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 8337.1, "quote_volume": 751.2039, "trades": 8, "taker_buy_volume": 8337.1, "taker_buy_quote": 751.2039}, {"ts": 1773923640000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 1295.0, "quote_volume": 116.53261, "trades": 3, "taker_buy_volume": 309.7, "taker_buy_quote": 27.93494}, {"ts": 1773923700000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 785.3, "quote_volume": 70.67483, "trades": 3, "taker_buy_volume": 523.4, "taker_buy_quote": 47.13002}, {"ts": 1773923760000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923820000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 631.7, "quote_volume": 57.01109, "trades": 2, "taker_buy_volume": 631.7, "taker_buy_quote": 57.01109}, {"ts": 1773923880000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 303.6, "quote_volume": 27.37348, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 17.24624}, {"ts": 1773923940000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1492.4, "quote_volume": 134.28151, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.275}, {"ts": 1773924000000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 1076.4, "quote_volume": 96.65662, "trades": 5, "taker_buy_volume": 325.3, "taker_buy_quote": 29.24447}, {"ts": 1773924060000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 957.0, "quote_volume": 85.90997, "trades": 3, "taker_buy_volume": 481.5, "taker_buy_quote": 43.25762}, {"ts": 1773924120000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 750.6, "quote_volume": 67.37109, "trades": 7, "taker_buy_volume": 422.7, "taker_buy_quote": 37.95846}, {"ts": 1773924180000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 1536.6, "quote_volume": 137.87634, "trades": 10, "taker_buy_volume": 518.3, "taker_buy_quote": 46.53483}, {"ts": 1773924240000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 650.7, "quote_volume": 58.31463, "trades": 4, "taker_buy_volume": 559.9, "taker_buy_quote": 50.18803}, {"ts": 1773924300000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 824.6, "quote_volume": 73.83264, "trades": 3, "taker_buy_volume": 309.4, "taker_buy_quote": 27.72224}, {"ts": 1773924360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 679.1, "quote_volume": 60.77945, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 17.64045}, {"ts": 1773924420000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 4261.6, "quote_volume": 381.72659, "trades": 7, "taker_buy_volume": 3847.4, "taker_buy_quote": 344.69711}, {"ts": 1773924480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 442.8, "quote_volume": 39.6306, "trades": 2, "taker_buy_volume": 305.9, "taker_buy_quote": 27.37805}, {"ts": 1773924540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 270.2, "quote_volume": 24.1829, "trades": 1, "taker_buy_volume": 270.2, "taker_buy_quote": 24.1829}, {"ts": 1773924600000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1856.7, "quote_volume": 166.01894, "trades": 3, "taker_buy_volume": 299.6, "taker_buy_quote": 26.8142}, {"ts": 1773924660000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 8047.8, "quote_volume": 717.47359, "trades": 11, "taker_buy_volume": 292.8, "taker_buy_quote": 26.14704}, {"ts": 1773924720000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 370.9, "quote_volume": 33.11332, "trades": 2, "taker_buy_volume": 370.9, "taker_buy_quote": 33.11332}, {"ts": 1773924780000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3641.0, "quote_volume": 324.66245, "trades": 3, "taker_buy_volume": 1404.1, "taker_buy_quote": 125.13097}, {"ts": 1773924840000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 823.9, "quote_volume": 73.51426, "trades": 4, "taker_buy_volume": 223.8, "taker_buy_quote": 19.98534}, {"ts": 1773924900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 214.3, "quote_volume": 19.13699, "trades": 1, "taker_buy_volume": 214.3, "taker_buy_quote": 19.13699}, {"ts": 1773924960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 303.6, "quote_volume": 27.08112, "trades": 1, "taker_buy_volume": 303.6, "taker_buy_quote": 27.08112}, {"ts": 1773925020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 375.0, "quote_volume": 33.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925080000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 505.9, "quote_volume": 45.10628, "trades": 2, "taker_buy_volume": 305.9, "taker_buy_quote": 27.28628}, {"ts": 1773925140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 276.4, "quote_volume": 24.68252, "trades": 1, "taker_buy_volume": 276.4, "taker_buy_quote": 24.68252}, {"ts": 1773925200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2496.1, "quote_volume": 222.92764, "trades": 3, "taker_buy_volume": 259.1, "taker_buy_quote": 23.16354}, {"ts": 1773925260000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 459.9, "quote_volume": 41.09713, "trades": 2, "taker_buy_volume": 459.9, "taker_buy_quote": 41.09713}, {"ts": 1773925320000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5111.4, "quote_volume": 455.77663, "trades": 8, "taker_buy_volume": 1213.9, "taker_buy_quote": 108.27988}, {"ts": 1773925380000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 6868.0, "quote_volume": 611.90328, "trades": 6, "taker_buy_volume": 5720.5, "taker_buy_quote": 509.77578}, {"ts": 1773925440000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 19132.5, "quote_volume": 1702.25298, "trades": 16, "taker_buy_volume": 5736.9, "taker_buy_quote": 510.9136}, {"ts": 1773925500000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 3844.7, "quote_volume": 342.85246, "trades": 6, "taker_buy_volume": 3844.7, "taker_buy_quote": 342.85246}, {"ts": 1773925560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 230.0, "quote_volume": 20.516, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 20.516}, {"ts": 1773925620000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 426.7, "quote_volume": 38.09313, "trades": 2, "taker_buy_volume": 314.9, "taker_buy_quote": 28.12057}, {"ts": 1773925680000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 13851.3, "quote_volume": 1233.83483, "trades": 6, "taker_buy_volume": 305.2, "taker_buy_quote": 27.22384}, {"ts": 1773925740000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 36613.1, "quote_volume": 3275.12804, "trades": 18, "taker_buy_volume": 36613.1, "taker_buy_quote": 3275.12804}, {"ts": 1773925800000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 1285.9, "quote_volume": 115.10189, "trades": 3, "taker_buy_volume": 1285.9, "taker_buy_quote": 115.10189}, {"ts": 1773925860000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 2433.9, "quote_volume": 217.76269, "trades": 3, "taker_buy_volume": 2433.9, "taker_buy_quote": 217.76269}, {"ts": 1773925920000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3717.4, "quote_volume": 332.72534, "trades": 4, "taker_buy_volume": 3717.4, "taker_buy_quote": 332.72534}, {"ts": 1773925980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3588.6, "quote_volume": 321.1797, "trades": 2, "taker_buy_volume": 236.6, "taker_buy_quote": 21.1757}, {"ts": 1773926040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 227.9, "quote_volume": 20.37426, "trades": 1, "taker_buy_volume": 227.9, "taker_buy_quote": 20.37426}, {"ts": 1773926100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 287.7, "quote_volume": 25.72038, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 25.72038}, {"ts": 1773926160000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 4637.5, "quote_volume": 414.7422, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 124.8521}, {"ts": 1773926220000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 79475.3, "quote_volume": 7091.14803, "trades": 32, "taker_buy_volume": 10337.9, "taker_buy_quote": 923.27452}, {"ts": 1773926280000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 4594.3, "quote_volume": 410.31086, "trades": 5, "taker_buy_volume": 1505.4, "taker_buy_quote": 134.55814}, {"ts": 1773926340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 196.9, "quote_volume": 17.58317, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 17.58317}, {"ts": 1773926400000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3176.2, "quote_volume": 283.96198, "trades": 3, "taker_buy_volume": 1931.7, "taker_buy_quote": 172.69398}, {"ts": 1773926460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 370.1, "quote_volume": 33.04993, "trades": 2, "taker_buy_volume": 370.1, "taker_buy_quote": 33.04993}, {"ts": 1773926520000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 14867.7, "quote_volume": 1329.17238, "trades": 7, "taker_buy_volume": 14867.7, "taker_buy_quote": 1329.17238}, {"ts": 1773926580000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 5306.4, "quote_volume": 474.03986, "trades": 8, "taker_buy_volume": 5225.9, "taker_buy_quote": 466.85121}, {"ts": 1773926640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 295.1, "quote_volume": 26.35243, "trades": 1, "taker_buy_volume": 295.1, "taker_buy_quote": 26.35243}, {"ts": 1773926700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 282.1, "quote_volume": 25.19153, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 16.69017}, {"ts": 1773926760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 243.0, "quote_volume": 21.6999, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 21.6999}, {"ts": 1773926820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 192.4, "quote_volume": 17.18132, "trades": 1, "taker_buy_volume": 192.4, "taker_buy_quote": 17.18132}, {"ts": 1773926880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 252.1, "quote_volume": 22.53774, "trades": 1, "taker_buy_volume": 252.1, "taker_buy_quote": 22.53774}, {"ts": 1773926940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2000.0, "quote_volume": 178.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 178.8}, {"ts": 1773927000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2436.7, "quote_volume": 217.84098, "trades": 4, "taker_buy_volume": 2436.7, "taker_buy_quote": 217.84098}, {"ts": 1773927060000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 218.1, "quote_volume": 19.51995, "trades": 1, "taker_buy_volume": 218.1, "taker_buy_quote": 19.51995}, {"ts": 1773927120000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 12564.3, "quote_volume": 1123.4815, "trades": 27, "taker_buy_volume": 1068.3, "taker_buy_quote": 95.52693}, {"ts": 1773927180000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 10095.7, "quote_volume": 901.67039, "trades": 10, "taker_buy_volume": 10095.7, "taker_buy_quote": 901.67039}, {"ts": 1773927240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2431.4, "quote_volume": 217.23877, "trades": 11, "taker_buy_volume": 226.6, "taker_buy_quote": 20.23538}, {"ts": 1773927300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4019.8, "quote_volume": 358.56616, "trades": 7, "taker_buy_volume": 2147.5, "taker_buy_quote": 191.557}, {"ts": 1773927360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2497.1, "quote_volume": 222.49161, "trades": 6, "taker_buy_volume": 2297.1, "taker_buy_quote": 204.67161}, {"ts": 1773927420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927480000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3178.9, "quote_volume": 283.07701, "trades": 10, "taker_buy_volume": 1204.1, "taker_buy_quote": 107.18531}, {"ts": 1773927540000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2498.2, "quote_volume": 222.1103, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 18.0848}, {"ts": 1773927600000, "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 35242.5, "quote_volume": 3116.79822, "trades": 16, "taker_buy_volume": 2397.6, "taker_buy_quote": 212.56263}, {"ts": 1773927660000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 18471.9, "quote_volume": 1639.93883, "trades": 18, "taker_buy_volume": 15911.4, "taker_buy_quote": 1412.84903}, {"ts": 1773927720000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 16162.8, "quote_volume": 1436.57872, "trades": 18, "taker_buy_volume": 222.0, "taker_buy_quote": 19.758}, {"ts": 1773927780000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 2753.1, "quote_volume": 245.0016, "trades": 4, "taker_buy_volume": 1753.1, "taker_buy_quote": 156.0016}, {"ts": 1773927840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 322.6, "quote_volume": 28.7114, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 28.7114}, {"ts": 1773927900000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3241.1, "quote_volume": 288.44854, "trades": 6, "taker_buy_volume": 2147.5, "taker_buy_quote": 191.1275}, {"ts": 1773927960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 275.1, "quote_volume": 24.51141, "trades": 1, "taker_buy_volume": 275.1, "taker_buy_quote": 24.51141}, {"ts": 1773928020000, "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 38497.6, "quote_volume": 3420.97895, "trades": 25, "taker_buy_volume": 2003.4, "taker_buy_quote": 178.04609}, {"ts": 1773928080000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 7080.8, "quote_volume": 629.27959, "trades": 5, "taker_buy_volume": 7080.8, "taker_buy_quote": 629.27959}, {"ts": 1773928140000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 14740.5, "quote_volume": 1312.82113, "trades": 11, "taker_buy_volume": 14740.5, "taker_buy_quote": 1312.82113}, {"ts": 1773928200000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 21383.1, "quote_volume": 1910.6045, "trades": 8, "taker_buy_volume": 15733.6, "taker_buy_quote": 1405.5392}, {"ts": 1773928260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1390.7, "quote_volume": 124.46765, "trades": 3, "taker_buy_volume": 1390.7, "taker_buy_quote": 124.46765}, {"ts": 1773928320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 9950.9, "quote_volume": 890.60555, "trades": 10, "taker_buy_volume": 4147.5, "taker_buy_quote": 371.20125}, {"ts": 1773928380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1391.1, "quote_volume": 124.50345, "trades": 2, "taker_buy_volume": 1391.1, "taker_buy_quote": 124.50345}, {"ts": 1773928440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 208.3, "quote_volume": 18.64285, "trades": 1, "taker_buy_volume": 208.3, "taker_buy_quote": 18.64285}, {"ts": 1773928500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 194.8, "quote_volume": 17.47356, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 17.47356}, {"ts": 1773928560000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2079.0, "quote_volume": 186.61151, "trades": 6, "taker_buy_volume": 2079.0, "taker_buy_quote": 186.61151}, {"ts": 1773928620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 240.1, "quote_volume": 21.56098, "trades": 1, "taker_buy_volume": 240.1, "taker_buy_quote": 21.56098}, {"ts": 1773928680000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 2568.2, "quote_volume": 230.27293, "trades": 6, "taker_buy_volume": 1445.6, "taker_buy_quote": 129.68797}, {"ts": 1773928740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 322.8, "quote_volume": 29.01972, "trades": 1, "taker_buy_volume": 322.8, "taker_buy_quote": 29.01972}, {"ts": 1773928800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 9510.3, "quote_volume": 856.03117, "trades": 8, "taker_buy_volume": 9510.3, "taker_buy_quote": 856.03117}, {"ts": 1773928860000, "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 9435.7, "quote_volume": 847.80188, "trades": 10, "taker_buy_volume": 3729.1, "taker_buy_quote": 335.33207}, {"ts": 1773928920000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 198.8, "quote_volume": 17.87212, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 17.87212}, {"ts": 1773928980000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2038.7, "quote_volume": 182.89057, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 17.22364}, {"ts": 1773929040000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 4081.6, "quote_volume": 366.0836, "trades": 8, "taker_buy_volume": 4081.6, "taker_buy_quote": 366.0836}, {"ts": 1773929100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929160000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 988.2, "quote_volume": 88.37744, "trades": 3, "taker_buy_volume": 323.6, "taker_buy_quote": 28.9622}, {"ts": 1773929220000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5525.8, "quote_volume": 493.47941, "trades": 2, "taker_buy_volume": 254.7, "taker_buy_quote": 22.77018}, {"ts": 1773929280000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 9421.9, "quote_volume": 841.39002, "trades": 4, "taker_buy_volume": 9303.0, "taker_buy_quote": 830.78414}, {"ts": 1773929340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2147.5, "quote_volume": 191.77175, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 191.77175}, {"ts": 1773929400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 203.8, "quote_volume": 18.21972, "trades": 1, "taker_buy_volume": 203.8, "taker_buy_quote": 18.21972}, {"ts": 1773929460000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 293.6, "quote_volume": 26.30656, "trades": 1, "taker_buy_volume": 293.6, "taker_buy_quote": 26.30656}, {"ts": 1773929520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 253.2, "quote_volume": 22.68672, "trades": 1, "taker_buy_volume": 253.2, "taker_buy_quote": 22.68672}, {"ts": 1773929580000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3480.3, "quote_volume": 311.86426, "trades": 4, "taker_buy_volume": 3480.3, "taker_buy_quote": 311.86426}, {"ts": 1773929640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 280.9, "quote_volume": 25.16864, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 25.16864}, {"ts": 1773929700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 312.6, "quote_volume": 27.9777, "trades": 1, "taker_buy_volume": 312.6, "taker_buy_quote": 27.9777}, {"ts": 1773929760000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 1958.3, "quote_volume": 174.83214, "trades": 3, "taker_buy_volume": 1258.9, "taker_buy_quote": 112.44566}, {"ts": 1773929820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 299.1, "quote_volume": 26.70963, "trades": 1, "taker_buy_volume": 299.1, "taker_buy_quote": 26.70963}, {"ts": 1773929880000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 4237.4, "quote_volume": 377.95405, "trades": 10, "taker_buy_volume": 2442.5, "taker_buy_quote": 217.9058}, {"ts": 1773929940000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 16771.8, "quote_volume": 1491.75192, "trades": 9, "taker_buy_volume": 3694.5, "taker_buy_quote": 329.0652}, {"ts": 1773930000000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2531.7, "quote_volume": 225.85207, "trades": 4, "taker_buy_volume": 2531.7, "taker_buy_quote": 225.85207}, {"ts": 1773930060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 12685.9, "quote_volume": 1132.85087, "trades": 4, "taker_buy_volume": 12685.9, "taker_buy_quote": 1132.85087}, {"ts": 1773930120000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1147.5, "quote_volume": 102.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 175.2, "quote_volume": 15.61032, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 15.61032}, {"ts": 1773930240000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 364.1, "quote_volume": 32.3966, "trades": 2, "taker_buy_volume": 281.1, "taker_buy_quote": 25.0179}, {"ts": 1773930300000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 269.6, "quote_volume": 23.9944, "trades": 1, "taker_buy_volume": 269.6, "taker_buy_quote": 23.9944}, {"ts": 1773930360000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 8873.2, "quote_volume": 787.64072, "trades": 9, "taker_buy_volume": 208.2, "taker_buy_quote": 18.48816}, {"ts": 1773930420000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 14137.2, "quote_volume": 1255.53325, "trades": 13, "taker_buy_volume": 7201.0, "taker_buy_quote": 639.48394}, {"ts": 1773930480000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 16206.5, "quote_volume": 1439.02245, "trades": 5, "taker_buy_volume": 4764.0, "taker_buy_quote": 422.92845}, {"ts": 1773930540000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 583.6, "quote_volume": 51.81113, "trades": 3, "taker_buy_volume": 458.1, "taker_buy_quote": 40.67928}, {"ts": 1773930600000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 12305.0, "quote_volume": 1091.25823, "trades": 15, "taker_buy_volume": 5989.8, "taker_buy_quote": 531.73151}, {"ts": 1773930660000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 7676.5, "quote_volume": 682.16264, "trades": 14, "taker_buy_volume": 6529.0, "taker_buy_quote": 580.26464}, {"ts": 1773930720000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 284.1, "quote_volume": 25.22808, "trades": 1, "taker_buy_volume": 284.1, "taker_buy_quote": 25.22808}, {"ts": 1773930840000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 584.8, "quote_volume": 52.01951, "trades": 2, "taker_buy_volume": 584.8, "taker_buy_quote": 52.01951}, {"ts": 1773930900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 220.3, "quote_volume": 19.6067, "trades": 1, "taker_buy_volume": 220.3, "taker_buy_quote": 19.6067}, {"ts": 1773931020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3550.8, "quote_volume": 316.0212, "trades": 3, "taker_buy_volume": 3550.8, "taker_buy_quote": 316.0212}, {"ts": 1773931080000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 4830.3, "quote_volume": 429.54616, "trades": 4, "taker_buy_volume": 177.4, "taker_buy_quote": 15.7886}, {"ts": 1773931140000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 6248.1, "quote_volume": 554.86802, "trades": 8, "taker_buy_volume": 314.0, "taker_buy_quote": 27.946}, {"ts": 1773931200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 286.2, "quote_volume": 25.38594, "trades": 1, "taker_buy_volume": 286.2, "taker_buy_quote": 25.38594}, {"ts": 1773931260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 193.6, "quote_volume": 17.19168, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 17.19168}, {"ts": 1773931320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4185.0, "quote_volume": 371.628, "trades": 3, "taker_buy_volume": 4185.0, "taker_buy_quote": 371.628}, {"ts": 1773931380000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 2045.0, "quote_volume": 182.12444, "trades": 7, "taker_buy_volume": 2045.0, "taker_buy_quote": 182.12444}, {"ts": 1773931440000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 538.2, "quote_volume": 47.93832, "trades": 3, "taker_buy_volume": 279.9, "taker_buy_quote": 24.93909}, {"ts": 1773931500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 191.0, "quote_volume": 17.0181, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 17.0181}, {"ts": 1773931560000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 740.0, "quote_volume": 65.86, "trades": 2, "taker_buy_volume": 740.0, "taker_buy_quote": 65.86}, {"ts": 1773931620000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 283.7, "quote_volume": 25.2493, "trades": 1, "taker_buy_volume": 283.7, "taker_buy_quote": 25.2493}, {"ts": 1773931680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 322.6, "quote_volume": 28.7114, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 28.7114}, {"ts": 1773931740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931800000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 532.4, "quote_volume": 47.39911, "trades": 3, "taker_buy_volume": 462.5, "taker_buy_quote": 41.185}, {"ts": 1773931860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1262.5, "quote_volume": 112.3625, "trades": 3, "taker_buy_volume": 1262.5, "taker_buy_quote": 112.3625}, {"ts": 1773931920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 223.4, "quote_volume": 19.92728, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 19.92728}, {"ts": 1773931980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1000.0, "quote_volume": 89.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 44.55}, {"ts": 1773932040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 182.0, "quote_volume": 16.2162, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 16.2162}, {"ts": 1773932100000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 893.7, "quote_volume": 79.47842, "trades": 3, "taker_buy_volume": 570.5, "taker_buy_quote": 50.74594}, {"ts": 1773932160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 200.8, "quote_volume": 17.85112, "trades": 1, "taker_buy_volume": 200.8, "taker_buy_quote": 17.85112}, {"ts": 1773932220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 183.3, "quote_volume": 16.3137, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 16.3137}, {"ts": 1773932280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 273.2, "quote_volume": 24.3148, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 24.3148}, {"ts": 1773932340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 191.7, "quote_volume": 17.09964, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 17.09964}, {"ts": 1773932400000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 3004.0, "quote_volume": 268.026, "trades": 12, "taker_buy_volume": 3004.0, "taker_buy_quote": 268.026}, {"ts": 1773932460000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1377.7, "quote_volume": 122.91386, "trades": 2, "taker_buy_volume": 230.2, "taker_buy_quote": 20.55686}, {"ts": 1773932520000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2856.4, "quote_volume": 254.25147, "trades": 7, "taker_buy_volume": 597.4, "taker_buy_quote": 53.20047}, {"ts": 1773932580000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4166.0, "quote_volume": 370.80356, "trades": 3, "taker_buy_volume": 4166.0, "taker_buy_quote": 370.80356}, {"ts": 1773932640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 557.3, "quote_volume": 49.68771, "trades": 3, "taker_buy_volume": 557.3, "taker_buy_quote": 49.68771}, {"ts": 1773932700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1753.8, "quote_volume": 156.51879, "trades": 3, "taker_buy_volume": 1753.8, "taker_buy_quote": 156.51879}, {"ts": 1773932760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1389.7, "quote_volume": 124.10021, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 21.62846}, {"ts": 1773932820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932880000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 298.9, "quote_volume": 26.66188, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 26.66188}, {"ts": 1773932940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 987.8, "quote_volume": 88.11176, "trades": 3, "taker_buy_volume": 987.8, "taker_buy_quote": 88.11176}, {"ts": 1773933000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 314.0, "quote_volume": 27.9774, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 27.9774}, {"ts": 1773933060000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 803.3, "quote_volume": 71.47403, "trades": 2, "taker_buy_volume": 303.3, "taker_buy_quote": 27.02403}, {"ts": 1773933120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 226.1, "quote_volume": 20.10029, "trades": 1, "taker_buy_volume": 226.1, "taker_buy_quote": 20.10029}, {"ts": 1773933180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 273.9, "quote_volume": 24.34971, "trades": 1, "taker_buy_volume": 273.9, "taker_buy_quote": 24.34971}, {"ts": 1773933240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 221.5, "quote_volume": 19.7135, "trades": 1, "taker_buy_volume": 221.5, "taker_buy_quote": 19.7135}, {"ts": 1773933300000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 358.2, "quote_volume": 31.84398, "trades": 2, "taker_buy_volume": 358.2, "taker_buy_quote": 31.84398}, {"ts": 1773933360000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1617.3, "quote_volume": 143.79797, "trades": 3, "taker_buy_volume": 469.8, "taker_buy_quote": 41.78522}, {"ts": 1773933420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 194.4, "quote_volume": 17.3016, "trades": 1, "taker_buy_volume": 194.4, "taker_buy_quote": 17.3016}, {"ts": 1773933480000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 908.9, "quote_volume": 80.66133, "trades": 3, "taker_buy_volume": 209.5, "taker_buy_quote": 18.62455}, {"ts": 1773933540000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 15052.9, "quote_volume": 1331.24887, "trades": 18, "taker_buy_volume": 7503.7, "taker_buy_quote": 663.32708}, {"ts": 1773933600000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 6959.7, "quote_volume": 615.23672, "trades": 9, "taker_buy_volume": 6959.7, "taker_buy_quote": 615.23672}, {"ts": 1773933660000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 17056.4, "quote_volume": 1507.44294, "trades": 13, "taker_buy_volume": 1875.5, "taker_buy_quote": 165.817}, {"ts": 1773933720000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 23432.5, "quote_volume": 2069.12031, "trades": 11, "taker_buy_volume": 305.6, "taker_buy_quote": 27.01504}, {"ts": 1773933780000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 6775.4, "quote_volume": 598.73528, "trades": 9, "taker_buy_volume": 5627.9, "taker_buy_quote": 497.41103}, {"ts": 1773933840000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 6362.8, "quote_volume": 561.82761, "trades": 8, "taker_buy_volume": 4107.8, "taker_buy_quote": 362.93661}, {"ts": 1773933900000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1869.4, "quote_volume": 165.25496, "trades": 8, "taker_buy_volume": 1869.4, "taker_buy_quote": 165.25496}, {"ts": 1773933960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 220.8, "quote_volume": 19.5408, "trades": 1, "taker_buy_volume": 220.8, "taker_buy_quote": 19.5408}, {"ts": 1773934020000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 2169.9, "quote_volume": 191.71513, "trades": 4, "taker_buy_volume": 314.8, "taker_buy_quote": 27.8598}, {"ts": 1773934080000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 217.4, "quote_volume": 19.21816, "trades": 1, "taker_buy_volume": 217.4, "taker_buy_quote": 19.21816}, {"ts": 1773934140000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 8803.8, "quote_volume": 778.98602, "trades": 10, "taker_buy_volume": 8803.8, "taker_buy_quote": 778.98602}, {"ts": 1773934200000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1308.9, "quote_volume": 115.65016, "trades": 3, "taker_buy_volume": 808.9, "taker_buy_quote": 71.45016}, {"ts": 1773934260000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 5402.9, "quote_volume": 477.36891, "trades": 9, "taker_buy_volume": 5402.9, "taker_buy_quote": 477.36891}, {"ts": 1773934320000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2362.1, "quote_volume": 208.6949, "trades": 5, "taker_buy_volume": 1214.7, "taker_buy_quote": 107.37948}, {"ts": 1773934380000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 859.6, "quote_volume": 75.90268, "trades": 2, "taker_buy_volume": 859.6, "taker_buy_quote": 75.90268}, {"ts": 1773934440000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 18019.0, "quote_volume": 1591.16614, "trades": 11, "taker_buy_volume": 16601.5, "taker_buy_quote": 1465.85914}, {"ts": 1773934500000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1008.9, "quote_volume": 89.07506, "trades": 3, "taker_buy_volume": 900.8, "taker_buy_quote": 79.54064}, {"ts": 1773934560000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4658.3, "quote_volume": 410.97904, "trades": 8, "taker_buy_volume": 1169.8, "taker_buy_quote": 103.29334}, {"ts": 1773934620000, "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.0889, "volume": 62878.3, "quote_volume": 5572.88139, "trades": 54, "taker_buy_volume": 56795.8, "taker_buy_quote": 5033.568}, {"ts": 1773934680000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 10614.1, "quote_volume": 943.62976, "trades": 12, "taker_buy_volume": 9941.1, "taker_buy_quote": 883.85636}, {"ts": 1773934740000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 32039.9, "quote_volume": 2842.14416, "trades": 14, "taker_buy_volume": 2187.2, "taker_buy_quote": 194.15122}, {"ts": 1773934800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4198.0, "quote_volume": 372.3897, "trades": 10, "taker_buy_volume": 4005.8, "taker_buy_quote": 355.34156}, {"ts": 1773934860000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2653.4, "quote_volume": 235.42192, "trades": 7, "taker_buy_volume": 2653.4, "taker_buy_quote": 235.42192}, {"ts": 1773934920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1274.5, "quote_volume": 113.1756, "trades": 4, "taker_buy_volume": 1274.5, "taker_buy_quote": 113.1756}, {"ts": 1773934980000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2221.5, "quote_volume": 196.88904, "trades": 5, "taker_buy_volume": 1016.3, "taker_buy_quote": 90.10832}, {"ts": 1773935040000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1155.4, "quote_volume": 102.35884, "trades": 4, "taker_buy_volume": 1059.4, "taker_buy_quote": 93.86284}, {"ts": 1773935100000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 6788.6, "quote_volume": 601.04046, "trades": 11, "taker_buy_volume": 6788.6, "taker_buy_quote": 601.04046}, {"ts": 1773935160000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3686.1, "quote_volume": 326.38846, "trades": 7, "taker_buy_volume": 2538.6, "taker_buy_quote": 224.83471}, {"ts": 1773935220000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 7326.0, "quote_volume": 649.66029, "trades": 11, "taker_buy_volume": 5748.2, "taker_buy_quote": 509.86721}, {"ts": 1773935280000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 2765.7, "quote_volume": 245.85838, "trades": 8, "taker_buy_volume": 2223.0, "taker_buy_quote": 197.65538}, {"ts": 1773935340000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1204.5, "quote_volume": 107.30119, "trades": 3, "taker_buy_volume": 1204.5, "taker_buy_quote": 107.30119}, {"ts": 1773935400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1322.4, "quote_volume": 117.82584, "trades": 6, "taker_buy_volume": 931.5, "taker_buy_quote": 82.99665}, {"ts": 1773935460000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 6758.4, "quote_volume": 601.56372, "trades": 11, "taker_buy_volume": 4057.6, "taker_buy_quote": 361.20382}, {"ts": 1773935520000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 889.8, "quote_volume": 79.25582, "trades": 3, "taker_buy_volume": 889.8, "taker_buy_quote": 79.25582}, {"ts": 1773935580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1865.1, "quote_volume": 166.25511, "trades": 4, "taker_buy_volume": 1236.1, "taker_buy_quote": 110.21121}, {"ts": 1773935640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1432.6, "quote_volume": 127.64466, "trades": 5, "taker_buy_volume": 1432.6, "taker_buy_quote": 127.64466}, {"ts": 1773935700000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 3594.0, "quote_volume": 319.86702, "trades": 7, "taker_buy_volume": 1194.5, "taker_buy_quote": 106.33672}, {"ts": 1773935760000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 6671.4, "quote_volume": 593.55552, "trades": 10, "taker_buy_volume": 3273.4, "taker_buy_quote": 291.35857}, {"ts": 1773935820000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1419.7, "quote_volume": 126.3274, "trades": 5, "taker_buy_volume": 1160.7, "taker_buy_quote": 103.3023}, {"ts": 1773935880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1021.5, "quote_volume": 90.9135, "trades": 4, "taker_buy_volume": 1021.5, "taker_buy_quote": 90.9135}, {"ts": 1773935940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 203.1, "quote_volume": 18.0759, "trades": 1, "taker_buy_volume": 203.1, "taker_buy_quote": 18.0759}, {"ts": 1773936000000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 1335.8, "quote_volume": 118.92386, "trades": 4, "taker_buy_volume": 188.3, "taker_buy_quote": 16.79636}, {"ts": 1773936060000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 3030.5, "quote_volume": 269.377, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 17.3995}, {"ts": 1773936120000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 21353.2, "quote_volume": 1890.43912, "trades": 9, "taker_buy_volume": 9229.0, "taker_buy_quote": 816.8665}, {"ts": 1773936180000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3689.7, "quote_volume": 326.93508, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 24.53442}, {"ts": 1773936240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 259.3, "quote_volume": 22.94805, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 22.94805}, {"ts": 1773936300000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1728.9, "quote_volume": 152.68011, "trades": 5, "taker_buy_volume": 182.4, "taker_buy_quote": 16.12416}, {"ts": 1773936360000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 262.0, "quote_volume": 23.1608, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 23.1608}, {"ts": 1773936420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936480000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 387.4, "quote_volume": 34.23765, "trades": 2, "taker_buy_volume": 302.3, "taker_buy_quote": 26.72332}, {"ts": 1773936540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 188.3, "quote_volume": 16.64572, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 16.64572}, {"ts": 1773936600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 294.1, "quote_volume": 25.99844, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 25.99844}, {"ts": 1773936660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 285.5, "quote_volume": 25.2382, "trades": 2, "taker_buy_volume": 285.5, "taker_buy_quote": 25.2382}, {"ts": 1773936720000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 8665.6, "quote_volume": 765.55473, "trades": 10, "taker_buy_volume": 4549.7, "taker_buy_quote": 402.12076}, {"ts": 1773936780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1001.2, "quote_volume": 88.40596, "trades": 3, "taker_buy_volume": 222.2, "taker_buy_quote": 19.62026}, {"ts": 1773936840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 224.0, "quote_volume": 19.8016, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 19.8016}, {"ts": 1773936900000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 641.7, "quote_volume": 56.69258, "trades": 2, "taker_buy_volume": 304.7, "taker_buy_quote": 26.93548}, {"ts": 1773936960000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 519.3, "quote_volume": 45.8819, "trades": 2, "taker_buy_volume": 277.1, "taker_buy_quote": 24.49564}, {"ts": 1773937020000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1442.8, "quote_volume": 127.42877, "trades": 2, "taker_buy_volume": 295.3, "taker_buy_quote": 26.10452}, {"ts": 1773937080000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 4171.1, "quote_volume": 368.49574, "trades": 6, "taker_buy_volume": 1876.1, "taker_buy_quote": 165.84724}, {"ts": 1773937140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3028.7, "quote_volume": 267.73708, "trades": 4, "taker_buy_volume": 1235.2, "taker_buy_quote": 109.19168}, {"ts": 1773937200000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937260000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2877.4, "quote_volume": 254.76774, "trades": 9, "taker_buy_volume": 2649.4, "taker_buy_quote": 234.58974}, {"ts": 1773937320000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 310.8, "quote_volume": 27.53688, "trades": 1, "taker_buy_volume": 310.8, "taker_buy_quote": 27.53688}, {"ts": 1773937380000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 266.7, "quote_volume": 23.60295, "trades": 1, "taker_buy_volume": 266.7, "taker_buy_quote": 23.60295}, {"ts": 1773937440000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 755.2, "quote_volume": 66.77871, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 16.84155}, {"ts": 1773937500000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 261.1, "quote_volume": 23.10735, "trades": 1, "taker_buy_volume": 261.1, "taker_buy_quote": 23.10735}, {"ts": 1773937560000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 245.6, "quote_volume": 21.7356, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 21.7356}, {"ts": 1773937620000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 319.1, "quote_volume": 28.24035, "trades": 1, "taker_buy_volume": 319.1, "taker_buy_quote": 28.24035}, {"ts": 1773937680000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 217.4, "quote_volume": 19.2399, "trades": 1, "taker_buy_volume": 217.4, "taker_buy_quote": 19.2399}, {"ts": 1773937740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 319.8, "quote_volume": 28.3023, "trades": 1, "taker_buy_volume": 319.8, "taker_buy_quote": 28.3023}, {"ts": 1773937800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 843.4, "quote_volume": 74.55656, "trades": 2, "taker_buy_volume": 260.8, "taker_buy_quote": 23.05472}, {"ts": 1773937860000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2333.0, "quote_volume": 206.39498, "trades": 5, "taker_buy_volume": 1185.5, "taker_buy_quote": 104.84123}, {"ts": 1773937920000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1437.9, "quote_volume": 126.93753, "trades": 2, "taker_buy_volume": 290.4, "taker_buy_quote": 25.61328}, {"ts": 1773937980000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1417.6, "quote_volume": 124.76953, "trades": 5, "taker_buy_volume": 877.6, "taker_buy_quote": 77.24953}, {"ts": 1773938040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 264.5, "quote_volume": 23.276, "trades": 2, "taker_buy_volume": 264.5, "taker_buy_quote": 23.276}, {"ts": 1773938100000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2895.0, "quote_volume": 254.58525, "trades": 5, "taker_buy_volume": 2295.0, "taker_buy_quote": 201.84525}, {"ts": 1773938160000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 7491.7, "quote_volume": 658.34366, "trades": 10, "taker_buy_volume": 3235.4, "taker_buy_quote": 284.41847}, {"ts": 1773938220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 212.3, "quote_volume": 18.66117, "trades": 2, "taker_buy_volume": 212.3, "taker_buy_quote": 18.66117}, {"ts": 1773938280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 525.1, "quote_volume": 46.2088, "trades": 2, "taker_buy_volume": 270.1, "taker_buy_quote": 23.7688}, {"ts": 1773938340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1060.7, "quote_volume": 93.3416, "trades": 2, "taker_buy_volume": 287.7, "taker_buy_quote": 25.3176}, {"ts": 1773938400000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1852.4, "quote_volume": 163.31119, "trades": 3, "taker_buy_volume": 704.9, "taker_buy_quote": 62.10169}, {"ts": 1773938460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 212.8, "quote_volume": 18.79024, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 18.79024}, {"ts": 1773938520000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 7184.5, "quote_volume": 634.606, "trades": 10, "taker_buy_volume": 7184.5, "taker_buy_quote": 634.606}, {"ts": 1773938580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 280.0, "quote_volume": 24.752, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 24.752}, {"ts": 1773938640000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2543.1, "quote_volume": 224.54823, "trades": 3, "taker_buy_volume": 197.8, "taker_buy_quote": 17.46574}, {"ts": 1773938700000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 815.7, "quote_volume": 72.01703, "trades": 3, "taker_buy_volume": 722.9, "taker_buy_quote": 63.83207}, {"ts": 1773938760000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 30625.4, "quote_volume": 2700.64788, "trades": 20, "taker_buy_volume": 10603.5, "taker_buy_quote": 935.0256}, {"ts": 1773938820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 277.0, "quote_volume": 24.4314, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 24.4314}, {"ts": 1773938880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 275.2, "quote_volume": 24.27264, "trades": 1, "taker_buy_volume": 275.2, "taker_buy_quote": 24.27264}, {"ts": 1773938940000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 5774.6, "quote_volume": 509.78762, "trades": 12, "taker_buy_volume": 4565.0, "taker_buy_quote": 402.97994}, {"ts": 1773939000000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 15725.6, "quote_volume": 1391.06047, "trades": 20, "taker_buy_volume": 15725.6, "taker_buy_quote": 1391.06047}, {"ts": 1773939060000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 10493.3, "quote_volume": 927.96047, "trades": 16, "taker_buy_volume": 9993.3, "taker_buy_quote": 883.76047}, {"ts": 1773939120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 344.9, "quote_volume": 30.52365, "trades": 2, "taker_buy_volume": 344.9, "taker_buy_quote": 30.52365}, {"ts": 1773939180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 256.7, "quote_volume": 22.71795, "trades": 2, "taker_buy_volume": 256.7, "taker_buy_quote": 22.71795}, {"ts": 1773939240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 320.3, "quote_volume": 28.34655, "trades": 1, "taker_buy_volume": 320.3, "taker_buy_quote": 28.34655}, {"ts": 1773939300000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1313.0, "quote_volume": 116.22664, "trades": 3, "taker_buy_volume": 1313.0, "taker_buy_quote": 116.22664}, {"ts": 1773939360000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 290.6, "quote_volume": 25.74716, "trades": 1, "taker_buy_volume": 290.6, "taker_buy_quote": 25.74716}, {"ts": 1773939420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 232.2, "quote_volume": 20.57292, "trades": 1, "taker_buy_volume": 232.2, "taker_buy_quote": 20.57292}, {"ts": 1773939480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 247.5, "quote_volume": 21.9285, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 21.9285}, {"ts": 1773939540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 203.9, "quote_volume": 18.06554, "trades": 1, "taker_buy_volume": 203.9, "taker_buy_quote": 18.06554}, {"ts": 1773939600000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 42362.5, "quote_volume": 3767.21587, "trades": 47, "taker_buy_volume": 41215.0, "taker_buy_quote": 3664.97362}, {"ts": 1773939660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 375.1, "quote_volume": 33.3839, "trades": 2, "taker_buy_volume": 262.9, "taker_buy_quote": 23.3981}, {"ts": 1773939720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 406.8, "quote_volume": 36.08316, "trades": 2, "taker_buy_volume": 406.8, "taker_buy_quote": 36.08316}, {"ts": 1773939780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 313.4, "quote_volume": 27.7359, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 16.1955}, {"ts": 1773939840000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 45115.7, "quote_volume": 4006.85118, "trades": 19, "taker_buy_volume": 45115.7, "taker_buy_quote": 4006.85118}, {"ts": 1773939900000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 281.6, "quote_volume": 25.05191, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 15.7263}, {"ts": 1773939960000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1375.7, "quote_volume": 122.18498, "trades": 2, "taker_buy_volume": 228.2, "taker_buy_quote": 20.28698}, {"ts": 1773940020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 310.3, "quote_volume": 27.55464, "trades": 1, "taker_buy_volume": 310.3, "taker_buy_quote": 27.55464}, {"ts": 1773940080000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1448.9, "quote_volume": 128.69944, "trades": 5, "taker_buy_volume": 1371.2, "taker_buy_quote": 121.79968}, {"ts": 1773940140000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 432.8, "quote_volume": 38.45675, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 21.43379}, {"ts": 1773940200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 193.7, "quote_volume": 17.21993, "trades": 1, "taker_buy_volume": 193.7, "taker_buy_quote": 17.21993}, {"ts": 1773940260000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 5125.5, "quote_volume": 455.96417, "trades": 8, "taker_buy_volume": 5125.5, "taker_buy_quote": 455.96417}, {"ts": 1773940320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940380000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3316.8, "quote_volume": 295.50364, "trades": 3, "taker_buy_volume": 3316.8, "taker_buy_quote": 295.50364}, {"ts": 1773940440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 198.1, "quote_volume": 17.6309, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 17.6309}, {"ts": 1773940500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 201.9, "quote_volume": 17.98929, "trades": 1, "taker_buy_volume": 201.9, "taker_buy_quote": 17.98929}, {"ts": 1773940560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2503.9, "quote_volume": 222.38196, "trades": 5, "taker_buy_volume": 2003.9, "taker_buy_quote": 177.98196}, {"ts": 1773940620000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1569.5, "quote_volume": 139.52855, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 37.5158}, {"ts": 1773940680000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 5783.6, "quote_volume": 514.19438, "trades": 8, "taker_buy_volume": 4636.1, "taker_buy_quote": 412.18163}, {"ts": 1773940740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 756.7, "quote_volume": 67.3463, "trades": 1, "taker_buy_volume": 756.7, "taker_buy_quote": 67.3463}, {"ts": 1773940800000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 10085.2, "quote_volume": 897.0713, "trades": 8, "taker_buy_volume": 233.9, "taker_buy_quote": 20.84049}, {"ts": 1773940860000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 5099.9, "quote_volume": 452.89412, "trades": 9, "taker_buy_volume": 4910.5, "taker_buy_quote": 436.0754}, {"ts": 1773940920000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4842.8, "quote_volume": 430.52492, "trades": 7, "taker_buy_volume": 4842.8, "taker_buy_quote": 430.52492}, {"ts": 1773940980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1500.0, "quote_volume": 133.5, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 133.5}, {"ts": 1773941040000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 336.5, "quote_volume": 29.93524, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 18.1471}, {"ts": 1773941100000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4529.6, "quote_volume": 403.4028, "trades": 9, "taker_buy_volume": 4529.6, "taker_buy_quote": 403.4028}, {"ts": 1773941160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 260.2, "quote_volume": 23.18382, "trades": 1, "taker_buy_volume": 260.2, "taker_buy_quote": 23.18382}, {"ts": 1773941220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 591.4, "quote_volume": 52.69374, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 17.87346}, {"ts": 1773941280000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 447.2, "quote_volume": 39.89024, "trades": 3, "taker_buy_volume": 447.2, "taker_buy_quote": 39.89024}, {"ts": 1773941340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 201.9, "quote_volume": 18.00948, "trades": 1, "taker_buy_volume": 201.9, "taker_buy_quote": 18.00948}, {"ts": 1773941460000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1350.7, "quote_volume": 120.36769, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 18.12544}, {"ts": 1773941520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 555.1, "quote_volume": 49.45941, "trades": 2, "taker_buy_volume": 555.1, "taker_buy_quote": 49.45941}, {"ts": 1773941580000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 821.2, "quote_volume": 73.05468, "trades": 2, "taker_buy_volume": 321.2, "taker_buy_quote": 28.55468}, {"ts": 1773941640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 782.4, "quote_volume": 69.5836, "trades": 2, "taker_buy_volume": 782.4, "taker_buy_quote": 69.5836}, {"ts": 1773941700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 193.2, "quote_volume": 17.1948, "trades": 1, "taker_buy_volume": 193.2, "taker_buy_quote": 17.1948}, {"ts": 1773941760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 778.9, "quote_volume": 69.24421, "trades": 2, "taker_buy_volume": 278.9, "taker_buy_quote": 24.79421}, {"ts": 1773941820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 240.8, "quote_volume": 21.40712, "trades": 1, "taker_buy_volume": 240.8, "taker_buy_quote": 21.40712}, {"ts": 1773941880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 248.2, "quote_volume": 22.06498, "trades": 1, "taker_buy_volume": 248.2, "taker_buy_quote": 22.06498}, {"ts": 1773941940000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1867.3, "quote_volume": 166.07495, "trades": 4, "taker_buy_volume": 1867.3, "taker_buy_quote": 166.07495}, {"ts": 1773942000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 235.8, "quote_volume": 21.00978, "trades": 1, "taker_buy_volume": 235.8, "taker_buy_quote": 21.00978}, {"ts": 1773942060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 222.0, "quote_volume": 19.7802, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 19.7802}, {"ts": 1773942120000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 38559.2, "quote_volume": 3435.19034, "trades": 22, "taker_buy_volume": 38059.2, "taker_buy_quote": 3390.69034}, {"ts": 1773942180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942240000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 283.9, "quote_volume": 25.34407, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 18.02967}, {"ts": 1773942300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 209.7, "quote_volume": 18.72621, "trades": 1, "taker_buy_volume": 209.7, "taker_buy_quote": 18.72621}, {"ts": 1773942360000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 566.4, "quote_volume": 50.55649, "trades": 3, "taker_buy_volume": 313.2, "taker_buy_quote": 27.97105}, {"ts": 1773942420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 210.5, "quote_volume": 18.79765, "trades": 1, "taker_buy_volume": 210.5, "taker_buy_quote": 18.79765}, {"ts": 1773942480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 390.0, "quote_volume": 34.827, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 34.827}, {"ts": 1773942540000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 408.0, "quote_volume": 36.41758, "trades": 2, "taker_buy_volume": 239.8, "taker_buy_quote": 21.41414}, {"ts": 1773942600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 252.6, "quote_volume": 22.55034, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 16.44906}, {"ts": 1773942660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 219.1, "quote_volume": 19.57524, "trades": 2, "taker_buy_volume": 219.1, "taker_buy_quote": 19.57524}, {"ts": 1773942720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1326.0, "quote_volume": 118.5444, "trades": 4, "taker_buy_volume": 185.1, "taker_buy_quote": 16.54794}, {"ts": 1773942780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2236.0, "quote_volume": 199.8984, "trades": 3, "taker_buy_volume": 2236.0, "taker_buy_quote": 199.8984}, {"ts": 1773942840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 260.2, "quote_volume": 23.26188, "trades": 1, "taker_buy_volume": 260.2, "taker_buy_quote": 23.26188}, {"ts": 1773942900000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 10640.7, "quote_volume": 952.45921, "trades": 14, "taker_buy_volume": 10640.7, "taker_buy_quote": 952.45921}, {"ts": 1773942960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 287.5, "quote_volume": 25.76, "trades": 1, "taker_buy_volume": 287.5, "taker_buy_quote": 25.76}, {"ts": 1773943020000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 4094.0, "quote_volume": 367.129, "trades": 4, "taker_buy_volume": 4094.0, "taker_buy_quote": 367.129}, {"ts": 1773943080000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 280.1, "quote_volume": 25.18099, "trades": 1, "taker_buy_volume": 280.1, "taker_buy_quote": 25.18099}, {"ts": 1773943140000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 535.0, "quote_volume": 48.0965, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 48.0965}, {"ts": 1773943200000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 952.6, "quote_volume": 85.6875, "trades": 2, "taker_buy_volume": 952.6, "taker_buy_quote": 85.6875}, {"ts": 1773943260000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1394.3, "quote_volume": 125.34757, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 22.18732}, {"ts": 1773943320000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1908.3, "quote_volume": 171.59038, "trades": 3, "taker_buy_volume": 793.3, "taker_buy_quote": 71.35188}, {"ts": 1773943380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 183.3, "quote_volume": 16.497, "trades": 1, "taker_buy_volume": 183.3, "taker_buy_quote": 16.497}, {"ts": 1773943440000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1086.5, "quote_volume": 97.82477, "trades": 3, "taker_buy_volume": 1086.5, "taker_buy_quote": 97.82477}, {"ts": 1773943500000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 489.5, "quote_volume": 44.08365, "trades": 2, "taker_buy_volume": 489.5, "taker_buy_quote": 44.08365}, {"ts": 1773943560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1792.5, "quote_volume": 161.18496, "trades": 7, "taker_buy_volume": 1792.5, "taker_buy_quote": 161.18496}, {"ts": 1773943620000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 9736.5, "quote_volume": 877.1871, "trades": 9, "taker_buy_volume": 9736.5, "taker_buy_quote": 877.1871}, {"ts": 1773943680000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2208.5, "quote_volume": 198.92927, "trades": 4, "taker_buy_volume": 1642.7, "taker_buy_quote": 148.00727}, {"ts": 1773943740000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 8807.2, "quote_volume": 795.54918, "trades": 10, "taker_buy_volume": 8807.2, "taker_buy_quote": 795.54918}, {"ts": 1773943800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1207.8, "quote_volume": 109.3059, "trades": 6, "taker_buy_volume": 1207.8, "taker_buy_quote": 109.3059}, {"ts": 1773943860000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 9456.3, "quote_volume": 855.90397, "trades": 11, "taker_buy_volume": 3446.4, "taker_buy_quote": 312.27591}, {"ts": 1773943920000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 1637.1, "quote_volume": 147.84983, "trades": 7, "taker_buy_volume": 861.5, "taker_buy_quote": 77.85647}, {"ts": 1773943980000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1533.7, "quote_volume": 138.5304, "trades": 5, "taker_buy_volume": 1234.6, "taker_buy_quote": 111.53497}, {"ts": 1773944040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 697.9, "quote_volume": 63.09016, "trades": 3, "taker_buy_volume": 697.9, "taker_buy_quote": 63.09016}, {"ts": 1773944100000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 265.4, "quote_volume": 23.96562, "trades": 2, "taker_buy_volume": 265.4, "taker_buy_quote": 23.96562}, {"ts": 1773944160000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1333.1, "quote_volume": 120.39479, "trades": 7, "taker_buy_volume": 1067.1, "taker_buy_quote": 96.40159}, {"ts": 1773944220000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1341.2, "quote_volume": 121.14656, "trades": 6, "taker_buy_volume": 816.9, "taker_buy_quote": 73.80227}, {"ts": 1773944280000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1095.4, "quote_volume": 99.0678, "trades": 3, "taker_buy_volume": 1095.4, "taker_buy_quote": 99.0678}, {"ts": 1773944340000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 754.5, "quote_volume": 68.31471, "trades": 2, "taker_buy_volume": 754.5, "taker_buy_quote": 68.31471}, {"ts": 1773944400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 603.1, "quote_volume": 54.64086, "trades": 2, "taker_buy_volume": 603.1, "taker_buy_quote": 54.64086}, {"ts": 1773944460000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 2893.6, "quote_volume": 261.86949, "trades": 7, "taker_buy_volume": 1795.7, "taker_buy_quote": 162.5493}, {"ts": 1773944520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 234.9, "quote_volume": 21.28194, "trades": 1, "taker_buy_volume": 234.9, "taker_buy_quote": 21.28194}, {"ts": 1773944580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 719.5, "quote_volume": 65.11475, "trades": 2, "taker_buy_volume": 719.5, "taker_buy_quote": 65.11475}, {"ts": 1773944640000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1640.9, "quote_volume": 148.40145, "trades": 5, "taker_buy_volume": 1640.9, "taker_buy_quote": 148.40145}, {"ts": 1773944700000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 1294.9, "quote_volume": 116.8449, "trades": 4, "taker_buy_volume": 714.4, "taker_buy_quote": 64.51032}, {"ts": 1773944760000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3752.5, "quote_volume": 338.13974, "trades": 8, "taker_buy_volume": 593.0, "taker_buy_quote": 53.46879}, {"ts": 1773944820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1475.3, "quote_volume": 132.92453, "trades": 4, "taker_buy_volume": 758.1, "taker_buy_quote": 68.30481}, {"ts": 1773944880000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5190.5, "quote_volume": 467.71565, "trades": 13, "taker_buy_volume": 3612.7, "taker_buy_quote": 325.55587}, {"ts": 1773944940000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1020.9, "quote_volume": 91.98309, "trades": 3, "taker_buy_volume": 590.6, "taker_buy_quote": 53.21306}, {"ts": 1773945000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 712.9, "quote_volume": 64.23229, "trades": 2, "taker_buy_volume": 712.9, "taker_buy_quote": 64.23229}, {"ts": 1773945060000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1003.8, "quote_volume": 90.26312, "trades": 4, "taker_buy_volume": 652.3, "taker_buy_quote": 58.66327}, {"ts": 1773945120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 215.3, "quote_volume": 19.377, "trades": 1, "taker_buy_volume": 215.3, "taker_buy_quote": 19.377}, {"ts": 1773945180000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 11945.4, "quote_volume": 1076.29847, "trades": 7, "taker_buy_volume": 11945.4, "taker_buy_quote": 1076.29847}, {"ts": 1773945240000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 675.7, "quote_volume": 60.83399, "trades": 4, "taker_buy_volume": 209.9, "taker_buy_quote": 18.91199}, {"ts": 1773945300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 330.0, "quote_volume": 29.667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945360000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1962.2, "quote_volume": 176.42033, "trades": 5, "taker_buy_volume": 462.2, "taker_buy_quote": 41.57033}, {"ts": 1773945420000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1647.5, "quote_volume": 147.9455, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 44.9}, {"ts": 1773945540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 276.7, "quote_volume": 24.87533, "trades": 1, "taker_buy_volume": 276.7, "taker_buy_quote": 24.87533}, {"ts": 1773945600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 195.1, "quote_volume": 17.559, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 17.559}, {"ts": 1773945660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 270.5, "quote_volume": 24.31795, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 24.31795}, {"ts": 1773945720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 307.4, "quote_volume": 27.63526, "trades": 1, "taker_buy_volume": 307.4, "taker_buy_quote": 27.63526}, {"ts": 1773945780000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 531.0, "quote_volume": 47.7245, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 24.8124}, {"ts": 1773945840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 207.7, "quote_volume": 18.693, "trades": 1, "taker_buy_volume": 207.7, "taker_buy_quote": 18.693}, {"ts": 1773945900000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 24719.3, "quote_volume": 2227.74487, "trades": 12, "taker_buy_volume": 22255.0, "taker_buy_quote": 2005.25757}, {"ts": 1773945960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 191.7, "quote_volume": 17.31051, "trades": 1, "taker_buy_volume": 191.7, "taker_buy_quote": 17.31051}, {"ts": 1773946020000, "open": 0.0904, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 31974.4, "quote_volume": 2895.80714, "trades": 15, "taker_buy_volume": 29698.7, "taker_buy_quote": 2690.19861}, {"ts": 1773946080000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 2754.9, "quote_volume": 249.21971, "trades": 5, "taker_buy_volume": 1094.8, "taker_buy_quote": 99.13886}, {"ts": 1773946140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2537.9, "quote_volume": 229.67995, "trades": 4, "taker_buy_volume": 220.7, "taker_buy_quote": 19.97335}, {"ts": 1773946200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 306.3, "quote_volume": 27.72015, "trades": 1, "taker_buy_volume": 306.3, "taker_buy_quote": 27.72015}, {"ts": 1773946260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1000.0, "quote_volume": 90.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1773946320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 291.0, "quote_volume": 26.3646, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 26.3646}, {"ts": 1773946380000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 1955.8, "quote_volume": 177.22016, "trades": 4, "taker_buy_volume": 1955.8, "taker_buy_quote": 177.22016}, {"ts": 1773946440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 311.0, "quote_volume": 28.2077, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 28.2077}, {"ts": 1773946500000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 5869.6, "quote_volume": 534.25697, "trades": 8, "taker_buy_volume": 4335.4, "taker_buy_quote": 394.54742}, {"ts": 1773946560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 313.5, "quote_volume": 28.55985, "trades": 2, "taker_buy_volume": 313.5, "taker_buy_quote": 28.55985}, {"ts": 1773946620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 289.3, "quote_volume": 26.35523, "trades": 1, "taker_buy_volume": 289.3, "taker_buy_quote": 26.35523}, {"ts": 1773946680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 187.8, "quote_volume": 17.10858, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 17.10858}, {"ts": 1773946740000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 6167.7, "quote_volume": 562.57384, "trades": 11, "taker_buy_volume": 6022.7, "taker_buy_quote": 549.34984}, {"ts": 1773946800000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 564.9, "quote_volume": 51.438, "trades": 2, "taker_buy_volume": 564.9, "taker_buy_quote": 51.438}, {"ts": 1773946860000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 22828.6, "quote_volume": 2081.76736, "trades": 17, "taker_buy_volume": 20533.6, "taker_buy_quote": 1872.23386}, {"ts": 1773946920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 247.7, "quote_volume": 22.61501, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 22.61501}, {"ts": 1773946980000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 3137.6, "quote_volume": 285.82104, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 24.9888}, {"ts": 1773947040000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1243.4, "quote_volume": 113.29808, "trades": 3, "taker_buy_volume": 1243.4, "taker_buy_quote": 113.29808}, {"ts": 1773947100000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 980.5, "quote_volume": 89.26992, "trades": 3, "taker_buy_volume": 444.2, "taker_buy_quote": 40.46662}, {"ts": 1773947160000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1868.0, "quote_volume": 170.1748, "trades": 3, "taker_buy_volume": 1868.0, "taker_buy_quote": 170.1748}, {"ts": 1773947220000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 260.0, "quote_volume": 23.712, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 23.712}, {"ts": 1773947280000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 1300.1, "quote_volume": 118.46912, "trades": 2, "taker_buy_volume": 1300.1, "taker_buy_quote": 118.46912}, {"ts": 1773947340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 195.6, "quote_volume": 17.83872, "trades": 1, "taker_buy_volume": 195.6, "taker_buy_quote": 17.83872}, {"ts": 1773947400000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 971.4, "quote_volume": 88.76918, "trades": 4, "taker_buy_volume": 515.0, "taker_buy_quote": 47.09986}, {"ts": 1773947460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 359.0, "quote_volume": 32.9203, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 32.9203}, {"ts": 1773947520000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 682.1, "quote_volume": 62.52189, "trades": 4, "taker_buy_volume": 548.7, "taker_buy_quote": 50.31579}, {"ts": 1773947580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 221.1, "quote_volume": 20.23065, "trades": 1, "taker_buy_volume": 221.1, "taker_buy_quote": 20.23065}, {"ts": 1773947640000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 290.5, "quote_volume": 26.5988, "trades": 2, "taker_buy_volume": 180.5, "taker_buy_quote": 16.5338}, {"ts": 1773947700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1344.5, "quote_volume": 122.8873, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 18.0058}, {"ts": 1773947760000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 254.8, "quote_volume": 23.26324, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 23.26324}, {"ts": 1773947820000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 178.1, "quote_volume": 16.26053, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 16.26053}, {"ts": 1773947880000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 17601.1, "quote_volume": 1607.66404, "trades": 8, "taker_buy_volume": 17601.1, "taker_buy_quote": 1607.66404}, {"ts": 1773947940000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 30867.1, "quote_volume": 2823.56303, "trades": 11, "taker_buy_volume": 1419.6, "taker_buy_quote": 129.6639}, {"ts": 1773948000000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1525.9, "quote_volume": 139.43596, "trades": 3, "taker_buy_volume": 251.9, "taker_buy_quote": 23.02366}, {"ts": 1773948060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 246.5, "quote_volume": 22.50545, "trades": 1, "taker_buy_volume": 246.5, "taker_buy_quote": 22.50545}, {"ts": 1773948120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 187.1, "quote_volume": 17.10094, "trades": 1, "taker_buy_volume": 187.1, "taker_buy_quote": 17.10094}, {"ts": 1773948180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 252.1, "quote_volume": 23.04194, "trades": 1, "taker_buy_volume": 252.1, "taker_buy_quote": 23.04194}, {"ts": 1773948240000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 371.2, "quote_volume": 33.91688, "trades": 2, "taker_buy_volume": 263.2, "taker_buy_quote": 24.05648}, {"ts": 1773948300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 202.9, "quote_volume": 18.54506, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 18.54506}, {"ts": 1773948360000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1485.4, "quote_volume": 135.45738, "trades": 3, "taker_buy_volume": 226.9, "taker_buy_quote": 20.69328}, {"ts": 1773948420000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 189.7, "quote_volume": 17.30064, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 17.30064}, {"ts": 1773948480000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 316.1, "quote_volume": 28.82832, "trades": 1, "taker_buy_volume": 316.1, "taker_buy_quote": 28.82832}, {"ts": 1773948540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 203.3, "quote_volume": 18.54096, "trades": 1, "taker_buy_volume": 203.3, "taker_buy_quote": 18.54096}, {"ts": 1773948600000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 41393.6, "quote_volume": 3771.11056, "trades": 26, "taker_buy_volume": 35844.0, "taker_buy_quote": 3265.52321}, {"ts": 1773948660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 409.4, "quote_volume": 37.37822, "trades": 2, "taker_buy_volume": 409.4, "taker_buy_quote": 37.37822}, {"ts": 1773948720000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1002.9, "quote_volume": 91.7957, "trades": 4, "taker_buy_volume": 1002.9, "taker_buy_quote": 91.7957}, {"ts": 1773948780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 297.3, "quote_volume": 27.32187, "trades": 1, "taker_buy_volume": 297.3, "taker_buy_quote": 27.32187}, {"ts": 1773948840000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948900000, "open": 0.0917, "high": 0.0917, "low": 0.0911, "close": 0.0911, "volume": 108803.7, "quote_volume": 9936.37089, "trades": 64, "taker_buy_volume": 1742.4, "taker_buy_quote": 159.39121}, {"ts": 1773948960000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 27959.9, "quote_volume": 2552.08491, "trades": 15, "taker_buy_volume": 27959.9, "taker_buy_quote": 2552.08491}, {"ts": 1773949020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 279.9, "quote_volume": 25.58286, "trades": 1, "taker_buy_volume": 279.9, "taker_buy_quote": 25.58286}, {"ts": 1773949080000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 12240.2, "quote_volume": 1119.79154, "trades": 8, "taker_buy_volume": 12240.2, "taker_buy_quote": 1119.79154}, {"ts": 1773949140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 285.2, "quote_volume": 26.15284, "trades": 2, "taker_buy_volume": 285.2, "taker_buy_quote": 26.15284}, {"ts": 1773949200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 290.1, "quote_volume": 26.60217, "trades": 1, "taker_buy_volume": 290.1, "taker_buy_quote": 26.60217}, {"ts": 1773949260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 178.1, "quote_volume": 16.33177, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 16.33177}, {"ts": 1773949320000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 224.7, "quote_volume": 20.61546, "trades": 3, "taker_buy_volume": 224.7, "taker_buy_quote": 20.61546}, {"ts": 1773949380000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 349.6, "quote_volume": 32.04741, "trades": 2, "taker_buy_volume": 240.5, "taker_buy_quote": 22.05385}, {"ts": 1773949440000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 481.6, "quote_volume": 44.14264, "trades": 2, "taker_buy_volume": 481.6, "taker_buy_quote": 44.14264}, {"ts": 1773949500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 849.5, "quote_volume": 77.72925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 443.0, "quote_volume": 40.5788, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 40.5788}, {"ts": 1773949620000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 797.2, "quote_volume": 72.9918, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 22.008}, {"ts": 1773949680000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 419.8, "quote_volume": 38.44619, "trades": 3, "taker_buy_volume": 182.4, "taker_buy_quote": 16.70784}, {"ts": 1773949740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 243.6, "quote_volume": 22.31376, "trades": 1, "taker_buy_volume": 243.6, "taker_buy_quote": 22.31376}, {"ts": 1773949800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 985.0, "quote_volume": 90.1275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2035.2, "quote_volume": 186.2208, "trades": 5, "taker_buy_volume": 1620.2, "taker_buy_quote": 148.2483}, {"ts": 1773949920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 291.3, "quote_volume": 26.68308, "trades": 1, "taker_buy_volume": 291.3, "taker_buy_quote": 26.68308}, {"ts": 1773949980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 322.7, "quote_volume": 29.52705, "trades": 1, "taker_buy_volume": 322.7, "taker_buy_quote": 29.52705}, {"ts": 1773950040000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 2536.8, "quote_volume": 232.03095, "trades": 3, "taker_buy_volume": 263.4, "taker_buy_quote": 24.12744}, {"ts": 1773950100000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 500.5, "quote_volume": 45.80612, "trades": 2, "taker_buy_volume": 500.5, "taker_buy_quote": 45.80612}, {"ts": 1773950160000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 740.4, "quote_volume": 67.65173, "trades": 3, "taker_buy_volume": 532.1, "taker_buy_quote": 48.63394}, {"ts": 1773950220000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 227.5, "quote_volume": 20.7935, "trades": 1, "taker_buy_volume": 227.5, "taker_buy_quote": 20.7935}, {"ts": 1773950280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 181.2, "quote_volume": 16.5798, "trades": 1, "taker_buy_volume": 181.2, "taker_buy_quote": 16.5798}, {"ts": 1773950340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 202.5, "quote_volume": 18.52875, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 18.52875}, {"ts": 1773950400000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 3829.3, "quote_volume": 349.65455, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 18.05295}, {"ts": 1773950460000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 3044.2, "quote_volume": 278.7099, "trades": 5, "taker_buy_volume": 2216.2, "taker_buy_quote": 202.7823}, {"ts": 1773950520000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 454.2, "quote_volume": 41.58447, "trades": 2, "taker_buy_volume": 454.2, "taker_buy_quote": 41.58447}, {"ts": 1773950580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 244.6, "quote_volume": 22.40536, "trades": 1, "taker_buy_volume": 244.6, "taker_buy_quote": 22.40536}, {"ts": 1773950700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 182.3, "quote_volume": 16.69868, "trades": 1, "taker_buy_volume": 182.3, "taker_buy_quote": 16.69868}, {"ts": 1773950760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 265.3, "quote_volume": 24.32801, "trades": 1, "taker_buy_volume": 265.3, "taker_buy_quote": 24.32801}, {"ts": 1773950820000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1011.8, "quote_volume": 92.73088, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 45.85}, {"ts": 1773950880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 243.3, "quote_volume": 22.31061, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 22.31061}, {"ts": 1773950940000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 836.6, "quote_volume": 76.56906, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 18.46656}, {"ts": 1773951000000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 29578.4, "quote_volume": 2699.56659, "trades": 12, "taker_buy_volume": 288.4, "taker_buy_quote": 26.35976}, {"ts": 1773951060000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 5450.7, "quote_volume": 496.03237, "trades": 13, "taker_buy_volume": 1834.2, "taker_buy_quote": 166.93087}, {"ts": 1773951120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 224.8, "quote_volume": 20.4568, "trades": 1, "taker_buy_volume": 224.8, "taker_buy_quote": 20.4568}, {"ts": 1773951180000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 17687.6, "quote_volume": 1610.765, "trades": 12, "taker_buy_volume": 17687.6, "taker_buy_quote": 1610.765}, {"ts": 1773951240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 212.4, "quote_volume": 19.37088, "trades": 1, "taker_buy_volume": 212.4, "taker_buy_quote": 19.37088}, {"ts": 1773951300000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1694.6, "quote_volume": 154.56698, "trades": 4, "taker_buy_volume": 194.6, "taker_buy_quote": 17.76698}, {"ts": 1773951360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 321.5, "quote_volume": 29.3208, "trades": 1, "taker_buy_volume": 321.5, "taker_buy_quote": 29.3208}, {"ts": 1773951420000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1289.3, "quote_volume": 117.58416, "trades": 3, "taker_buy_volume": 789.3, "taker_buy_quote": 71.98416}, {"ts": 1773951480000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 4518.9, "quote_volume": 411.43127, "trades": 7, "taker_buy_volume": 3518.9, "taker_buy_quote": 320.38127}, {"ts": 1773951540000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3520.2, "quote_volume": 320.36476, "trades": 3, "taker_buy_volume": 265.6, "taker_buy_quote": 24.19616}, {"ts": 1773951600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 306.8, "quote_volume": 27.94948, "trades": 1, "taker_buy_volume": 306.8, "taker_buy_quote": 27.94948}, {"ts": 1773951660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 289.7, "quote_volume": 26.39167, "trades": 1, "taker_buy_volume": 289.7, "taker_buy_quote": 26.39167}, {"ts": 1773951720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 216.7, "quote_volume": 19.74137, "trades": 2, "taker_buy_volume": 216.7, "taker_buy_quote": 19.74137}, {"ts": 1773951780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 209.9, "quote_volume": 19.12189, "trades": 1, "taker_buy_volume": 209.9, "taker_buy_quote": 19.12189}, {"ts": 1773951840000, "open": 0.0911, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 10520.7, "quote_volume": 960.09301, "trades": 17, "taker_buy_volume": 10275.7, "taker_buy_quote": 937.79801}, {"ts": 1773951900000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 877.2, "quote_volume": 80.12608, "trades": 3, "taker_buy_volume": 772.0, "taker_buy_quote": 70.5108}, {"ts": 1773951960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 390.9, "quote_volume": 35.68917, "trades": 2, "taker_buy_volume": 390.9, "taker_buy_quote": 35.68917}, {"ts": 1773952020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 216.9, "quote_volume": 19.80297, "trades": 1, "taker_buy_volume": 216.9, "taker_buy_quote": 19.80297}, {"ts": 1773952080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 223.5, "quote_volume": 20.40555, "trades": 1, "taker_buy_volume": 223.5, "taker_buy_quote": 20.40555}, {"ts": 1773952140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 177.5, "quote_volume": 16.20575, "trades": 2, "taker_buy_volume": 177.5, "taker_buy_quote": 16.20575}, {"ts": 1773952200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3806.2, "quote_volume": 347.12544, "trades": 4, "taker_buy_volume": 627.8, "taker_buy_quote": 57.25536}, {"ts": 1773952260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 251.3, "quote_volume": 22.91856, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 22.91856}, {"ts": 1773952320000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 15889.8, "quote_volume": 1446.11595, "trades": 9, "taker_buy_volume": 294.0, "taker_buy_quote": 26.7834}, {"ts": 1773952380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 181.0, "quote_volume": 16.5072, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 16.5072}, {"ts": 1773952500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 317.7, "quote_volume": 28.97424, "trades": 1, "taker_buy_volume": 317.7, "taker_buy_quote": 28.97424}, {"ts": 1773952560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 235.2, "quote_volume": 21.47376, "trades": 1, "taker_buy_volume": 235.2, "taker_buy_quote": 21.47376}, {"ts": 1773952620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 227.0, "quote_volume": 20.7251, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 20.7251}, {"ts": 1773952680000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 6026.2, "quote_volume": 549.01543, "trades": 5, "taker_buy_volume": 286.1, "taker_buy_quote": 26.09232}, {"ts": 1773952740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 307.0, "quote_volume": 28.0291, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 28.0291}, {"ts": 1773952800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 216.2, "quote_volume": 19.7823, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 19.7823}, {"ts": 1773952860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 186.1, "quote_volume": 16.99093, "trades": 1, "taker_buy_volume": 186.1, "taker_buy_quote": 16.99093}, {"ts": 1773952920000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 312.2, "quote_volume": 28.47264, "trades": 1, "taker_buy_volume": 312.2, "taker_buy_quote": 28.47264}, {"ts": 1773952980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 529.9, "quote_volume": 48.37987, "trades": 2, "taker_buy_volume": 529.9, "taker_buy_quote": 48.37987}, {"ts": 1773953040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 239.1, "quote_volume": 21.82983, "trades": 1, "taker_buy_volume": 239.1, "taker_buy_quote": 21.82983}, {"ts": 1773953100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 288.4, "quote_volume": 26.33092, "trades": 2, "taker_buy_volume": 288.4, "taker_buy_quote": 26.33092}, {"ts": 1773953160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 207.7, "quote_volume": 18.96301, "trades": 1, "taker_buy_volume": 207.7, "taker_buy_quote": 18.96301}, {"ts": 1773953220000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 3442.0, "quote_volume": 314.15898, "trades": 8, "taker_buy_volume": 1338.3, "taker_buy_quote": 122.18679}, {"ts": 1773953280000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 344.4, "quote_volume": 31.40928, "trades": 2, "taker_buy_volume": 234.9, "taker_buy_quote": 21.42288}, {"ts": 1773953340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 202.1, "quote_volume": 18.43152, "trades": 1, "taker_buy_volume": 202.1, "taker_buy_quote": 18.43152}, {"ts": 1773953460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 380.1, "quote_volume": 34.70313, "trades": 2, "taker_buy_volume": 380.1, "taker_buy_quote": 34.70313}, {"ts": 1773953520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 208.9, "quote_volume": 19.07257, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 19.07257}, {"ts": 1773953580000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 273.1, "quote_volume": 24.93403, "trades": 1, "taker_buy_volume": 273.1, "taker_buy_quote": 24.93403}, {"ts": 1773953640000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 317.4, "quote_volume": 28.97862, "trades": 2, "taker_buy_volume": 317.4, "taker_buy_quote": 28.97862}, {"ts": 1773953700000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2426.2, "quote_volume": 221.04775, "trades": 4, "taker_buy_volume": 209.3, "taker_buy_quote": 19.08816}, {"ts": 1773953760000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 225.8, "quote_volume": 20.59296, "trades": 1, "taker_buy_volume": 225.8, "taker_buy_quote": 20.59296}, {"ts": 1773953820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 256.0, "quote_volume": 23.3216, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 23.3216}, {"ts": 1773953880000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 264.5, "quote_volume": 24.1224, "trades": 1, "taker_buy_volume": 264.5, "taker_buy_quote": 24.1224}, {"ts": 1773953940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954000000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 7730.0, "quote_volume": 703.5445, "trades": 7, "taker_buy_volume": 322.0, "taker_buy_quote": 29.3342}, {"ts": 1773954060000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 18569.6, "quote_volume": 1689.3734, "trades": 7, "taker_buy_volume": 16148.6, "taker_buy_quote": 1469.43185}, {"ts": 1773954120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 182.9, "quote_volume": 16.66219, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 16.66219}, {"ts": 1773954180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 190.1, "quote_volume": 17.33712, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 17.33712}, {"ts": 1773954240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 234.8, "quote_volume": 21.41376, "trades": 1, "taker_buy_volume": 234.8, "taker_buy_quote": 21.41376}, {"ts": 1773954300000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 289.5, "quote_volume": 26.4024, "trades": 1, "taker_buy_volume": 289.5, "taker_buy_quote": 26.4024}, {"ts": 1773954360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 182.7, "quote_volume": 16.64397, "trades": 1, "taker_buy_volume": 182.7, "taker_buy_quote": 16.64397}, {"ts": 1773954420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 262.1, "quote_volume": 23.87731, "trades": 1, "taker_buy_volume": 262.1, "taker_buy_quote": 23.87731}, {"ts": 1773954480000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1343.4, "quote_volume": 122.27564, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 23.90464}, {"ts": 1773954540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 290.9, "quote_volume": 26.4719, "trades": 1, "taker_buy_volume": 290.9, "taker_buy_quote": 26.4719}, {"ts": 1773954600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 313.9, "quote_volume": 28.59629, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 28.59629}, {"ts": 1773954660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 305.4, "quote_volume": 27.82194, "trades": 2, "taker_buy_volume": 305.4, "taker_buy_quote": 27.82194}, {"ts": 1773954720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 323.4, "quote_volume": 29.46174, "trades": 1, "taker_buy_volume": 323.4, "taker_buy_quote": 29.46174}, {"ts": 1773954780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 244.2, "quote_volume": 22.24662, "trades": 1, "taker_buy_volume": 244.2, "taker_buy_quote": 22.24662}, {"ts": 1773954840000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 233.7, "quote_volume": 21.29007, "trades": 1, "taker_buy_volume": 233.7, "taker_buy_quote": 21.29007}, {"ts": 1773954900000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 248.3, "quote_volume": 22.62013, "trades": 1, "taker_buy_volume": 248.3, "taker_buy_quote": 22.62013}, {"ts": 1773954960000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 382.1, "quote_volume": 34.79284, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 19.80514}, {"ts": 1773955020000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 246.9, "quote_volume": 22.49259, "trades": 1, "taker_buy_volume": 246.9, "taker_buy_quote": 22.49259}, {"ts": 1773955080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 185.2, "quote_volume": 16.87172, "trades": 1, "taker_buy_volume": 185.2, "taker_buy_quote": 16.87172}, {"ts": 1773955140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 205.5, "quote_volume": 18.72105, "trades": 2, "taker_buy_volume": 205.5, "taker_buy_quote": 18.72105}, {"ts": 1773955200000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 493.5, "quote_volume": 44.93799, "trades": 2, "taker_buy_volume": 493.5, "taker_buy_quote": 44.93799}, {"ts": 1773955260000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 177.8, "quote_volume": 16.1798, "trades": 1, "taker_buy_volume": 177.8, "taker_buy_quote": 16.1798}, {"ts": 1773955320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 246.0, "quote_volume": 22.3614, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 22.3614}, {"ts": 1773955380000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 848.7, "quote_volume": 77.03605, "trades": 4, "taker_buy_volume": 848.7, "taker_buy_quote": 77.03605}, {"ts": 1773955440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 213.4, "quote_volume": 19.37672, "trades": 1, "taker_buy_volume": 213.4, "taker_buy_quote": 19.37672}, {"ts": 1773955500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1030.1, "quote_volume": 93.53308, "trades": 3, "taker_buy_volume": 1030.1, "taker_buy_quote": 93.53308}, {"ts": 1773955560000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 349.5, "quote_volume": 31.74682, "trades": 3, "taker_buy_volume": 349.5, "taker_buy_quote": 31.74682}, {"ts": 1773955620000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 7489.1, "quote_volume": 681.24169, "trades": 11, "taker_buy_volume": 7489.1, "taker_buy_quote": 681.24169}, {"ts": 1773955680000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 589.5, "quote_volume": 53.6642, "trades": 3, "taker_buy_volume": 514.6, "taker_buy_quote": 46.85579}, {"ts": 1773955740000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 258.7, "quote_volume": 23.5417, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 23.5417}, {"ts": 1773955800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 268.4, "quote_volume": 24.4244, "trades": 1, "taker_buy_volume": 268.4, "taker_buy_quote": 24.4244}, {"ts": 1773955860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 205.3, "quote_volume": 18.66177, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 18.66177}, {"ts": 1773955920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 261.8, "quote_volume": 23.8238, "trades": 2, "taker_buy_volume": 261.8, "taker_buy_quote": 23.8238}, {"ts": 1773955980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 308.9, "quote_volume": 28.1099, "trades": 1, "taker_buy_volume": 308.9, "taker_buy_quote": 28.1099}, {"ts": 1773956040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 202.3, "quote_volume": 18.4093, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 18.4093}, {"ts": 1773956100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 274.7, "quote_volume": 24.97023, "trades": 1, "taker_buy_volume": 274.7, "taker_buy_quote": 24.97023}, {"ts": 1773956160000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 636.2, "quote_volume": 57.90936, "trades": 3, "taker_buy_volume": 565.4, "taker_buy_quote": 51.48072}, {"ts": 1773956280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 321.0, "quote_volume": 29.1789, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 29.1789}, {"ts": 1773956340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 273.2, "quote_volume": 24.83388, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 24.83388}, {"ts": 1773956400000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 294.4, "quote_volume": 26.7845, "trades": 2, "taker_buy_volume": 294.4, "taker_buy_quote": 26.7845}, {"ts": 1773956460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 202.5, "quote_volume": 18.4275, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 18.4275}, {"ts": 1773956580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 277.9, "quote_volume": 25.31669, "trades": 1, "taker_buy_volume": 277.9, "taker_buy_quote": 25.31669}, {"ts": 1773956640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 250.2, "quote_volume": 22.7682, "trades": 1, "taker_buy_volume": 250.2, "taker_buy_quote": 22.7682}, {"ts": 1773956700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 318.3, "quote_volume": 28.9653, "trades": 1, "taker_buy_volume": 318.3, "taker_buy_quote": 28.9653}, {"ts": 1773956760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 220.2, "quote_volume": 20.0382, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 20.0382}, {"ts": 1773956820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 317.5, "quote_volume": 28.86075, "trades": 1, "taker_buy_volume": 317.5, "taker_buy_quote": 28.86075}, {"ts": 1773956880000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 410.5, "quote_volume": 37.27511, "trades": 2, "taker_buy_volume": 213.8, "taker_buy_quote": 19.43442}, {"ts": 1773956940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 298.9, "quote_volume": 27.14012, "trades": 1, "taker_buy_volume": 298.9, "taker_buy_quote": 27.14012}, {"ts": 1773957000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 293.4, "quote_volume": 26.64072, "trades": 1, "taker_buy_volume": 293.4, "taker_buy_quote": 26.64072}, {"ts": 1773957060000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 547.8, "quote_volume": 49.7285, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 19.56168}, {"ts": 1773957120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1562.9, "quote_volume": 141.75503, "trades": 3, "taker_buy_volume": 289.3, "taker_buy_quote": 26.23951}, {"ts": 1773957180000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 267.2, "quote_volume": 24.26176, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 24.26176}, {"ts": 1773957240000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 314.8, "quote_volume": 28.58384, "trades": 1, "taker_buy_volume": 314.8, "taker_buy_quote": 28.58384}, {"ts": 1773957300000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 807.6, "quote_volume": 73.27114, "trades": 3, "taker_buy_volume": 218.2, "taker_buy_quote": 19.81256}, {"ts": 1773957360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 427.0, "quote_volume": 38.7716, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 38.7716}, {"ts": 1773957420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 277.1, "quote_volume": 25.13297, "trades": 1, "taker_buy_volume": 277.1, "taker_buy_quote": 25.13297}, {"ts": 1773957480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 256.3, "quote_volume": 23.24641, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 23.24641}, {"ts": 1773957540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 322.8, "quote_volume": 29.27796, "trades": 1, "taker_buy_volume": 322.8, "taker_buy_quote": 29.27796}, {"ts": 1773957600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 436.5, "quote_volume": 39.6342, "trades": 2, "taker_buy_volume": 436.5, "taker_buy_quote": 39.6342}, {"ts": 1773957660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 281.5, "quote_volume": 25.5602, "trades": 1, "taker_buy_volume": 281.5, "taker_buy_quote": 25.5602}, {"ts": 1773957720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 190.4, "quote_volume": 17.26928, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 17.26928}, {"ts": 1773957780000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 10008.1, "quote_volume": 906.37662, "trades": 7, "taker_buy_volume": 333.0, "taker_buy_quote": 30.14312}, {"ts": 1773957840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 660.9, "quote_volume": 59.81145, "trades": 3, "taker_buy_volume": 660.9, "taker_buy_quote": 59.81145}, {"ts": 1773957900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1087.5, "quote_volume": 98.41875, "trades": 4, "taker_buy_volume": 1087.5, "taker_buy_quote": 98.41875}, {"ts": 1773957960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 553.5, "quote_volume": 50.09175, "trades": 4, "taker_buy_volume": 553.5, "taker_buy_quote": 50.09175}, {"ts": 1773958020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1704.2, "quote_volume": 154.2301, "trades": 9, "taker_buy_volume": 1704.2, "taker_buy_quote": 154.2301}, {"ts": 1773958080000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 9333.8, "quote_volume": 844.81588, "trades": 7, "taker_buy_volume": 9244.9, "taker_buy_quote": 836.77043}, {"ts": 1773958140000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 406.4, "quote_volume": 36.87699, "trades": 2, "taker_buy_volume": 406.4, "taker_buy_quote": 36.87699}, {"ts": 1773958200000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 456.8, "quote_volume": 41.40476, "trades": 2, "taker_buy_volume": 186.8, "taker_buy_quote": 16.94276}, {"ts": 1773958260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 287.0, "quote_volume": 26.0022, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 26.0022}, {"ts": 1773958320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 241.0, "quote_volume": 21.8105, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 21.8105}, {"ts": 1773958380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 207.1, "quote_volume": 18.74255, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 18.74255}, {"ts": 1773958440000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 8105.8, "quote_volume": 734.32927, "trades": 11, "taker_buy_volume": 8105.8, "taker_buy_quote": 734.32927}, {"ts": 1773958500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 284.3, "quote_volume": 25.72915, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 18.3896}, {"ts": 1773958560000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 67534.3, "quote_volume": 6096.95199, "trades": 42, "taker_buy_volume": 215.0, "taker_buy_quote": 19.4575}, {"ts": 1773958620000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 7943.6, "quote_volume": 716.06761, "trades": 9, "taker_buy_volume": 7943.6, "taker_buy_quote": 716.06761}, {"ts": 1773958680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 179.8, "quote_volume": 16.21796, "trades": 1, "taker_buy_volume": 179.8, "taker_buy_quote": 16.21796}, {"ts": 1773958740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 318.0, "quote_volume": 28.6836, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 28.6836}, {"ts": 1773958800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 220.7, "quote_volume": 19.92921, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 19.92921}, {"ts": 1773958860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 263.7, "quote_volume": 23.81211, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 23.81211}, {"ts": 1773958920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 206.5, "quote_volume": 18.64695, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 18.64695}, {"ts": 1773958980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 316.9, "quote_volume": 28.61607, "trades": 1, "taker_buy_volume": 316.9, "taker_buy_quote": 28.61607}, {"ts": 1773959100000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 10782.3, "quote_volume": 974.54822, "trades": 12, "taker_buy_volume": 10228.8, "taker_buy_quote": 924.45647}, {"ts": 1773959160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 289.3, "quote_volume": 26.18165, "trades": 1, "taker_buy_volume": 289.3, "taker_buy_quote": 26.18165}, {"ts": 1773959220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 328.3, "quote_volume": 29.71115, "trades": 2, "taker_buy_volume": 328.3, "taker_buy_quote": 29.71115}, {"ts": 1773959280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 198.2, "quote_volume": 17.9371, "trades": 1, "taker_buy_volume": 198.2, "taker_buy_quote": 17.9371}, {"ts": 1773959340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1010.5, "quote_volume": 91.3492, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 32.0016}, {"ts": 1773959400000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1192.4, "quote_volume": 107.69296, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 17.39296}, {"ts": 1773959460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 277.5, "quote_volume": 25.05825, "trades": 1, "taker_buy_volume": 277.5, "taker_buy_quote": 25.05825}, {"ts": 1773959520000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2297.2, "quote_volume": 207.20744, "trades": 2, "taker_buy_volume": 183.2, "taker_buy_quote": 16.52464}, {"ts": 1773959580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1303.5, "quote_volume": 117.44535, "trades": 2, "taker_buy_volume": 303.5, "taker_buy_quote": 27.34535}, {"ts": 1773959640000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 312.8, "quote_volume": 28.18328, "trades": 1, "taker_buy_volume": 312.8, "taker_buy_quote": 28.18328}, {"ts": 1773959700000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 313.9, "quote_volume": 28.28239, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 28.28239}, {"ts": 1773959760000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 24814.5, "quote_volume": 2228.91685, "trades": 18, "taker_buy_volume": 6583.5, "taker_buy_quote": 591.6329}, {"ts": 1773959820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 341.8, "quote_volume": 30.72782, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 22.07944}, {"ts": 1773959880000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 316.3, "quote_volume": 28.45965, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 21.852}, {"ts": 1773959940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 311.5, "quote_volume": 28.035, "trades": 1, "taker_buy_volume": 311.5, "taker_buy_quote": 28.035}, {"ts": 1773960000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1438.3, "quote_volume": 129.3269, "trades": 3, "taker_buy_volume": 237.3, "taker_buy_quote": 21.357}, {"ts": 1773960060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 287.4, "quote_volume": 25.83726, "trades": 1, "taker_buy_volume": 287.4, "taker_buy_quote": 25.83726}, {"ts": 1773960120000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 437.9, "quote_volume": 39.39213, "trades": 2, "taker_buy_volume": 249.2, "taker_buy_quote": 22.428}, {"ts": 1773960180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 263.3, "quote_volume": 23.697, "trades": 2, "taker_buy_volume": 263.3, "taker_buy_quote": 23.697}, {"ts": 1773960240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 263.0, "quote_volume": 23.6963, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 23.6963}, {"ts": 1773960300000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 314.5, "quote_volume": 28.33645, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 28.33645}, {"ts": 1773960360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 192.9, "quote_volume": 17.38029, "trades": 1, "taker_buy_volume": 192.9, "taker_buy_quote": 17.38029}, {"ts": 1773960420000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 306.1, "quote_volume": 27.57961, "trades": 2, "taker_buy_volume": 306.1, "taker_buy_quote": 27.57961}, {"ts": 1773960480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 178.8, "quote_volume": 16.092, "trades": 1, "taker_buy_volume": 178.8, "taker_buy_quote": 16.092}, {"ts": 1773960540000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1135.8, "quote_volume": 102.25346, "trades": 2, "taker_buy_volume": 1135.8, "taker_buy_quote": 102.25346}, {"ts": 1773960600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 222.7, "quote_volume": 20.06527, "trades": 1, "taker_buy_volume": 222.7, "taker_buy_quote": 20.06527}, {"ts": 1773960660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 285.7, "quote_volume": 25.74157, "trades": 2, "taker_buy_volume": 285.7, "taker_buy_quote": 25.74157}, {"ts": 1773960720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 5135.6, "quote_volume": 462.71756, "trades": 4, "taker_buy_volume": 5135.6, "taker_buy_quote": 462.71756}, {"ts": 1773960780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 234.4, "quote_volume": 21.11944, "trades": 2, "taker_buy_volume": 234.4, "taker_buy_quote": 21.11944}, {"ts": 1773960840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 192.7, "quote_volume": 17.36227, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 17.36227}, {"ts": 1773960900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 294.0, "quote_volume": 26.4894, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 26.4894}, {"ts": 1773960960000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 519.3, "quote_volume": 46.78893, "trades": 2, "taker_buy_volume": 519.3, "taker_buy_quote": 46.78893}, {"ts": 1773961020000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 229.6, "quote_volume": 20.68696, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 20.68696}, {"ts": 1773961080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 296.2, "quote_volume": 26.68762, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 26.68762}, {"ts": 1773961140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 233.0, "quote_volume": 20.9933, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 20.9933}, {"ts": 1773961200000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2452.8, "quote_volume": 221.26409, "trades": 4, "taker_buy_volume": 215.3, "taker_buy_quote": 19.44159}, {"ts": 1773961260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 189.6, "quote_volume": 17.10192, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 17.10192}, {"ts": 1773961320000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 242.9, "quote_volume": 21.90958, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 21.90958}, {"ts": 1773961380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1000.0, "quote_volume": 90.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.1}, {"ts": 1773961440000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 316.4, "quote_volume": 28.50764, "trades": 1, "taker_buy_volume": 316.4, "taker_buy_quote": 28.50764}, {"ts": 1773961500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 202.6, "quote_volume": 18.27452, "trades": 1, "taker_buy_volume": 202.6, "taker_buy_quote": 18.27452}, {"ts": 1773961560000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 304.8, "quote_volume": 27.46248, "trades": 1, "taker_buy_volume": 304.8, "taker_buy_quote": 27.46248}, {"ts": 1773961620000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 178.1, "quote_volume": 16.04681, "trades": 1, "taker_buy_volume": 178.1, "taker_buy_quote": 16.04681}, {"ts": 1773961680000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 320.3, "quote_volume": 28.85903, "trades": 1, "taker_buy_volume": 320.3, "taker_buy_quote": 28.85903}, {"ts": 1773961740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 201.0, "quote_volume": 18.1101, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 18.1101}, {"ts": 1773961800000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1273.8, "quote_volume": 114.76938, "trades": 2, "taker_buy_volume": 273.8, "taker_buy_quote": 24.66938}, {"ts": 1773961860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 242.8, "quote_volume": 21.852, "trades": 1, "taker_buy_volume": 242.8, "taker_buy_quote": 21.852}, {"ts": 1773961920000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 215.3, "quote_volume": 19.377, "trades": 1, "taker_buy_volume": 215.3, "taker_buy_quote": 19.377}, {"ts": 1773961980000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 417.0, "quote_volume": 37.54792, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 16.14592}, {"ts": 1773962040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 227.7, "quote_volume": 20.493, "trades": 1, "taker_buy_volume": 227.7, "taker_buy_quote": 20.493}, {"ts": 1773962100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 699.4, "quote_volume": 62.73618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 184.6, "quote_volume": 16.57708, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 16.57708}, {"ts": 1773962220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 231.1, "quote_volume": 20.75278, "trades": 1, "taker_buy_volume": 231.1, "taker_buy_quote": 20.75278}, {"ts": 1773962280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 456.7, "quote_volume": 41.01166, "trades": 2, "taker_buy_volume": 456.7, "taker_buy_quote": 41.01166}, {"ts": 1773962340000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 11951.3, "quote_volume": 1070.58135, "trades": 7, "taker_buy_volume": 1117.3, "taker_buy_quote": 99.99835}, {"ts": 1773962400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1288.5, "quote_volume": 115.32075, "trades": 3, "taker_buy_volume": 1288.5, "taker_buy_quote": 115.32075}, {"ts": 1773962460000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 513.8, "quote_volume": 46.01298, "trades": 2, "taker_buy_volume": 513.8, "taker_buy_quote": 46.01298}, {"ts": 1773962520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 197.8, "quote_volume": 17.72288, "trades": 1, "taker_buy_volume": 197.8, "taker_buy_quote": 17.72288}, {"ts": 1773962580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 183.1, "quote_volume": 16.40576, "trades": 1, "taker_buy_volume": 183.1, "taker_buy_quote": 16.40576}, {"ts": 1773962700000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1186.7, "quote_volume": 106.34699, "trades": 2, "taker_buy_volume": 1186.7, "taker_buy_quote": 106.34699}, {"ts": 1773962760000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 18318.8, "quote_volume": 1640.03992, "trades": 14, "taker_buy_volume": 1297.1, "taker_buy_quote": 116.14892}, {"ts": 1773962820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1547.9, "quote_volume": 138.69184, "trades": 3, "taker_buy_volume": 292.7, "taker_buy_quote": 26.22592}, {"ts": 1773962880000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 7444.6, "quote_volume": 667.29296, "trades": 7, "taker_buy_volume": 7444.6, "taker_buy_quote": 667.29296}, {"ts": 1773962940000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 539.8, "quote_volume": 48.44577, "trades": 2, "taker_buy_volume": 539.8, "taker_buy_quote": 48.44577}, {"ts": 1773963000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 224.4, "quote_volume": 20.12868, "trades": 1, "taker_buy_volume": 224.4, "taker_buy_quote": 20.12868}, {"ts": 1773963060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 323.5, "quote_volume": 29.01795, "trades": 1, "taker_buy_volume": 323.5, "taker_buy_quote": 29.01795}, {"ts": 1773963120000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 263.8, "quote_volume": 23.63648, "trades": 1, "taker_buy_volume": 263.8, "taker_buy_quote": 23.63648}, {"ts": 1773963180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 249.9, "quote_volume": 22.41603, "trades": 1, "taker_buy_volume": 249.9, "taker_buy_quote": 22.41603}, {"ts": 1773963300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 209.0, "quote_volume": 18.7264, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 18.7264}, {"ts": 1773963360000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 285.6, "quote_volume": 25.61832, "trades": 1, "taker_buy_volume": 285.6, "taker_buy_quote": 25.61832}, {"ts": 1773963420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 258.9, "quote_volume": 23.19744, "trades": 1, "taker_buy_volume": 258.9, "taker_buy_quote": 23.19744}, {"ts": 1773963480000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 318.9, "quote_volume": 28.56538, "trades": 3, "taker_buy_volume": 238.3, "taker_buy_quote": 21.35168}, {"ts": 1773963540000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1824.2, "quote_volume": 163.2924, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 23.744}, {"ts": 1773963600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 258.0, "quote_volume": 23.0652, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 23.0652}, {"ts": 1773963660000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4588.9, "quote_volume": 410.268, "trades": 3, "taker_buy_volume": 4588.9, "taker_buy_quote": 410.268}, {"ts": 1773963720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 290.0, "quote_volume": 25.955, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 25.955}, {"ts": 1773963840000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 195.7, "quote_volume": 17.51515, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 17.51515}, {"ts": 1773963900000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 181.2, "quote_volume": 16.2174, "trades": 1, "taker_buy_volume": 181.2, "taker_buy_quote": 16.2174}, {"ts": 1773963960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2311.1, "quote_volume": 206.61234, "trades": 3, "taker_buy_volume": 2311.1, "taker_buy_quote": 206.61234}, {"ts": 1773964020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 204.2, "quote_volume": 18.2759, "trades": 1, "taker_buy_volume": 204.2, "taker_buy_quote": 18.2759}, {"ts": 1773964080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 772.9, "quote_volume": 69.17455, "trades": 2, "taker_buy_volume": 772.9, "taker_buy_quote": 69.17455}, {"ts": 1773964140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 271.4, "quote_volume": 24.2903, "trades": 1, "taker_buy_volume": 271.4, "taker_buy_quote": 24.2903}, {"ts": 1773964200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 194.2, "quote_volume": 17.3809, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 17.3809}, {"ts": 1773964260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 226.2, "quote_volume": 20.2449, "trades": 1, "taker_buy_volume": 226.2, "taker_buy_quote": 20.2449}, {"ts": 1773964320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 324.5, "quote_volume": 29.04275, "trades": 1, "taker_buy_volume": 324.5, "taker_buy_quote": 29.04275}, {"ts": 1773964380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 449.3, "quote_volume": 40.21235, "trades": 2, "taker_buy_volume": 449.3, "taker_buy_quote": 40.21235}, {"ts": 1773964440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 276.7, "quote_volume": 24.79232, "trades": 1, "taker_buy_volume": 276.7, "taker_buy_quote": 24.79232}, {"ts": 1773964500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964560000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 293.4, "quote_volume": 26.28864, "trades": 1, "taker_buy_volume": 293.4, "taker_buy_quote": 26.28864}, {"ts": 1773964620000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1932.9, "quote_volume": 173.01214, "trades": 12, "taker_buy_volume": 175.9, "taker_buy_quote": 15.76064}, {"ts": 1773964680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 295.8, "quote_volume": 26.4741, "trades": 1, "taker_buy_volume": 295.8, "taker_buy_quote": 26.4741}, {"ts": 1773964740000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 267.0, "quote_volume": 23.8965, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 23.8965}, {"ts": 1773964800000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 3539.2, "quote_volume": 316.71248, "trades": 11, "taker_buy_volume": 1999.2, "taker_buy_quote": 178.93648}, {"ts": 1773964860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1263.5, "quote_volume": 113.08325, "trades": 2, "taker_buy_volume": 1263.5, "taker_buy_quote": 113.08325}, {"ts": 1773964920000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 1221.1, "quote_volume": 109.31056, "trades": 2, "taker_buy_volume": 1221.1, "taker_buy_quote": 109.31056}, {"ts": 1773964980000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 1500.0, "quote_volume": 134.45108, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 134.45108}, {"ts": 1773965040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1572.1, "quote_volume": 141.17458, "trades": 4, "taker_buy_volume": 510.9, "taker_buy_quote": 45.87882}, {"ts": 1773965100000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 967.3, "quote_volume": 86.95918, "trades": 3, "taker_buy_volume": 967.3, "taker_buy_quote": 86.95918}, {"ts": 1773965160000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1308.1, "quote_volume": 117.75189, "trades": 3, "taker_buy_volume": 1308.1, "taker_buy_quote": 117.75189}, {"ts": 1773965220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3975.8, "quote_volume": 358.21958, "trades": 4, "taker_buy_volume": 3896.5, "taker_buy_quote": 351.07465}, {"ts": 1773965280000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1420.0, "quote_volume": 128.09631, "trades": 4, "taker_buy_volume": 1309.3, "taker_buy_quote": 118.11117}, {"ts": 1773965340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1183.3, "quote_volume": 106.85199, "trades": 2, "taker_buy_volume": 183.3, "taker_buy_quote": 16.55199}, {"ts": 1773965400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 229.1, "quote_volume": 20.68773, "trades": 1, "taker_buy_volume": 229.1, "taker_buy_quote": 20.68773}, {"ts": 1773965460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1212.7, "quote_volume": 109.50681, "trades": 2, "taker_buy_volume": 212.7, "taker_buy_quote": 19.20681}, {"ts": 1773965520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 321.6, "quote_volume": 29.04048, "trades": 1, "taker_buy_volume": 321.6, "taker_buy_quote": 29.04048}, {"ts": 1773965580000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 531.8, "quote_volume": 48.04253, "trades": 2, "taker_buy_volume": 531.8, "taker_buy_quote": 48.04253}, {"ts": 1773965640000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 3471.0, "quote_volume": 312.72697, "trades": 6, "taker_buy_volume": 228.1, "taker_buy_quote": 20.529}, {"ts": 1773965700000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965760000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 388.6, "quote_volume": 35.01286, "trades": 2, "taker_buy_volume": 388.6, "taker_buy_quote": 35.01286}, {"ts": 1773965820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 537.7, "quote_volume": 48.44677, "trades": 2, "taker_buy_volume": 537.7, "taker_buy_quote": 48.44677}, {"ts": 1773965880000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 4081.2, "quote_volume": 368.41384, "trades": 7, "taker_buy_volume": 4081.2, "taker_buy_quote": 368.41384}, {"ts": 1773965940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 251.9, "quote_volume": 22.77176, "trades": 1, "taker_buy_volume": 251.9, "taker_buy_quote": 22.77176}, {"ts": 1773966000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2440.9, "quote_volume": 220.90145, "trades": 3, "taker_buy_volume": 2440.9, "taker_buy_quote": 220.90145}, {"ts": 1773966060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 262.0, "quote_volume": 23.6848, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 23.6848}, {"ts": 1773966120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 313.6, "quote_volume": 28.34944, "trades": 1, "taker_buy_volume": 313.6, "taker_buy_quote": 28.34944}, {"ts": 1773966180000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1264.0, "quote_volume": 114.1595, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 18.3512}, {"ts": 1773966240000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 270.5, "quote_volume": 24.42615, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 24.42615}, {"ts": 1773966300000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1193.5, "quote_volume": 107.7924, "trades": 2, "taker_buy_volume": 1193.5, "taker_buy_quote": 107.7924}, {"ts": 1773966360000, "open": 0.0904, "high": 0.0925, "low": 0.0904, "close": 0.0924, "volume": 325287.0, "quote_volume": 29857.79499, "trades": 474, "taker_buy_volume": 222913.8, "taker_buy_quote": 20449.21826}, {"ts": 1773966420000, "open": 0.0924, "high": 0.0932, "low": 0.0922, "close": 0.0932, "volume": 119287.2, "quote_volume": 11075.43317, "trades": 117, "taker_buy_volume": 50638.0, "taker_buy_quote": 4707.28584}, {"ts": 1773966480000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 42842.5, "quote_volume": 3976.91522, "trades": 42, "taker_buy_volume": 35856.5, "taker_buy_quote": 3328.91028}, {"ts": 1773966540000, "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 20989.5, "quote_volume": 1947.28026, "trades": 51, "taker_buy_volume": 12655.6, "taker_buy_quote": 1174.64657}, {"ts": 1773966600000, "open": 0.0929, "high": 0.0931, "low": 0.0926, "close": 0.093, "volume": 63969.0, "quote_volume": 5939.03543, "trades": 37, "taker_buy_volume": 23726.6, "taker_buy_quote": 2203.98584}, {"ts": 1773966660000, "open": 0.0931, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 81443.7, "quote_volume": 7615.9562, "trades": 86, "taker_buy_volume": 60844.7, "taker_buy_quote": 5693.54315}, {"ts": 1773966720000, "open": 0.0936, "high": 0.0936, "low": 0.0928, "close": 0.0931, "volume": 7625.5, "quote_volume": 709.8276, "trades": 14, "taker_buy_volume": 2689.8, "taker_buy_quote": 250.58862}, {"ts": 1773966780000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 5717.4, "quote_volume": 532.55149, "trades": 16, "taker_buy_volume": 1942.3, "taker_buy_quote": 180.91969}, {"ts": 1773966840000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 40393.2, "quote_volume": 3754.85922, "trades": 30, "taker_buy_volume": 34069.2, "taker_buy_quote": 3167.26663}, {"ts": 1773966900000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 12860.1, "quote_volume": 1195.62516, "trades": 17, "taker_buy_volume": 7910.1, "taker_buy_quote": 735.39891}, {"ts": 1773966960000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 3439.8, "quote_volume": 319.56043, "trades": 14, "taker_buy_volume": 3071.4, "taker_buy_quote": 285.36063}, {"ts": 1773967020000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 28361.9, "quote_volume": 2648.90146, "trades": 5, "taker_buy_volume": 1948.0, "taker_buy_quote": 181.8432}, {"ts": 1773967080000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 4025.0, "quote_volume": 375.89395, "trades": 8, "taker_buy_volume": 2787.5, "taker_buy_quote": 260.06395}, {"ts": 1773967140000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 1029.0, "quote_volume": 96.23328, "trades": 8, "taker_buy_volume": 415.6, "taker_buy_quote": 38.94172}, {"ts": 1773967200000, "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0942, "volume": 54391.3, "quote_volume": 5105.17171, "trades": 46, "taker_buy_volume": 41089.2, "taker_buy_quote": 3859.81028}, {"ts": 1773967260000, "open": 0.0942, "high": 0.0942, "low": 0.0934, "close": 0.0934, "volume": 2643.4, "quote_volume": 248.1283, "trades": 6, "taker_buy_volume": 295.1, "taker_buy_quote": 27.68991}, {"ts": 1773967320000, "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 9507.9, "quote_volume": 886.24122, "trades": 12, "taker_buy_volume": 2968.9, "taker_buy_quote": 276.88107}, {"ts": 1773967380000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 18943.1, "quote_volume": 1765.18062, "trades": 31, "taker_buy_volume": 17533.1, "taker_buy_quote": 1633.97742}, {"ts": 1773967440000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 318.9, "quote_volume": 29.83014, "trades": 3, "taker_buy_volume": 318.9, "taker_buy_quote": 29.83014}, {"ts": 1773967500000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 50127.0, "quote_volume": 4700.4472, "trades": 19, "taker_buy_volume": 36107.0, "taker_buy_quote": 3385.28149}, {"ts": 1773967560000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 13539.8, "quote_volume": 1272.0462, "trades": 15, "taker_buy_volume": 3137.4, "taker_buy_quote": 294.93709}, {"ts": 1773967620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4121.1, "quote_volume": 386.55918, "trades": 4, "taker_buy_volume": 318.9, "taker_buy_quote": 29.91282}, {"ts": 1773967680000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 6332.7, "quote_volume": 595.37142, "trades": 18, "taker_buy_volume": 5095.2, "taker_buy_quote": 478.67517}, {"ts": 1773967740000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0937, "volume": 28189.6, "quote_volume": 2646.22837, "trades": 20, "taker_buy_volume": 2238.8, "taker_buy_quote": 209.77556}, {"ts": 1773967800000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 11224.8, "quote_volume": 1052.85657, "trades": 8, "taker_buy_volume": 9540.3, "taker_buy_quote": 894.92952}, {"ts": 1773967860000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 6438.2, "quote_volume": 605.90992, "trades": 23, "taker_buy_volume": 6438.2, "taker_buy_quote": 605.90992}, {"ts": 1773967920000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 22711.5, "quote_volume": 2137.94317, "trades": 30, "taker_buy_volume": 14460.4, "taker_buy_quote": 1360.83571}, {"ts": 1773967980000, "open": 0.0941, "high": 0.0941, "low": 0.0935, "close": 0.0938, "volume": 44745.2, "quote_volume": 4197.94319, "trades": 38, "taker_buy_volume": 28861.6, "taker_buy_quote": 2708.32707}, {"ts": 1773968040000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3748.6, "quote_volume": 351.87033, "trades": 9, "taker_buy_volume": 3670.5, "taker_buy_quote": 344.54455}, {"ts": 1773968100000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 13752.2, "quote_volume": 1289.8721, "trades": 11, "taker_buy_volume": 4674.4, "taker_buy_quote": 438.80241}, {"ts": 1773968160000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 4635.8, "quote_volume": 434.64881, "trades": 5, "taker_buy_volume": 4560.2, "taker_buy_quote": 427.55753}, {"ts": 1773968220000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1782.8, "quote_volume": 167.09954, "trades": 4, "taker_buy_volume": 303.8, "taker_buy_quote": 28.49644}, {"ts": 1773968280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4648.7, "quote_volume": 435.58319, "trades": 6, "taker_buy_volume": 3411.2, "taker_buy_quote": 319.62944}, {"ts": 1773968340000, "open": 0.0937, "high": 0.0943, "low": 0.0937, "close": 0.0941, "volume": 24572.2, "quote_volume": 2305.87007, "trades": 29, "taker_buy_volume": 20882.2, "taker_buy_quote": 1959.25837}, {"ts": 1773968400000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 24322.9, "quote_volume": 2285.27299, "trades": 26, "taker_buy_volume": 2460.4, "taker_buy_quote": 231.1776}, {"ts": 1773968460000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 3599.7, "quote_volume": 338.24899, "trades": 5, "taker_buy_volume": 3599.7, "taker_buy_quote": 338.24899}, {"ts": 1773968520000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 5215.2, "quote_volume": 490.543, "trades": 9, "taker_buy_volume": 2431.2, "taker_buy_quote": 228.5328}, {"ts": 1773968580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1469.1, "quote_volume": 138.24231, "trades": 2, "taker_buy_volume": 1469.1, "taker_buy_quote": 138.24231}, {"ts": 1773968640000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 4507.6, "quote_volume": 423.54201, "trades": 12, "taker_buy_volume": 3441.1, "taker_buy_quote": 323.39101}, {"ts": 1773968700000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2602.9, "quote_volume": 244.95717, "trades": 12, "taker_buy_volume": 2602.9, "taker_buy_quote": 244.95717}, {"ts": 1773968760000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 3948.8, "quote_volume": 372.7309, "trades": 12, "taker_buy_volume": 3354.0, "taker_buy_quote": 316.64126}, {"ts": 1773968820000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 13914.2, "quote_volume": 1313.68315, "trades": 7, "taker_buy_volume": 1294.6, "taker_buy_quote": 122.26916}, {"ts": 1773968880000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 543.9, "quote_volume": 51.27967, "trades": 3, "taker_buy_volume": 442.9, "taker_buy_quote": 41.76547}, {"ts": 1773968940000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 7685.4, "quote_volume": 725.24475, "trades": 7, "taker_buy_volume": 6685.4, "taker_buy_quote": 630.84475}, {"ts": 1773969000000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 5363.9, "quote_volume": 506.44026, "trades": 8, "taker_buy_volume": 3674.8, "taker_buy_quote": 346.9233}, {"ts": 1773969060000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3321.0, "quote_volume": 313.9345, "trades": 6, "taker_buy_volume": 305.0, "taker_buy_quote": 28.8225}, {"ts": 1773969120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1000.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.5}, {"ts": 1773969180000, "open": 0.0947, "high": 0.0957, "low": 0.0947, "close": 0.0948, "volume": 262664.4, "quote_volume": 24992.45005, "trades": 139, "taker_buy_volume": 191473.1, "taker_buy_quote": 18222.9063}, {"ts": 1773969240000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 8892.4, "quote_volume": 839.97435, "trades": 11, "taker_buy_volume": 6085.9, "taker_buy_quote": 575.12771}, {"ts": 1773969300000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 22416.9, "quote_volume": 2123.45948, "trades": 39, "taker_buy_volume": 13758.9, "taker_buy_quote": 1302.9699}, {"ts": 1773969360000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 15753.9, "quote_volume": 1496.00786, "trades": 12, "taker_buy_volume": 6134.6, "taker_buy_quote": 582.28076}, {"ts": 1773969420000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0952, "volume": 59615.4, "quote_volume": 5668.34262, "trades": 65, "taker_buy_volume": 27604.5, "taker_buy_quote": 2624.4301}, {"ts": 1773969480000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 76937.3, "quote_volume": 7326.80982, "trades": 40, "taker_buy_volume": 20836.1, "taker_buy_quote": 1986.62962}, {"ts": 1773969540000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5304.6, "quote_volume": 505.44968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12013.4, "quote_volume": 1144.03418, "trades": 14, "taker_buy_volume": 5729.9, "taker_buy_quote": 545.84498}, {"ts": 1773969660000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 11331.3, "quote_volume": 1080.44552, "trades": 11, "taker_buy_volume": 9987.5, "taker_buy_quote": 952.46938}, {"ts": 1773969720000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 38294.5, "quote_volume": 3649.79675, "trades": 25, "taker_buy_volume": 7035.3, "taker_buy_quote": 670.81333}, {"ts": 1773969780000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 5803.0, "quote_volume": 553.21292, "trades": 5, "taker_buy_volume": 5554.2, "taker_buy_quote": 529.52716}, {"ts": 1773969840000, "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 56333.5, "quote_volume": 5398.91996, "trades": 49, "taker_buy_volume": 26476.8, "taker_buy_quote": 2538.92958}, {"ts": 1773969900000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 6098.2, "quote_volume": 585.14085, "trades": 9, "taker_buy_volume": 4091.2, "taker_buy_quote": 392.69455}, {"ts": 1773969960000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 15218.9, "quote_volume": 1458.45705, "trades": 9, "taker_buy_volume": 11461.9, "taker_buy_quote": 1099.16831}, {"ts": 1773970020000, "open": 0.0959, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 12206.1, "quote_volume": 1164.38951, "trades": 13, "taker_buy_volume": 2674.6, "taker_buy_quote": 255.00914}, {"ts": 1773970080000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 6800.4, "quote_volume": 647.43478, "trades": 7, "taker_buy_volume": 2450.1, "taker_buy_quote": 233.52125}, {"ts": 1773970140000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0947, "volume": 15355.8, "quote_volume": 1455.74652, "trades": 12, "taker_buy_volume": 12071.7, "taker_buy_quote": 1144.47494}, {"ts": 1773970200000, "open": 0.0948, "high": 0.0954, "low": 0.0947, "close": 0.0953, "volume": 16470.0, "quote_volume": 1567.08037, "trades": 20, "taker_buy_volume": 13209.9, "taker_buy_quote": 1257.52134}, {"ts": 1773970260000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4037.0, "quote_volume": 384.7224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970320000, "open": 0.0952, "high": 0.0952, "low": 0.0946, "close": 0.0947, "volume": 11984.9, "quote_volume": 1136.46379, "trades": 12, "taker_buy_volume": 2428.8, "taker_buy_quote": 230.08388}, {"ts": 1773970380000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 5029.6, "quote_volume": 475.12722, "trades": 5, "taker_buy_volume": 1220.0, "taker_buy_quote": 115.512}, {"ts": 1773970440000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11633.8, "quote_volume": 1098.08769, "trades": 7, "taker_buy_volume": 11633.8, "taker_buy_quote": 1098.08769}, {"ts": 1773970500000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2389.2, "quote_volume": 225.80193, "trades": 2, "taker_buy_volume": 2389.2, "taker_buy_quote": 225.80193}, {"ts": 1773970560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4557.9, "quote_volume": 430.38357, "trades": 7, "taker_buy_volume": 3287.9, "taker_buy_quote": 310.39557}, {"ts": 1773970620000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 5658.8, "quote_volume": 533.85232, "trades": 11, "taker_buy_volume": 2204.8, "taker_buy_quote": 208.03312}, {"ts": 1773970680000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2909.6, "quote_volume": 274.65417, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970740000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1308.0, "quote_volume": 123.506, "trades": 2, "taker_buy_volume": 1308.0, "taker_buy_quote": 123.506}, {"ts": 1773970800000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 10321.4, "quote_volume": 973.30947, "trades": 14, "taker_buy_volume": 4286.4, "taker_buy_quote": 404.20752}, {"ts": 1773970860000, "open": 0.0943, "high": 0.095, "low": 0.0943, "close": 0.0946, "volume": 29757.6, "quote_volume": 2816.18605, "trades": 20, "taker_buy_volume": 23761.3, "taker_buy_quote": 2248.1137}, {"ts": 1773970920000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 1462.6, "quote_volume": 138.67185, "trades": 4, "taker_buy_volume": 370.9, "taker_buy_quote": 35.18786}, {"ts": 1773970980000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 19939.8, "quote_volume": 1893.83647, "trades": 16, "taker_buy_volume": 4878.6, "taker_buy_quote": 463.56542}, {"ts": 1773971040000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 10293.4, "quote_volume": 978.65959, "trades": 9, "taker_buy_volume": 10293.4, "taker_buy_quote": 978.65959}, {"ts": 1773971100000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 6796.8, "quote_volume": 647.92139, "trades": 11, "taker_buy_volume": 3230.5, "taker_buy_quote": 308.0904}, {"ts": 1773971160000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2840.1, "quote_volume": 270.40993, "trades": 6, "taker_buy_volume": 1023.1, "taker_buy_quote": 97.50143}, {"ts": 1773971220000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 9325.6, "quote_volume": 888.85343, "trades": 9, "taker_buy_volume": 215.3, "taker_buy_quote": 20.51809}, {"ts": 1773971280000, "open": 0.0953, "high": 0.0953, "low": 0.0947, "close": 0.0947, "volume": 33478.2, "quote_volume": 3178.5177, "trades": 28, "taker_buy_volume": 1662.5, "taker_buy_quote": 157.65377}, {"ts": 1773971340000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7450.7, "quote_volume": 706.22636, "trades": 8, "taker_buy_volume": 6450.7, "taker_buy_quote": 611.52636}, {"ts": 1773971400000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3317.3, "quote_volume": 314.68963, "trades": 3, "taker_buy_volume": 3095.9, "taker_buy_quote": 293.70091}, {"ts": 1773971460000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 2814.1, "quote_volume": 267.31141, "trades": 4, "taker_buy_volume": 2814.1, "taker_buy_quote": 267.31141}, {"ts": 1773971520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 238.0, "quote_volume": 22.61, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 22.61}, {"ts": 1773971580000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 3898.4, "quote_volume": 369.7711, "trades": 6, "taker_buy_volume": 319.8, "taker_buy_quote": 30.34902}, {"ts": 1773971640000, "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0944, "volume": 30061.0, "quote_volume": 2843.29235, "trades": 29, "taker_buy_volume": 2294.8, "taker_buy_quote": 216.65277}, {"ts": 1773971700000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3236.2, "quote_volume": 306.04452, "trades": 4, "taker_buy_volume": 3236.2, "taker_buy_quote": 306.04452}, {"ts": 1773971760000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 6131.1, "quote_volume": 579.04995, "trades": 8, "taker_buy_volume": 1238.6, "taker_buy_quote": 116.9477}, {"ts": 1773971820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 309.6, "quote_volume": 29.2572, "trades": 1, "taker_buy_volume": 309.6, "taker_buy_quote": 29.2572}, {"ts": 1773971880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 249.0, "quote_volume": 23.5305, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 23.5305}, {"ts": 1773971940000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6151.0, "quote_volume": 580.4969, "trades": 7, "taker_buy_volume": 261.3, "taker_buy_quote": 24.66672}, {"ts": 1773972000000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3085.1, "quote_volume": 290.70363, "trades": 14, "taker_buy_volume": 394.1, "taker_buy_quote": 37.16363}, {"ts": 1773972060000, "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.0951, "volume": 9802.5, "quote_volume": 930.20607, "trades": 11, "taker_buy_volume": 8462.5, "taker_buy_quote": 803.27207}, {"ts": 1773972120000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 1388.4, "quote_volume": 131.66896, "trades": 4, "taker_buy_volume": 290.4, "taker_buy_quote": 27.55896}, {"ts": 1773972180000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3474.5, "quote_volume": 329.60635, "trades": 4, "taker_buy_volume": 1237.0, "taker_buy_quote": 117.2676}, {"ts": 1773972240000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2453.2, "quote_volume": 232.83593, "trades": 3, "taker_buy_volume": 272.5, "taker_buy_quote": 25.8875}, {"ts": 1773972300000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 7444.5, "quote_volume": 706.64121, "trades": 6, "taker_buy_volume": 1290.8, "taker_buy_quote": 122.55508}, {"ts": 1773972360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2455.3, "quote_volume": 233.39903, "trades": 5, "taker_buy_volume": 455.3, "taker_buy_quote": 43.29903}, {"ts": 1773972420000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 12921.0, "quote_volume": 1225.2482, "trades": 13, "taker_buy_volume": 1424.5, "taker_buy_quote": 134.95625}, {"ts": 1773972480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3519.3, "quote_volume": 333.05597, "trades": 11, "taker_buy_volume": 301.9, "taker_buy_quote": 28.58993}, {"ts": 1773972540000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 1266.6, "quote_volume": 119.87368, "trades": 2, "taker_buy_volume": 1266.6, "taker_buy_quote": 119.87368}, {"ts": 1773972600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972660000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5242.5, "quote_volume": 496.49682, "trades": 4, "taker_buy_volume": 320.7, "taker_buy_quote": 30.40236}, {"ts": 1773972720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1284.9, "quote_volume": 121.70061, "trades": 4, "taker_buy_volume": 1284.9, "taker_buy_quote": 121.70061}, {"ts": 1773972780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1548.2, "quote_volume": 146.49079, "trades": 2, "taker_buy_volume": 1548.2, "taker_buy_quote": 146.49079}, {"ts": 1773972840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 201.0, "quote_volume": 19.0548, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 19.0548}, {"ts": 1773972900000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 6138.3, "quote_volume": 580.84769, "trades": 7, "taker_buy_volume": 505.9, "taker_buy_quote": 47.8989}, {"ts": 1773972960000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 10278.4, "quote_volume": 970.23779, "trades": 11, "taker_buy_volume": 3675.6, "taker_buy_quote": 346.62914}, {"ts": 1773973020000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 5111.7, "quote_volume": 481.90873, "trades": 11, "taker_buy_volume": 1314.2, "taker_buy_quote": 123.96048}, {"ts": 1773973080000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2758.6, "quote_volume": 260.09058, "trades": 8, "taker_buy_volume": 1304.6, "taker_buy_quote": 123.02378}, {"ts": 1773973140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 236.4, "quote_volume": 22.26888, "trades": 1, "taker_buy_volume": 236.4, "taker_buy_quote": 22.26888}, {"ts": 1773973200000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2301.4, "quote_volume": 216.81405, "trades": 4, "taker_buy_volume": 1301.4, "taker_buy_quote": 122.61405}, {"ts": 1773973260000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 7236.1, "quote_volume": 681.64407, "trades": 9, "taker_buy_volume": 3665.0, "taker_buy_quote": 345.29674}, {"ts": 1773973320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5342.8, "quote_volume": 504.13657, "trades": 4, "taker_buy_volume": 5342.8, "taker_buy_quote": 504.13657}, {"ts": 1773973380000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 4883.9, "quote_volume": 460.5508, "trades": 5, "taker_buy_volume": 515.1, "taker_buy_quote": 48.57296}, {"ts": 1773973440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 620.2, "quote_volume": 58.42284, "trades": 2, "taker_buy_volume": 620.2, "taker_buy_quote": 58.42284}, {"ts": 1773973560000, "open": 0.0941, "high": 0.0941, "low": 0.0934, "close": 0.0937, "volume": 22693.2, "quote_volume": 2127.2545, "trades": 25, "taker_buy_volume": 2408.5, "taker_buy_quote": 225.5698}, {"ts": 1773973620000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1537.2, "quote_volume": 144.10977, "trades": 5, "taker_buy_volume": 741.3, "taker_buy_quote": 69.53394}, {"ts": 1773973680000, "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 3898.2, "quote_volume": 366.00062, "trades": 6, "taker_buy_volume": 2898.2, "taker_buy_quote": 272.20062}, {"ts": 1773973740000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 8167.3, "quote_volume": 768.90282, "trades": 8, "taker_buy_volume": 1180.7, "taker_buy_quote": 111.24001}, {"ts": 1773973800000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3999.9, "quote_volume": 377.57986, "trades": 7, "taker_buy_volume": 2043.9, "taker_buy_quote": 192.94416}, {"ts": 1773973860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1175.9, "quote_volume": 111.02255, "trades": 2, "taker_buy_volume": 1175.9, "taker_buy_quote": 111.02255}, {"ts": 1773973920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3411.1, "quote_volume": 322.37352, "trades": 3, "taker_buy_volume": 2411.1, "taker_buy_quote": 227.87352}, {"ts": 1773973980000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1234.0, "quote_volume": 116.713, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 22.113}, {"ts": 1773974040000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 5316.8, "quote_volume": 504.38101, "trades": 5, "taker_buy_volume": 5316.8, "taker_buy_quote": 504.38101}, {"ts": 1773974100000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3950.9, "quote_volume": 374.48972, "trades": 5, "taker_buy_volume": 209.2, "taker_buy_quote": 19.83216}, {"ts": 1773974160000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3449.0, "quote_volume": 326.64366, "trades": 5, "taker_buy_volume": 296.9, "taker_buy_quote": 28.13979}, {"ts": 1773974220000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5394.1, "quote_volume": 510.40774, "trades": 5, "taker_buy_volume": 1258.8, "taker_buy_quote": 119.20836}, {"ts": 1773974280000, "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 20734.6, "quote_volume": 1958.448, "trades": 18, "taker_buy_volume": 1431.4, "taker_buy_quote": 134.98102}, {"ts": 1773974340000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2264.9, "quote_volume": 213.15358, "trades": 3, "taker_buy_volume": 2264.9, "taker_buy_quote": 213.15358}, {"ts": 1773974400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 335.7, "quote_volume": 31.65117, "trades": 2, "taker_buy_volume": 282.3, "taker_buy_quote": 26.62089}, {"ts": 1773974460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 186.6, "quote_volume": 17.61504, "trades": 1, "taker_buy_volume": 186.6, "taker_buy_quote": 17.61504}, {"ts": 1773974520000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 2547.6, "quote_volume": 239.99497, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 22.3491}, {"ts": 1773974580000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1274.9, "quote_volume": 120.24259, "trades": 3, "taker_buy_volume": 1195.2, "taker_buy_quote": 112.72688}, {"ts": 1773974640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 250.3, "quote_volume": 23.60329, "trades": 1, "taker_buy_volume": 250.3, "taker_buy_quote": 23.60329}, {"ts": 1773974700000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 9296.2, "quote_volume": 877.98188, "trades": 7, "taker_buy_volume": 8296.2, "taker_buy_quote": 783.48188}, {"ts": 1773974760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 148.8, "quote_volume": 14.04672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2267.3, "quote_volume": 214.24131, "trades": 3, "taker_buy_volume": 2267.3, "taker_buy_quote": 214.24131}, {"ts": 1773974880000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3206.4, "quote_volume": 303.02544, "trades": 6, "taker_buy_volume": 2206.4, "taker_buy_quote": 208.52544}, {"ts": 1773974940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1205.7, "quote_volume": 113.95922, "trades": 2, "taker_buy_volume": 1205.7, "taker_buy_quote": 113.95922}, {"ts": 1773975000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5559.8, "quote_volume": 525.4011, "trades": 5, "taker_buy_volume": 2643.1, "taker_buy_quote": 249.77295}, {"ts": 1773975060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 347.9, "quote_volume": 32.87655, "trades": 2, "taker_buy_volume": 347.9, "taker_buy_quote": 32.87655}, {"ts": 1773975120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1554.7, "quote_volume": 146.91915, "trades": 4, "taker_buy_volume": 1244.7, "taker_buy_quote": 117.62415}, {"ts": 1773975180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 195.2, "quote_volume": 18.46592, "trades": 1, "taker_buy_volume": 195.2, "taker_buy_quote": 18.46592}, {"ts": 1773975240000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 4739.7, "quote_volume": 447.79808, "trades": 6, "taker_buy_volume": 201.8, "taker_buy_quote": 19.09028}, {"ts": 1773975300000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2945.0, "quote_volume": 277.93725, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.4}, {"ts": 1773975360000, "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0947, "volume": 17478.9, "quote_volume": 1649.45098, "trades": 14, "taker_buy_volume": 14440.1, "taker_buy_quote": 1362.99944}, {"ts": 1773975420000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 301.1, "quote_volume": 28.50614, "trades": 2, "taker_buy_volume": 220.8, "taker_buy_quote": 20.90976}, {"ts": 1773975480000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 301.8, "quote_volume": 28.57206, "trades": 2, "taker_buy_volume": 217.8, "taker_buy_quote": 20.62566}, {"ts": 1773975540000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 3009.7, "quote_volume": 284.61254, "trades": 9, "taker_buy_volume": 279.7, "taker_buy_quote": 26.48759}, {"ts": 1773975600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 264.2, "quote_volume": 24.91406, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 24.91406}, {"ts": 1773975660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 212.5, "quote_volume": 20.06, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 20.06}, {"ts": 1773975720000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 7751.3, "quote_volume": 732.77881, "trades": 12, "taker_buy_volume": 6673.3, "taker_buy_quote": 630.93991}, {"ts": 1773975780000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 2995.0, "quote_volume": 283.49495, "trades": 6, "taker_buy_volume": 221.0, "taker_buy_quote": 20.9508}, {"ts": 1773975840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 183.4, "quote_volume": 17.36798, "trades": 1, "taker_buy_volume": 183.4, "taker_buy_quote": 17.36798}, {"ts": 1773975900000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 7010.8, "quote_volume": 664.98948, "trades": 11, "taker_buy_volume": 3798.8, "taker_buy_quote": 360.33618}, {"ts": 1773975960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 704.3, "quote_volume": 66.79667, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 27.54947}, {"ts": 1773976020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 244.0, "quote_volume": 23.1068, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 23.1068}, {"ts": 1773976080000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 2615.4, "quote_volume": 248.39739, "trades": 8, "taker_buy_volume": 1753.6, "taker_buy_quote": 166.61495}, {"ts": 1773976140000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 5995.4, "quote_volume": 569.4216, "trades": 7, "taker_buy_volume": 2755.7, "taker_buy_quote": 261.7915}, {"ts": 1773976200000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 3628.1, "quote_volume": 343.04674, "trades": 6, "taker_buy_volume": 1621.1, "taker_buy_quote": 153.28524}, {"ts": 1773976260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 226.6, "quote_volume": 21.43636, "trades": 1, "taker_buy_volume": 226.6, "taker_buy_quote": 21.43636}, {"ts": 1773976320000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 6306.8, "quote_volume": 596.04276, "trades": 8, "taker_buy_volume": 224.7, "taker_buy_quote": 21.23415}, {"ts": 1773976380000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4871.7, "quote_volume": 459.42068, "trades": 10, "taker_buy_volume": 2668.7, "taker_buy_quote": 251.67778}, {"ts": 1773976440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 900.3, "quote_volume": 84.98832, "trades": 2, "taker_buy_volume": 289.3, "taker_buy_quote": 27.30992}, {"ts": 1773976500000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 3034.0, "quote_volume": 285.96335, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.3}, {"ts": 1773976560000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 5398.9, "quote_volume": 507.7395, "trades": 17, "taker_buy_volume": 395.9, "taker_buy_quote": 37.2748}, {"ts": 1773976620000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4295.6, "quote_volume": 404.01336, "trades": 11, "taker_buy_volume": 238.6, "taker_buy_quote": 22.45226}, {"ts": 1773976680000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1081.8, "quote_volume": 101.77258, "trades": 4, "taker_buy_volume": 236.8, "taker_buy_quote": 22.28288}, {"ts": 1773976740000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 6717.7, "quote_volume": 631.80057, "trades": 13, "taker_buy_volume": 3367.7, "taker_buy_quote": 316.90057}, {"ts": 1773976800000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1704.7, "quote_volume": 160.32477, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976860000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 5054.9, "quote_volume": 475.08716, "trades": 12, "taker_buy_volume": 2145.5, "taker_buy_quote": 201.677}, {"ts": 1773976920000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 9013.9, "quote_volume": 845.82204, "trades": 13, "taker_buy_volume": 4955.2, "taker_buy_quote": 465.21748}, {"ts": 1773976980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 2717.9, "quote_volume": 255.61519, "trades": 8, "taker_buy_volume": 1249.9, "taker_buy_quote": 117.61559}, {"ts": 1773977040000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8448.3, "quote_volume": 795.19494, "trades": 11, "taker_buy_volume": 6866.1, "taker_buy_quote": 646.30992}, {"ts": 1773977100000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 8653.6, "quote_volume": 816.23939, "trades": 10, "taker_buy_volume": 4532.6, "taker_buy_quote": 427.70489}, {"ts": 1773977160000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 1991.0, "quote_volume": 188.5124, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 30.2412}, {"ts": 1773977220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2364.2, "quote_volume": 223.57002, "trades": 5, "taker_buy_volume": 203.2, "taker_buy_quote": 19.22272}, {"ts": 1773977280000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 5789.0, "quote_volume": 546.3696, "trades": 8, "taker_buy_volume": 287.0, "taker_buy_quote": 27.0641}, {"ts": 1773977340000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 2468.8, "quote_volume": 233.10098, "trades": 5, "taker_buy_volume": 2468.8, "taker_buy_quote": 233.10098}, {"ts": 1773977400000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2072.8, "quote_volume": 195.90278, "trades": 8, "taker_buy_volume": 231.8, "taker_buy_quote": 21.92828}, {"ts": 1773977460000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 485.4, "quote_volume": 45.80926, "trades": 2, "taker_buy_volume": 485.4, "taker_buy_quote": 45.80926}, {"ts": 1773977520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1622.1, "quote_volume": 152.63961, "trades": 4, "taker_buy_volume": 1399.1, "taker_buy_quote": 131.65531}, {"ts": 1773977580000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 8591.7, "quote_volume": 809.12937, "trades": 12, "taker_buy_volume": 6927.7, "taker_buy_quote": 652.38487}, {"ts": 1773977640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5652.6, "quote_volume": 532.44172, "trades": 11, "taker_buy_volume": 3370.6, "taker_buy_quote": 317.51052}, {"ts": 1773977700000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1251.3, "quote_volume": 117.89759, "trades": 2, "taker_buy_volume": 1251.3, "taker_buy_quote": 117.89759}, {"ts": 1773977760000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 6225.7, "quote_volume": 586.69153, "trades": 11, "taker_buy_volume": 2415.2, "taker_buy_quote": 227.54738}, {"ts": 1773977820000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1297.0, "quote_volume": 122.2774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 248.9, "quote_volume": 23.47127, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 23.47127}, {"ts": 1773977940000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 4371.9, "quote_volume": 412.20641, "trades": 12, "taker_buy_volume": 2217.9, "taker_buy_quote": 209.16976}, {"ts": 1773978000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 943.4, "quote_volume": 89.02649, "trades": 3, "taker_buy_volume": 863.9, "taker_buy_quote": 81.52169}, {"ts": 1773978060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3362.1, "quote_volume": 318.05466, "trades": 3, "taker_buy_volume": 3362.1, "taker_buy_quote": 318.05466}, {"ts": 1773978120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1195.3, "quote_volume": 113.05585, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 18.45585}, {"ts": 1773978180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 267.8, "quote_volume": 25.3071, "trades": 1, "taker_buy_volume": 267.8, "taker_buy_quote": 25.3071}, {"ts": 1773978240000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5084.0, "quote_volume": 480.6855, "trades": 5, "taker_buy_volume": 3846.5, "taker_buy_quote": 363.49425}, {"ts": 1773978300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 315.2, "quote_volume": 29.81792, "trades": 1, "taker_buy_volume": 315.2, "taker_buy_quote": 29.81792}, {"ts": 1773978360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 208.7, "quote_volume": 19.74302, "trades": 1, "taker_buy_volume": 208.7, "taker_buy_quote": 19.74302}, {"ts": 1773978420000, "open": 0.0946, "high": 0.0947, "low": 0.0939, "close": 0.0939, "volume": 131451.9, "quote_volume": 12390.94569, "trades": 74, "taker_buy_volume": 10815.9, "taker_buy_quote": 1018.31603}, {"ts": 1773978480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 13819.8, "quote_volume": 1299.0612, "trades": 5, "taker_buy_volume": 12582.3, "taker_buy_quote": 1182.7362}, {"ts": 1773978540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3237.5, "quote_volume": 304.325, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1773978600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 423.6, "quote_volume": 39.90312, "trades": 2, "taker_buy_volume": 423.6, "taker_buy_quote": 39.90312}, {"ts": 1773978660000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 44904.2, "quote_volume": 4225.31035, "trades": 15, "taker_buy_volume": 199.0, "taker_buy_quote": 18.706}, {"ts": 1773978720000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 42124.0, "quote_volume": 3950.16707, "trades": 19, "taker_buy_volume": 1442.1, "taker_buy_quote": 135.3099}, {"ts": 1773978780000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 4218.1, "quote_volume": 395.67357, "trades": 8, "taker_buy_volume": 4218.1, "taker_buy_quote": 395.67357}, {"ts": 1773978840000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 313.9, "quote_volume": 29.5066, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 29.5066}, {"ts": 1773978900000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 216.1, "quote_volume": 20.3134, "trades": 1, "taker_buy_volume": 216.1, "taker_buy_quote": 20.3134}, {"ts": 1773978960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8219.2, "quote_volume": 773.42672, "trades": 3, "taker_buy_volume": 8219.2, "taker_buy_quote": 773.42672}, {"ts": 1773979020000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19674.5, "quote_volume": 1853.5136, "trades": 10, "taker_buy_volume": 13720.9, "taker_buy_quote": 1292.53662}, {"ts": 1773979080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1556.8, "quote_volume": 146.52681, "trades": 2, "taker_buy_volume": 319.3, "taker_buy_quote": 30.07806}, {"ts": 1773979140000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 24991.3, "quote_volume": 2351.34026, "trades": 10, "taker_buy_volume": 21933.5, "taker_buy_quote": 2063.91529}, {"ts": 1773979200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2197.9, "quote_volume": 207.06197, "trades": 3, "taker_buy_volume": 197.9, "taker_buy_quote": 18.66197}, {"ts": 1773979260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 201.4, "quote_volume": 18.97188, "trades": 1, "taker_buy_volume": 201.4, "taker_buy_quote": 18.97188}, {"ts": 1773979320000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1235.5, "quote_volume": 116.2841, "trades": 2, "taker_buy_volume": 235.5, "taker_buy_quote": 22.1841}, {"ts": 1773979380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1079.6, "quote_volume": 101.59036, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1773979440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1200.6, "quote_volume": 112.97646, "trades": 4, "taker_buy_volume": 200.6, "taker_buy_quote": 18.87646}, {"ts": 1773979500000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 8970.1, "quote_volume": 842.58422, "trades": 7, "taker_buy_volume": 523.1, "taker_buy_quote": 49.09995}, {"ts": 1773979560000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 585.7, "quote_volume": 54.96591, "trades": 3, "taker_buy_volume": 585.7, "taker_buy_quote": 54.96591}, {"ts": 1773979620000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 2773.4, "quote_volume": 260.07055, "trades": 4, "taker_buy_volume": 1217.3, "taker_buy_quote": 114.20447}, {"ts": 1773979680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 226.7, "quote_volume": 21.3098, "trades": 1, "taker_buy_volume": 226.7, "taker_buy_quote": 21.3098}, {"ts": 1773979740000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 12067.5, "quote_volume": 1136.42316, "trades": 13, "taker_buy_volume": 5343.5, "taker_buy_quote": 503.28961}, {"ts": 1773979800000, "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 15459.2, "quote_volume": 1453.51992, "trades": 37, "taker_buy_volume": 1655.0, "taker_buy_quote": 155.51468}, {"ts": 1773979860000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1904.6, "quote_volume": 179.0637, "trades": 4, "taker_buy_volume": 904.6, "taker_buy_quote": 85.0637}, {"ts": 1773979920000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1116.2, "quote_volume": 105.00422, "trades": 3, "taker_buy_volume": 1116.2, "taker_buy_quote": 105.00422}, {"ts": 1773979980000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3599.1, "quote_volume": 339.23107, "trades": 5, "taker_buy_volume": 3599.1, "taker_buy_quote": 339.23107}, {"ts": 1773980040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 271.6, "quote_volume": 25.61188, "trades": 1, "taker_buy_volume": 271.6, "taker_buy_quote": 25.61188}, {"ts": 1773980100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 221.0, "quote_volume": 20.8182, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 20.8182}, {"ts": 1773980160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 473.3, "quote_volume": 44.63219, "trades": 2, "taker_buy_volume": 473.3, "taker_buy_quote": 44.63219}, {"ts": 1773980280000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 12474.6, "quote_volume": 1180.63749, "trades": 8, "taker_buy_volume": 12474.6, "taker_buy_quote": 1180.63749}, {"ts": 1773980340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3797.9, "quote_volume": 359.52945, "trades": 5, "taker_buy_volume": 3797.9, "taker_buy_quote": 359.52945}, {"ts": 1773980400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 271.3, "quote_volume": 25.71924, "trades": 1, "taker_buy_volume": 271.3, "taker_buy_quote": 25.71924}, {"ts": 1773980460000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 8190.0, "quote_volume": 778.11085, "trades": 13, "taker_buy_volume": 4190.0, "taker_buy_quote": 397.71085}, {"ts": 1773980520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 198.3, "quote_volume": 18.85833, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 18.85833}, {"ts": 1773980640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3383.5, "quote_volume": 321.77085, "trades": 3, "taker_buy_volume": 249.4, "taker_buy_quote": 23.71794}, {"ts": 1773980700000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 2143.9, "quote_volume": 203.92927, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 18.66927}, {"ts": 1773980760000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 26985.5, "quote_volume": 2572.33934, "trades": 24, "taker_buy_volume": 23510.5, "taker_buy_quote": 2241.04809}, {"ts": 1773980820000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 12811.6, "quote_volume": 1218.82288, "trades": 21, "taker_buy_volume": 425.5, "taker_buy_quote": 40.47884}, {"ts": 1773980880000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 29228.7, "quote_volume": 2784.43712, "trades": 29, "taker_buy_volume": 27515.7, "taker_buy_quote": 2621.23577}, {"ts": 1773980940000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 5323.1, "quote_volume": 507.68699, "trades": 9, "taker_buy_volume": 2829.8, "taker_buy_quote": 269.78128}, {"ts": 1773981000000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 1287.2, "quote_volume": 122.44129, "trades": 5, "taker_buy_volume": 496.6, "taker_buy_quote": 47.28272}, {"ts": 1773981060000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 7277.5, "quote_volume": 690.3342, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981120000, "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0942, "volume": 10601.8, "quote_volume": 1001.71963, "trades": 14, "taker_buy_volume": 3685.9, "taker_buy_quote": 348.55428}, {"ts": 1773981180000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 1818.3, "quote_volume": 171.0971, "trades": 3, "taker_buy_volume": 852.7, "taker_buy_quote": 80.3307}, {"ts": 1773981240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2368.8, "quote_volume": 222.69406, "trades": 4, "taker_buy_volume": 2268.6, "taker_buy_quote": 213.27526}, {"ts": 1773981300000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 7956.0, "quote_volume": 748.34768, "trades": 8, "taker_buy_volume": 4606.8, "taker_buy_quote": 433.52288}, {"ts": 1773981360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1773981420000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1734.0, "quote_volume": 163.02848, "trades": 3, "taker_buy_volume": 324.8, "taker_buy_quote": 30.56368}, {"ts": 1773981480000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 13057.9, "quote_volume": 1228.64839, "trades": 8, "taker_buy_volume": 13057.9, "taker_buy_quote": 1228.64839}, {"ts": 1773981540000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 2451.5, "quote_volume": 230.61167, "trades": 7, "taker_buy_volume": 452.1, "taker_buy_quote": 42.56053}, {"ts": 1773981600000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 233.0, "quote_volume": 21.9253, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 21.9253}, {"ts": 1773981660000, "open": 0.094, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 3449.3, "quote_volume": 325.19463, "trades": 8, "taker_buy_volume": 2193.6, "taker_buy_quote": 206.85648}, {"ts": 1773981720000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 4921.7, "quote_volume": 464.64788, "trades": 9, "taker_buy_volume": 235.4, "taker_buy_quote": 22.2453}, {"ts": 1773981780000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 229.8, "quote_volume": 21.7161, "trades": 1, "taker_buy_volume": 229.8, "taker_buy_quote": 21.7161}, {"ts": 1773981840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 186.3, "quote_volume": 17.62398, "trades": 1, "taker_buy_volume": 186.3, "taker_buy_quote": 17.62398}, {"ts": 1773981900000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3944.4, "quote_volume": 373.32114, "trades": 8, "taker_buy_volume": 2247.4, "taker_buy_quote": 212.68494}, {"ts": 1773981960000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 20860.0, "quote_volume": 1972.84184, "trades": 48, "taker_buy_volume": 311.2, "taker_buy_quote": 29.50176}, {"ts": 1773982020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1322.8, "quote_volume": 124.87232, "trades": 2, "taker_buy_volume": 322.8, "taker_buy_quote": 30.47232}, {"ts": 1773982080000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 5786.4, "quote_volume": 546.79112, "trades": 29, "taker_buy_volume": 3786.4, "taker_buy_quote": 357.49112}, {"ts": 1773982140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 452.5, "quote_volume": 42.897, "trades": 2, "taker_buy_volume": 452.5, "taker_buy_quote": 42.897}, {"ts": 1773982200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 467.7, "quote_volume": 44.33796, "trades": 1, "taker_buy_volume": 467.7, "taker_buy_quote": 44.33796}, {"ts": 1773982260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 192.2, "quote_volume": 18.23978, "trades": 1, "taker_buy_volume": 192.2, "taker_buy_quote": 18.23978}, {"ts": 1773982320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 448.3, "quote_volume": 42.54367, "trades": 2, "taker_buy_volume": 448.3, "taker_buy_quote": 42.54367}, {"ts": 1773982380000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 11643.7, "quote_volume": 1105.29399, "trades": 12, "taker_buy_volume": 5282.3, "taker_buy_quote": 501.45608}, {"ts": 1773982440000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 23450.7, "quote_volume": 2224.92422, "trades": 52, "taker_buy_volume": 257.4, "taker_buy_quote": 24.42726}, {"ts": 1773982500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1265.6, "quote_volume": 119.87888, "trades": 3, "taker_buy_volume": 265.6, "taker_buy_quote": 25.17888}, {"ts": 1773982620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 266.9, "quote_volume": 25.24874, "trades": 1, "taker_buy_volume": 266.9, "taker_buy_quote": 25.24874}, {"ts": 1773982680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 245.6, "quote_volume": 23.23376, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 23.23376}, {"ts": 1773982740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 9485.5, "quote_volume": 895.90545, "trades": 20, "taker_buy_volume": 3466.1, "taker_buy_quote": 327.3227}, {"ts": 1773982800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2370.2, "quote_volume": 223.53498, "trades": 3, "taker_buy_volume": 251.2, "taker_buy_quote": 23.71328}, {"ts": 1773982860000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 3716.3, "quote_volume": 350.10608, "trades": 3, "taker_buy_volume": 306.2, "taker_buy_quote": 28.87466}, {"ts": 1773982920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 309.2, "quote_volume": 29.15756, "trades": 1, "taker_buy_volume": 309.2, "taker_buy_quote": 29.15756}, {"ts": 1773982980000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 13682.6, "quote_volume": 1294.82311, "trades": 23, "taker_buy_volume": 3063.7, "taker_buy_quote": 289.21328}, {"ts": 1773983040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1589.7, "quote_volume": 150.54459, "trades": 3, "taker_buy_volume": 589.7, "taker_buy_quote": 55.84459}, {"ts": 1773983100000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 991.5, "quote_volume": 94.02341, "trades": 2, "taker_buy_volume": 991.5, "taker_buy_quote": 94.02341}, {"ts": 1773983160000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 7601.7, "quote_volume": 720.37324, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983220000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 5139.7, "quote_volume": 485.68835, "trades": 6, "taker_buy_volume": 1283.2, "taker_buy_quote": 121.21904}, {"ts": 1773983280000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 9765.4, "quote_volume": 922.89053, "trades": 23, "taker_buy_volume": 7184.9, "taker_buy_quote": 678.90953}, {"ts": 1773983340000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3120.7, "quote_volume": 294.9362, "trades": 7, "taker_buy_volume": 1300.5, "taker_buy_quote": 122.9273}, {"ts": 1773983400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 783.4, "quote_volume": 74.1397, "trades": 2, "taker_buy_volume": 300.6, "taker_buy_quote": 28.46682}, {"ts": 1773983460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 265.8, "quote_volume": 25.14468, "trades": 1, "taker_buy_volume": 265.8, "taker_buy_quote": 25.14468}, {"ts": 1773983520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 253.5, "quote_volume": 23.9811, "trades": 1, "taker_buy_volume": 253.5, "taker_buy_quote": 23.9811}, {"ts": 1773983580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 313.9, "quote_volume": 29.72633, "trades": 1, "taker_buy_volume": 313.9, "taker_buy_quote": 29.72633}, {"ts": 1773983640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 699.4, "quote_volume": 66.30312, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 66.30312}, {"ts": 1773983700000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 4891.0, "quote_volume": 463.38702, "trades": 8, "taker_buy_volume": 2175.5, "taker_buy_quote": 206.05957}, {"ts": 1773983760000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2974.1, "quote_volume": 282.4291, "trades": 5, "taker_buy_volume": 870.1, "taker_buy_quote": 82.6595}, {"ts": 1773983820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 179.0, "quote_volume": 17.005, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 17.005}, {"ts": 1773983880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5083.6, "quote_volume": 483.68519, "trades": 6, "taker_buy_volume": 3846.1, "taker_buy_quote": 365.99894}, {"ts": 1773983940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1019.7, "quote_volume": 97.17741, "trades": 2, "taker_buy_volume": 1019.7, "taker_buy_quote": 97.17741}, {"ts": 1773984000000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 3712.6, "quote_volume": 353.84142, "trades": 7, "taker_buy_volume": 1649.0, "taker_buy_quote": 157.1867}, {"ts": 1773984060000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6797.3, "quote_volume": 648.56242, "trades": 8, "taker_buy_volume": 4793.3, "taker_buy_quote": 457.28082}, {"ts": 1773984120000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 15821.6, "quote_volume": 1508.52648, "trades": 49, "taker_buy_volume": 6965.5, "taker_buy_quote": 663.83492}, {"ts": 1773984180000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 5078.1, "quote_volume": 483.58256, "trades": 7, "taker_buy_volume": 482.6, "taker_buy_quote": 45.97926}, {"ts": 1773984240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1424.5, "quote_volume": 135.60635, "trades": 5, "taker_buy_volume": 1364.0, "taker_buy_quote": 129.8528}, {"ts": 1773984300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4272.6, "quote_volume": 406.48934, "trades": 7, "taker_buy_volume": 3272.6, "taker_buy_quote": 311.38934}, {"ts": 1773984360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1292.7, "quote_volume": 122.84087, "trades": 3, "taker_buy_volume": 343.7, "taker_buy_quote": 32.68587}, {"ts": 1773984480000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 1947.6, "quote_volume": 184.78212, "trades": 3, "taker_buy_volume": 1248.2, "taker_buy_quote": 118.479}, {"ts": 1773984540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6693.2, "quote_volume": 633.86391, "trades": 21, "taker_buy_volume": 6693.2, "taker_buy_quote": 633.86391}, {"ts": 1773984600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 224.0, "quote_volume": 21.2352, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 21.2352}, {"ts": 1773984660000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 2346.7, "quote_volume": 222.60484, "trades": 5, "taker_buy_volume": 1186.2, "taker_buy_quote": 112.58944}, {"ts": 1773984720000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 21345.0, "quote_volume": 2028.02266, "trades": 11, "taker_buy_volume": 21345.0, "taker_buy_quote": 2028.02266}, {"ts": 1773984780000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 10360.8, "quote_volume": 988.4333, "trades": 11, "taker_buy_volume": 5222.5, "taker_buy_quote": 498.18853}, {"ts": 1773984840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 320.2, "quote_volume": 30.54708, "trades": 1, "taker_buy_volume": 320.2, "taker_buy_quote": 30.54708}, {"ts": 1773984900000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3163.5, "quote_volume": 302.2387, "trades": 8, "taker_buy_volume": 244.5, "taker_buy_quote": 23.3742}, {"ts": 1773984960000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 3439.7, "quote_volume": 329.71172, "trades": 7, "taker_buy_volume": 3121.3, "taker_buy_quote": 299.1889}, {"ts": 1773985020000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 23676.8, "quote_volume": 2271.84822, "trades": 36, "taker_buy_volume": 17398.0, "taker_buy_quote": 1669.49442}, {"ts": 1773985080000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 8111.9, "quote_volume": 778.19287, "trades": 9, "taker_buy_volume": 7044.8, "taker_buy_quote": 675.86469}, {"ts": 1773985140000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 77701.9, "quote_volume": 7437.70887, "trades": 22, "taker_buy_volume": 1482.6, "taker_buy_quote": 141.81834}, {"ts": 1773985200000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 6382.2, "quote_volume": 609.94294, "trades": 9, "taker_buy_volume": 3190.9, "taker_buy_quote": 305.05004}, {"ts": 1773985260000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 18511.6, "quote_volume": 1761.55854, "trades": 16, "taker_buy_volume": 714.8, "taker_buy_quote": 67.906}, {"ts": 1773985320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 305.9, "quote_volume": 29.09109, "trades": 1, "taker_buy_volume": 305.9, "taker_buy_quote": 29.09109}, {"ts": 1773985380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 857.6, "quote_volume": 81.51564, "trades": 3, "taker_buy_volume": 436.4, "taker_buy_quote": 41.50164}, {"ts": 1773985440000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 22097.2, "quote_volume": 2104.52112, "trades": 20, "taker_buy_volume": 17619.9, "taker_buy_quote": 1677.83669}, {"ts": 1773985500000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 243.7, "quote_volume": 23.20024, "trades": 1, "taker_buy_volume": 243.7, "taker_buy_quote": 23.20024}, {"ts": 1773985560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1285.0, "quote_volume": 122.2035, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 27.1035}, {"ts": 1773985620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 304.8, "quote_volume": 28.98648, "trades": 1, "taker_buy_volume": 304.8, "taker_buy_quote": 28.98648}, {"ts": 1773985680000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 484.2, "quote_volume": 46.00379, "trades": 3, "taker_buy_volume": 308.1, "taker_buy_quote": 29.2695}, {"ts": 1773985740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 199.3, "quote_volume": 18.91357, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 18.91357}, {"ts": 1773985800000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 6630.1, "quote_volume": 629.58358, "trades": 6, "taker_buy_volume": 5630.1, "taker_buy_quote": 534.58358}, {"ts": 1773985860000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3280.3, "quote_volume": 311.97554, "trades": 3, "taker_buy_volume": 3280.3, "taker_buy_quote": 311.97554}, {"ts": 1773985920000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 6871.7, "quote_volume": 653.78068, "trades": 10, "taker_buy_volume": 3119.2, "taker_buy_quote": 296.97228}, {"ts": 1773985980000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2410.2, "quote_volume": 229.75622, "trades": 2, "taker_buy_volume": 2410.2, "taker_buy_quote": 229.75622}, {"ts": 1773986040000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2131.2, "quote_volume": 203.23718, "trades": 5, "taker_buy_volume": 218.2, "taker_buy_quote": 20.81628}, {"ts": 1773986100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986160000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 452.2, "quote_volume": 43.10328, "trades": 2, "taker_buy_volume": 452.2, "taker_buy_quote": 43.10328}, {"ts": 1773986220000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1664.7, "quote_volume": 158.57944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4853.5, "quote_volume": 462.08036, "trades": 6, "taker_buy_volume": 4853.5, "taker_buy_quote": 462.08036}, {"ts": 1773986340000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9112.8, "quote_volume": 868.57359, "trades": 8, "taker_buy_volume": 2296.3, "taker_buy_quote": 218.83739}, {"ts": 1773986400000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 11931.9, "quote_volume": 1136.1885, "trades": 6, "taker_buy_volume": 298.8, "taker_buy_quote": 28.386}, {"ts": 1773986460000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1218.5, "quote_volume": 115.77935, "trades": 2, "taker_buy_volume": 1218.5, "taker_buy_quote": 115.77935}, {"ts": 1773986520000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 12059.3, "quote_volume": 1145.32118, "trades": 11, "taker_buy_volume": 9912.6, "taker_buy_quote": 941.40783}, {"ts": 1773986580000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1289.7, "quote_volume": 122.77944, "trades": 2, "taker_buy_volume": 1289.7, "taker_buy_quote": 122.77944}, {"ts": 1773986640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1344.5, "quote_volume": 128.13085, "trades": 3, "taker_buy_volume": 1344.5, "taker_buy_quote": 128.13085}, {"ts": 1773986700000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1294.3, "quote_volume": 123.24679, "trades": 2, "taker_buy_volume": 294.3, "taker_buy_quote": 28.04679}, {"ts": 1773986760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 900.8, "quote_volume": 85.66608, "trades": 2, "taker_buy_volume": 301.8, "taker_buy_quote": 28.70118}, {"ts": 1773986820000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 8171.7, "quote_volume": 776.83662, "trades": 12, "taker_buy_volume": 5605.7, "taker_buy_quote": 533.12582}, {"ts": 1773986880000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 4222.5, "quote_volume": 401.47347, "trades": 7, "taker_buy_volume": 2091.3, "taker_buy_quote": 198.88263}, {"ts": 1773986940000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 5612.4, "quote_volume": 533.7187, "trades": 4, "taker_buy_volume": 205.4, "taker_buy_quote": 19.513}, {"ts": 1773987000000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 262.3, "quote_volume": 24.83981, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 24.83981}, {"ts": 1773987060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 277.1, "quote_volume": 26.21366, "trades": 1, "taker_buy_volume": 277.1, "taker_buy_quote": 26.21366}, {"ts": 1773987120000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4367.1, "quote_volume": 412.49727, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 18.2196}, {"ts": 1773987180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 244.7, "quote_volume": 23.12415, "trades": 1, "taker_buy_volume": 244.7, "taker_buy_quote": 23.12415}, {"ts": 1773987240000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 3485.0, "quote_volume": 329.50701, "trades": 7, "taker_buy_volume": 1531.0, "taker_buy_quote": 144.75401}, {"ts": 1773987300000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 10816.8, "quote_volume": 1020.99616, "trades": 11, "taker_buy_volume": 7519.3, "taker_buy_quote": 709.83591}, {"ts": 1773987360000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1386.3, "quote_volume": 130.90535, "trades": 3, "taker_buy_volume": 1386.3, "taker_buy_quote": 130.90535}, {"ts": 1773987420000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1877.1, "quote_volume": 177.14113, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 28.8864}, {"ts": 1773987480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 486.9, "quote_volume": 46.01205, "trades": 2, "taker_buy_volume": 272.9, "taker_buy_quote": 25.78905}, {"ts": 1773987540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1305.7, "quote_volume": 123.38865, "trades": 2, "taker_buy_volume": 1305.7, "taker_buy_quote": 123.38865}, {"ts": 1773987600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 343.4, "quote_volume": 32.4796, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 26.7718}, {"ts": 1773987660000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 4955.9, "quote_volume": 467.5681, "trades": 9, "taker_buy_volume": 1321.9, "taker_buy_quote": 124.71955}, {"ts": 1773987720000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 2000.0, "quote_volume": 189.0, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.0}, {"ts": 1773987780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 194.0, "quote_volume": 18.3718, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 18.3718}, {"ts": 1773987840000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 2065.8, "quote_volume": 195.27286, "trades": 7, "taker_buy_volume": 273.8, "taker_buy_quote": 25.92886}, {"ts": 1773987900000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4369.2, "quote_volume": 413.23102, "trades": 7, "taker_buy_volume": 1178.7, "taker_buy_quote": 111.50502}, {"ts": 1773987960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 6877.1, "quote_volume": 650.82823, "trades": 6, "taker_buy_volume": 308.2, "taker_buy_quote": 29.18654}, {"ts": 1773988020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 237.0, "quote_volume": 22.4439, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 22.4439}, {"ts": 1773988080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 210.0, "quote_volume": 19.887, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 19.887}, {"ts": 1773988140000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 10770.1, "quote_volume": 1020.12216, "trades": 6, "taker_buy_volume": 3104.0, "taker_buy_quote": 294.01874}, {"ts": 1773988200000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 4553.6, "quote_volume": 431.47516, "trades": 6, "taker_buy_volume": 1316.1, "taker_buy_quote": 124.69789}, {"ts": 1773988260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 287.7, "quote_volume": 27.36027, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 27.36027}, {"ts": 1773988320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 316.4, "quote_volume": 30.12128, "trades": 2, "taker_buy_volume": 316.4, "taker_buy_quote": 30.12128}, {"ts": 1773988380000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 610.0, "quote_volume": 58.072, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 58.072}, {"ts": 1773988440000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 8977.2, "quote_volume": 853.63869, "trades": 11, "taker_buy_volume": 3404.7, "taker_buy_quote": 324.12744}, {"ts": 1773988500000, "open": 0.0948, "high": 0.0957, "low": 0.0948, "close": 0.0952, "volume": 125778.9, "quote_volume": 11984.43884, "trades": 88, "taker_buy_volume": 96117.7, "taker_buy_quote": 9158.6087}, {"ts": 1773988560000, "open": 0.0952, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 108830.9, "quote_volume": 10385.47958, "trades": 58, "taker_buy_volume": 70274.9, "taker_buy_quote": 6704.94967}, {"ts": 1773988620000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 8501.7, "quote_volume": 812.73922, "trades": 11, "taker_buy_volume": 2595.5, "taker_buy_quote": 248.2656}, {"ts": 1773988680000, "open": 0.0955, "high": 0.0958, "low": 0.0951, "close": 0.0952, "volume": 37200.5, "quote_volume": 3550.61914, "trades": 31, "taker_buy_volume": 12357.1, "taker_buy_quote": 1182.04348}, {"ts": 1773988740000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 3969.8, "quote_volume": 377.84964, "trades": 10, "taker_buy_volume": 2157.8, "taker_buy_quote": 205.50522}, {"ts": 1773988800000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 3731.8, "quote_volume": 354.80006, "trades": 6, "taker_buy_volume": 1342.7, "taker_buy_quote": 127.83556}, {"ts": 1773988860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 705.2, "quote_volume": 67.13504, "trades": 2, "taker_buy_volume": 705.2, "taker_buy_quote": 67.13504}, {"ts": 1773988920000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1422.6, "quote_volume": 135.57378, "trades": 5, "taker_buy_volume": 1422.6, "taker_buy_quote": 135.57378}, {"ts": 1773988980000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 510.1, "quote_volume": 48.61253, "trades": 2, "taker_buy_volume": 510.1, "taker_buy_quote": 48.61253}, {"ts": 1773989040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 6953.9, "quote_volume": 661.76972, "trades": 17, "taker_buy_volume": 1063.3, "taker_buy_quote": 101.22616}, {"ts": 1773989100000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1947.7, "quote_volume": 185.2494, "trades": 5, "taker_buy_volume": 802.7, "taker_buy_quote": 76.3599}, {"ts": 1773989160000, "open": 0.0951, "high": 0.0955, "low": 0.0949, "close": 0.0954, "volume": 17706.4, "quote_volume": 1686.3368, "trades": 22, "taker_buy_volume": 12649.4, "taker_buy_quote": 1204.92205}, {"ts": 1773989220000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 2042.8, "quote_volume": 194.62388, "trades": 6, "taker_buy_volume": 1424.1, "taker_buy_quote": 135.72364}, {"ts": 1773989280000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2752.2, "quote_volume": 261.9979, "trades": 7, "taker_buy_volume": 997.2, "taker_buy_quote": 94.9974}, {"ts": 1773989340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2098.0, "quote_volume": 199.9394, "trades": 4, "taker_buy_volume": 860.5, "taker_buy_quote": 82.00565}, {"ts": 1773989400000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 3010.4, "quote_volume": 286.9412, "trades": 6, "taker_buy_volume": 3010.4, "taker_buy_quote": 286.9412}, {"ts": 1773989460000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2749.5, "quote_volume": 262.1999, "trades": 6, "taker_buy_volume": 1725.5, "taker_buy_quote": 164.6127}, {"ts": 1773989520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 883.0, "quote_volume": 84.2382, "trades": 3, "taker_buy_volume": 883.0, "taker_buy_quote": 84.2382}, {"ts": 1773989580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4481.1, "quote_volume": 427.49694, "trades": 4, "taker_buy_volume": 4481.1, "taker_buy_quote": 427.49694}, {"ts": 1773989640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 17333.2, "quote_volume": 1655.3206, "trades": 23, "taker_buy_volume": 13622.6, "taker_buy_quote": 1300.9583}, {"ts": 1773989700000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9605.0, "quote_volume": 916.11154, "trades": 9, "taker_buy_volume": 808.3, "taker_buy_quote": 77.11182}, {"ts": 1773989760000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 6903.3, "quote_volume": 657.44044, "trades": 9, "taker_buy_volume": 439.3, "taker_buy_quote": 41.86529}, {"ts": 1773989820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3386.0, "quote_volume": 322.0086, "trades": 6, "taker_buy_volume": 2148.5, "taker_buy_quote": 204.32235}, {"ts": 1773989880000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 3435.9, "quote_volume": 326.69623, "trades": 9, "taker_buy_volume": 1290.3, "taker_buy_quote": 122.74048}, {"ts": 1773989940000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 11915.6, "quote_volume": 1132.49662, "trades": 16, "taker_buy_volume": 4731.3, "taker_buy_quote": 449.91428}, {"ts": 1773990000000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 6856.6, "quote_volume": 650.81492, "trades": 9, "taker_buy_volume": 999.0, "taker_buy_quote": 94.92024}, {"ts": 1773990060000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 942.0, "quote_volume": 89.44453, "trades": 4, "taker_buy_volume": 942.0, "taker_buy_quote": 89.44453}, {"ts": 1773990120000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 8261.2, "quote_volume": 784.90337, "trades": 13, "taker_buy_volume": 8261.2, "taker_buy_quote": 784.90337}, {"ts": 1773990180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 967.1, "quote_volume": 92.16463, "trades": 4, "taker_buy_volume": 967.1, "taker_buy_quote": 92.16463}, {"ts": 1773990240000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 6243.5, "quote_volume": 595.50068, "trades": 11, "taker_buy_volume": 3276.3, "taker_buy_quote": 312.55355}, {"ts": 1773990300000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 26728.5, "quote_volume": 2550.1071, "trades": 27, "taker_buy_volume": 16717.4, "taker_buy_quote": 1595.22062}, {"ts": 1773990360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1175.2, "quote_volume": 112.2316, "trades": 3, "taker_buy_volume": 1175.2, "taker_buy_quote": 112.2316}, {"ts": 1773990420000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 3503.0, "quote_volume": 334.40668, "trades": 9, "taker_buy_volume": 1265.5, "taker_buy_quote": 120.82543}, {"ts": 1773990480000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 6979.6, "quote_volume": 666.78499, "trades": 8, "taker_buy_volume": 6896.6, "taker_buy_quote": 658.85019}, {"ts": 1773990540000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 1985.6, "quote_volume": 189.87672, "trades": 6, "taker_buy_volume": 654.6, "taker_buy_quote": 62.64522}, {"ts": 1773990600000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3375.5, "quote_volume": 322.72632, "trades": 7, "taker_buy_volume": 3316.5, "taker_buy_quote": 317.08592}, {"ts": 1773990660000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 9561.3, "quote_volume": 914.53241, "trades": 15, "taker_buy_volume": 3695.8, "taker_buy_quote": 353.68806}, {"ts": 1773990720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1070.9, "quote_volume": 102.37804, "trades": 5, "taker_buy_volume": 1070.9, "taker_buy_quote": 102.37804}, {"ts": 1773990780000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 613.4, "quote_volume": 58.6714, "trades": 3, "taker_buy_volume": 613.4, "taker_buy_quote": 58.6714}, {"ts": 1773990840000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 23726.7, "quote_volume": 2264.37303, "trades": 21, "taker_buy_volume": 2763.2, "taker_buy_quote": 263.66185}, {"ts": 1773990900000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 3317.9, "quote_volume": 316.69602, "trades": 8, "taker_buy_volume": 3317.9, "taker_buy_quote": 316.69602}, {"ts": 1773990960000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 13373.3, "quote_volume": 1280.38283, "trades": 20, "taker_buy_volume": 10213.6, "taker_buy_quote": 978.07908}, {"ts": 1773991020000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 20483.7, "quote_volume": 1961.3111, "trades": 29, "taker_buy_volume": 12036.6, "taker_buy_quote": 1152.80917}, {"ts": 1773991080000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5815.3, "quote_volume": 556.08352, "trades": 9, "taker_buy_volume": 2645.9, "taker_buy_quote": 253.08888}, {"ts": 1773991140000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3395.4, "quote_volume": 324.96054, "trades": 8, "taker_buy_volume": 1231.9, "taker_buy_quote": 117.91359}, {"ts": 1773991200000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 19128.9, "quote_volume": 1826.53407, "trades": 21, "taker_buy_volume": 2583.7, "taker_buy_quote": 246.88909}, {"ts": 1773991260000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1971.9, "quote_volume": 188.01926, "trades": 4, "taker_buy_volume": 1971.9, "taker_buy_quote": 188.01926}, {"ts": 1773991320000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.096, "volume": 20144.4, "quote_volume": 1927.47683, "trades": 26, "taker_buy_volume": 17668.4, "taker_buy_quote": 1690.35728}, {"ts": 1773991380000, "open": 0.0959, "high": 0.0969, "low": 0.0959, "close": 0.0965, "volume": 95984.7, "quote_volume": 9283.53095, "trades": 77, "taker_buy_volume": 56276.4, "taker_buy_quote": 5440.72391}, {"ts": 1773991440000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 24244.7, "quote_volume": 2339.20468, "trades": 18, "taker_buy_volume": 6503.3, "taker_buy_quote": 628.685}, {"ts": 1773991500000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 40429.5, "quote_volume": 3906.09773, "trades": 45, "taker_buy_volume": 29374.6, "taker_buy_quote": 2839.00648}, {"ts": 1773991560000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 8308.0, "quote_volume": 802.96556, "trades": 11, "taker_buy_volume": 4005.3, "taker_buy_quote": 387.32474}, {"ts": 1773991620000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 4165.9, "quote_volume": 402.68641, "trades": 6, "taker_buy_volume": 396.0, "taker_buy_quote": 38.31407}, {"ts": 1773991680000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 8369.5, "quote_volume": 806.94981, "trades": 10, "taker_buy_volume": 752.6, "taker_buy_quote": 72.6259}, {"ts": 1773991740000, "open": 0.0964, "high": 0.0964, "low": 0.0954, "close": 0.0955, "volume": 26446.7, "quote_volume": 2534.73675, "trades": 25, "taker_buy_volume": 1553.3, "taker_buy_quote": 148.47025}, {"ts": 1773991800000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0958, "volume": 15541.1, "quote_volume": 1489.07911, "trades": 30, "taker_buy_volume": 12712.6, "taker_buy_quote": 1218.05236}, {"ts": 1773991860000, "open": 0.0958, "high": 0.0958, "low": 0.0951, "close": 0.0951, "volume": 12531.7, "quote_volume": 1196.14374, "trades": 45, "taker_buy_volume": 1640.8, "taker_buy_quote": 157.10482}, {"ts": 1773991920000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 8664.0, "quote_volume": 825.91632, "trades": 15, "taker_buy_volume": 8664.0, "taker_buy_quote": 825.91632}, {"ts": 1773991980000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 8470.3, "quote_volume": 808.06662, "trades": 6, "taker_buy_volume": 8470.3, "taker_buy_quote": 808.06662}, {"ts": 1773992040000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 4082.2, "quote_volume": 389.25484, "trades": 9, "taker_buy_volume": 283.8, "taker_buy_quote": 27.07452}, {"ts": 1773992100000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 11851.5, "quote_volume": 1126.98382, "trades": 11, "taker_buy_volume": 1062.8, "taker_buy_quote": 101.31482}, {"ts": 1773992160000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 5222.4, "quote_volume": 498.59712, "trades": 9, "taker_buy_volume": 5222.4, "taker_buy_quote": 498.59712}, {"ts": 1773992220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 181.7, "quote_volume": 17.35235, "trades": 1, "taker_buy_volume": 181.7, "taker_buy_quote": 17.35235}, {"ts": 1773992280000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 2433.2, "quote_volume": 232.42657, "trades": 3, "taker_buy_volume": 2346.7, "taker_buy_quote": 224.15717}, {"ts": 1773992340000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 7941.0, "quote_volume": 758.1005, "trades": 11, "taker_buy_volume": 4121.5, "taker_buy_quote": 393.4911}, {"ts": 1773992400000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 7594.3, "quote_volume": 725.3794, "trades": 8, "taker_buy_volume": 5428.2, "taker_buy_quote": 518.3931}, {"ts": 1773992460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 404.1, "quote_volume": 38.63196, "trades": 2, "taker_buy_volume": 404.1, "taker_buy_quote": 38.63196}, {"ts": 1773992520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 1785.0, "quote_volume": 170.6215, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 23.3975}, {"ts": 1773992580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 6707.5, "quote_volume": 639.32367, "trades": 5, "taker_buy_volume": 2435.7, "taker_buy_quote": 231.90738}, {"ts": 1773992640000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3963.6, "quote_volume": 378.06554, "trades": 5, "taker_buy_volume": 2344.6, "taker_buy_quote": 223.67484}, {"ts": 1773992700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1328.4, "quote_volume": 126.7202, "trades": 3, "taker_buy_volume": 1236.8, "taker_buy_quote": 117.99072}, {"ts": 1773992760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1700.3, "quote_volume": 162.36461, "trades": 4, "taker_buy_volume": 559.9, "taker_buy_quote": 53.47045}, {"ts": 1773992820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 298.0, "quote_volume": 28.4292, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 28.4292}, {"ts": 1773992880000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4297.0, "quote_volume": 409.8338, "trades": 6, "taker_buy_volume": 4297.0, "taker_buy_quote": 409.8338}, {"ts": 1773992940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 272.0, "quote_volume": 25.9488, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 25.9488}, {"ts": 1773993000000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 5094.3, "quote_volume": 485.40186, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 18.24042}, {"ts": 1773993060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 8954.3, "quote_volume": 852.52642, "trades": 9, "taker_buy_volume": 7574.5, "taker_buy_quote": 721.1924}, {"ts": 1773993120000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1253.2, "quote_volume": 119.56156, "trades": 4, "taker_buy_volume": 354.1, "taker_buy_quote": 33.78742}, {"ts": 1773993180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1041.1, "quote_volume": 99.2671, "trades": 3, "taker_buy_volume": 251.8, "taker_buy_quote": 24.02172}, {"ts": 1773993240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1425.8, "quote_volume": 136.04625, "trades": 4, "taker_buy_volume": 249.3, "taker_buy_quote": 23.80815}, {"ts": 1773993300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1113.1, "quote_volume": 106.32672, "trades": 4, "taker_buy_volume": 256.7, "taker_buy_quote": 24.54052}, {"ts": 1773993360000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 8423.3, "quote_volume": 805.47515, "trades": 11, "taker_buy_volume": 2342.4, "taker_buy_quote": 224.13764}, {"ts": 1773993420000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 9249.5, "quote_volume": 882.48662, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1773993480000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 4881.7, "quote_volume": 466.59278, "trades": 7, "taker_buy_volume": 3301.8, "taker_buy_quote": 315.67376}, {"ts": 1773993540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2075.8, "quote_volume": 198.47414, "trades": 5, "taker_buy_volume": 276.6, "taker_buy_quote": 26.47062}, {"ts": 1773993600000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 6743.0, "quote_volume": 645.66983, "trades": 12, "taker_buy_volume": 5560.4, "taker_buy_quote": 532.48841}, {"ts": 1773993660000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1864.9, "quote_volume": 178.73958, "trades": 6, "taker_buy_volume": 197.6, "taker_buy_quote": 18.94984}, {"ts": 1773993720000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 9574.1, "quote_volume": 920.48279, "trades": 11, "taker_buy_volume": 5907.1, "taker_buy_quote": 568.08409}, {"ts": 1773993780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1718.1, "quote_volume": 164.96807, "trades": 5, "taker_buy_volume": 209.0, "taker_buy_quote": 20.0849}, {"ts": 1773993840000, "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 28371.1, "quote_volume": 2724.70754, "trades": 27, "taker_buy_volume": 7267.5, "taker_buy_quote": 698.50403}, {"ts": 1773993900000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 2780.0, "quote_volume": 266.91196, "trades": 6, "taker_buy_volume": 212.1, "taker_buy_quote": 20.38281}, {"ts": 1773993960000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 22276.6, "quote_volume": 2143.7397, "trades": 20, "taker_buy_volume": 16320.2, "taker_buy_quote": 1570.49922}, {"ts": 1773994020000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 93793.6, "quote_volume": 9048.69416, "trades": 38, "taker_buy_volume": 37594.5, "taker_buy_quote": 3625.65922}, {"ts": 1773994080000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 6236.1, "quote_volume": 599.8343, "trades": 9, "taker_buy_volume": 239.9, "taker_buy_quote": 23.07838}, {"ts": 1773994140000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 6080.9, "quote_volume": 585.46015, "trades": 7, "taker_buy_volume": 395.0, "taker_buy_quote": 38.05665}, {"ts": 1773994200000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 6570.9, "quote_volume": 631.36921, "trades": 7, "taker_buy_volume": 232.1, "taker_buy_quote": 22.35123}, {"ts": 1773994260000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 6923.0, "quote_volume": 665.12737, "trades": 9, "taker_buy_volume": 3298.5, "taker_buy_quote": 316.98585}, {"ts": 1773994320000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 1152.5, "quote_volume": 110.60202, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 23.31386}, {"ts": 1773994380000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 5267.6, "quote_volume": 505.33153, "trades": 8, "taker_buy_volume": 235.5, "taker_buy_quote": 22.63155}, {"ts": 1773994440000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 9844.0, "quote_volume": 944.57604, "trades": 13, "taker_buy_volume": 9070.6, "taker_buy_quote": 870.36135}, {"ts": 1773994500000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 989.7, "quote_volume": 95.03957, "trades": 2, "taker_buy_volume": 283.7, "taker_buy_quote": 27.26357}, {"ts": 1773994560000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 9230.1, "quote_volume": 887.31662, "trades": 15, "taker_buy_volume": 5776.9, "taker_buy_quote": 555.49236}, {"ts": 1773994620000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 14505.1, "quote_volume": 1398.52365, "trades": 10, "taker_buy_volume": 13725.5, "taker_buy_quote": 1323.37021}, {"ts": 1773994680000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 5850.7, "quote_volume": 564.46246, "trades": 8, "taker_buy_volume": 4549.8, "taker_buy_quote": 439.0557}, {"ts": 1773994740000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 6998.6, "quote_volume": 675.55278, "trades": 11, "taker_buy_volume": 5163.7, "taker_buy_quote": 498.39702}, {"ts": 1773994800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2392.4, "quote_volume": 231.10584, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 25.8888}, {"ts": 1773994860000, "open": 0.0967, "high": 0.0971, "low": 0.0966, "close": 0.0969, "volume": 115519.1, "quote_volume": 11191.39866, "trades": 90, "taker_buy_volume": 90410.4, "taker_buy_quote": 8758.4552}, {"ts": 1773994920000, "open": 0.0969, "high": 0.0975, "low": 0.0968, "close": 0.0975, "volume": 28634.2, "quote_volume": 2781.99484, "trades": 34, "taker_buy_volume": 24733.6, "taker_buy_quote": 2403.47199}, {"ts": 1773994980000, "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0975, "volume": 16373.7, "quote_volume": 1594.33449, "trades": 35, "taker_buy_volume": 8282.5, "taker_buy_quote": 806.7506}, {"ts": 1773995040000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 10464.6, "quote_volume": 1018.12278, "trades": 17, "taker_buy_volume": 56.7, "taker_buy_quote": 5.51124}, {"ts": 1773995100000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 5069.0, "quote_volume": 492.98752, "trades": 9, "taker_buy_volume": 3700.1, "taker_buy_quote": 359.92347}, {"ts": 1773995160000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 9109.7, "quote_volume": 885.56284, "trades": 14, "taker_buy_volume": 2135.2, "taker_buy_quote": 207.54144}, {"ts": 1773995220000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 11695.0, "quote_volume": 1136.87107, "trades": 11, "taker_buy_volume": 10826.7, "taker_buy_quote": 1052.55914}, {"ts": 1773995280000, "open": 0.0973, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 25019.6, "quote_volume": 2437.50926, "trades": 20, "taker_buy_volume": 14072.1, "taker_buy_quote": 1372.1099}, {"ts": 1773995340000, "open": 0.0974, "high": 0.0975, "low": 0.0967, "close": 0.0974, "volume": 76239.4, "quote_volume": 7406.3496, "trades": 73, "taker_buy_volume": 44797.0, "taker_buy_quote": 4353.45254}, {"ts": 1773995400000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 32618.7, "quote_volume": 3173.35496, "trades": 35, "taker_buy_volume": 24417.1, "taker_buy_quote": 2375.95084}, {"ts": 1773995460000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 4828.2, "quote_volume": 469.61916, "trades": 9, "taker_buy_volume": 2433.2, "taker_buy_quote": 236.75036}, {"ts": 1773995520000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 7675.9, "quote_volume": 744.56632, "trades": 11, "taker_buy_volume": 4279.0, "taker_buy_quote": 415.25841}, {"ts": 1773995580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1993.5, "quote_volume": 193.17015, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 119.91375}, {"ts": 1773995640000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 14969.6, "quote_volume": 1450.0002, "trades": 13, "taker_buy_volume": 9952.6, "taker_buy_quote": 964.3546}, {"ts": 1773995700000, "open": 0.097, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 19808.7, "quote_volume": 1923.242, "trades": 29, "taker_buy_volume": 10482.7, "taker_buy_quote": 1017.3194}, {"ts": 1773995760000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0965, "volume": 14496.1, "quote_volume": 1400.17317, "trades": 36, "taker_buy_volume": 3520.1, "taker_buy_quote": 339.71791}, {"ts": 1773995820000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 8504.2, "quote_volume": 820.32851, "trades": 8, "taker_buy_volume": 6473.8, "taker_buy_quote": 624.59795}, {"ts": 1773995880000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 9362.0, "quote_volume": 904.18025, "trades": 17, "taker_buy_volume": 4248.9, "taker_buy_quote": 410.41756}, {"ts": 1773995940000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.0963, "volume": 73259.3, "quote_volume": 7046.92798, "trades": 51, "taker_buy_volume": 4293.1, "taker_buy_quote": 414.14873}, {"ts": 1773996000000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 17605.8, "quote_volume": 1691.81664, "trades": 14, "taker_buy_volume": 2485.6, "taker_buy_quote": 239.24407}, {"ts": 1773996060000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 396.2, "quote_volume": 38.1435, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 27.98478}, {"ts": 1773996120000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2293.5, "quote_volume": 220.76405, "trades": 3, "taker_buy_volume": 2293.5, "taker_buy_quote": 220.76405}, {"ts": 1773996180000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 6950.6, "quote_volume": 669.92652, "trades": 8, "taker_buy_volume": 6583.0, "taker_buy_quote": 634.5012}, {"ts": 1773996240000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 10820.6, "quote_volume": 1044.05431, "trades": 10, "taker_buy_volume": 10820.6, "taker_buy_quote": 1044.05431}, {"ts": 1773996300000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 4170.6, "quote_volume": 401.27074, "trades": 6, "taker_buy_volume": 1295.1, "taker_buy_quote": 124.64764}, {"ts": 1773996360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 208.0, "quote_volume": 20.0304, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 20.0304}, {"ts": 1773996420000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 9167.2, "quote_volume": 884.44432, "trades": 13, "taker_buy_volume": 3393.7, "taker_buy_quote": 327.83142}, {"ts": 1773996480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2264.5, "quote_volume": 218.2978, "trades": 2, "taker_buy_volume": 2264.5, "taker_buy_quote": 218.2978}, {"ts": 1773996540000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 7248.7, "quote_volume": 698.97272, "trades": 10, "taker_buy_volume": 3545.4, "taker_buy_quote": 342.1311}, {"ts": 1773996600000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3085.5, "quote_volume": 297.66595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996660000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3939.0, "quote_volume": 380.0517, "trades": 5, "taker_buy_volume": 3321.0, "taker_buy_quote": 320.4765}, {"ts": 1773996720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3299.7, "quote_volume": 318.42105, "trades": 3, "taker_buy_volume": 3299.7, "taker_buy_quote": 318.42105}, {"ts": 1773996780000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 6136.2, "quote_volume": 593.12406, "trades": 7, "taker_buy_volume": 3486.2, "taker_buy_quote": 337.13406}, {"ts": 1773996840000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3537.3, "quote_volume": 342.05068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2237.5, "quote_volume": 216.36625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997020000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2346.8, "quote_volume": 226.69519, "trades": 4, "taker_buy_volume": 289.9, "taker_buy_quote": 28.00434}, {"ts": 1773997080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 56.8, "quote_volume": 5.48688, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 5.48688}, {"ts": 1773997140000, "open": 0.0966, "high": 0.0966, "low": 0.096, "close": 0.0962, "volume": 28008.9, "quote_volume": 2698.8703, "trades": 32, "taker_buy_volume": 2687.5, "taker_buy_quote": 258.74625}, {"ts": 1773997200000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 1216.0, "quote_volume": 116.98398, "trades": 4, "taker_buy_volume": 278.4, "taker_buy_quote": 26.80992}, {"ts": 1773997260000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 12777.5, "quote_volume": 1225.58395, "trades": 54, "taker_buy_volume": 6548.2, "taker_buy_quote": 628.19647}, {"ts": 1773997320000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 11139.4, "quote_volume": 1068.84808, "trades": 19, "taker_buy_volume": 7490.7, "taker_buy_quote": 719.1072}, {"ts": 1773997380000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 13838.8, "quote_volume": 1325.83912, "trades": 21, "taker_buy_volume": 1319.2, "taker_buy_quote": 126.51128}, {"ts": 1773997440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 281.4, "quote_volume": 26.98626, "trades": 1, "taker_buy_volume": 281.4, "taker_buy_quote": 26.98626}, {"ts": 1773997500000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 1917.5, "quote_volume": 183.88614, "trades": 4, "taker_buy_volume": 1298.8, "taker_buy_quote": 124.61468}, {"ts": 1773997560000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3632.5, "quote_volume": 348.6888, "trades": 4, "taker_buy_volume": 283.2, "taker_buy_quote": 27.1872}, {"ts": 1773997620000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8599.9, "quote_volume": 826.57414, "trades": 10, "taker_buy_volume": 5166.1, "taker_buy_quote": 496.46221}, {"ts": 1773997680000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1929.4, "quote_volume": 185.70122, "trades": 3, "taker_buy_volume": 929.4, "taker_buy_quote": 89.50122}, {"ts": 1773997740000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3596.9, "quote_volume": 345.9849, "trades": 4, "taker_buy_volume": 368.8, "taker_buy_quote": 35.44168}, {"ts": 1773997800000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 1191.4, "quote_volume": 114.36102, "trades": 3, "taker_buy_volume": 1124.5, "taker_buy_quote": 107.952}, {"ts": 1773997860000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 5908.0, "quote_volume": 566.6772, "trades": 7, "taker_buy_volume": 3445.2, "taker_buy_quote": 330.39468}, {"ts": 1773997920000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 1374.8, "quote_volume": 131.7174, "trades": 6, "taker_buy_volume": 239.0, "taker_buy_quote": 22.9201}, {"ts": 1773997980000, "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 30395.0, "quote_volume": 2923.34111, "trades": 32, "taker_buy_volume": 26541.6, "taker_buy_quote": 2552.88696}, {"ts": 1773998040000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 10695.0, "quote_volume": 1030.04895, "trades": 10, "taker_buy_volume": 3996.5, "taker_buy_quote": 384.9867}, {"ts": 1773998100000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 4033.1, "quote_volume": 388.13751, "trades": 7, "taker_buy_volume": 860.1, "taker_buy_quote": 82.85721}, {"ts": 1773998160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3304.7, "quote_volume": 317.91214, "trades": 3, "taker_buy_volume": 3304.7, "taker_buy_quote": 317.91214}, {"ts": 1773998220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 240.0, "quote_volume": 23.112, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 23.112}, {"ts": 1773998280000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1408.7, "quote_volume": 135.54293, "trades": 3, "taker_buy_volume": 259.9, "taker_buy_quote": 25.02837}, {"ts": 1773998340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 483.4, "quote_volume": 46.55142, "trades": 2, "taker_buy_volume": 483.4, "taker_buy_quote": 46.55142}, {"ts": 1773998400000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 1569.7, "quote_volume": 150.86497, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 8.0892}, {"ts": 1773998460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3367.4, "quote_volume": 323.91316, "trades": 3, "taker_buy_volume": 3367.4, "taker_buy_quote": 323.91316}, {"ts": 1773998520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1279.1, "quote_volume": 123.17733, "trades": 2, "taker_buy_volume": 1279.1, "taker_buy_quote": 123.17733}, {"ts": 1773998580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 262.2, "quote_volume": 25.27608, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 25.27608}, {"ts": 1773998640000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 15137.2, "quote_volume": 1460.12744, "trades": 19, "taker_buy_volume": 9547.7, "taker_buy_quote": 921.55874}, {"ts": 1773998700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 183.9, "quote_volume": 17.74635, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 17.74635}, {"ts": 1773998760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 303.0, "quote_volume": 29.2698, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 29.2698}, {"ts": 1773998820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4025.6, "quote_volume": 389.27552, "trades": 4, "taker_buy_volume": 313.1, "taker_buy_quote": 30.27677}, {"ts": 1773998880000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1042.0, "quote_volume": 100.7545, "trades": 4, "taker_buy_volume": 973.0, "taker_buy_quote": 94.0891}, {"ts": 1773998940000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 15917.8, "quote_volume": 1538.64713, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999000000, "open": 0.0966, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 4309.9, "quote_volume": 417.30202, "trades": 9, "taker_buy_volume": 4198.5, "taker_buy_quote": 406.54078}, {"ts": 1773999060000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 8127.8, "quote_volume": 789.71278, "trades": 11, "taker_buy_volume": 6875.3, "taker_buy_quote": 668.04453}, {"ts": 1773999120000, "open": 0.0973, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 44434.8, "quote_volume": 4320.3469, "trades": 34, "taker_buy_volume": 16693.7, "taker_buy_quote": 1626.92512}, {"ts": 1773999180000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 17539.7, "quote_volume": 1711.75507, "trades": 22, "taker_buy_volume": 17166.1, "taker_buy_quote": 1675.29171}, {"ts": 1773999240000, "open": 0.0975, "high": 0.0975, "low": 0.0965, "close": 0.097, "volume": 149135.4, "quote_volume": 14444.98051, "trades": 102, "taker_buy_volume": 57890.9, "taker_buy_quote": 5612.20536}, {"ts": 1773999300000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 21652.2, "quote_volume": 2098.14088, "trades": 20, "taker_buy_volume": 12277.1, "taker_buy_quote": 1190.6312}, {"ts": 1773999360000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 11278.7, "quote_volume": 1093.05576, "trades": 6, "taker_buy_volume": 259.8, "taker_buy_quote": 25.2006}, {"ts": 1773999420000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1194.6, "quote_volume": 116.11512, "trades": 2, "taker_buy_volume": 275.2, "taker_buy_quote": 26.74944}, {"ts": 1773999480000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 599.3, "quote_volume": 58.30369, "trades": 3, "taker_buy_volume": 517.3, "taker_buy_quote": 50.33329}, {"ts": 1773999540000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 11279.6, "quote_volume": 1096.45168, "trades": 10, "taker_buy_volume": 10634.6, "taker_buy_quote": 1033.79857}, {"ts": 1773999600000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 3595.8, "quote_volume": 349.78955, "trades": 6, "taker_buy_volume": 323.6, "taker_buy_quote": 31.42156}, {"ts": 1773999660000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6344.7, "quote_volume": 615.74662, "trades": 7, "taker_buy_volume": 4107.2, "taker_buy_quote": 398.70912}, {"ts": 1773999720000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0975, "volume": 32770.5, "quote_volume": 3194.41023, "trades": 30, "taker_buy_volume": 23875.7, "taker_buy_quote": 2327.57253}, {"ts": 1773999780000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 6300.3, "quote_volume": 611.92212, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999840000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7532.8, "quote_volume": 731.23278, "trades": 8, "taker_buy_volume": 2880.5, "taker_buy_quote": 279.6182}, {"ts": 1773999900000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 57099.5, "quote_volume": 5539.71443, "trades": 37, "taker_buy_volume": 49328.0, "taker_buy_quote": 4785.22228}, {"ts": 1773999960000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 21343.9, "quote_volume": 2067.219, "trades": 16, "taker_buy_volume": 499.9, "taker_buy_quote": 48.46452}, {"ts": 1774000020000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3459.0, "quote_volume": 335.19675, "trades": 4, "taker_buy_volume": 3459.0, "taker_buy_quote": 335.19675}, {"ts": 1774000080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000140000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4645.4, "quote_volume": 450.01196, "trades": 9, "taker_buy_volume": 273.9, "taker_buy_quote": 26.54091}, {"ts": 1774000200000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4649.2, "quote_volume": 450.40748, "trades": 4, "taker_buy_volume": 3411.7, "taker_buy_quote": 330.49373}, {"ts": 1774000260000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 5596.6, "quote_volume": 541.21613, "trades": 5, "taker_buy_volume": 2480.8, "taker_buy_quote": 240.01827}, {"ts": 1774000320000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5023.0, "quote_volume": 486.15817, "trades": 6, "taker_buy_volume": 4340.7, "taker_buy_quote": 420.17976}, {"ts": 1774000380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 698.7, "quote_volume": 67.56429, "trades": 2, "taker_buy_volume": 698.7, "taker_buy_quote": 67.56429}, {"ts": 1774000440000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2495.1, "quote_volume": 241.30126, "trades": 3, "taker_buy_volume": 2495.1, "taker_buy_quote": 241.30126}, {"ts": 1774000500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 196.5, "quote_volume": 19.04085, "trades": 1, "taker_buy_volume": 196.5, "taker_buy_quote": 19.04085}, {"ts": 1774000560000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 5870.4, "quote_volume": 568.6648, "trades": 7, "taker_buy_volume": 1312.9, "taker_buy_quote": 127.2513}, {"ts": 1774000620000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2616.0, "quote_volume": 253.27891, "trades": 4, "taker_buy_volume": 501.1, "taker_buy_quote": 48.55659}, {"ts": 1774000680000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1622.5, "quote_volume": 157.2516, "trades": 3, "taker_buy_volume": 1313.5, "taker_buy_quote": 127.3095}, {"ts": 1774000740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 211.2, "quote_volume": 20.4864, "trades": 1, "taker_buy_volume": 211.2, "taker_buy_quote": 20.4864}, {"ts": 1774000800000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 8354.5, "quote_volume": 809.89796, "trades": 12, "taker_buy_volume": 3925.5, "taker_buy_quote": 380.89951}, {"ts": 1774000860000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 10980.5, "quote_volume": 1065.81715, "trades": 13, "taker_buy_volume": 8693.5, "taker_buy_quote": 843.8544}, {"ts": 1774000920000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 21425.7, "quote_volume": 2085.22061, "trades": 17, "taker_buy_volume": 9555.9, "taker_buy_quote": 930.06532}, {"ts": 1774000980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 588.1, "quote_volume": 57.19121, "trades": 2, "taker_buy_volume": 278.9, "taker_buy_quote": 27.13697}, {"ts": 1774001040000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 3220.8, "quote_volume": 313.49976, "trades": 5, "taker_buy_volume": 2541.8, "taker_buy_quote": 247.36516}, {"ts": 1774001100000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2157.0, "quote_volume": 209.9432, "trades": 5, "taker_buy_volume": 671.0, "taker_buy_quote": 65.3554}, {"ts": 1774001160000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 293.3, "quote_volume": 28.59675, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 28.59675}, {"ts": 1774001220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 329.3, "quote_volume": 32.07382, "trades": 2, "taker_buy_volume": 265.3, "taker_buy_quote": 25.84022}, {"ts": 1774001280000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 25577.5, "quote_volume": 2500.21952, "trades": 13, "taker_buy_volume": 21719.0, "taker_buy_quote": 2123.04037}, {"ts": 1774001340000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 5144.4, "quote_volume": 501.70482, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.0}, {"ts": 1774001400000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 16403.0, "quote_volume": 1595.50857, "trades": 19, "taker_buy_volume": 2651.3, "taker_buy_quote": 257.58261}, {"ts": 1774001460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 315.8, "quote_volume": 30.66418, "trades": 1, "taker_buy_volume": 315.8, "taker_buy_quote": 30.66418}, {"ts": 1774001520000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3272.4, "quote_volume": 317.65394, "trades": 5, "taker_buy_volume": 2311.4, "taker_buy_quote": 224.43694}, {"ts": 1774001580000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3275.2, "quote_volume": 318.51516, "trades": 6, "taker_buy_volume": 207.5, "taker_buy_quote": 20.18975}, {"ts": 1774001640000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 4118.8, "quote_volume": 401.20017, "trades": 11, "taker_buy_volume": 290.5, "taker_buy_quote": 28.32375}, {"ts": 1774001700000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 4061.5, "quote_volume": 394.51969, "trades": 6, "taker_buy_volume": 287.1, "taker_buy_quote": 27.90612}, {"ts": 1774001760000, "open": 0.0973, "high": 0.0974, "low": 0.097, "close": 0.0971, "volume": 10426.6, "quote_volume": 1013.88637, "trades": 13, "taker_buy_volume": 2613.9, "taker_buy_quote": 254.23475}, {"ts": 1774001820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 324.1, "quote_volume": 31.53493, "trades": 1, "taker_buy_volume": 324.1, "taker_buy_quote": 31.53493}, {"ts": 1774001880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 314.0, "quote_volume": 30.5522, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 30.5522}, {"ts": 1774001940000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5035.7, "quote_volume": 489.83191, "trades": 7, "taker_buy_volume": 3618.7, "taker_buy_quote": 352.09951}, {"ts": 1774002000000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5548.8, "quote_volume": 539.4582, "trades": 6, "taker_buy_volume": 5483.4, "taker_buy_quote": 533.10132}, {"ts": 1774002060000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 405.2, "quote_volume": 39.42596, "trades": 2, "taker_buy_volume": 405.2, "taker_buy_quote": 39.42596}, {"ts": 1774002120000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 575.2, "quote_volume": 55.93293, "trades": 3, "taker_buy_volume": 234.9, "taker_buy_quote": 22.85577}, {"ts": 1774002180000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 24368.3, "quote_volume": 2374.31107, "trades": 30, "taker_buy_volume": 17634.3, "taker_buy_quote": 1718.60067}, {"ts": 1774002240000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 9055.3, "quote_volume": 879.29541, "trades": 15, "taker_buy_volume": 2370.1, "taker_buy_quote": 230.34362}, {"ts": 1774002300000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 11202.2, "quote_volume": 1085.69023, "trades": 12, "taker_buy_volume": 1429.9, "taker_buy_quote": 138.59579}, {"ts": 1774002360000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 2985.9, "quote_volume": 289.6616, "trades": 8, "taker_buy_volume": 546.9, "taker_buy_quote": 53.04245}, {"ts": 1774002420000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3422.8, "quote_volume": 332.23535, "trades": 7, "taker_buy_volume": 1185.3, "taker_buy_quote": 114.9741}, {"ts": 1774002480000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1664.0, "quote_volume": 161.3416, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774002540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 274.9, "quote_volume": 26.6653, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 26.6653}, {"ts": 1774002600000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1019.9, "quote_volume": 98.95223, "trades": 4, "taker_buy_volume": 219.3, "taker_buy_quote": 21.29403}, {"ts": 1774002660000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2374.5, "quote_volume": 230.1156, "trades": 2, "taker_buy_volume": 2374.5, "taker_buy_quote": 230.1156}, {"ts": 1774002720000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1574.0, "quote_volume": 152.8354, "trades": 3, "taker_buy_volume": 336.5, "taker_buy_quote": 32.67415}, {"ts": 1774002780000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 721.9, "quote_volume": 69.97145, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 18.7598}, {"ts": 1774002840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1429.1, "quote_volume": 138.6227, "trades": 2, "taker_buy_volume": 274.9, "taker_buy_quote": 26.6653}, {"ts": 1774002900000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 4656.8, "quote_volume": 451.6376, "trades": 7, "taker_buy_volume": 319.0, "taker_buy_quote": 30.9749}, {"ts": 1774002960000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 6722.2, "quote_volume": 651.60818, "trades": 10, "taker_buy_volume": 5477.9, "taker_buy_quote": 531.14554}, {"ts": 1774003020000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 3524.9, "quote_volume": 343.1367, "trades": 8, "taker_buy_volume": 2220.9, "taker_buy_quote": 216.13375}, {"ts": 1774003080000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 822.8, "quote_volume": 80.09994, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 27.61374}, {"ts": 1774003140000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1731.9, "quote_volume": 168.31183, "trades": 4, "taker_buy_volume": 494.4, "taker_buy_quote": 48.02683}, {"ts": 1774003200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 283.5, "quote_volume": 27.58455, "trades": 1, "taker_buy_volume": 283.5, "taker_buy_quote": 27.58455}, {"ts": 1774003260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1247.0, "quote_volume": 121.3331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 263.0, "quote_volume": 25.58364, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 19.49892}, {"ts": 1774003380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 209.9, "quote_volume": 20.44426, "trades": 1, "taker_buy_volume": 209.9, "taker_buy_quote": 20.44426}, {"ts": 1774003440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 177.1, "quote_volume": 17.24954, "trades": 1, "taker_buy_volume": 177.1, "taker_buy_quote": 17.24954}, {"ts": 1774003500000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 3584.3, "quote_volume": 348.57352, "trades": 7, "taker_buy_volume": 320.3, "taker_buy_quote": 31.19722}, {"ts": 1774003560000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 237.3, "quote_volume": 23.08929, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 23.08929}, {"ts": 1774003620000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 844.0, "quote_volume": 82.1422, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 20.454}, {"ts": 1774003680000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 4427.0, "quote_volume": 430.33968, "trades": 6, "taker_buy_volume": 2413.9, "taker_buy_quote": 234.66636}, {"ts": 1774003740000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 524.0, "quote_volume": 51.0376, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 51.0376}, {"ts": 1774003800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 417.5, "quote_volume": 40.6645, "trades": 2, "taker_buy_volume": 417.5, "taker_buy_quote": 40.6645}, {"ts": 1774003860000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 455.9, "quote_volume": 44.38174, "trades": 2, "taker_buy_volume": 226.7, "taker_buy_quote": 22.08058}, {"ts": 1774003920000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2241.5, "quote_volume": 218.2941, "trades": 4, "taker_buy_volume": 1542.5, "taker_buy_quote": 150.2395}, {"ts": 1774003980000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 22634.7, "quote_volume": 2205.4232, "trades": 24, "taker_buy_volume": 11821.6, "taker_buy_quote": 1152.43406}, {"ts": 1774004040000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 4804.7, "quote_volume": 466.92534, "trades": 10, "taker_buy_volume": 571.2, "taker_buy_quote": 55.54965}, {"ts": 1774004100000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 15088.2, "quote_volume": 1465.14351, "trades": 14, "taker_buy_volume": 11837.5, "taker_buy_quote": 1149.69741}, {"ts": 1774004160000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 7350.0, "quote_volume": 713.5782, "trades": 15, "taker_buy_volume": 230.5, "taker_buy_quote": 22.4046}, {"ts": 1774004220000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2244.7, "quote_volume": 217.98324, "trades": 8, "taker_buy_volume": 228.7, "taker_buy_quote": 22.22964}, {"ts": 1774004280000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 360.7, "quote_volume": 35.07781, "trades": 2, "taker_buy_volume": 360.7, "taker_buy_quote": 35.07781}, {"ts": 1774004340000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 9574.0, "quote_volume": 930.48768, "trades": 18, "taker_buy_volume": 3150.0, "taker_buy_quote": 306.27778}, {"ts": 1774004400000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 7633.0, "quote_volume": 742.6621, "trades": 10, "taker_buy_volume": 2701.1, "taker_buy_quote": 262.69328}, {"ts": 1774004460000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 300.5, "quote_volume": 29.23865, "trades": 2, "taker_buy_volume": 300.5, "taker_buy_quote": 29.23865}, {"ts": 1774004520000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0977, "volume": 19542.3, "quote_volume": 1908.45663, "trades": 18, "taker_buy_volume": 18304.8, "taker_buy_quote": 1787.55288}, {"ts": 1774004580000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 7586.4, "quote_volume": 741.02898, "trades": 15, "taker_buy_volume": 2907.9, "taker_buy_quote": 284.10183}, {"ts": 1774004640000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2434.3, "quote_volume": 237.85079, "trades": 3, "taker_buy_volume": 2434.3, "taker_buy_quote": 237.85079}, {"ts": 1774004700000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3346.2, "quote_volume": 327.22661, "trades": 6, "taker_buy_volume": 262.0, "taker_buy_quote": 25.5974}, {"ts": 1774004760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 229.6, "quote_volume": 22.43192, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 22.43192}, {"ts": 1774004820000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 522.9, "quote_volume": 51.11521, "trades": 2, "taker_buy_volume": 278.8, "taker_buy_quote": 27.26664}, {"ts": 1774004880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 7887.7, "quote_volume": 770.26519, "trades": 9, "taker_buy_volume": 189.9, "taker_buy_quote": 18.55323}, {"ts": 1774004940000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 2725.4, "quote_volume": 266.11182, "trades": 5, "taker_buy_volume": 179.4, "taker_buy_quote": 17.54532}, {"ts": 1774005000000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 9482.7, "quote_volume": 925.22157, "trades": 11, "taker_buy_volume": 3774.7, "taker_buy_quote": 368.66444}, {"ts": 1774005060000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 6205.0, "quote_volume": 603.75814, "trades": 6, "taker_buy_volume": 255.4, "taker_buy_quote": 24.87596}, {"ts": 1774005120000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 8579.5, "quote_volume": 834.5658, "trades": 14, "taker_buy_volume": 4496.1, "taker_buy_quote": 437.27193}, {"ts": 1774005180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6483.8, "quote_volume": 630.87374, "trades": 8, "taker_buy_volume": 5246.3, "taker_buy_quote": 510.46499}, {"ts": 1774005240000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0969, "volume": 92835.2, "quote_volume": 9020.46249, "trades": 29, "taker_buy_volume": 12714.3, "taker_buy_quote": 1235.24227}, {"ts": 1774005300000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 7243.1, "quote_volume": 702.1595, "trades": 7, "taker_buy_volume": 6380.1, "taker_buy_quote": 618.5593}, {"ts": 1774005360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 11796.7, "quote_volume": 1139.71488, "trades": 9, "taker_buy_volume": 7069.4, "taker_buy_quote": 683.0577}, {"ts": 1774005420000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 2322.1, "quote_volume": 224.36208, "trades": 5, "taker_buy_volume": 2236.1, "taker_buy_quote": 216.05448}, {"ts": 1774005480000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 3059.4, "quote_volume": 296.10401, "trades": 3, "taker_buy_volume": 2324.4, "taker_buy_quote": 225.02951}, {"ts": 1774005540000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 3408.6, "quote_volume": 330.55954, "trades": 4, "taker_buy_volume": 3408.6, "taker_buy_quote": 330.55954}, {"ts": 1774005600000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1886.0, "quote_volume": 183.2577, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 26.3412}, {"ts": 1774005660000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 5034.0, "quote_volume": 489.39849, "trades": 6, "taker_buy_volume": 3796.5, "taker_buy_quote": 368.98974}, {"ts": 1774005720000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 1673.4, "quote_volume": 162.57582, "trades": 4, "taker_buy_volume": 1047.2, "taker_buy_quote": 101.83442}, {"ts": 1774005780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 6391.2, "quote_volume": 621.22464, "trades": 6, "taker_buy_volume": 3916.2, "taker_buy_quote": 380.65464}, {"ts": 1774005840000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 7551.4, "quote_volume": 734.02081, "trades": 9, "taker_buy_volume": 2997.8, "taker_buy_quote": 291.41089}, {"ts": 1774005900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 225.3, "quote_volume": 21.89916, "trades": 1, "taker_buy_volume": 225.3, "taker_buy_quote": 21.89916}, {"ts": 1774005960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3271.0, "quote_volume": 318.47203, "trades": 5, "taker_buy_volume": 3271.0, "taker_buy_quote": 318.47203}, {"ts": 1774006080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 188.0, "quote_volume": 18.33, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 18.33}, {"ts": 1774006140000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 9850.2, "quote_volume": 960.3945, "trades": 9, "taker_buy_volume": 4543.1, "taker_buy_quote": 442.95225}, {"ts": 1774006200000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 997.4, "quote_volume": 97.21578, "trades": 5, "taker_buy_volume": 454.4, "taker_buy_quote": 44.32758}, {"ts": 1774006260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 473.6, "quote_volume": 46.176, "trades": 2, "taker_buy_volume": 289.6, "taker_buy_quote": 28.236}, {"ts": 1774006320000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 15658.8, "quote_volume": 1529.0024, "trades": 18, "taker_buy_volume": 14218.3, "taker_buy_quote": 1388.4096}, {"ts": 1774006380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 256.2, "quote_volume": 25.03074, "trades": 1, "taker_buy_volume": 256.2, "taker_buy_quote": 25.03074}, {"ts": 1774006440000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4313.4, "quote_volume": 420.93584, "trades": 7, "taker_buy_volume": 184.4, "taker_buy_quote": 17.99744}, {"ts": 1774006500000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 397.1, "quote_volume": 38.71725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 9246.8, "quote_volume": 901.87125, "trades": 33, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774006620000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 3654.0, "quote_volume": 354.87763, "trades": 5, "taker_buy_volume": 246.3, "taker_buy_quote": 23.94036}, {"ts": 1774006680000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 13141.0, "quote_volume": 1275.45254, "trades": 11, "taker_buy_volume": 2426.2, "taker_buy_quote": 235.60289}, {"ts": 1774006740000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 55768.8, "quote_volume": 5409.8998, "trades": 31, "taker_buy_volume": 35428.7, "taker_buy_quote": 3436.8324}, {"ts": 1774006800000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 11120.1, "quote_volume": 1078.5256, "trades": 13, "taker_buy_volume": 8879.1, "taker_buy_quote": 861.2727}, {"ts": 1774006860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 608.4, "quote_volume": 59.07564, "trades": 3, "taker_buy_volume": 608.4, "taker_buy_quote": 59.07564}, {"ts": 1774006920000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 5638.6, "quote_volume": 546.55844, "trades": 7, "taker_buy_volume": 260.2, "taker_buy_quote": 25.26542}, {"ts": 1774006980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6025.2, "quote_volume": 582.63684, "trades": 6, "taker_buy_volume": 4025.2, "taker_buy_quote": 389.23684}, {"ts": 1774007040000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 16217.3, "quote_volume": 1570.71101, "trades": 23, "taker_buy_volume": 12238.9, "taker_buy_quote": 1185.46423}, {"ts": 1774007100000, "open": 0.0968, "high": 0.0968, "low": 0.0961, "close": 0.0963, "volume": 39032.7, "quote_volume": 3762.94565, "trades": 45, "taker_buy_volume": 4585.6, "taker_buy_quote": 441.54089}, {"ts": 1774007160000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 48668.8, "quote_volume": 4670.48071, "trades": 34, "taker_buy_volume": 10902.6, "taker_buy_quote": 1046.17791}, {"ts": 1774007220000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 8376.3, "quote_volume": 803.69316, "trades": 7, "taker_buy_volume": 1892.2, "taker_buy_quote": 181.76797}, {"ts": 1774007280000, "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 31491.1, "quote_volume": 3016.20125, "trades": 21, "taker_buy_volume": 6532.3, "taker_buy_quote": 625.86148}, {"ts": 1774007340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 254.0, "quote_volume": 24.384, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 24.384}, {"ts": 1774007400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 206.0, "quote_volume": 19.7966, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 19.7966}, {"ts": 1774007460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 738.1, "quote_volume": 70.83547, "trades": 3, "taker_buy_volume": 516.8, "taker_buy_quote": 49.6128}, {"ts": 1774007520000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1529.1, "quote_volume": 146.9749, "trades": 4, "taker_buy_volume": 1529.1, "taker_buy_quote": 146.9749}, {"ts": 1774007580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1309.6, "quote_volume": 126.01448, "trades": 2, "taker_buy_volume": 1309.6, "taker_buy_quote": 126.01448}, {"ts": 1774007640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2415.2, "quote_volume": 232.34224, "trades": 4, "taker_buy_volume": 355.9, "taker_buy_quote": 34.23758}, {"ts": 1774007700000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 862.7, "quote_volume": 83.0136, "trades": 2, "taker_buy_volume": 862.7, "taker_buy_quote": 83.0136}, {"ts": 1774007760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 699.4, "quote_volume": 67.35222, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 67.35222}, {"ts": 1774007820000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2917.2, "quote_volume": 281.24407, "trades": 3, "taker_buy_volume": 1917.2, "taker_buy_quote": 184.84407}, {"ts": 1774007880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 959.8, "quote_volume": 92.5483, "trades": 2, "taker_buy_volume": 235.8, "taker_buy_quote": 22.7547}, {"ts": 1774007940000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 419.3, "quote_volume": 40.40831, "trades": 3, "taker_buy_volume": 297.2, "taker_buy_quote": 28.65008}, {"ts": 1774008000000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1589.7, "quote_volume": 153.11376, "trades": 3, "taker_buy_volume": 1474.7, "taker_buy_quote": 142.03926}, {"ts": 1774008060000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8797.6, "quote_volume": 848.11404, "trades": 9, "taker_buy_volume": 254.0, "taker_buy_quote": 24.511}, {"ts": 1774008120000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 2687.9, "quote_volume": 259.07958, "trades": 4, "taker_buy_volume": 1450.4, "taker_buy_quote": 139.78458}, {"ts": 1774008180000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 8122.1, "quote_volume": 779.82111, "trades": 6, "taker_buy_volume": 1479.9, "taker_buy_quote": 142.16991}, {"ts": 1774008240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2128.4, "quote_volume": 203.92107, "trades": 5, "taker_buy_volume": 1203.5, "taker_buy_quote": 115.31565}, {"ts": 1774008300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008360000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 467.5, "quote_volume": 44.8573, "trades": 2, "taker_buy_volume": 467.5, "taker_buy_quote": 44.8573}, {"ts": 1774008420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 258.7, "quote_volume": 24.8352, "trades": 1, "taker_buy_volume": 258.7, "taker_buy_quote": 24.8352}, {"ts": 1774008480000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1274.7, "quote_volume": 122.11013, "trades": 4, "taker_buy_volume": 1213.4, "taker_buy_quote": 116.24372}, {"ts": 1774008540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1528.2, "quote_volume": 146.43063, "trades": 2, "taker_buy_volume": 1528.2, "taker_buy_quote": 146.43063}, {"ts": 1774008600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 1181.8, "quote_volume": 112.89826, "trades": 2, "taker_buy_volume": 181.8, "taker_buy_quote": 17.39826}, {"ts": 1774008660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 201.8, "quote_volume": 19.29208, "trades": 1, "taker_buy_volume": 201.8, "taker_buy_quote": 19.29208}, {"ts": 1774008720000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 6341.9, "quote_volume": 605.36121, "trades": 9, "taker_buy_volume": 2430.3, "taker_buy_quote": 232.01293}, {"ts": 1774008780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 275.0, "quote_volume": 26.29, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 26.29}, {"ts": 1774008840000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5232.9, "quote_volume": 501.29071, "trades": 5, "taker_buy_volume": 5232.9, "taker_buy_quote": 501.29071}, {"ts": 1774008900000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3439.9, "quote_volume": 329.57386, "trades": 3, "taker_buy_volume": 314.4, "taker_buy_quote": 30.15096}, {"ts": 1774008960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5525.1, "quote_volume": 528.77758, "trades": 4, "taker_buy_volume": 255.1, "taker_buy_quote": 24.43858}, {"ts": 1774009020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1385.9, "quote_volume": 132.49204, "trades": 3, "taker_buy_volume": 1280.1, "taker_buy_quote": 122.37756}, {"ts": 1774009080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 6510.8, "quote_volume": 622.6834, "trades": 6, "taker_buy_volume": 1271.7, "taker_buy_quote": 121.70169}, {"ts": 1774009140000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 23627.0, "quote_volume": 2253.09406, "trades": 33, "taker_buy_volume": 8209.9, "taker_buy_quote": 782.4585}, {"ts": 1774009200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 535.8, "quote_volume": 51.02734, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 18.27854}, {"ts": 1774009260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 289.0, "quote_volume": 27.5128, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 27.5128}, {"ts": 1774009320000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 4193.6, "quote_volume": 399.0677, "trades": 9, "taker_buy_volume": 2248.6, "taker_buy_quote": 213.9982}, {"ts": 1774009380000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 21542.5, "quote_volume": 2053.58205, "trades": 19, "taker_buy_volume": 9211.1, "taker_buy_quote": 878.29963}, {"ts": 1774009440000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 20446.3, "quote_volume": 1950.37202, "trades": 14, "taker_buy_volume": 4638.6, "taker_buy_quote": 442.9863}, {"ts": 1774009500000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 8556.5, "quote_volume": 815.2999, "trades": 7, "taker_buy_volume": 274.9, "taker_buy_quote": 26.19797}, {"ts": 1774009560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2314.4, "quote_volume": 220.33088, "trades": 3, "taker_buy_volume": 1314.4, "taker_buy_quote": 125.13088}, {"ts": 1774009680000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 4567.7, "quote_volume": 434.55506, "trades": 4, "taker_buy_volume": 3330.2, "taker_buy_quote": 316.74506}, {"ts": 1774009740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4503.2, "quote_volume": 428.70464, "trades": 5, "taker_buy_volume": 2265.7, "taker_buy_quote": 215.69464}, {"ts": 1774009800000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2943.2, "quote_volume": 280.18218, "trades": 8, "taker_buy_volume": 1601.1, "taker_buy_quote": 152.42472}, {"ts": 1774009860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 4687.2, "quote_volume": 445.34978, "trades": 13, "taker_buy_volume": 1481.5, "taker_buy_quote": 140.79785}, {"ts": 1774009920000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 640.4, "quote_volume": 60.86074, "trades": 3, "taker_buy_volume": 227.4, "taker_buy_quote": 21.62574}, {"ts": 1774009980000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 5273.9, "quote_volume": 501.44563, "trades": 7, "taker_buy_volume": 3244.4, "taker_buy_quote": 308.64313}, {"ts": 1774010040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1937.2, "quote_volume": 184.80888, "trades": 3, "taker_buy_volume": 1937.2, "taker_buy_quote": 184.80888}, {"ts": 1774010100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 239.2, "quote_volume": 22.86752, "trades": 1, "taker_buy_volume": 239.2, "taker_buy_quote": 22.86752}, {"ts": 1774010160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2506.5, "quote_volume": 239.6214, "trades": 3, "taker_buy_volume": 2506.5, "taker_buy_quote": 239.6214}, {"ts": 1774010220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 204.5, "quote_volume": 19.5502, "trades": 1, "taker_buy_volume": 204.5, "taker_buy_quote": 19.5502}, {"ts": 1774010280000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 14373.0, "quote_volume": 1368.84752, "trades": 13, "taker_buy_volume": 211.2, "taker_buy_quote": 20.1696}, {"ts": 1774010340000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 5634.3, "quote_volume": 536.24437, "trades": 12, "taker_buy_volume": 5548.1, "taker_buy_quote": 528.05537}, {"ts": 1774010400000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 29308.1, "quote_volume": 2799.09419, "trades": 22, "taker_buy_volume": 28014.3, "taker_buy_quote": 2675.42943}, {"ts": 1774010460000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 62914.1, "quote_volume": 6010.0964, "trades": 98, "taker_buy_volume": 44167.3, "taker_buy_quote": 4219.64441}, {"ts": 1774010520000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 5425.8, "quote_volume": 517.64799, "trades": 8, "taker_buy_volume": 4797.8, "taker_buy_quote": 457.73679}, {"ts": 1774010580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 324.6, "quote_volume": 31.06422, "trades": 1, "taker_buy_volume": 324.6, "taker_buy_quote": 31.06422}, {"ts": 1774010640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1556.9, "quote_volume": 148.83964, "trades": 3, "taker_buy_volume": 1556.9, "taker_buy_quote": 148.83964}, {"ts": 1774010700000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3957.4, "quote_volume": 378.93293, "trades": 7, "taker_buy_volume": 3331.4, "taker_buy_quote": 319.02473}, {"ts": 1774010760000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5143.5, "quote_volume": 492.10864, "trades": 9, "taker_buy_volume": 5143.5, "taker_buy_quote": 492.10864}, {"ts": 1774010820000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2232.0, "quote_volume": 213.4398, "trades": 7, "taker_buy_volume": 1606.0, "taker_buy_quote": 153.5942}, {"ts": 1774010880000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2065.8, "quote_volume": 197.48903, "trades": 8, "taker_buy_volume": 187.8, "taker_buy_quote": 17.95368}, {"ts": 1774010940000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1298.1, "quote_volume": 124.12817, "trades": 2, "taker_buy_volume": 1298.1, "taker_buy_quote": 124.12817}, {"ts": 1774011000000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1530.1, "quote_volume": 146.45228, "trades": 3, "taker_buy_volume": 1217.1, "taker_buy_quote": 116.49818}, {"ts": 1774011060000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 12203.0, "quote_volume": 1167.62134, "trades": 9, "taker_buy_volume": 303.0, "taker_buy_quote": 28.9971}, {"ts": 1774011120000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 250.5, "quote_volume": 23.96675, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 18.13515}, {"ts": 1774011180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2439.6, "quote_volume": 233.71368, "trades": 3, "taker_buy_volume": 202.1, "taker_buy_quote": 19.36118}, {"ts": 1774011240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1529.9, "quote_volume": 146.43898, "trades": 3, "taker_buy_volume": 529.9, "taker_buy_quote": 50.73898}, {"ts": 1774011300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 250.4, "quote_volume": 23.96328, "trades": 1, "taker_buy_volume": 250.4, "taker_buy_quote": 23.96328}, {"ts": 1774011360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 257.1, "quote_volume": 24.57876, "trades": 1, "taker_buy_volume": 257.1, "taker_buy_quote": 24.57876}, {"ts": 1774011420000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 6104.0, "quote_volume": 584.3617, "trades": 6, "taker_buy_volume": 3629.0, "taker_buy_quote": 347.2567}, {"ts": 1774011480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5903.7, "quote_volume": 565.57446, "trades": 6, "taker_buy_volume": 289.6, "taker_buy_quote": 27.74368}, {"ts": 1774011540000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4492.1, "quote_volume": 429.91232, "trades": 5, "taker_buy_volume": 183.5, "taker_buy_quote": 17.5793}, {"ts": 1774011600000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2585.7, "quote_volume": 247.47846, "trades": 5, "taker_buy_volume": 269.7, "taker_buy_quote": 25.83726}, {"ts": 1774011660000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 2200.5, "quote_volume": 210.95452, "trades": 4, "taker_buy_volume": 727.5, "taker_buy_quote": 69.74092}, {"ts": 1774011720000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 48086.5, "quote_volume": 4608.77647, "trades": 38, "taker_buy_volume": 12504.9, "taker_buy_quote": 1198.21164}, {"ts": 1774011780000, "open": 0.0959, "high": 0.0962, "low": 0.0955, "close": 0.0962, "volume": 70874.7, "quote_volume": 6796.04872, "trades": 43, "taker_buy_volume": 28022.7, "taker_buy_quote": 2692.28703}, {"ts": 1774011840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 614.7, "quote_volume": 59.07267, "trades": 3, "taker_buy_volume": 271.3, "taker_buy_quote": 26.07193}, {"ts": 1774011900000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 252.6, "quote_volume": 24.31666, "trades": 2, "taker_buy_volume": 252.6, "taker_buy_quote": 24.31666}, {"ts": 1774011960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 306.1, "quote_volume": 29.44682, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 29.44682}, {"ts": 1774012020000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 7813.9, "quote_volume": 753.00454, "trades": 9, "taker_buy_volume": 5690.0, "taker_buy_quote": 548.27297}, {"ts": 1774012080000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3421.7, "quote_volume": 329.95188, "trades": 5, "taker_buy_volume": 1184.2, "taker_buy_quote": 114.15688}, {"ts": 1774012140000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1184.3, "quote_volume": 114.30338, "trades": 3, "taker_buy_volume": 184.3, "taker_buy_quote": 17.80338}, {"ts": 1774012200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1947.4, "quote_volume": 187.7482, "trades": 3, "taker_buy_volume": 188.4, "taker_buy_quote": 18.1806}, {"ts": 1774012260000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2289.7, "quote_volume": 220.62708, "trades": 5, "taker_buy_volume": 2289.7, "taker_buy_quote": 220.62708}, {"ts": 1774012320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4516.6, "quote_volume": 435.40024, "trades": 6, "taker_buy_volume": 3475.0, "taker_buy_quote": 334.99}, {"ts": 1774012440000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3971.0, "quote_volume": 383.17967, "trades": 5, "taker_buy_volume": 277.7, "taker_buy_quote": 26.79805}, {"ts": 1774012500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2682.3, "quote_volume": 258.84195, "trades": 4, "taker_buy_volume": 1444.8, "taker_buy_quote": 139.4232}, {"ts": 1774012560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5543.9, "quote_volume": 534.98635, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 18.8175}, {"ts": 1774012620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1217.4, "quote_volume": 117.50084, "trades": 3, "taker_buy_volume": 1217.4, "taker_buy_quote": 117.50084}, {"ts": 1774012680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 721.1, "quote_volume": 69.58615, "trades": 2, "taker_buy_volume": 721.1, "taker_buy_quote": 69.58615}, {"ts": 1774012740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 187.6, "quote_volume": 18.1034, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 18.1034}, {"ts": 1774012800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4984.4, "quote_volume": 480.49616, "trades": 5, "taker_buy_volume": 179.8, "taker_buy_quote": 17.33272}, {"ts": 1774012860000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 17118.0, "quote_volume": 1651.75668, "trades": 15, "taker_buy_volume": 6099.6, "taker_buy_quote": 588.48108}, {"ts": 1774012920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 208.0, "quote_volume": 20.072, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 20.072}, {"ts": 1774012980000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3599.9, "quote_volume": 347.85034, "trades": 4, "taker_buy_volume": 1179.2, "taker_buy_quote": 114.01072}, {"ts": 1774013040000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3588.1, "quote_volume": 346.27697, "trades": 5, "taker_buy_volume": 253.2, "taker_buy_quote": 24.45912}, {"ts": 1774013100000, "open": 0.0967, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 14847.7, "quote_volume": 1436.81436, "trades": 21, "taker_buy_volume": 11135.2, "taker_buy_quote": 1077.81561}, {"ts": 1774013160000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4412.5, "quote_volume": 427.60067, "trades": 4, "taker_buy_volume": 294.2, "taker_buy_quote": 28.5374}, {"ts": 1774013220000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 5373.7, "quote_volume": 520.45283, "trades": 25, "taker_buy_volume": 5373.7, "taker_buy_quote": 520.45283}, {"ts": 1774013280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 221.0, "quote_volume": 21.3928, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 21.3928}, {"ts": 1774013340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 251.4, "quote_volume": 24.28524, "trades": 1, "taker_buy_volume": 251.4, "taker_buy_quote": 24.28524}, {"ts": 1774013400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 195.3, "quote_volume": 18.86598, "trades": 1, "taker_buy_volume": 195.3, "taker_buy_quote": 18.86598}, {"ts": 1774013460000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3292.2, "quote_volume": 317.5973, "trades": 4, "taker_buy_volume": 292.2, "taker_buy_quote": 28.1973}, {"ts": 1774013520000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 5018.0, "quote_volume": 483.29696, "trades": 6, "taker_buy_volume": 1246.6, "taker_buy_quote": 120.11114}, {"ts": 1774013580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 8109.2, "quote_volume": 781.72688, "trades": 7, "taker_buy_volume": 1196.0, "taker_buy_quote": 115.2944}, {"ts": 1774013640000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 44741.6, "quote_volume": 4299.28653, "trades": 50, "taker_buy_volume": 11882.6, "taker_buy_quote": 1141.26762}, {"ts": 1774013700000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 4413.0, "quote_volume": 422.32611, "trades": 9, "taker_buy_volume": 4413.0, "taker_buy_quote": 422.32611}, {"ts": 1774013760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 227.5, "quote_volume": 21.7945, "trades": 2, "taker_buy_volume": 227.5, "taker_buy_quote": 21.7945}, {"ts": 1774013820000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 4838.3, "quote_volume": 463.10914, "trades": 7, "taker_buy_volume": 4838.3, "taker_buy_quote": 463.10914}, {"ts": 1774013880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 206.5, "quote_volume": 19.7414, "trades": 1, "taker_buy_volume": 206.5, "taker_buy_quote": 19.7414}, {"ts": 1774013940000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 4237.9, "quote_volume": 404.01885, "trades": 7, "taker_buy_volume": 1234.9, "taker_buy_quote": 117.83295}, {"ts": 1774014000000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8028.2, "quote_volume": 763.68218, "trades": 7, "taker_buy_volume": 766.1, "taker_buy_quote": 72.93272}, {"ts": 1774014060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 10253.8, "quote_volume": 975.9662, "trades": 9, "taker_buy_volume": 6983.7, "taker_buy_quote": 664.77643}, {"ts": 1774014120000, "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0958, "volume": 9630.3, "quote_volume": 919.84023, "trades": 15, "taker_buy_volume": 9045.3, "taker_buy_quote": 864.09588}, {"ts": 1774014180000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 2171.5, "quote_volume": 208.04653, "trades": 5, "taker_buy_volume": 837.7, "taker_buy_quote": 80.27812}, {"ts": 1774014240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 11380.1, "quote_volume": 1089.31733, "trades": 10, "taker_buy_volume": 180.1, "taker_buy_quote": 17.25358}, {"ts": 1774014300000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2237.5, "quote_volume": 214.47625, "trades": 2, "taker_buy_volume": 2237.5, "taker_buy_quote": 214.47625}, {"ts": 1774014360000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 7753.0, "quote_volume": 743.19735, "trades": 17, "taker_buy_volume": 203.8, "taker_buy_quote": 19.5648}, {"ts": 1774014420000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2734.9, "quote_volume": 262.3005, "trades": 6, "taker_buy_volume": 1497.4, "taker_buy_quote": 143.62425}, {"ts": 1774014480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9043.4, "quote_volume": 866.80875, "trades": 7, "taker_buy_volume": 228.2, "taker_buy_quote": 21.88438}, {"ts": 1774014540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 222.1, "quote_volume": 21.25497, "trades": 1, "taker_buy_volume": 222.1, "taker_buy_quote": 21.25497}, {"ts": 1774014600000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2482.6, "quote_volume": 237.21281, "trades": 3, "taker_buy_volume": 1482.6, "taker_buy_quote": 141.61281}, {"ts": 1774014660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 209.0, "quote_volume": 19.9595, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 19.9595}, {"ts": 1774014720000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 9357.6, "quote_volume": 891.5327, "trades": 5, "taker_buy_volume": 291.1, "taker_buy_quote": 27.71272}, {"ts": 1774014780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1471.1, "quote_volume": 139.90161, "trades": 2, "taker_buy_volume": 233.6, "taker_buy_quote": 22.21536}, {"ts": 1774014840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3196.2, "quote_volume": 303.97785, "trades": 5, "taker_buy_volume": 958.7, "taker_buy_quote": 91.1916}, {"ts": 1774014900000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3787.7, "quote_volume": 360.04671, "trades": 6, "taker_buy_volume": 2152.1, "taker_buy_quote": 204.66471}, {"ts": 1774014960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 692.4, "quote_volume": 65.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015020000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2275.9, "quote_volume": 216.23809, "trades": 3, "taker_buy_volume": 1275.9, "taker_buy_quote": 121.23809}, {"ts": 1774015080000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 9174.8, "quote_volume": 871.04684, "trades": 10, "taker_buy_volume": 5835.0, "taker_buy_quote": 554.09982}, {"ts": 1774015140000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 7177.9, "quote_volume": 681.75884, "trades": 8, "taker_buy_volume": 3523.8, "taker_buy_quote": 334.761}, {"ts": 1774015200000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 18539.8, "quote_volume": 1759.28808, "trades": 19, "taker_buy_volume": 4315.9, "taker_buy_quote": 409.93215}, {"ts": 1774015260000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 16320.9, "quote_volume": 1548.12384, "trades": 19, "taker_buy_volume": 10040.3, "taker_buy_quote": 952.72852}, {"ts": 1774015320000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 39064.6, "quote_volume": 3707.33054, "trades": 4, "taker_buy_volume": 38966.7, "taker_buy_quote": 3698.03983}, {"ts": 1774015380000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 12639.8, "quote_volume": 1199.9175, "trades": 15, "taker_buy_volume": 3739.9, "taker_buy_quote": 355.19324}, {"ts": 1774015440000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1228.6, "quote_volume": 116.49414, "trades": 2, "taker_buy_volume": 1228.6, "taker_buy_quote": 116.49414}, {"ts": 1774015500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2536.2, "quote_volume": 240.71525, "trades": 3, "taker_buy_volume": 1298.7, "taker_buy_quote": 123.2765}, {"ts": 1774015560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774015620000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4361.3, "quote_volume": 414.3235, "trades": 6, "taker_buy_volume": 4361.3, "taker_buy_quote": 414.3235}, {"ts": 1774015680000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 42614.8, "quote_volume": 4044.18541, "trades": 8, "taker_buy_volume": 526.7, "taker_buy_quote": 50.03157}, {"ts": 1774015740000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 39401.9, "quote_volume": 3726.05321, "trades": 27, "taker_buy_volume": 5924.2, "taker_buy_quote": 560.25049}, {"ts": 1774015800000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 2877.1, "quote_volume": 272.6966, "trades": 4, "taker_buy_volume": 2877.1, "taker_buy_quote": 272.6966}, {"ts": 1774015860000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 2721.2, "quote_volume": 258.64912, "trades": 4, "taker_buy_volume": 175.6, "taker_buy_quote": 16.71712}, {"ts": 1774015920000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 20884.9, "quote_volume": 1981.16945, "trades": 16, "taker_buy_volume": 8785.9, "taker_buy_quote": 834.0605}, {"ts": 1774015980000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 3492.7, "quote_volume": 330.24171, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 18.26796}, {"ts": 1774016040000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 4992.5, "quote_volume": 472.1165, "trades": 6, "taker_buy_volume": 1517.5, "taker_buy_quote": 143.60525}, {"ts": 1774016100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 5189.5, "quote_volume": 491.44565, "trades": 4, "taker_buy_volume": 4189.5, "taker_buy_quote": 396.74565}, {"ts": 1774016160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2203.5, "quote_volume": 208.6918, "trades": 3, "taker_buy_volume": 1203.5, "taker_buy_quote": 113.9918}, {"ts": 1774016220000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2685.1, "quote_volume": 254.54748, "trades": 8, "taker_buy_volume": 2577.6, "taker_buy_quote": 244.35648}, {"ts": 1774016280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1713.1, "quote_volume": 162.10921, "trades": 3, "taker_buy_volume": 213.6, "taker_buy_quote": 20.20656}, {"ts": 1774016340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 11322.5, "quote_volume": 1071.1085, "trades": 3, "taker_buy_volume": 11322.5, "taker_buy_quote": 1071.1085}, {"ts": 1774016400000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 4615.3, "quote_volume": 435.95777, "trades": 6, "taker_buy_volume": 248.5, "taker_buy_quote": 23.5081}, {"ts": 1774016460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10049.8, "quote_volume": 950.1721, "trades": 15, "taker_buy_volume": 2577.8, "taker_buy_quote": 243.6206}, {"ts": 1774016520000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 58798.0, "quote_volume": 5567.49357, "trades": 20, "taker_buy_volume": 39523.0, "taker_buy_quote": 3744.30232}, {"ts": 1774016580000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 9195.4, "quote_volume": 873.64293, "trades": 7, "taker_buy_volume": 7957.9, "taker_buy_quote": 755.95668}, {"ts": 1774016640000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 3008.1, "quote_volume": 286.66293, "trades": 5, "taker_buy_volume": 1215.2, "taker_buy_quote": 115.79956}, {"ts": 1774016700000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 3235.8, "quote_volume": 308.42062, "trades": 4, "taker_buy_volume": 244.4, "taker_buy_quote": 23.3402}, {"ts": 1774016760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3994.2, "quote_volume": 381.16643, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 18.86125}, {"ts": 1774016820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 561.9, "quote_volume": 53.77383, "trades": 2, "taker_buy_volume": 561.9, "taker_buy_quote": 53.77383}, {"ts": 1774016880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 209.3, "quote_volume": 20.05094, "trades": 1, "taker_buy_volume": 209.3, "taker_buy_quote": 20.05094}, {"ts": 1774016940000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2206.6, "quote_volume": 210.97162, "trades": 3, "taker_buy_volume": 206.6, "taker_buy_quote": 19.77162}, {"ts": 1774017000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 184.0, "quote_volume": 17.6088, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 17.6088}, {"ts": 1774017060000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 14076.2, "quote_volume": 1347.32259, "trades": 9, "taker_buy_volume": 5506.2, "taker_buy_quote": 527.17359}, {"ts": 1774017120000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 30205.8, "quote_volume": 2898.9133, "trades": 13, "taker_buy_volume": 21770.8, "taker_buy_quote": 2089.87305}, {"ts": 1774017180000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 2972.7, "quote_volume": 285.22932, "trades": 4, "taker_buy_volume": 2972.7, "taker_buy_quote": 285.22932}, {"ts": 1774017240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 297.9, "quote_volume": 28.65798, "trades": 1, "taker_buy_volume": 297.9, "taker_buy_quote": 28.65798}, {"ts": 1774017300000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 20232.8, "quote_volume": 1946.17227, "trades": 16, "taker_buy_volume": 7217.1, "taker_buy_quote": 695.1635}, {"ts": 1774017360000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 4195.1, "quote_volume": 403.69243, "trades": 7, "taker_buy_volume": 408.1, "taker_buy_quote": 39.31073}, {"ts": 1774017420000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 5540.6, "quote_volume": 531.50532, "trades": 8, "taker_buy_volume": 1542.3, "taker_buy_quote": 147.8084}, {"ts": 1774017480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 261.7, "quote_volume": 25.09703, "trades": 1, "taker_buy_volume": 261.7, "taker_buy_quote": 25.09703}, {"ts": 1774017540000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 2058.0, "quote_volume": 197.54893, "trades": 7, "taker_buy_volume": 1843.7, "taker_buy_quote": 176.9547}, {"ts": 1774017600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2731.5, "quote_volume": 262.7703, "trades": 7, "taker_buy_volume": 1494.0, "taker_buy_quote": 143.7228}, {"ts": 1774017660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 233.8, "quote_volume": 22.49156, "trades": 1, "taker_buy_volume": 233.8, "taker_buy_quote": 22.49156}, {"ts": 1774017720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 38975.0, "quote_volume": 3745.47857, "trades": 3, "taker_buy_volume": 189.3, "taker_buy_quote": 18.1728}, {"ts": 1774017840000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 514.1, "quote_volume": 49.26923, "trades": 5, "taker_buy_volume": 446.5, "taker_buy_quote": 42.79315}, {"ts": 1774017900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 208.4, "quote_volume": 19.98556, "trades": 1, "taker_buy_volume": 208.4, "taker_buy_quote": 19.98556}, {"ts": 1774017960000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 478.6, "quote_volume": 45.9194, "trades": 3, "taker_buy_volume": 478.6, "taker_buy_quote": 45.9194}, {"ts": 1774018020000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 12001.2, "quote_volume": 1148.77711, "trades": 9, "taker_buy_volume": 192.6, "taker_buy_quote": 18.47034}, {"ts": 1774018080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2790.7, "quote_volume": 267.22286, "trades": 7, "taker_buy_volume": 2790.7, "taker_buy_quote": 267.22286}, {"ts": 1774018140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 259.1, "quote_volume": 24.79587, "trades": 1, "taker_buy_volume": 259.1, "taker_buy_quote": 24.79587}, {"ts": 1774018200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2386.6, "quote_volume": 228.15896, "trades": 4, "taker_buy_volume": 278.1, "taker_buy_quote": 26.58636}, {"ts": 1774018260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1541.5, "quote_volume": 147.39535, "trades": 6, "taker_buy_volume": 1541.5, "taker_buy_quote": 147.39535}, {"ts": 1774018320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1194.0, "quote_volume": 114.1464, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 18.5464}, {"ts": 1774018380000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1526.9, "quote_volume": 145.84544, "trades": 4, "taker_buy_volume": 1526.9, "taker_buy_quote": 145.84544}, {"ts": 1774018440000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 22868.8, "quote_volume": 2181.22215, "trades": 31, "taker_buy_volume": 1454.0, "taker_buy_quote": 138.4208}, {"ts": 1774018500000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 2661.2, "quote_volume": 253.52716, "trades": 8, "taker_buy_volume": 2661.2, "taker_buy_quote": 253.52716}, {"ts": 1774018560000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1767.8, "quote_volume": 168.6987, "trades": 5, "taker_buy_volume": 1767.8, "taker_buy_quote": 168.6987}, {"ts": 1774018620000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 354.1, "quote_volume": 33.83716, "trades": 2, "taker_buy_volume": 354.1, "taker_buy_quote": 33.83716}, {"ts": 1774018680000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1501.4, "quote_volume": 143.55778, "trades": 4, "taker_buy_volume": 1501.4, "taker_buy_quote": 143.55778}, {"ts": 1774018740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 269.0, "quote_volume": 25.7433, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 25.7433}, {"ts": 1774018800000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 9426.8, "quote_volume": 903.02884, "trades": 11, "taker_buy_volume": 8189.3, "taker_buy_quote": 784.47634}, {"ts": 1774018860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1700.0, "quote_volume": 162.73094, "trades": 9, "taker_buy_volume": 1700.0, "taker_buy_quote": 162.73094}, {"ts": 1774018920000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 15606.2, "quote_volume": 1497.63455, "trades": 20, "taker_buy_volume": 15606.2, "taker_buy_quote": 1497.63455}, {"ts": 1774018980000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1937.9, "quote_volume": 185.64146, "trades": 6, "taker_buy_volume": 606.8, "taker_buy_quote": 58.13144}, {"ts": 1774019040000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2893.6, "quote_volume": 276.3126, "trades": 5, "taker_buy_volume": 565.1, "taker_buy_quote": 53.94085}, {"ts": 1774019100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2295.4, "quote_volume": 218.98116, "trades": 8, "taker_buy_volume": 1571.7, "taker_buy_quote": 149.94018}, {"ts": 1774019160000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 7035.6, "quote_volume": 671.21964, "trades": 9, "taker_buy_volume": 4798.1, "taker_buy_quote": 457.76214}, {"ts": 1774019220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 179.0, "quote_volume": 17.0766, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 17.0766}, {"ts": 1774019280000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2244.0, "quote_volume": 213.87488, "trades": 6, "taker_buy_volume": 1454.3, "taker_buy_quote": 138.61647}, {"ts": 1774019340000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 15653.5, "quote_volume": 1490.55537, "trades": 11, "taker_buy_volume": 378.5, "taker_buy_quote": 36.1089}, {"ts": 1774019400000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 19389.1, "quote_volume": 1844.53037, "trades": 17, "taker_buy_volume": 1451.6, "taker_buy_quote": 138.02787}, {"ts": 1774019460000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 455.3, "quote_volume": 43.38322, "trades": 3, "taker_buy_volume": 455.3, "taker_buy_quote": 43.38322}, {"ts": 1774019520000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 17662.5, "quote_volume": 1685.9263, "trades": 12, "taker_buy_volume": 9255.0, "taker_buy_quote": 883.01005}, {"ts": 1774019580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2431.8, "quote_volume": 232.2369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019640000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1262.4, "quote_volume": 120.58544, "trades": 3, "taker_buy_volume": 1262.4, "taker_buy_quote": 120.58544}, {"ts": 1774019700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 190.1, "quote_volume": 18.19257, "trades": 1, "taker_buy_volume": 190.1, "taker_buy_quote": 18.19257}, {"ts": 1774019760000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 243.1, "quote_volume": 23.26467, "trades": 1, "taker_buy_volume": 243.1, "taker_buy_quote": 23.26467}, {"ts": 1774019820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6232.0, "quote_volume": 595.7792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019880000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 376.9, "quote_volume": 36.02541, "trades": 2, "taker_buy_volume": 314.6, "taker_buy_quote": 30.07576}, {"ts": 1774019940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1539.0, "quote_volume": 146.9745, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 51.4745}, {"ts": 1774020000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1413.6, "quote_volume": 135.28152, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 17.71407}, {"ts": 1774020060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 203.7, "quote_volume": 19.49409, "trades": 1, "taker_buy_volume": 203.7, "taker_buy_quote": 19.49409}, {"ts": 1774020120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5792.9, "quote_volume": 554.38053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 8623.0, "quote_volume": 827.7547, "trades": 7, "taker_buy_volume": 6148.0, "taker_buy_quote": 590.03095}, {"ts": 1774020240000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1608.6, "quote_volume": 154.13071, "trades": 4, "taker_buy_volume": 608.6, "taker_buy_quote": 58.33071}, {"ts": 1774020300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1000.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.7}, {"ts": 1774020360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 403.8, "quote_volume": 38.67237, "trades": 2, "taker_buy_volume": 287.1, "taker_buy_quote": 27.50418}, {"ts": 1774020420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3620.2, "quote_volume": 346.81516, "trades": 4, "taker_buy_volume": 517.5, "taker_buy_quote": 49.5765}, {"ts": 1774020480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1000.0, "quote_volume": 95.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 323.3, "quote_volume": 30.97214, "trades": 1, "taker_buy_volume": 323.3, "taker_buy_quote": 30.97214}, {"ts": 1774020600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 208.1, "quote_volume": 19.93598, "trades": 1, "taker_buy_volume": 208.1, "taker_buy_quote": 19.93598}, {"ts": 1774020660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 246.7, "quote_volume": 23.63386, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 23.63386}, {"ts": 1774020720000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 14624.3, "quote_volume": 1402.8816, "trades": 18, "taker_buy_volume": 13386.8, "taker_buy_quote": 1284.3291}, {"ts": 1774020780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 503.2, "quote_volume": 48.32754, "trades": 2, "taker_buy_volume": 503.2, "taker_buy_quote": 48.32754}, {"ts": 1774020840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10970.2, "quote_volume": 1054.23622, "trades": 5, "taker_buy_volume": 2964.1, "taker_buy_quote": 284.85001}, {"ts": 1774020900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3699.5, "quote_volume": 355.152, "trades": 4, "taker_buy_volume": 3644.6, "taker_buy_quote": 349.8816}, {"ts": 1774020960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 508.6, "quote_volume": 48.8256, "trades": 3, "taker_buy_volume": 508.6, "taker_buy_quote": 48.8256}, {"ts": 1774021020000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 738.0, "quote_volume": 70.876, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 26.908}, {"ts": 1774021080000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 4919.2, "quote_volume": 471.87086, "trades": 6, "taker_buy_volume": 216.6, "taker_buy_quote": 20.7936}, {"ts": 1774021140000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 216.0, "quote_volume": 20.7144, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 20.7144}, {"ts": 1774021200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2546.7, "quote_volume": 243.97386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 284.6, "quote_volume": 27.26468, "trades": 1, "taker_buy_volume": 284.6, "taker_buy_quote": 27.26468}, {"ts": 1774021320000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 494.3, "quote_volume": 47.4247, "trades": 2, "taker_buy_volume": 494.3, "taker_buy_quote": 47.4247}, {"ts": 1774021380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 281.2, "quote_volume": 26.9952, "trades": 1, "taker_buy_volume": 281.2, "taker_buy_quote": 26.9952}, {"ts": 1774021440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 190.4, "quote_volume": 18.29744, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 18.29744}, {"ts": 1774021500000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3310.1, "quote_volume": 317.79265, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 22.15105}, {"ts": 1774021560000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 689.8, "quote_volume": 66.04479, "trades": 2, "taker_buy_volume": 309.3, "taker_buy_quote": 29.63094}, {"ts": 1774021620000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 1321.3, "quote_volume": 126.37178, "trades": 2, "taker_buy_volume": 277.5, "taker_buy_quote": 26.5845}, {"ts": 1774021680000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1222.1, "quote_volume": 116.97718, "trades": 2, "taker_buy_volume": 1222.1, "taker_buy_quote": 116.97718}, {"ts": 1774021740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 323.7, "quote_volume": 31.01046, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 31.01046}, {"ts": 1774021800000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 9931.3, "quote_volume": 952.16313, "trades": 10, "taker_buy_volume": 7931.3, "taker_buy_quote": 760.36313}, {"ts": 1774021860000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1178.2, "quote_volume": 112.88938, "trades": 3, "taker_buy_volume": 1178.2, "taker_buy_quote": 112.88938}, {"ts": 1774021920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 260.8, "quote_volume": 25.01072, "trades": 1, "taker_buy_volume": 260.8, "taker_buy_quote": 25.01072}, {"ts": 1774021980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 189.4, "quote_volume": 18.16346, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 18.16346}, {"ts": 1774022040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 293.7, "quote_volume": 28.16583, "trades": 1, "taker_buy_volume": 293.7, "taker_buy_quote": 28.16583}, {"ts": 1774022100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 299.7, "quote_volume": 28.71126, "trades": 1, "taker_buy_volume": 299.7, "taker_buy_quote": 28.71126}, {"ts": 1774022160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 304.0, "quote_volume": 29.0928, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 29.0928}, {"ts": 1774022220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 321.2, "quote_volume": 30.73884, "trades": 1, "taker_buy_volume": 321.2, "taker_buy_quote": 30.73884}, {"ts": 1774022280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 871.9, "quote_volume": 83.44083, "trades": 3, "taker_buy_volume": 871.9, "taker_buy_quote": 83.44083}, {"ts": 1774022340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 285.7, "quote_volume": 27.37006, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 27.37006}, {"ts": 1774022400000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3997.7, "quote_volume": 382.85819, "trades": 9, "taker_buy_volume": 3997.7, "taker_buy_quote": 382.85819}, {"ts": 1774022460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 231.4, "quote_volume": 22.16812, "trades": 1, "taker_buy_volume": 231.4, "taker_buy_quote": 22.16812}, {"ts": 1774022520000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 2696.0, "quote_volume": 258.72915, "trades": 8, "taker_buy_volume": 2696.0, "taker_buy_quote": 258.72915}, {"ts": 1774022580000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2365.7, "quote_volume": 227.07839, "trades": 2, "taker_buy_volume": 288.1, "taker_buy_quote": 27.62879}, {"ts": 1774022640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1316.4, "quote_volume": 126.2744, "trades": 5, "taker_buy_volume": 1316.4, "taker_buy_quote": 126.2744}, {"ts": 1774022700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 329.2, "quote_volume": 31.6032, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 25.92}, {"ts": 1774022760000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2062.4, "quote_volume": 197.8904, "trades": 9, "taker_buy_volume": 2062.4, "taker_buy_quote": 197.8904}, {"ts": 1774022820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 261.9, "quote_volume": 25.1424, "trades": 1, "taker_buy_volume": 261.9, "taker_buy_quote": 25.1424}, {"ts": 1774022880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 219.3, "quote_volume": 21.00894, "trades": 1, "taker_buy_volume": 219.3, "taker_buy_quote": 21.00894}, {"ts": 1774022940000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5624.9, "quote_volume": 538.6878, "trades": 11, "taker_buy_volume": 5132.7, "taker_buy_quote": 491.58426}, {"ts": 1774023000000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 2760.3, "quote_volume": 265.06027, "trades": 9, "taker_buy_volume": 2760.3, "taker_buy_quote": 265.06027}, {"ts": 1774023060000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 4808.1, "quote_volume": 462.13801, "trades": 10, "taker_buy_volume": 4421.1, "taker_buy_quote": 424.98601}, {"ts": 1774023120000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8505.4, "quote_volume": 818.43863, "trades": 21, "taker_buy_volume": 7267.9, "taker_buy_quote": 699.39113}, {"ts": 1774023180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 321.7, "quote_volume": 30.94754, "trades": 1, "taker_buy_volume": 321.7, "taker_buy_quote": 30.94754}, {"ts": 1774023240000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4366.3, "quote_volume": 420.10556, "trades": 7, "taker_buy_volume": 4366.3, "taker_buy_quote": 420.10556}, {"ts": 1774023300000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1525.1, "quote_volume": 146.68358, "trades": 6, "taker_buy_volume": 611.1, "taker_buy_quote": 58.75678}, {"ts": 1774023360000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 6698.1, "quote_volume": 644.10489, "trades": 16, "taker_buy_volume": 6241.1, "taker_buy_quote": 600.14149}, {"ts": 1774023420000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 6832.0, "quote_volume": 657.92109, "trades": 12, "taker_buy_volume": 6832.0, "taker_buy_quote": 657.92109}, {"ts": 1774023480000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4319.0, "quote_volume": 416.40393, "trades": 6, "taker_buy_volume": 4319.0, "taker_buy_quote": 416.40393}, {"ts": 1774023540000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2012.4, "quote_volume": 193.89536, "trades": 5, "taker_buy_volume": 2012.4, "taker_buy_quote": 193.89536}, {"ts": 1774023600000, "open": 0.0963, "high": 0.0963, "low": 0.0955, "close": 0.0958, "volume": 380537.1, "quote_volume": 36478.98854, "trades": 165, "taker_buy_volume": 230511.9, "taker_buy_quote": 22097.84592}, {"ts": 1774023660000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4244.5, "quote_volume": 406.94468, "trades": 9, "taker_buy_volume": 4244.5, "taker_buy_quote": 406.94468}, {"ts": 1774023720000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2166.5, "quote_volume": 208.01105, "trades": 6, "taker_buy_volume": 2166.5, "taker_buy_quote": 208.01105}, {"ts": 1774023780000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 6621.6, "quote_volume": 636.98654, "trades": 15, "taker_buy_volume": 6621.6, "taker_buy_quote": 636.98654}, {"ts": 1774023840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4581.5, "quote_volume": 442.11475, "trades": 9, "taker_buy_volume": 3344.0, "taker_buy_quote": 322.696}, {"ts": 1774023900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3481.0, "quote_volume": 335.65793, "trades": 8, "taker_buy_volume": 1787.3, "taker_buy_quote": 172.38525}, {"ts": 1774023960000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3242.8, "quote_volume": 312.61747, "trades": 8, "taker_buy_volume": 3180.0, "taker_buy_quote": 306.56355}, {"ts": 1774024020000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5878.5, "quote_volume": 566.7971, "trades": 13, "taker_buy_volume": 2403.5, "taker_buy_quote": 231.8071}, {"ts": 1774024080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3558.5, "quote_volume": 343.30075, "trades": 5, "taker_buy_volume": 3558.5, "taker_buy_quote": 343.30075}, {"ts": 1774024140000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2977.9, "quote_volume": 286.92757, "trades": 5, "taker_buy_volume": 1740.4, "taker_buy_quote": 167.75632}, {"ts": 1774024200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1519.2, "quote_volume": 146.14704, "trades": 2, "taker_buy_volume": 281.7, "taker_buy_quote": 27.09954}, {"ts": 1774024260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1366.9, "quote_volume": 131.35909, "trades": 7, "taker_buy_volume": 1366.9, "taker_buy_quote": 131.35909}, {"ts": 1774024320000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 5280.9, "quote_volume": 507.29868, "trades": 18, "taker_buy_volume": 5280.9, "taker_buy_quote": 507.29868}, {"ts": 1774024380000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 5553.5, "quote_volume": 533.69135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 204.2, "quote_volume": 19.6032, "trades": 1, "taker_buy_volume": 204.2, "taker_buy_quote": 19.6032}, {"ts": 1774024500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 256.7, "quote_volume": 24.6432, "trades": 1, "taker_buy_volume": 256.7, "taker_buy_quote": 24.6432}, {"ts": 1774024560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 235.4, "quote_volume": 22.5984, "trades": 1, "taker_buy_volume": 235.4, "taker_buy_quote": 22.5984}, {"ts": 1774024620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 268.7, "quote_volume": 25.7952, "trades": 1, "taker_buy_volume": 268.7, "taker_buy_quote": 25.7952}, {"ts": 1774024680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 413.6, "quote_volume": 39.7056, "trades": 2, "taker_buy_volume": 413.6, "taker_buy_quote": 39.7056}, {"ts": 1774024740000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 5573.1, "quote_volume": 533.33936, "trades": 7, "taker_buy_volume": 2398.7, "taker_buy_quote": 229.35559}, {"ts": 1774024800000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4936.5, "quote_volume": 472.32305, "trades": 10, "taker_buy_volume": 4936.5, "taker_buy_quote": 472.32305}, {"ts": 1774024860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 290.0, "quote_volume": 27.753, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 27.753}, {"ts": 1774024920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1279.6, "quote_volume": 122.32976, "trades": 4, "taker_buy_volume": 1279.6, "taker_buy_quote": 122.32976}, {"ts": 1774024980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 656.0, "quote_volume": 62.648, "trades": 3, "taker_buy_volume": 195.6, "taker_buy_quote": 18.6798}, {"ts": 1774025040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 204.7, "quote_volume": 19.54885, "trades": 1, "taker_buy_volume": 204.7, "taker_buy_quote": 19.54885}, {"ts": 1774025100000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1103.3, "quote_volume": 105.18487, "trades": 4, "taker_buy_volume": 403.8, "taker_buy_quote": 38.52252}, {"ts": 1774025160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 263.2, "quote_volume": 25.10928, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 25.10928}, {"ts": 1774025220000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3197.5, "quote_volume": 304.8455, "trades": 4, "taker_buy_volume": 260.6, "taker_buy_quote": 24.83518}, {"ts": 1774025280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3290.2, "quote_volume": 313.22704, "trades": 5, "taker_buy_volume": 1052.7, "taker_buy_quote": 100.21704}, {"ts": 1774025340000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8219.8, "quote_volume": 781.78088, "trades": 9, "taker_buy_volume": 2620.6, "taker_buy_quote": 249.29696}, {"ts": 1774025400000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2194.2, "quote_volume": 208.89616, "trades": 7, "taker_buy_volume": 1981.2, "taker_buy_quote": 188.61856}, {"ts": 1774025460000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 1734.5, "quote_volume": 165.19845, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 47.2647}, {"ts": 1774025520000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 6743.1, "quote_volume": 641.45097, "trades": 13, "taker_buy_volume": 4203.2, "taker_buy_quote": 399.91297}, {"ts": 1774025580000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3448.8, "quote_volume": 327.98781, "trades": 7, "taker_buy_volume": 2306.8, "taker_buy_quote": 219.38361}, {"ts": 1774025640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 729.8, "quote_volume": 69.47696, "trades": 3, "taker_buy_volume": 301.8, "taker_buy_quote": 28.73136}, {"ts": 1774025700000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5917.6, "quote_volume": 563.74198, "trades": 7, "taker_buy_volume": 2864.6, "taker_buy_quote": 272.99638}, {"ts": 1774025760000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 42423.3, "quote_volume": 4042.99479, "trades": 11, "taker_buy_volume": 42423.3, "taker_buy_quote": 4042.99479}, {"ts": 1774025820000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 5350.6, "quote_volume": 509.56952, "trades": 8, "taker_buy_volume": 863.2, "taker_buy_quote": 82.17664}, {"ts": 1774025880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4897.6, "quote_volume": 465.90986, "trades": 9, "taker_buy_volume": 2481.0, "taker_buy_quote": 236.0912}, {"ts": 1774025940000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 3168.2, "quote_volume": 301.64271, "trades": 6, "taker_buy_volume": 1930.7, "taker_buy_quote": 183.83271}, {"ts": 1774026000000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 64911.7, "quote_volume": 6188.19509, "trades": 39, "taker_buy_volume": 59339.9, "taker_buy_quote": 5657.0788}, {"ts": 1774026060000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 2832.8, "quote_volume": 270.71249, "trades": 5, "taker_buy_volume": 2832.8, "taker_buy_quote": 270.71249}, {"ts": 1774026120000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 6681.6, "quote_volume": 638.7865, "trades": 8, "taker_buy_volume": 3300.7, "taker_buy_quote": 315.57246}, {"ts": 1774026180000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4035.5, "quote_volume": 386.47233, "trades": 5, "taker_buy_volume": 2798.0, "taker_buy_quote": 268.04358}, {"ts": 1774026240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 273.5, "quote_volume": 26.1936, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 18.8247}, {"ts": 1774026300000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 10326.1, "quote_volume": 986.43491, "trades": 7, "taker_buy_volume": 306.9, "taker_buy_quote": 29.37033}, {"ts": 1774026360000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 1658.7, "quote_volume": 158.49999, "trades": 7, "taker_buy_volume": 1548.7, "taker_buy_quote": 147.98399}, {"ts": 1774026420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 739.5, "quote_volume": 70.77015, "trades": 3, "taker_buy_volume": 739.5, "taker_buy_quote": 70.77015}, {"ts": 1774026480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 379.9, "quote_volume": 36.30864, "trades": 2, "taker_buy_volume": 281.9, "taker_buy_quote": 26.94964}, {"ts": 1774026540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1000.0, "quote_volume": 95.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1505.5, "quote_volume": 143.6247, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 25.5672}, {"ts": 1774026660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 699.4, "quote_volume": 66.65282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774026900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 446.0, "quote_volume": 42.593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4959.6, "quote_volume": 472.15392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027200000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 1302.0, "quote_volume": 123.8388, "trades": 4, "taker_buy_volume": 1244.0, "taker_buy_quote": 118.3288}, {"ts": 1774027260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774027320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1237.5, "quote_volume": 117.93375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027440000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 7176.2, "quote_volume": 684.15251, "trades": 13, "taker_buy_volume": 5938.7, "taker_buy_quote": 566.21876}, {"ts": 1774027500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027560000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12969.4, "quote_volume": 1235.61257, "trades": 8, "taker_buy_volume": 10494.4, "taker_buy_quote": 999.99257}, {"ts": 1774027620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2490.2, "quote_volume": 237.06704, "trades": 3, "taker_buy_volume": 252.7, "taker_buy_quote": 24.05704}, {"ts": 1774027860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3000.0, "quote_volume": 285.3, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774027980000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 3937.5, "quote_volume": 373.71045, "trades": 6, "taker_buy_volume": 1700.0, "taker_buy_quote": 161.3717}, {"ts": 1774028040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028160000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 6620.8, "quote_volume": 626.59131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028220000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3791.6, "quote_volume": 358.11251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1185.2, "quote_volume": 111.88288, "trades": 2, "taker_buy_volume": 1185.2, "taker_buy_quote": 111.88288}, {"ts": 1774028340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028400000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3407.0, "quote_volume": 322.7836, "trades": 6, "taker_buy_volume": 2407.0, "taker_buy_quote": 228.0836}, {"ts": 1774028460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1407.0, "quote_volume": 133.2836, "trades": 4, "taker_buy_volume": 1407.0, "taker_buy_quote": 133.2836}, {"ts": 1774028700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028760000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3304.0, "quote_volume": 313.1192, "trades": 10, "taker_buy_volume": 3304.0, "taker_buy_quote": 313.1192}, {"ts": 1774028820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029000000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6331.2, "quote_volume": 599.55584, "trades": 5, "taker_buy_volume": 3104.0, "taker_buy_quote": 293.9488}, {"ts": 1774029060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 642.9, "quote_volume": 61.01121, "trades": 6, "taker_buy_volume": 642.9, "taker_buy_quote": 61.01121}, {"ts": 1774029360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029420000, "open": 0.0949, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 47832.9, "quote_volume": 4540.3926, "trades": 17, "taker_buy_volume": 43202.9, "taker_buy_quote": 4101.09735}, {"ts": 1774029480000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1305.2, "quote_volume": 124.11775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 5977.1, "quote_volume": 568.32221, "trades": 5, "taker_buy_volume": 5977.1, "taker_buy_quote": 568.32221}, {"ts": 1774029660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2237.5, "quote_volume": 212.5625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029780000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 32695.4, "quote_volume": 3099.70376, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 185.7, "quote_volume": 17.58579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029900000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7939.9, "quote_volume": 751.95833, "trades": 6, "taker_buy_volume": 6702.4, "taker_buy_quote": 634.76708}, {"ts": 1774029960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 99.3, "quote_volume": 9.41364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4483.3, "quote_volume": 426.36183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10114.8, "quote_volume": 961.91748, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 67.5, "quote_volume": 6.40575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 233.0, "quote_volume": 22.1117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030680000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2237.5, "quote_volume": 212.33875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030800000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 63.7, "quote_volume": 6.0515, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 6.0515}, {"ts": 1774030860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 37874.4, "quote_volume": 3588.42126, "trades": 49, "taker_buy_volume": 18215.5, "taker_buy_quote": 1726.40961}, {"ts": 1774030980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3475.0, "quote_volume": 330.125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4375.9, "quote_volume": 415.7105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4080.5, "quote_volume": 387.6475, "trades": 2, "taker_buy_volume": 4080.5, "taker_buy_quote": 387.6475}, {"ts": 1774031160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 117.6, "quote_volume": 11.16024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4377.2, "quote_volume": 415.834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031400000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9323.0, "quote_volume": 885.585, "trades": 9, "taker_buy_volume": 9323.0, "taker_buy_quote": 885.585}, {"ts": 1774031460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1358.0, "quote_volume": 128.8063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5589.3, "quote_volume": 530.42457, "trades": 4, "taker_buy_volume": 5263.3, "taker_buy_quote": 499.48717}, {"ts": 1774031640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 962.0, "quote_volume": 91.39, "trades": 2, "taker_buy_volume": 962.0, "taker_buy_quote": 91.39}, {"ts": 1774031700000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 5879.7, "quote_volume": 559.05947, "trades": 9, "taker_buy_volume": 4642.2, "taker_buy_quote": 441.37322}, {"ts": 1774031760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1852.0, "quote_volume": 175.94, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1694.9, "quote_volume": 160.84601, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031880000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 5831.6, "quote_volume": 554.1222, "trades": 11, "taker_buy_volume": 5831.6, "taker_buy_quote": 554.1222}, {"ts": 1774031940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 10439.8, "quote_volume": 993.08733, "trades": 18, "taker_buy_volume": 8202.3, "taker_buy_quote": 780.30108}, {"ts": 1774032000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7311.1, "quote_volume": 696.74783, "trades": 7, "taker_buy_volume": 7311.1, "taker_buy_quote": 696.74783}, {"ts": 1774032060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 8316.8, "quote_volume": 794.2544, "trades": 5, "taker_buy_volume": 8316.8, "taker_buy_quote": 794.2544}, {"ts": 1774032120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 5828.8, "quote_volume": 556.79603, "trades": 6, "taker_buy_volume": 456.3, "taker_buy_quote": 43.62228}, {"ts": 1774032180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 340.5, "quote_volume": 32.4837, "trades": 3, "taker_buy_volume": 225.2, "taker_buy_quote": 21.48408}, {"ts": 1774032240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 281.8, "quote_volume": 26.88372, "trades": 1, "taker_buy_volume": 281.8, "taker_buy_quote": 26.88372}, {"ts": 1774032480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032540000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3037.3, "quote_volume": 289.44159, "trades": 11, "taker_buy_volume": 2583.3, "taker_buy_quote": 246.18849}, {"ts": 1774032600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2237.5, "quote_volume": 213.23375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774032720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7448.6, "quote_volume": 709.85158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2237.5, "quote_volume": 213.23375, "trades": 3, "taker_buy_volume": 2237.5, "taker_buy_quote": 213.23375}, {"ts": 1774032840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1618.4, "quote_volume": 154.23352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1062.9, "quote_volume": 101.61324, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1774033260000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 3152.4, "quote_volume": 300.87943, "trades": 10, "taker_buy_volume": 83.6, "taker_buy_quote": 7.99216}, {"ts": 1774033320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 453.2, "quote_volume": 43.18996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033680000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1125.0, "quote_volume": 107.225, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774033740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2237.5, "quote_volume": 213.905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5681.7, "quote_volume": 543.63277, "trades": 11, "taker_buy_volume": 4385.0, "taker_buy_quote": 419.5445}, {"ts": 1774033980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034220000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0958, "volume": 11513.2, "quote_volume": 1103.41093, "trades": 15, "taker_buy_volume": 10275.7, "taker_buy_quote": 984.85843}, {"ts": 1774034280000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 26829.8, "quote_volume": 2560.02534, "trades": 14, "taker_buy_volume": 2475.0, "taker_buy_quote": 236.115}, {"ts": 1774034340000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1237.5, "quote_volume": 118.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5352.3, "quote_volume": 510.83317, "trades": 6, "taker_buy_volume": 112.5, "taker_buy_quote": 10.7325}, {"ts": 1774034640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4204.5, "quote_volume": 401.12191, "trades": 3, "taker_buy_volume": 4078.4, "taker_buy_quote": 389.07936}, {"ts": 1774034820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034880000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5573.8, "quote_volume": 532.95977, "trades": 5, "taker_buy_volume": 2098.8, "taker_buy_quote": 200.74977}, {"ts": 1774034940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6554.2, "quote_volume": 626.58152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14836.9, "quote_volume": 1418.63139, "trades": 9, "taker_buy_volume": 4105.9, "taker_buy_quote": 392.52404}, {"ts": 1774035060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035120000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 7338.2, "quote_volume": 701.65297, "trades": 6, "taker_buy_volume": 6100.7, "taker_buy_quote": 583.22422}, {"ts": 1774035180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2237.5, "quote_volume": 214.12875, "trades": 2, "taker_buy_volume": 2237.5, "taker_buy_quote": 214.12875}, {"ts": 1774035240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 5903.0, "quote_volume": 566.02776, "trades": 7, "taker_buy_volume": 5903.0, "taker_buy_quote": 566.02776}, {"ts": 1774035300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1237.5, "quote_volume": 118.5525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 70.2, "quote_volume": 6.71814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3069.9, "quote_volume": 294.40341, "trades": 1, "taker_buy_volume": 3069.9, "taker_buy_quote": 294.40341}, {"ts": 1774035600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 142.4, "quote_volume": 13.68464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1813.6, "quote_volume": 174.64968, "trades": 5, "taker_buy_volume": 1813.6, "taker_buy_quote": 174.64968}, {"ts": 1774035840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1237.5, "quote_volume": 119.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 60.8, "quote_volume": 5.84288, "trades": 1, "taker_buy_volume": 60.8, "taker_buy_quote": 5.84288}, {"ts": 1774036200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 114.4, "quote_volume": 10.99384, "trades": 2, "taker_buy_volume": 114.4, "taker_buy_quote": 10.99384}, {"ts": 1774036260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 519.4, "quote_volume": 49.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 70.8, "quote_volume": 6.7968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4769.4, "quote_volume": 457.8624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036740000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3237.5, "quote_volume": 310.8, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774036860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 928.6, "quote_volume": 89.05274, "trades": 2, "taker_buy_volume": 928.6, "taker_buy_quote": 89.05274}, {"ts": 1774036920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1185.0, "quote_volume": 114.1155, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774037040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 662.9, "quote_volume": 63.83727, "trades": 1, "taker_buy_volume": 662.9, "taker_buy_quote": 63.83727}, {"ts": 1774037460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2428.5, "quote_volume": 233.86455, "trades": 4, "taker_buy_volume": 1191.0, "taker_buy_quote": 114.6933}, {"ts": 1774037700000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2339.9, "quote_volume": 224.86439, "trades": 3, "taker_buy_volume": 102.4, "taker_buy_quote": 9.84064}, {"ts": 1774037820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1237.5, "quote_volume": 118.67625, "trades": 2, "taker_buy_volume": 1237.5, "taker_buy_quote": 118.67625}, {"ts": 1774037940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 6075.3, "quote_volume": 582.33399, "trades": 7, "taker_buy_volume": 104.2, "taker_buy_quote": 9.99278}, {"ts": 1774038060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 109.1, "quote_volume": 10.44087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 101.7, "quote_volume": 9.73269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 413.4, "quote_volume": 39.59175, "trades": 2, "taker_buy_volume": 293.7, "taker_buy_quote": 28.13646}, {"ts": 1774038420000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 7465.9, "quote_volume": 712.53025, "trades": 6, "taker_buy_volume": 2237.5, "taker_buy_quote": 213.23375}, {"ts": 1774038480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774038540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1262.0, "quote_volume": 119.7638, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774038840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774038900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 649.9, "quote_volume": 61.61052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039080000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 4746.0, "quote_volume": 449.85115, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774039140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 5835.0, "quote_volume": 552.5745, "trades": 5, "taker_buy_volume": 4353.6, "taker_buy_quote": 412.28592}, {"ts": 1774039260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1526.5, "quote_volume": 144.7122, "trades": 3, "taker_buy_volume": 1526.5, "taker_buy_quote": 144.7122}, {"ts": 1774039440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2000.0, "quote_volume": 189.6, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.6}, {"ts": 1774039620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7476.1, "quote_volume": 708.73428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 16358.9, "quote_volume": 1551.41976, "trades": 14, "taker_buy_volume": 16358.9, "taker_buy_quote": 1551.41976}, {"ts": 1774039740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4475.0, "quote_volume": 424.6775, "trades": 4, "taker_buy_volume": 2237.5, "taker_buy_quote": 212.33875}, {"ts": 1774039800000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4911.1, "quote_volume": 466.5545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774040100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 84.0, "quote_volume": 7.9968, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 7.9968}, {"ts": 1774040340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040460000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 5390.2, "quote_volume": 512.50802, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774040520000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1196.7, "quote_volume": 113.54716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 416.0, "quote_volume": 39.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774040820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774040940000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 360.0, "quote_volume": 34.23041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 133.0, "quote_volume": 12.6483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 205.0, "quote_volume": 19.5365, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 19.5365}, {"ts": 1774041180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 416.0, "quote_volume": 39.6032, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 39.6032}, {"ts": 1774041240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4338.3, "quote_volume": 412.88241, "trades": 4, "taker_buy_volume": 4338.3, "taker_buy_quote": 412.88241}, {"ts": 1774041300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2000.0, "quote_volume": 190.4, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 190.4}, {"ts": 1774041420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 830.9, "quote_volume": 79.21842, "trades": 2, "taker_buy_volume": 830.9, "taker_buy_quote": 79.21842}, {"ts": 1774041480000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2334.0, "quote_volume": 222.897, "trades": 4, "taker_buy_volume": 2334.0, "taker_buy_quote": 222.897}, {"ts": 1774041540000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 7457.9, "quote_volume": 713.38593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041660000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2921.4, "quote_volume": 278.40942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041960000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 125.2, "quote_volume": 11.94408, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 11.94408}, {"ts": 1774042020000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042200000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2393.9, "quote_volume": 228.75045, "trades": 6, "taker_buy_volume": 2330.0, "taker_buy_quote": 222.648}, {"ts": 1774042260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 558.0, "quote_volume": 53.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1393.6, "quote_volume": 133.36752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 5227.3, "quote_volume": 501.31195, "trades": 17, "taker_buy_volume": 5227.3, "taker_buy_quote": 501.31195}, {"ts": 1774042680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 59.3, "quote_volume": 5.67501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1058.8, "quote_volume": 101.22716, "trades": 2, "taker_buy_volume": 1058.8, "taker_buy_quote": 101.22716}, {"ts": 1774042860000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 4984.0, "quote_volume": 476.1098, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 36.1368}, {"ts": 1774042920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1378.0, "quote_volume": 131.7368, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1774042980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 39201.0, "quote_volume": 3745.92792, "trades": 46, "taker_buy_volume": 18767.7, "taker_buy_quote": 1794.09212}, {"ts": 1774043160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 507.9, "quote_volume": 48.55524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1000.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.7}, {"ts": 1774043400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 208.2, "quote_volume": 19.92474, "trades": 2, "taker_buy_volume": 208.2, "taker_buy_quote": 19.92474}, {"ts": 1774043460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 103.3, "quote_volume": 9.88581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 11717.8, "quote_volume": 1123.67325, "trades": 12, "taker_buy_volume": 11717.8, "taker_buy_quote": 1123.67325}, {"ts": 1774043760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 15204.7, "quote_volume": 1462.76207, "trades": 5, "taker_buy_volume": 15204.7, "taker_buy_quote": 1462.76207}, {"ts": 1774044000000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 263.3, "quote_volume": 25.34059, "trades": 4, "taker_buy_volume": 55.7, "taker_buy_quote": 5.36947}, {"ts": 1774044060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1159.3, "quote_volume": 111.75652, "trades": 2, "taker_buy_volume": 1159.3, "taker_buy_quote": 111.75652}, {"ts": 1774044120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 6435.0, "quote_volume": 619.76203, "trades": 2, "taker_buy_volume": 6435.0, "taker_buy_quote": 619.76203}, {"ts": 1774044240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5773.9, "quote_volume": 556.60396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 84.9, "quote_volume": 8.16738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 570.4, "quote_volume": 54.87248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 10431.7, "quote_volume": 1003.31043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 155.9, "quote_volume": 14.99758, "trades": 1, "taker_buy_volume": 155.9, "taker_buy_quote": 14.99758}, {"ts": 1774044900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1353.8, "quote_volume": 129.9648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4504.9, "quote_volume": 432.4704, "trades": 2, "taker_buy_volume": 2468.5, "taker_buy_quote": 236.976}, {"ts": 1774045740000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 91.3, "quote_volume": 8.77393, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 8.77393}, {"ts": 1774045860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045980000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4738.0, "quote_volume": 455.78574, "trades": 2, "taker_buy_volume": 4738.0, "taker_buy_quote": 455.78574}, {"ts": 1774046040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 93.5, "quote_volume": 8.98535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 34305.0, "quote_volume": 3292.09473, "trades": 22, "taker_buy_volume": 1389.9, "taker_buy_quote": 133.29141}, {"ts": 1774046280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1000.0, "quote_volume": 95.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 38285.0, "quote_volume": 3676.84543, "trades": 22, "taker_buy_volume": 38175.0, "taker_buy_quote": 3666.25243}, {"ts": 1774046700000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 918.0, "quote_volume": 88.4006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1300.7, "quote_volume": 125.12734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3138.9, "quote_volume": 302.27607, "trades": 5, "taker_buy_volume": 3138.9, "taker_buy_quote": 302.27607}, {"ts": 1774047000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5299.3, "quote_volume": 510.32259, "trades": 4, "taker_buy_volume": 3106.8, "taker_buy_quote": 299.18484}, {"ts": 1774047060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5616.0, "quote_volume": 540.8208, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 211.13775}, {"ts": 1774047660000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 48153.5, "quote_volume": 4629.19188, "trades": 17, "taker_buy_volume": 877.8, "taker_buy_quote": 84.18102}, {"ts": 1774047720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 458.3, "quote_volume": 43.95097, "trades": 1, "taker_buy_volume": 458.3, "taker_buy_quote": 43.95097}, {"ts": 1774047780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3010.7, "quote_volume": 287.82292, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.003}, {"ts": 1774047960000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 4540.4, "quote_volume": 434.05666, "trades": 7, "taker_buy_volume": 2242.3, "taker_buy_quote": 214.36388}, {"ts": 1774048020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 23809.0, "quote_volume": 2276.1404, "trades": 18, "taker_buy_volume": 17182.8, "taker_buy_quote": 1642.67568}, {"ts": 1774048080000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 5505.5, "quote_volume": 526.25224, "trades": 10, "taker_buy_volume": 3577.5, "taker_buy_quote": 342.009}, {"ts": 1774048140000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4241.8, "quote_volume": 405.72989, "trades": 4, "taker_buy_volume": 4241.8, "taker_buy_quote": 405.72989}, {"ts": 1774048200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5667.5, "quote_volume": 542.37975, "trades": 6, "taker_buy_volume": 5667.5, "taker_buy_quote": 542.37975}, {"ts": 1774048380000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5291.4, "quote_volume": 506.31338, "trades": 11, "taker_buy_volume": 2383.7, "taker_buy_quote": 228.12009}, {"ts": 1774048440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2275.5, "quote_volume": 217.76535, "trades": 3, "taker_buy_volume": 2120.0, "taker_buy_quote": 202.884}, {"ts": 1774048500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5339.6, "quote_volume": 510.99972, "trades": 3, "taker_buy_volume": 5339.6, "taker_buy_quote": 510.99972}, {"ts": 1774048560000, "open": 0.0957, "high": 0.0961, "low": 0.0955, "close": 0.0961, "volume": 18125.5, "quote_volume": 1737.43064, "trades": 24, "taker_buy_volume": 11391.0, "taker_buy_quote": 1093.53301}, {"ts": 1774048620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 90.6, "quote_volume": 8.6976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1192.5, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048740000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048860000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 32265.0, "quote_volume": 3103.96788, "trades": 10, "taker_buy_volume": 23264.1, "taker_buy_quote": 2238.98139}, {"ts": 1774048920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2070.3, "quote_volume": 198.62955, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.36075}, {"ts": 1774049160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 225.3, "quote_volume": 21.60627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2192.5, "quote_volume": 210.26075, "trades": 5, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.26075}, {"ts": 1774049340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1877.8, "quote_volume": 180.2688, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774049640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 10408.1, "quote_volume": 999.99916, "trades": 6, "taker_buy_volume": 10408.1, "taker_buy_quote": 999.99916}, {"ts": 1774049820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 823.7, "quote_volume": 79.15757, "trades": 2, "taker_buy_volume": 823.7, "taker_buy_quote": 79.15757}, {"ts": 1774049880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1192.5, "quote_volume": 114.83775, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.83775}, {"ts": 1774050000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 121.4, "quote_volume": 11.70296, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.70296}, {"ts": 1774050120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1174.3, "quote_volume": 113.18882, "trades": 2, "taker_buy_volume": 1037.3, "taker_buy_quote": 99.99572}, {"ts": 1774050240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1036.2, "quote_volume": 99.78606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5234.7, "quote_volume": 503.38869, "trades": 5, "taker_buy_volume": 4532.7, "taker_buy_quote": 435.92649}, {"ts": 1774050420000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1937.0, "quote_volume": 186.3328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2192.5, "quote_volume": 210.9185, "trades": 5, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.9185}, {"ts": 1774050600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 252.2, "quote_volume": 24.31208, "trades": 1, "taker_buy_volume": 252.2, "taker_buy_quote": 24.31208}, {"ts": 1774050780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1054.5, "quote_volume": 101.54835, "trades": 2, "taker_buy_volume": 54.5, "taker_buy_quote": 5.24835}, {"ts": 1774050900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2138.0, "quote_volume": 205.8894, "trades": 2, "taker_buy_volume": 2138.0, "taker_buy_quote": 205.8894}, {"ts": 1774051020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1192.5, "quote_volume": 114.957, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.957}, {"ts": 1774051080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 374.0, "quote_volume": 36.0368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6490.8, "quote_volume": 625.71312, "trades": 5, "taker_buy_volume": 4298.3, "taker_buy_quote": 414.35612}, {"ts": 1774051260000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4257.4, "quote_volume": 410.40687, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.8}, {"ts": 1774051320000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11903.2, "quote_volume": 1146.25646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051380000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 5549.2, "quote_volume": 534.36488, "trades": 6, "taker_buy_volume": 4230.5, "taker_buy_quote": 407.2779}, {"ts": 1774051440000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 22143.3, "quote_volume": 2134.31412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051500000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 38677.9, "quote_volume": 3711.76359, "trades": 16, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.46075}, {"ts": 1774051560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3722.5, "quote_volume": 356.98775, "trades": 6, "taker_buy_volume": 3494.2, "taker_buy_quote": 335.09378}, {"ts": 1774051620000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 13327.0, "quote_volume": 1276.62775, "trades": 10, "taker_buy_volume": 7363.5, "taker_buy_quote": 705.4233}, {"ts": 1774051680000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2537.0, "quote_volume": 242.9909, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.8}, {"ts": 1774051740000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 4782.7, "quote_volume": 458.0447, "trades": 5, "taker_buy_volume": 605.3, "taker_buy_quote": 58.04827}, {"ts": 1774051800000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1600.0, "quote_volume": 153.5, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 153.5}, {"ts": 1774051860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051920000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1703.7, "quote_volume": 163.30223, "trades": 5, "taker_buy_volume": 751.7, "taker_buy_quote": 72.08803}, {"ts": 1774051980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3341.1, "quote_volume": 320.41149, "trades": 3, "taker_buy_volume": 3341.1, "taker_buy_quote": 320.41149}, {"ts": 1774052040000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 1788.0, "quote_volume": 171.34825, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.9}, {"ts": 1774052100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2577.6, "quote_volume": 246.67632, "trades": 3, "taker_buy_volume": 1992.6, "taker_buy_quote": 190.69182}, {"ts": 1774052160000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3288.5, "quote_volume": 314.271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052220000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 4049.2, "quote_volume": 387.70436, "trades": 5, "taker_buy_volume": 3947.2, "taker_buy_quote": 377.92256}, {"ts": 1774052280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774052460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3097.8, "quote_volume": 297.69858, "trades": 2, "taker_buy_volume": 3097.8, "taker_buy_quote": 297.69858}, {"ts": 1774052580000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 4868.6, "quote_volume": 467.89535, "trades": 8, "taker_buy_volume": 1520.0, "taker_buy_quote": 146.072}, {"ts": 1774052640000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052700000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2631.5, "quote_volume": 252.78715, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 138.1879}, {"ts": 1774052760000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 25270.2, "quote_volume": 2425.81586, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1774052820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2095.5, "quote_volume": 200.7489, "trades": 3, "taker_buy_volume": 1095.5, "taker_buy_quote": 104.9489}, {"ts": 1774053060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2184.4, "quote_volume": 210.13928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5312.7, "quote_volume": 510.55047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 74181.8, "quote_volume": 7128.18319, "trades": 21, "taker_buy_volume": 32793.0, "taker_buy_quote": 3151.1688}, {"ts": 1774053360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1192.5, "quote_volume": 114.2415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053420000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5045.9, "quote_volume": 483.35008, "trades": 4, "taker_buy_volume": 4574.5, "taker_buy_quote": 438.2371}, {"ts": 1774053480000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2127.4, "quote_volume": 203.60492, "trades": 3, "taker_buy_volume": 1127.4, "taker_buy_quote": 107.90492}, {"ts": 1774053540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 126.6, "quote_volume": 12.11562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053600000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 1200.1, "quote_volume": 114.84961, "trades": 3, "taker_buy_volume": 67.3, "taker_buy_quote": 6.44734}, {"ts": 1774053660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 12602.4, "quote_volume": 1204.79536, "trades": 18, "taker_buy_volume": 6356.7, "taker_buy_quote": 607.70644}, {"ts": 1774053720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 33747.0, "quote_volume": 3226.2132, "trades": 30, "taker_buy_volume": 22597.5, "taker_buy_quote": 2160.321}, {"ts": 1774053780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4088.1, "quote_volume": 390.82236, "trades": 5, "taker_buy_volume": 2192.5, "taker_buy_quote": 209.603}, {"ts": 1774053840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12525.3, "quote_volume": 1197.29463, "trades": 13, "taker_buy_volume": 10092.3, "taker_buy_quote": 964.82388}, {"ts": 1774053900000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 67808.0, "quote_volume": 6468.13462, "trades": 27, "taker_buy_volume": 6221.5, "taker_buy_quote": 593.82155}, {"ts": 1774053960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 653.1, "quote_volume": 62.23176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774054080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 766.9, "quote_volume": 73.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 99.8, "quote_volume": 9.50096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 65.8, "quote_volume": 6.26416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 63.8, "quote_volume": 6.07376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774054380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5053.0, "quote_volume": 482.0562, "trades": 7, "taker_buy_volume": 2860.5, "taker_buy_quote": 272.8917}, {"ts": 1774054440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 19837.1, "quote_volume": 1892.45934, "trades": 4, "taker_buy_volume": 19837.1, "taker_buy_quote": 1892.45934}, {"ts": 1774054500000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2385.0, "quote_volume": 228.12525, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.003}, {"ts": 1774054560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2136.1, "quote_volume": 204.21116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1269.1, "quote_volume": 121.35287, "trades": 2, "taker_buy_volume": 1269.1, "taker_buy_quote": 121.35287}, {"ts": 1774054680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 3259.4, "quote_volume": 312.26802, "trades": 4, "taker_buy_volume": 2066.9, "taker_buy_quote": 198.02652}, {"ts": 1774054860000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 6045.7, "quote_volume": 580.8984, "trades": 6, "taker_buy_volume": 5572.6, "taker_buy_quote": 535.49652}, {"ts": 1774054920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 63.1, "quote_volume": 6.06391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 68.0, "quote_volume": 6.528, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 6.528}, {"ts": 1774055160000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4107.7, "quote_volume": 394.12843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1265.8, "quote_volume": 121.50947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2279.3, "quote_volume": 219.04073, "trades": 4, "taker_buy_volume": 1279.3, "taker_buy_quote": 122.94073}, {"ts": 1774055400000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 12746.4, "quote_volume": 1223.98654, "trades": 9, "taker_buy_volume": 125.4, "taker_buy_quote": 12.06348}, {"ts": 1774055460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3051.6, "quote_volume": 292.64844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4300.0, "quote_volume": 412.37, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 17269.3, "quote_volume": 1650.58284, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4896.2, "quote_volume": 466.60786, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13126.3, "quote_volume": 1251.81597, "trades": 10, "taker_buy_volume": 10113.5, "taker_buy_quote": 964.39485}, {"ts": 1774056060000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 10702.8, "quote_volume": 1020.09655, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 13109.1, "quote_volume": 1249.29723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 387.4, "quote_volume": 36.92709, "trades": 4, "taker_buy_volume": 78.7, "taker_buy_quote": 7.50798}, {"ts": 1774056240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1096.2, "quote_volume": 104.46786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056360000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1116.2, "quote_volume": 106.36224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 71.7, "quote_volume": 6.82584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 320.7, "quote_volume": 30.56271, "trades": 1, "taker_buy_volume": 320.7, "taker_buy_quote": 30.56271}, {"ts": 1774056540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2488.3, "quote_volume": 237.13499, "trades": 4, "taker_buy_volume": 2488.3, "taker_buy_quote": 237.13499}, {"ts": 1774056600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3114.3, "quote_volume": 296.78606, "trades": 7, "taker_buy_volume": 1873.4, "taker_buy_quote": 178.53502}, {"ts": 1774056660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1192.5, "quote_volume": 113.64525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 9672.9, "quote_volume": 918.34916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774056900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056960000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1820.0, "quote_volume": 173.07566, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774057020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1185.1, "quote_volume": 112.70301, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774057080000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 983.3, "quote_volume": 93.4135, "trades": 3, "taker_buy_volume": 983.3, "taker_buy_quote": 93.4135}, {"ts": 1774057140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4067.2, "quote_volume": 385.57056, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 207.849}, {"ts": 1774057200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4502.7, "quote_volume": 426.85596, "trades": 7, "taker_buy_volume": 4385.0, "taker_buy_quote": 415.698}, {"ts": 1774057320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5166.2, "quote_volume": 490.27238, "trades": 5, "taker_buy_volume": 5166.2, "taker_buy_quote": 490.27238}, {"ts": 1774057380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 53.7, "quote_volume": 5.09076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057860000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 930.2, "quote_volume": 88.18822, "trades": 3, "taker_buy_volume": 930.2, "taker_buy_quote": 88.18822}, {"ts": 1774057920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1192.5, "quote_volume": 112.92975, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.92975}, {"ts": 1774057980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 998.7, "quote_volume": 94.48759, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 10.00979}, {"ts": 1774058100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1055.9, "quote_volume": 99.99373, "trades": 1, "taker_buy_volume": 1055.9, "taker_buy_quote": 99.99373}, {"ts": 1774058160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058220000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8288.8, "quote_volume": 784.12048, "trades": 5, "taker_buy_volume": 4161.3, "taker_buy_quote": 393.65898}, {"ts": 1774058460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1774058520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1192.5, "quote_volume": 112.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4142.2, "quote_volume": 392.26634, "trades": 4, "taker_buy_volume": 757.2, "taker_buy_quote": 71.70684}, {"ts": 1774058700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10559.6, "quote_volume": 999.99412, "trades": 4, "taker_buy_volume": 10559.6, "taker_buy_quote": 999.99412}, {"ts": 1774058760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1288.2, "quote_volume": 121.75321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058940000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5246.0, "quote_volume": 496.39695, "trades": 7, "taker_buy_volume": 5246.0, "taker_buy_quote": 496.39695}, {"ts": 1774059000000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1892.5, "quote_volume": 179.21975, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 66.29}, {"ts": 1774059120000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1070.6, "quote_volume": 101.28582, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 6.68582}, {"ts": 1774059180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1721.0, "quote_volume": 162.8066, "trades": 3, "taker_buy_volume": 528.5, "taker_buy_quote": 49.9961}, {"ts": 1774059240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 175.0, "quote_volume": 16.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1774059480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1054.1, "quote_volume": 99.82327, "trades": 2, "taker_buy_volume": 1054.1, "taker_buy_quote": 99.82327}, {"ts": 1774059540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 65.7, "quote_volume": 6.22179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774059720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 60.5, "quote_volume": 5.72935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774059960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1239.4, "quote_volume": 117.34724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4498.8, "quote_volume": 426.36699, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 225.97875}, {"ts": 1774060080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6563.3, "quote_volume": 622.20084, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 113.049}, {"ts": 1774060200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3192.5, "quote_volume": 302.96825, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 113.16825}, {"ts": 1774060260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1192.5, "quote_volume": 112.92975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1186.4, "quote_volume": 112.1148, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.5}, {"ts": 1774060680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2070.1, "quote_volume": 195.83146, "trades": 3, "taker_buy_volume": 877.6, "taker_buy_quote": 83.02096}, {"ts": 1774060740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1774060860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 120.4, "quote_volume": 11.3778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 625.7, "quote_volume": 59.19122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061280000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061340000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 9374.8, "quote_volume": 884.78641, "trades": 7, "taker_buy_volume": 169.3, "taker_buy_quote": 15.99885}, {"ts": 1774061400000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 227.5, "quote_volume": 21.49216, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 15.2712}, {"ts": 1774061460000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1249.5, "quote_volume": 117.97561, "trades": 2, "taker_buy_volume": 228.1, "taker_buy_quote": 21.55545}, {"ts": 1774061520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 529.1, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 49.99995}, {"ts": 1774061580000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 32779.9, "quote_volume": 3105.81366, "trades": 26, "taker_buy_volume": 28544.4, "taker_buy_quote": 2704.16901}, {"ts": 1774061640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774061700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 10591.8, "quote_volume": 1005.16182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 992.5, "quote_volume": 94.089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2192.5, "quote_volume": 208.06825, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 208.06825}, {"ts": 1774062000000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 6518.6, "quote_volume": 618.38338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1247.3, "quote_volume": 118.36877, "trades": 2, "taker_buy_volume": 1247.3, "taker_buy_quote": 118.36877}, {"ts": 1774062540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 15827.5, "quote_volume": 1503.6125, "trades": 9, "taker_buy_volume": 2192.5, "taker_buy_quote": 208.2875}, {"ts": 1774062600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3125.8, "quote_volume": 296.951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062840000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 5958.1, "quote_volume": 565.95756, "trades": 7, "taker_buy_volume": 5958.1, "taker_buy_quote": 565.95756}, {"ts": 1774063020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 221.2, "quote_volume": 20.99188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1158.0, "quote_volume": 109.9942, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774063380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774063620000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 120.6, "quote_volume": 11.457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3946.0, "quote_volume": 374.87, "trades": 6, "taker_buy_volume": 946.0, "taker_buy_quote": 89.87}, {"ts": 1774063800000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 97491.9, "quote_volume": 9276.88774, "trades": 21, "taker_buy_volume": 10148.3, "taker_buy_quote": 965.92856}, {"ts": 1774063860000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 32151.8, "quote_volume": 3057.85262, "trades": 11, "taker_buy_volume": 31097.0, "taker_buy_quote": 2957.54114}, {"ts": 1774063920000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6879.6, "quote_volume": 655.93368, "trades": 5, "taker_buy_volume": 5880.6, "taker_buy_quote": 560.62908}, {"ts": 1774063980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 63.9, "quote_volume": 6.0705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 265.1, "quote_volume": 25.1845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 120.9, "quote_volume": 11.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1742.6, "quote_volume": 165.547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 5604.4, "quote_volume": 532.3495, "trades": 6, "taker_buy_volume": 5545.3, "taker_buy_quote": 526.735}, {"ts": 1774065360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2286.3, "quote_volume": 217.1985, "trades": 2, "taker_buy_volume": 2286.3, "taker_buy_quote": 217.1985}, {"ts": 1774065420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3071.2, "quote_volume": 292.07112, "trades": 3, "taker_buy_volume": 3071.2, "taker_buy_quote": 292.07112}, {"ts": 1774065480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 153.9, "quote_volume": 14.65128, "trades": 1, "taker_buy_volume": 153.9, "taker_buy_quote": 14.65128}, {"ts": 1774065600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2348.3, "quote_volume": 223.55816, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.2}, {"ts": 1774065660000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2297.2, "quote_volume": 219.05288, "trades": 3, "taker_buy_volume": 2297.2, "taker_buy_quote": 219.05288}, {"ts": 1774065720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 29524.9, "quote_volume": 2814.50477, "trades": 18, "taker_buy_volume": 23916.4, "taker_buy_quote": 2279.69837}, {"ts": 1774065900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 110.1, "quote_volume": 10.47051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2050.2, "quote_volume": 195.17904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1081.0, "quote_volume": 103.0193, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774066140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1774066200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 429.2, "quote_volume": 40.9886, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 40.9886}, {"ts": 1774066260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 7904.8, "quote_volume": 756.14088, "trades": 7, "taker_buy_volume": 7904.8, "taker_buy_quote": 756.14088}, {"ts": 1774066320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 429.2, "quote_volume": 40.9886, "trades": 1, "taker_buy_volume": 429.2, "taker_buy_quote": 40.9886}, {"ts": 1774066440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1002.9, "quote_volume": 95.77695, "trades": 2, "taker_buy_volume": 1002.9, "taker_buy_quote": 95.77695}, {"ts": 1774066500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5557.1, "quote_volume": 529.59163, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 29.9242}, {"ts": 1774066620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4350.3, "quote_volume": 414.26781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 295.0, "quote_volume": 28.0736, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 18.1832}, {"ts": 1774066980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 190.2, "quote_volume": 18.08802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 176.0, "quote_volume": 16.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 175.5, "quote_volume": 16.69005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 242.0, "quote_volume": 22.97112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1331.2, "quote_volume": 126.19776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 69.4, "quote_volume": 6.57912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 213.1, "quote_volume": 20.20188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3151.6, "quote_volume": 299.08684, "trades": 3, "taker_buy_volume": 3151.6, "taker_buy_quote": 299.08684}, {"ts": 1774068300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1877.8, "quote_volume": 178.01544, "trades": 4, "taker_buy_volume": 1877.8, "taker_buy_quote": 178.01544}, {"ts": 1774068420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 132.8, "quote_volume": 12.60272, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 12.60272}, {"ts": 1774068540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 438.9, "quote_volume": 41.60772, "trades": 1, "taker_buy_volume": 438.9, "taker_buy_quote": 41.60772}, {"ts": 1774068600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 60.8, "quote_volume": 5.76384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2009.5, "quote_volume": 190.5006, "trades": 3, "taker_buy_volume": 877.8, "taker_buy_quote": 83.21544}, {"ts": 1774069140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2438.9, "quote_volume": 231.20772, "trades": 3, "taker_buy_volume": 1438.9, "taker_buy_quote": 136.40772}, {"ts": 1774069260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1573.7, "quote_volume": 149.18676, "trades": 2, "taker_buy_volume": 1573.7, "taker_buy_quote": 149.18676}, {"ts": 1774069380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 432.5, "quote_volume": 41.001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 68.3, "quote_volume": 6.48167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 263.5, "quote_volume": 25.00615, "trades": 1, "taker_buy_volume": 263.5, "taker_buy_quote": 25.00615}, {"ts": 1774070340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 47453.0, "quote_volume": 4490.96163, "trades": 40, "taker_buy_volume": 2823.9, "taker_buy_quote": 267.22872}, {"ts": 1774070580000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 82724.5, "quote_volume": 7864.48745, "trades": 72, "taker_buy_volume": 76136.0, "taker_buy_quote": 7238.20463}, {"ts": 1774070640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3105.3, "quote_volume": 295.51403, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.2}, {"ts": 1774070820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1774070880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 394.3, "quote_volume": 37.49793, "trades": 1, "taker_buy_volume": 394.3, "taker_buy_quote": 37.49793}, {"ts": 1774071000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2192.5, "quote_volume": 208.2875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 184.2, "quote_volume": 17.48058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071240000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 26729.1, "quote_volume": 2530.99521, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 94.1, "quote_volume": 8.91127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 877.8, "quote_volume": 83.21544, "trades": 2, "taker_buy_volume": 877.8, "taker_buy_quote": 83.21544}, {"ts": 1774071780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3290.4, "quote_volume": 311.60088, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.92975}, {"ts": 1774071840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071960000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072080000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 18607.7, "quote_volume": 1756.79893, "trades": 8, "taker_buy_volume": 2256.5, "taker_buy_quote": 213.24565}, {"ts": 1774072140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 186.1, "quote_volume": 17.58645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774072260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774072320000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 78.3, "quote_volume": 7.40718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072740000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 20274.5, "quote_volume": 1922.47695, "trades": 11, "taker_buy_volume": 20274.5, "taker_buy_quote": 1922.47695}, {"ts": 1774072800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2192.5, "quote_volume": 207.849, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 207.849}, {"ts": 1774072920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7378.1, "quote_volume": 698.70607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1774073040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073100000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5226.9, "quote_volume": 494.03255, "trades": 7, "taker_buy_volume": 5118.3, "taker_buy_quote": 483.76985}, {"ts": 1774073160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 64.5, "quote_volume": 6.09525, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 6.09525}, {"ts": 1774073460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 66.6, "quote_volume": 6.28704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 749.0, "quote_volume": 70.71885, "trades": 4, "taker_buy_volume": 132.5, "taker_buy_quote": 12.52125}, {"ts": 1774073880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 9231.4, "quote_volume": 871.66341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4134.9, "quote_volume": 390.33456, "trades": 3, "taker_buy_volume": 4134.9, "taker_buy_quote": 390.33456}, {"ts": 1774074480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 510.5, "quote_volume": 48.1912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1000.0, "quote_volume": 94.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 158.8, "quote_volume": 14.99072, "trades": 1, "taker_buy_volume": 158.8, "taker_buy_quote": 14.99072}, {"ts": 1774075500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2192.5, "quote_volume": 206.75275, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.45275}, {"ts": 1774075620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 64.2, "quote_volume": 6.05406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2192.5, "quote_volume": 206.75275, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 206.75275}, {"ts": 1774075920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 25191.3, "quote_volume": 2373.28658, "trades": 9, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1774076580000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3644.9, "quote_volume": 342.66584, "trades": 6, "taker_buy_volume": 1106.3, "taker_buy_quote": 104.00283}, {"ts": 1774076640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2298.5, "quote_volume": 216.29945, "trades": 5, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9852}, {"ts": 1774076760000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3797.3, "quote_volume": 357.33653, "trades": 3, "taker_buy_volume": 3797.3, "taker_buy_quote": 357.33653}, {"ts": 1774076820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 198.8, "quote_volume": 18.70708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 78.2, "quote_volume": 7.36644, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 7.36644}, {"ts": 1774077000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 212.0, "quote_volume": 19.981, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1774077120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1053.0, "quote_volume": 99.1926, "trades": 2, "taker_buy_volume": 1053.0, "taker_buy_quote": 99.1926}, {"ts": 1774077240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077360000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078020000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078080000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 34578.2, "quote_volume": 3264.70664, "trades": 22, "taker_buy_volume": 34578.2, "taker_buy_quote": 3264.70664}, {"ts": 1774078140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 172.9, "quote_volume": 16.32176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.3}, {"ts": 1774078440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 299.9, "quote_volume": 28.31056, "trades": 1, "taker_buy_volume": 299.9, "taker_buy_quote": 28.31056}, {"ts": 1774078500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1636.7, "quote_volume": 154.01347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079220000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1774079340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 636.0, "quote_volume": 59.8476, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 59.8476}, {"ts": 1774079460000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1758.8, "quote_volume": 165.54716, "trades": 7, "taker_buy_volume": 1758.8, "taker_buy_quote": 165.54716}, {"ts": 1774079520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 318.0, "quote_volume": 29.9556, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 29.9556}, {"ts": 1774079580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 93.8, "quote_volume": 8.84534, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 8.84534}, {"ts": 1774079640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079700000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 11516.6, "quote_volume": 1087.15803, "trades": 9, "taker_buy_volume": 11516.6, "taker_buy_quote": 1087.15803}, {"ts": 1774079760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4000.0, "quote_volume": 377.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 679.7, "quote_volume": 64.15309, "trades": 4, "taker_buy_volume": 573.8, "taker_buy_quote": 54.16672}, {"ts": 1774079880000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 799.6, "quote_volume": 75.50033, "trades": 3, "taker_buy_volume": 799.6, "taker_buy_quote": 75.50033}, {"ts": 1774079940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080000000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 7199.0, "quote_volume": 680.45303, "trades": 8, "taker_buy_volume": 7199.0, "taker_buy_quote": 680.45303}, {"ts": 1774080060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 429.0, "quote_volume": 40.4976, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 40.4976}, {"ts": 1774080120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 407.4, "quote_volume": 38.41782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4029.0, "quote_volume": 380.11835, "trades": 8, "taker_buy_volume": 4029.0, "taker_buy_quote": 380.11835}, {"ts": 1774080300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 446.8, "quote_volume": 42.2226, "trades": 1, "taker_buy_volume": 446.8, "taker_buy_quote": 42.2226}, {"ts": 1774080420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 943.7, "quote_volume": 89.13308, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 45.171}, {"ts": 1774080480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 71.2, "quote_volume": 6.72128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4156.3, "quote_volume": 391.10783, "trades": 3, "taker_buy_volume": 3680.7, "taker_buy_quote": 346.35387}, {"ts": 1774080840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1112.1, "quote_volume": 104.64861, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1774081020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2510.5, "quote_volume": 236.23805, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 29.9238}, {"ts": 1774081080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2192.5, "quote_volume": 206.31425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2192.5, "quote_volume": 206.095, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 206.095}, {"ts": 1774081200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4020.0, "quote_volume": 377.88, "trades": 4, "taker_buy_volume": 3020.0, "taker_buy_quote": 283.88}, {"ts": 1774081320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 107.0, "quote_volume": 10.0687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 36013.7, "quote_volume": 3388.81307, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1246.5, "quote_volume": 117.171, "trades": 2, "taker_buy_volume": 1246.5, "taker_buy_quote": 117.171}, {"ts": 1774081860000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5713.9, "quote_volume": 537.1066, "trades": 1, "taker_buy_volume": 5713.9, "taker_buy_quote": 537.1066}, {"ts": 1774081920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 25316.2, "quote_volume": 2389.96875, "trades": 21, "taker_buy_volume": 23169.7, "taker_buy_quote": 2187.6015}, {"ts": 1774082040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 126.6, "quote_volume": 11.95104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2052.9, "quote_volume": 193.79376, "trades": 3, "taker_buy_volume": 1052.9, "taker_buy_quote": 99.39376}, {"ts": 1774082280000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 12884.1, "quote_volume": 1217.52254, "trades": 6, "taker_buy_volume": 12635.0, "taker_buy_quote": 1194.0075}, {"ts": 1774082340000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 10946.0, "quote_volume": 1038.25898, "trades": 20, "taker_buy_volume": 6679.5, "taker_buy_quote": 633.37553}, {"ts": 1774082400000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 2260.2, "quote_volume": 214.3117, "trades": 6, "taker_buy_volume": 2013.7, "taker_buy_quote": 190.9435}, {"ts": 1774082460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 587.9, "quote_volume": 55.79171, "trades": 1, "taker_buy_volume": 587.9, "taker_buy_quote": 55.79171}, {"ts": 1774082520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 499.1, "quote_volume": 47.36459, "trades": 2, "taker_buy_volume": 499.1, "taker_buy_quote": 47.36459}, {"ts": 1774082580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 211.0, "quote_volume": 20.0239, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 20.0239}, {"ts": 1774082640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 573.0, "quote_volume": 54.3777, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 54.3777}, {"ts": 1774082700000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 8326.8, "quote_volume": 790.52707, "trades": 10, "taker_buy_volume": 2516.4, "taker_buy_quote": 239.00086}, {"ts": 1774082760000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 17240.7, "quote_volume": 1637.85595, "trades": 12, "taker_buy_volume": 1050.2, "taker_buy_quote": 99.769}, {"ts": 1774082820000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 5318.1, "quote_volume": 504.75937, "trades": 8, "taker_buy_volume": 1032.8, "taker_buy_quote": 98.0844}, {"ts": 1774082880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 452.9, "quote_volume": 42.98021, "trades": 1, "taker_buy_volume": 452.9, "taker_buy_quote": 42.98021}, {"ts": 1774082940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 316.0, "quote_volume": 29.9884, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 29.9884}, {"ts": 1774083000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3385.0, "quote_volume": 321.2365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 158.0, "quote_volume": 14.96787, "trades": 2, "taker_buy_volume": 52.7, "taker_buy_quote": 4.99596}, {"ts": 1774083180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083240000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 725.8, "quote_volume": 68.79646, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 59.9136}, {"ts": 1774083300000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 315.6, "quote_volume": 29.93992, "trades": 5, "taker_buy_volume": 210.4, "taker_buy_quote": 19.96696}, {"ts": 1774083360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1192.5, "quote_volume": 113.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 518.2, "quote_volume": 49.07354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774083660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 158.6, "quote_volume": 15.01277, "trades": 2, "taker_buy_volume": 92.1, "taker_buy_quote": 8.72187}, {"ts": 1774083720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1000.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.5}, {"ts": 1774083840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 74.4, "quote_volume": 7.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 699.4, "quote_volume": 66.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 636.8, "quote_volume": 59.92288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1255.2, "quote_volume": 117.9888, "trades": 2, "taker_buy_volume": 62.7, "taker_buy_quote": 5.8938}, {"ts": 1774084320000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 6697.9, "quote_volume": 630.1656, "trades": 7, "taker_buy_volume": 6630.0, "taker_buy_quote": 623.783}, {"ts": 1774084380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 935.7, "quote_volume": 87.9558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 112.0, "quote_volume": 10.528, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 10.528}, {"ts": 1774084500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1018.5, "quote_volume": 95.739, "trades": 1, "taker_buy_volume": 1018.5, "taker_buy_quote": 95.739}, {"ts": 1774084680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1891.9, "quote_volume": 177.64941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084980000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 189.5, "quote_volume": 17.78576, "trades": 2, "taker_buy_volume": 106.6, "taker_buy_quote": 10.00974}, {"ts": 1774085040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 47207.8, "quote_volume": 4422.01675, "trades": 67, "taker_buy_volume": 10623.6, "taker_buy_quote": 995.05775}, {"ts": 1774085280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 237.2, "quote_volume": 22.22564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2364.9, "quote_volume": 221.82762, "trades": 5, "taker_buy_volume": 1172.4, "taker_buy_quote": 109.97112}, {"ts": 1774085400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 79.8, "quote_volume": 7.48524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2112.7, "quote_volume": 198.17126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774085580000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.0934, "high": 0.0934, "low": 0.0928, "close": 0.093, "volume": 35591.3, "quote_volume": 3312.96887, "trades": 47, "taker_buy_volume": 5280.8, "taker_buy_quote": 490.7674}, {"ts": 1774085880000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5224.7, "quote_volume": 485.8971, "trades": 3, "taker_buy_volume": 5224.7, "taker_buy_quote": 485.8971}, {"ts": 1774085940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3258.6, "quote_volume": 303.0498, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774086000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2385.0, "quote_volume": 221.805, "trades": 2, "taker_buy_volume": 2385.0, "taker_buy_quote": 221.805}, {"ts": 1774086060000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086180000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086360000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7948.0, "quote_volume": 739.6972, "trades": 10, "taker_buy_volume": 7948.0, "taker_buy_quote": 739.6972}, {"ts": 1774086420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 878.0, "quote_volume": 81.654, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 81.654}, {"ts": 1774086480000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6932.5, "quote_volume": 646.009, "trades": 7, "taker_buy_volume": 3192.5, "taker_buy_quote": 297.441}, {"ts": 1774086600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2738.5, "quote_volume": 255.50205, "trades": 5, "taker_buy_volume": 2738.5, "taker_buy_quote": 255.50205}, {"ts": 1774086660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774086720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4341.4, "quote_volume": 405.49996, "trades": 5, "taker_buy_volume": 4209.4, "taker_buy_quote": 393.15796}, {"ts": 1774086840000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 7518.2, "quote_volume": 703.71037, "trades": 10, "taker_buy_volume": 68.5, "taker_buy_quote": 6.41845}, {"ts": 1774086900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 30486.8, "quote_volume": 2853.56448, "trades": 5, "taker_buy_volume": 106.8, "taker_buy_quote": 9.99648}, {"ts": 1774086960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3107.6, "quote_volume": 290.5606, "trades": 3, "taker_buy_volume": 3107.6, "taker_buy_quote": 290.5606}, {"ts": 1774087020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 74.7, "quote_volume": 6.99192, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 6.99192}, {"ts": 1774087080000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1478.0, "quote_volume": 138.16445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087140000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7502.8, "quote_volume": 701.4118, "trades": 5, "taker_buy_volume": 7502.8, "taker_buy_quote": 701.4118}, {"ts": 1774087200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 69.8, "quote_volume": 6.5263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087380000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 12159.3, "quote_volume": 1134.80119, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.3795}, {"ts": 1774087440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 83.9, "quote_volume": 7.83626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1205.7, "quote_volume": 112.73295, "trades": 2, "taker_buy_volume": 1205.7, "taker_buy_quote": 112.73295}, {"ts": 1774088160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088340000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 8684.6, "quote_volume": 811.68014, "trades": 8, "taker_buy_volume": 2191.0, "taker_buy_quote": 204.6394}, {"ts": 1774088400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5664.1, "quote_volume": 530.72617, "trades": 2, "taker_buy_volume": 5664.1, "taker_buy_quote": 530.72617}, {"ts": 1774089180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 76.7, "quote_volume": 7.18679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7143.9, "quote_volume": 670.20816, "trades": 5, "taker_buy_volume": 7143.9, "taker_buy_quote": 670.20816}, {"ts": 1774089480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1192.5, "quote_volume": 111.8565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 19740.9, "quote_volume": 1852.5832, "trades": 12, "taker_buy_volume": 15497.9, "taker_buy_quote": 1454.47055}, {"ts": 1774090320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4435.8, "quote_volume": 416.9652, "trades": 5, "taker_buy_volume": 4269.1, "taker_buy_quote": 401.2954}, {"ts": 1774090680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090800000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2776.0, "quote_volume": 260.4888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774090920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1080.8, "quote_volume": 101.48712, "trades": 1, "taker_buy_volume": 1080.8, "taker_buy_quote": 101.48712}, {"ts": 1774091100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092360000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1192.5, "quote_volume": 112.095, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.095}, {"ts": 1774092720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8850.8, "quote_volume": 832.86028, "trades": 4, "taker_buy_volume": 8850.8, "taker_buy_quote": 832.86028}, {"ts": 1774092840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 73.4, "quote_volume": 6.90694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 11599.1, "quote_volume": 1092.63522, "trades": 10, "taker_buy_volume": 4892.8, "taker_buy_quote": 460.90176}, {"ts": 1774092960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4617.0, "quote_volume": 434.9532, "trades": 7, "taker_buy_volume": 318.0, "taker_buy_quote": 29.9874}, {"ts": 1774093020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5253.5, "quote_volume": 494.8797, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3385.0, "quote_volume": 318.867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9860.1, "quote_volume": 928.82142, "trades": 9, "taker_buy_volume": 1090.1, "taker_buy_quote": 102.68742}, {"ts": 1774093260000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 8623.9, "quote_volume": 812.35379, "trades": 8, "taker_buy_volume": 189.6, "taker_buy_quote": 17.87928}, {"ts": 1774093320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093440000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6000.0, "quote_volume": 565.41925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093620000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 6068.4, "quote_volume": 573.29386, "trades": 4, "taker_buy_volume": 6068.4, "taker_buy_quote": 573.29386}, {"ts": 1774093680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 438.9, "quote_volume": 41.51994, "trades": 1, "taker_buy_volume": 438.9, "taker_buy_quote": 41.51994}, {"ts": 1774093740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1790.0, "quote_volume": 169.1017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 93.0, "quote_volume": 8.7885, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 8.7885}, {"ts": 1774094160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1170.0, "quote_volume": 110.799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1056.0, "quote_volume": 100.0032, "trades": 1, "taker_buy_volume": 1056.0, "taker_buy_quote": 100.0032}, {"ts": 1774094640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 69.6, "quote_volume": 6.57024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 106.7, "quote_volume": 10.08315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1094.1, "quote_volume": 103.50186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095780000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1517.3, "quote_volume": 143.56906, "trades": 2, "taker_buy_volume": 1517.3, "taker_buy_quote": 143.56906}, {"ts": 1774095840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095960000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3087.8, "quote_volume": 291.7971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096320000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1192.5, "quote_volume": 112.572, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.572}, {"ts": 1774096560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3137.4, "quote_volume": 295.85682, "trades": 2, "taker_buy_volume": 3137.4, "taker_buy_quote": 295.85682}, {"ts": 1774097100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 478.4, "quote_volume": 45.01744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097460000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098120000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 24331.7, "quote_volume": 2282.36839, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4300.3, "quote_volume": 403.36814, "trades": 4, "taker_buy_volume": 4300.3, "taker_buy_quote": 403.36814}, {"ts": 1774098240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2000.0, "quote_volume": 187.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774098420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 81.3, "quote_volume": 7.62594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1192.5, "quote_volume": 111.73725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1816.0, "quote_volume": 169.90407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 12452.5, "quote_volume": 1165.78497, "trades": 9, "taker_buy_volume": 1058.6, "taker_buy_quote": 99.09668}, {"ts": 1774098900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3114.1, "quote_volume": 291.79117, "trades": 2, "taker_buy_volume": 3114.1, "taker_buy_quote": 291.79117}, {"ts": 1774099020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4270.6, "quote_volume": 400.58228, "trades": 3, "taker_buy_volume": 4270.6, "taker_buy_quote": 400.58228}, {"ts": 1774099140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1192.5, "quote_volume": 111.97575, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.97575}, {"ts": 1774099200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099560000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 68567.5, "quote_volume": 6445.219, "trades": 11, "taker_buy_volume": 16464.8, "taker_buy_quote": 1547.57195}, {"ts": 1774099620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 120.4, "quote_volume": 11.30556, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 11.30556}, {"ts": 1774099680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1192.5, "quote_volume": 111.97575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 264.2, "quote_volume": 24.75554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1178.0, "quote_volume": 110.3786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5324.4, "quote_volume": 499.54796, "trades": 4, "taker_buy_volume": 5324.4, "taker_buy_quote": 499.54796}, {"ts": 1774100700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 103.3, "quote_volume": 9.7102, "trades": 1, "taker_buy_volume": 103.3, "taker_buy_quote": 9.7102}, {"ts": 1774101180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1136.1, "quote_volume": 106.46338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 679.0, "quote_volume": 63.4865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774101960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 66.9, "quote_volume": 6.25515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3222.6, "quote_volume": 301.2034, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774102320000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3640.3, "quote_volume": 340.4873, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 187.0}, {"ts": 1774102380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2349.0, "quote_volume": 219.6315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102440000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 50582.3, "quote_volume": 4723.17686, "trades": 17, "taker_buy_volume": 1878.2, "taker_buy_quote": 175.52388}, {"ts": 1774102500000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6107.4, "quote_volume": 570.62357, "trades": 4, "taker_buy_volume": 6107.4, "taker_buy_quote": 570.62357}, {"ts": 1774102560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2000.0, "quote_volume": 186.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774102620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5349.5, "quote_volume": 499.6433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4230.9, "quote_volume": 395.16606, "trades": 2, "taker_buy_volume": 4230.9, "taker_buy_quote": 395.16606}, {"ts": 1774102800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1085.5, "quote_volume": 101.49425, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 7.99425}, {"ts": 1774102980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.093, "volume": 27053.1, "quote_volume": 2520.37458, "trades": 24, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774103160000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2093.5, "quote_volume": 194.7925, "trades": 3, "taker_buy_volume": 2093.5, "taker_buy_quote": 194.7925}, {"ts": 1774103280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 807.1, "quote_volume": 74.97959, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 10.00533}, {"ts": 1774103400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 38035.2, "quote_volume": 3540.85787, "trades": 11, "taker_buy_volume": 13609.8, "taker_buy_quote": 1266.85313}, {"ts": 1774103520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1115.1, "quote_volume": 103.81581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4385.0, "quote_volume": 408.682, "trades": 5, "taker_buy_volume": 4385.0, "taker_buy_quote": 408.682}, {"ts": 1774103700000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 234.9, "quote_volume": 21.89268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103760000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 401.0, "quote_volume": 37.3732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 940.4, "quote_volume": 87.64528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1343.0, "quote_volume": 125.14396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104120000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 11382.6, "quote_volume": 1062.61433, "trades": 10, "taker_buy_volume": 10488.3, "taker_buy_quote": 979.08671}, {"ts": 1774104180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 28261.6, "quote_volume": 2639.63344, "trades": 9, "taker_buy_volume": 439.1, "taker_buy_quote": 41.01194}, {"ts": 1774104480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774104720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1762.0, "quote_volume": 164.3946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 5601.1, "quote_volume": 521.70426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104840000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 6928.4, "quote_volume": 646.41972, "trades": 4, "taker_buy_volume": 6928.4, "taker_buy_quote": 646.41972}, {"ts": 1774105260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1992.9, "quote_volume": 185.73828, "trades": 2, "taker_buy_volume": 1992.9, "taker_buy_quote": 185.73828}, {"ts": 1774105380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1000.0, "quote_volume": 93.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.2}, {"ts": 1774105440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105500000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4610.7, "quote_volume": 429.0912, "trades": 6, "taker_buy_volume": 457.3, "taker_buy_quote": 42.5289}, {"ts": 1774105560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3096.6, "quote_volume": 288.29346, "trades": 4, "taker_buy_volume": 3096.6, "taker_buy_quote": 288.29346}, {"ts": 1774105680000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 163.9, "quote_volume": 15.27548, "trades": 1, "taker_buy_volume": 163.9, "taker_buy_quote": 15.27548}, {"ts": 1774105800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105920000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106100000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106160000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4061.5, "quote_volume": 378.11529, "trades": 3, "taker_buy_volume": 3957.9, "taker_buy_quote": 368.48049}, {"ts": 1774106220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106340000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1832.5, "quote_volume": 170.4225, "trades": 2, "taker_buy_volume": 1832.5, "taker_buy_quote": 170.4225}, {"ts": 1774106400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106640000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2824.8, "quote_volume": 262.98888, "trades": 2, "taker_buy_volume": 2824.8, "taker_buy_quote": 262.98888}, {"ts": 1774106820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1636.5, "quote_volume": 152.35815, "trades": 2, "taker_buy_volume": 1636.5, "taker_buy_quote": 152.35815}, {"ts": 1774107120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 138.2, "quote_volume": 12.89406, "trades": 1, "taker_buy_volume": 138.2, "taker_buy_quote": 12.89406}, {"ts": 1774107180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 111.5, "quote_volume": 10.42525, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 10.42525}, {"ts": 1774107300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2192.5, "quote_volume": 204.99875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2002.0, "quote_volume": 187.0868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5341.8, "quote_volume": 499.99248, "trades": 8, "taker_buy_volume": 4877.2, "taker_buy_quote": 456.50592}, {"ts": 1774107480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 65.7, "quote_volume": 6.14952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 510.0, "quote_volume": 47.838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107720000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5187.2, "quote_volume": 487.07166, "trades": 7, "taker_buy_volume": 5123.0, "taker_buy_quote": 481.0497}, {"ts": 1774107780000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3312.9, "quote_volume": 310.85002, "trades": 13, "taker_buy_volume": 993.0, "taker_buy_quote": 93.1434}, {"ts": 1774107840000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 6789.6, "quote_volume": 638.51043, "trades": 6, "taker_buy_volume": 6789.6, "taker_buy_quote": 638.51043}, {"ts": 1774107900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1774108080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108380000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 9092.9, "quote_volume": 852.78398, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3167.8, "quote_volume": 296.82286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3380.5, "quote_volume": 316.18942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1440.5, "quote_volume": 134.68675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108680000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 14114.3, "quote_volume": 1319.88005, "trades": 13, "taker_buy_volume": 8013.0, "taker_buy_quote": 749.79938}, {"ts": 1774108740000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 38891.9, "quote_volume": 3640.85813, "trades": 45, "taker_buy_volume": 31026.7, "taker_buy_quote": 2904.80418}, {"ts": 1774108800000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 7567.7, "quote_volume": 708.30865, "trades": 8, "taker_buy_volume": 5336.0, "taker_buy_quote": 499.6447}, {"ts": 1774108860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109040000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 731.8, "quote_volume": 68.56966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 66.6, "quote_volume": 6.24708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1192.5, "quote_volume": 111.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109880000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109940000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 7470.9, "quote_volume": 697.65942, "trades": 7, "taker_buy_volume": 572.9, "taker_buy_quote": 53.42478}, {"ts": 1774110000000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2521.0, "quote_volume": 234.9572, "trades": 3, "taker_buy_volume": 2521.0, "taker_buy_quote": 234.9572}, {"ts": 1774110060000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 69.0, "quote_volume": 6.4308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 22007.7, "quote_volume": 2055.30173, "trades": 14, "taker_buy_volume": 22007.7, "taker_buy_quote": 2055.30173}, {"ts": 1774110360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 243.3, "quote_volume": 22.74855, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 22.74855}, {"ts": 1774110480000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4404.4, "quote_volume": 411.13052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774110780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110900000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 3297.9, "quote_volume": 308.02609, "trades": 8, "taker_buy_volume": 783.4, "taker_buy_quote": 73.20399}, {"ts": 1774110960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4828.8, "quote_volume": 451.4928, "trades": 4, "taker_buy_volume": 3180.8, "taker_buy_quote": 297.4048}, {"ts": 1774111080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111140000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1918.0, "quote_volume": 179.06865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 122.8, "quote_volume": 11.45724, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 11.45724}, {"ts": 1774111320000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774111620000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111740000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1192.5, "quote_volume": 111.141, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.141}, {"ts": 1774111860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111980000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6178.0, "quote_volume": 575.6405, "trades": 9, "taker_buy_volume": 3878.0, "taker_buy_quote": 361.4296}, {"ts": 1774112040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112100000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 728.9, "quote_volume": 67.93348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 314.9, "quote_volume": 29.31719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2000.0, "quote_volume": 186.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774112760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 88.4, "quote_volume": 8.23888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113000000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113060000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113360000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 64.2, "quote_volume": 5.99628, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 5.99628}, {"ts": 1774113660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 64.9, "quote_volume": 6.05517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 101.5, "quote_volume": 9.46995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114620000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 88.7, "quote_volume": 8.28458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 9097.9, "quote_volume": 849.06885, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 11.407}, {"ts": 1774114920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4545.4, "quote_volume": 424.54036, "trades": 5, "taker_buy_volume": 4265.3, "taker_buy_quote": 398.37902}, {"ts": 1774115460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 244.7, "quote_volume": 22.85498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 166.0, "quote_volume": 15.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1192.5, "quote_volume": 111.3795, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.3795}, {"ts": 1774116060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116540000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774116600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 92.0, "quote_volume": 8.602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774116780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774116960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 309.3, "quote_volume": 28.95048, "trades": 1, "taker_buy_volume": 309.3, "taker_buy_quote": 28.95048}, {"ts": 1774117200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 242.4, "quote_volume": 22.71288, "trades": 1, "taker_buy_volume": 242.4, "taker_buy_quote": 22.71288}, {"ts": 1774117620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 6379.8, "quote_volume": 597.14928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1261.0, "quote_volume": 117.89665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 426.6, "quote_volume": 39.92976, "trades": 1, "taker_buy_volume": 426.6, "taker_buy_quote": 39.92976}, {"ts": 1774118280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 71.8, "quote_volume": 6.7133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1493.9, "quote_volume": 139.67965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 671.0, "quote_volume": 62.5756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119360000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1076.6, "quote_volume": 100.44678, "trades": 1, "taker_buy_volume": 1076.6, "taker_buy_quote": 100.44678}, {"ts": 1774119480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 72.1, "quote_volume": 6.71972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1076.0, "quote_volume": 100.25894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1146.3, "quote_volume": 106.83516, "trades": 3, "taker_buy_volume": 1146.3, "taker_buy_quote": 106.83516}, {"ts": 1774120320000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 881.3, "quote_volume": 82.21058, "trades": 3, "taker_buy_volume": 734.2, "taker_buy_quote": 68.50086}, {"ts": 1774120380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120560000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 67.6, "quote_volume": 6.30032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 680.9, "quote_volume": 63.52797, "trades": 3, "taker_buy_volume": 680.9, "taker_buy_quote": 63.52797}, {"ts": 1774120980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 238.5, "quote_volume": 22.2759, "trades": 1, "taker_buy_volume": 238.5, "taker_buy_quote": 22.2759}, {"ts": 1774121100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 244.1, "quote_volume": 22.79894, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 22.79894}, {"ts": 1774121220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774121460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5945.4, "quote_volume": 555.8949, "trades": 2, "taker_buy_volume": 5945.4, "taker_buy_quote": 555.8949}, {"ts": 1774121580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7541.9, "quote_volume": 705.16765, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774121640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9450.6, "quote_volume": 885.52122, "trades": 5, "taker_buy_volume": 9450.6, "taker_buy_quote": 885.52122}, {"ts": 1774121700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4559.8, "quote_volume": 427.25326, "trades": 3, "taker_buy_volume": 4559.8, "taker_buy_quote": 427.25326}, {"ts": 1774121940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 160.2, "quote_volume": 14.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 122.8, "quote_volume": 11.49408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 160.0, "quote_volume": 14.992, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 14.992}, {"ts": 1774122600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 93.0, "quote_volume": 8.7048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 86.6, "quote_volume": 8.10576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3169.9, "quote_volume": 297.01963, "trades": 2, "taker_buy_volume": 3169.9, "taker_buy_quote": 297.01963}, {"ts": 1774124340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 271.4, "quote_volume": 25.40304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124580000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124640000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774124820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 487.5, "quote_volume": 45.67875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.8}, {"ts": 1774125120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 82.6, "quote_volume": 7.74788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2192.5, "quote_volume": 205.6565, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 205.6565}, {"ts": 1774125600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125660000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 588.7, "quote_volume": 55.20789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 94.2, "quote_volume": 8.83596, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 8.83596}, {"ts": 1774126380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.8}, {"ts": 1774126680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126980000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2662.4, "quote_volume": 249.46688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 243.1, "quote_volume": 22.72985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2000.0, "quote_volume": 187.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 187.2}, {"ts": 1774128780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 80.0, "quote_volume": 7.488, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 7.488}, {"ts": 1774129140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 121.4, "quote_volume": 11.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1218.2, "quote_volume": 113.9017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129980000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1679.3, "quote_volume": 156.95945, "trades": 6, "taker_buy_volume": 128.3, "taker_buy_quote": 11.99605}, {"ts": 1774130040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 996.2, "quote_volume": 93.1447, "trades": 1, "taker_buy_volume": 996.2, "taker_buy_quote": 93.1447}, {"ts": 1774130280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 97.5, "quote_volume": 9.09675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130580000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2782.8, "quote_volume": 259.91352, "trades": 2, "taker_buy_volume": 2782.8, "taker_buy_quote": 259.91352}, {"ts": 1774130700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 515.1, "quote_volume": 48.16185, "trades": 1, "taker_buy_volume": 515.1, "taker_buy_quote": 48.16185}, {"ts": 1774130940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 848.3, "quote_volume": 79.23122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 108.0, "quote_volume": 10.0872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 243.1, "quote_volume": 22.72985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 85.4, "quote_volume": 7.9849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 32186.2, "quote_volume": 3006.11118, "trades": 18, "taker_buy_volume": 2623.9, "taker_buy_quote": 244.95301}, {"ts": 1774132260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 11667.2, "quote_volume": 1090.85155, "trades": 13, "taker_buy_volume": 5775.7, "taker_buy_quote": 540.02795}, {"ts": 1774132320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4997.5, "quote_volume": 467.26625, "trades": 4, "taker_buy_volume": 1807.5, "taker_buy_quote": 169.00125}, {"ts": 1774132380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6047.0, "quote_volume": 565.3945, "trades": 6, "taker_buy_volume": 3807.5, "taker_buy_quote": 356.00125}, {"ts": 1774132440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1284.6, "quote_volume": 120.23856, "trades": 2, "taker_buy_volume": 1284.6, "taker_buy_quote": 120.23856}, {"ts": 1774132500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132800000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 7449.0, "quote_volume": 696.24284, "trades": 4, "taker_buy_volume": 5062.4, "taker_buy_quote": 473.3344}, {"ts": 1774132860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 121.9, "quote_volume": 11.38546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 182.7, "quote_volume": 17.06418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134060000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 15344.0, "quote_volume": 1430.0223, "trades": 12, "taker_buy_volume": 7080.5, "taker_buy_quote": 659.9026}, {"ts": 1774134120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3577.4, "quote_volume": 333.17519, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 222.16275}, {"ts": 1774134360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 447.1, "quote_volume": 41.62501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3335.9, "quote_volume": 311.23947, "trades": 2, "taker_buy_volume": 3335.9, "taker_buy_quote": 311.23947}, {"ts": 1774134840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3379.3, "quote_volume": 315.62662, "trades": 2, "taker_buy_volume": 3379.3, "taker_buy_quote": 315.62662}, {"ts": 1774135020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1192.5, "quote_volume": 111.3795, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.3795}, {"ts": 1774135080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 105.0, "quote_volume": 9.807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 76.9, "quote_volume": 7.18246, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 7.18246}, {"ts": 1774135500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 230.9, "quote_volume": 21.55852, "trades": 2, "taker_buy_volume": 155.5, "taker_buy_quote": 14.5237}, {"ts": 1774135620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 242.9, "quote_volume": 22.68686, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 22.68686}, {"ts": 1774135680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 121.5, "quote_volume": 11.36025, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 11.36025}, {"ts": 1774136580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4189.7, "quote_volume": 391.31798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1192.5, "quote_volume": 111.141, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.141}, {"ts": 1774136880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 447.1, "quote_volume": 41.62501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 253.3, "quote_volume": 23.5569, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 23.5569}, {"ts": 1774137000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 189.3, "quote_volume": 17.6049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2815.9, "quote_volume": 261.59711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137120000, "open": 0.0926, "high": 0.0926, "low": 0.0913, "close": 0.092, "volume": 86328.3, "quote_volume": 7926.89933, "trades": 70, "taker_buy_volume": 48598.5, "taker_buy_quote": 4464.86277}, {"ts": 1774137180000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 6093.1, "quote_volume": 561.99818, "trades": 5, "taker_buy_volume": 6093.1, "taker_buy_quote": 561.99818}, {"ts": 1774137240000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 2033.3, "quote_volume": 188.08214, "trades": 12, "taker_buy_volume": 2033.3, "taker_buy_quote": 188.08214}, {"ts": 1774137300000, "open": 0.0923, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 8093.6, "quote_volume": 746.34006, "trades": 11, "taker_buy_volume": 5772.0, "taker_buy_quote": 532.59064}, {"ts": 1774137360000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 1639.5, "quote_volume": 151.21004, "trades": 2, "taker_buy_volume": 940.1, "taker_buy_quote": 86.86524}, {"ts": 1774137420000, "open": 0.0921, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 29818.6, "quote_volume": 2744.44341, "trades": 24, "taker_buy_volume": 13850.0, "taker_buy_quote": 1276.43873}, {"ts": 1774137480000, "open": 0.0917, "high": 0.0924, "low": 0.0917, "close": 0.0924, "volume": 38162.1, "quote_volume": 3514.92554, "trades": 33, "taker_buy_volume": 34475.7, "taker_buy_quote": 3174.92021}, {"ts": 1774137540000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 12450.3, "quote_volume": 1150.97902, "trades": 10, "taker_buy_volume": 5713.0, "taker_buy_quote": 528.4525}, {"ts": 1774137600000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 11555.3, "quote_volume": 1070.00996, "trades": 9, "taker_buy_volume": 11555.3, "taker_buy_quote": 1070.00996}, {"ts": 1774137660000, "open": 0.0928, "high": 0.0928, "low": 0.0916, "close": 0.0918, "volume": 154296.7, "quote_volume": 14205.2234, "trades": 63, "taker_buy_volume": 60545.3, "taker_buy_quote": 5564.54785}, {"ts": 1774137720000, "open": 0.0919, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 23600.2, "quote_volume": 2165.0335, "trades": 14, "taker_buy_volume": 12164.2, "taker_buy_quote": 1115.53777}, {"ts": 1774137780000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1812.4, "quote_volume": 167.16828, "trades": 3, "taker_buy_volume": 1162.4, "taker_buy_quote": 107.17328}, {"ts": 1774137840000, "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0929, "volume": 3299.9, "quote_volume": 305.24623, "trades": 5, "taker_buy_volume": 2107.4, "taker_buy_quote": 194.70148}, {"ts": 1774137900000, "open": 0.0928, "high": 0.0937, "low": 0.0928, "close": 0.0937, "volume": 11817.7, "quote_volume": 1101.93501, "trades": 22, "taker_buy_volume": 9703.7, "taker_buy_quote": 905.52161}, {"ts": 1774137960000, "open": 0.0936, "high": 0.0936, "low": 0.0927, "close": 0.0927, "volume": 9136.8, "quote_volume": 853.4348, "trades": 9, "taker_buy_volume": 5980.4, "taker_buy_quote": 559.54935}, {"ts": 1774138020000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 11649.1, "quote_volume": 1080.70062, "trades": 4, "taker_buy_volume": 9283.1, "taker_buy_quote": 860.54337}, {"ts": 1774138080000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 12955.5, "quote_volume": 1206.01683, "trades": 6, "taker_buy_volume": 11933.6, "taker_buy_quote": 1110.89891}, {"ts": 1774138140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1639.9, "quote_volume": 152.5107, "trades": 3, "taker_buy_volume": 447.4, "taker_buy_quote": 41.6082}, {"ts": 1774138200000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 5248.7, "quote_volume": 486.48012, "trades": 6, "taker_buy_volume": 3830.2, "taker_buy_quote": 354.93598}, {"ts": 1774138260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138320000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2336.9, "quote_volume": 217.3317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138620000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 22582.7, "quote_volume": 2097.58806, "trades": 7, "taker_buy_volume": 1127.7, "taker_buy_quote": 104.53779}, {"ts": 1774138680000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 225.8, "quote_volume": 20.93166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138740000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138860000, "open": 0.0928, "high": 0.0928, "low": 0.0917, "close": 0.092, "volume": 430638.1, "quote_volume": 39675.65836, "trades": 206, "taker_buy_volume": 117646.9, "taker_buy_quote": 10831.77254}, {"ts": 1774138920000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 8664.5, "quote_volume": 796.15115, "trades": 21, "taker_buy_volume": 5124.0, "taker_buy_quote": 470.9495}, {"ts": 1774138980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3864.1, "quote_volume": 355.11079, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.59075}, {"ts": 1774139040000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 710.0, "quote_volume": 65.249, "trades": 1, "taker_buy_volume": 710.0, "taker_buy_quote": 65.249}, {"ts": 1774139220000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 14333.3, "quote_volume": 1316.00629, "trades": 15, "taker_buy_volume": 14333.3, "taker_buy_quote": 1316.00629}, {"ts": 1774139280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4153.8, "quote_volume": 381.73422, "trades": 2, "taker_buy_volume": 4153.8, "taker_buy_quote": 381.73422}, {"ts": 1774139340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2000.0, "quote_volume": 183.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 183.8}, {"ts": 1774139400000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 17071.0, "quote_volume": 1572.95945, "trades": 22, "taker_buy_volume": 14686.0, "taker_buy_quote": 1353.30095}, {"ts": 1774139460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 4749.7, "quote_volume": 437.92234, "trades": 4, "taker_buy_volume": 3557.2, "taker_buy_quote": 327.97384}, {"ts": 1774139520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2511.6, "quote_volume": 231.82068, "trades": 3, "taker_buy_volume": 1319.1, "taker_buy_quote": 121.75293}, {"ts": 1774139580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139700000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139760000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2266.7, "quote_volume": 209.32383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139880000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139940000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5617.5, "quote_volume": 518.2784, "trades": 4, "taker_buy_volume": 4668.5, "taker_buy_quote": 430.6857}, {"ts": 1774140000000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 20832.0, "quote_volume": 1920.67435, "trades": 11, "taker_buy_volume": 20832.0, "taker_buy_quote": 1920.67435}, {"ts": 1774140060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140120000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 5109.4, "quote_volume": 470.6084, "trades": 5, "taker_buy_volume": 999.0, "taker_buy_quote": 92.0079}, {"ts": 1774140180000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1589.8, "quote_volume": 146.57956, "trades": 2, "taker_buy_volume": 1589.8, "taker_buy_quote": 146.57956}, {"ts": 1774140240000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 67.4, "quote_volume": 6.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 277.0, "quote_volume": 25.5117, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 25.5117}, {"ts": 1774140600000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 2928.5, "quote_volume": 269.5956, "trades": 3, "taker_buy_volume": 2231.5, "taker_buy_quote": 205.4019}, {"ts": 1774140660000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 9133.7, "quote_volume": 840.2201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140840000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 5901.1, "quote_volume": 540.71017, "trades": 8, "taker_buy_volume": 3074.7, "taker_buy_quote": 281.64252}, {"ts": 1774141020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 358.1, "quote_volume": 32.88137, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 20.0342}, {"ts": 1774141320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1192.5, "quote_volume": 109.4715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 62.0, "quote_volume": 5.6916, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 5.6916}, {"ts": 1774141620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1372.7, "quote_volume": 125.87659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2385.0, "quote_volume": 219.06225, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.4715}, {"ts": 1774141800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 57.3, "quote_volume": 5.24868, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 5.24868}, {"ts": 1774141920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 104.0, "quote_volume": 9.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141980000, "open": 0.0916, "high": 0.0916, "low": 0.0905, "close": 0.091, "volume": 88382.3, "quote_volume": 8042.60018, "trades": 77, "taker_buy_volume": 35361.5, "taker_buy_quote": 3218.78056}, {"ts": 1774142040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 18745.0, "quote_volume": 1707.6695, "trades": 9, "taker_buy_volume": 3869.3, "taker_buy_quote": 352.49323}, {"ts": 1774142100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5868.9, "quote_volume": 533.48301, "trades": 4, "taker_buy_volume": 5868.9, "taker_buy_quote": 533.48301}, {"ts": 1774142160000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 929.7, "quote_volume": 84.33481, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 10.00616}, {"ts": 1774142220000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 9064.8, "quote_volume": 823.53207, "trades": 9, "taker_buy_volume": 7872.3, "taker_buy_quote": 715.37232}, {"ts": 1774142280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142640000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142760000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 2736.5, "quote_volume": 249.3303, "trades": 4, "taker_buy_volume": 1544.0, "taker_buy_quote": 140.69355}, {"ts": 1774142820000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 28559.6, "quote_volume": 2598.27435, "trades": 9, "taker_buy_volume": 2385.0, "taker_buy_quote": 216.67725}, {"ts": 1774142880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1192.5, "quote_volume": 108.279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1098.9, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 1098.9, "taker_buy_quote": 99.9999}, {"ts": 1774143120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5584.5, "quote_volume": 507.63105, "trades": 2, "taker_buy_volume": 5584.5, "taker_buy_quote": 507.63105}, {"ts": 1774143180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143240000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 5676.0, "quote_volume": 516.29957, "trades": 6, "taker_buy_volume": 5676.0, "taker_buy_quote": 516.29957}, {"ts": 1774143300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1778.6, "quote_volume": 161.49688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143360000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 13767.0, "quote_volume": 1246.00024, "trades": 9, "taker_buy_volume": 110.7, "taker_buy_quote": 10.00728}, {"ts": 1774143420000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 16260.5, "quote_volume": 1468.69051, "trades": 10, "taker_buy_volume": 2377.7, "taker_buy_quote": 215.07367}, {"ts": 1774143480000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 2685.0, "quote_volume": 242.49502, "trades": 7, "taker_buy_volume": 2598.2, "taker_buy_quote": 234.66566}, {"ts": 1774143540000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143600000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3558.0, "quote_volume": 320.74241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143660000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 20000.0, "quote_volume": 1803.88075, "trades": 8, "taker_buy_volume": 20000.0, "taker_buy_quote": 1803.88075}, {"ts": 1774143720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143960000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 44538.3, "quote_volume": 4012.85324, "trades": 41, "taker_buy_volume": 4511.5, "taker_buy_quote": 406.1949}, {"ts": 1774144020000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 21041.9, "quote_volume": 1893.76913, "trades": 5, "taker_buy_volume": 19830.7, "taker_buy_quote": 1784.763}, {"ts": 1774144080000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 839.4, "quote_volume": 75.70126, "trades": 8, "taker_buy_volume": 776.3, "taker_buy_quote": 70.02226}, {"ts": 1774144140000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 5780.8, "quote_volume": 521.55013, "trades": 8, "taker_buy_volume": 4671.9, "taker_buy_quote": 421.41646}, {"ts": 1774144200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 14891.1, "quote_volume": 1344.66633, "trades": 4, "taker_buy_volume": 14891.1, "taker_buy_quote": 1344.66633}, {"ts": 1774144260000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1106.4, "quote_volume": 100.07771, "trades": 11, "taker_buy_volume": 1106.4, "taker_buy_quote": 100.07771}, {"ts": 1774144320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1106.4, "quote_volume": 100.01856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144440000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 3561.3, "quote_volume": 322.37493, "trades": 12, "taker_buy_volume": 3561.3, "taker_buy_quote": 322.37493}, {"ts": 1774144500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1104.6, "quote_volume": 99.9663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1106.0, "quote_volume": 100.093, "trades": 10, "taker_buy_volume": 1106.0, "taker_buy_quote": 100.093}, {"ts": 1774144680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2298.5, "quote_volume": 208.01425, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.92125}, {"ts": 1774144740000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1203.7, "quote_volume": 108.95693, "trades": 3, "taker_buy_volume": 220.8, "taker_buy_quote": 20.00448}, {"ts": 1774144800000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 10531.3, "quote_volume": 954.14681, "trades": 11, "taker_buy_volume": 1582.5, "taker_buy_quote": 143.38553}, {"ts": 1774144860000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 2296.3, "quote_volume": 207.47513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 332.1, "quote_volume": 30.02184, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 30.02184}, {"ts": 1774144980000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 774.7, "quote_volume": 70.055, "trades": 7, "taker_buy_volume": 774.7, "taker_buy_quote": 70.055}, {"ts": 1774145040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2299.3, "quote_volume": 208.08665, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.92125}, {"ts": 1774145100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2764.7, "quote_volume": 250.48182, "trades": 7, "taker_buy_volume": 2764.7, "taker_buy_quote": 250.48182}, {"ts": 1774145160000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 551.5, "quote_volume": 50.02105, "trades": 5, "taker_buy_volume": 551.5, "taker_buy_quote": 50.02105}, {"ts": 1774145220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1103.5, "quote_volume": 99.9771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145280000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 5570.4, "quote_volume": 504.7664, "trades": 12, "taker_buy_volume": 5570.4, "taker_buy_quote": 504.7664}, {"ts": 1774145340000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 1213.2, "quote_volume": 109.93796, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 10.00616}, {"ts": 1774145400000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 40347.1, "quote_volume": 3650.39548, "trades": 28, "taker_buy_volume": 3577.5, "taker_buy_quote": 323.04825}, {"ts": 1774145460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2311.2, "quote_volume": 208.93248, "trades": 2, "taker_buy_volume": 2311.2, "taker_buy_quote": 208.93248}, {"ts": 1774145580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3941.0, "quote_volume": 356.2664, "trades": 3, "taker_buy_volume": 3941.0, "taker_buy_quote": 356.2664}, {"ts": 1774145820000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 22971.9, "quote_volume": 2080.99573, "trades": 21, "taker_buy_volume": 10048.3, "taker_buy_quote": 910.11757}, {"ts": 1774145880000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 2543.6, "quote_volume": 230.46119, "trades": 4, "taker_buy_volume": 1302.8, "taker_buy_quote": 118.04471}, {"ts": 1774145940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1103.0, "quote_volume": 100.0421, "trades": 11, "taker_buy_volume": 1103.0, "taker_buy_quote": 100.0421}, {"ts": 1774146060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1103.0, "quote_volume": 99.7112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 8755.1, "quote_volume": 789.82927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146240000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 248.5, "quote_volume": 22.43955, "trades": 1, "taker_buy_volume": 248.5, "taker_buy_quote": 22.43955}, {"ts": 1774146420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146480000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 1307.8, "quote_volume": 118.36878, "trades": 11, "taker_buy_volume": 1307.8, "taker_buy_quote": 118.36878}, {"ts": 1774146540000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 12517.0, "quote_volume": 1134.18865, "trades": 6, "taker_buy_volume": 292.0, "taker_buy_quote": 26.4844}, {"ts": 1774146600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1067.0, "quote_volume": 96.5635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2232.4, "quote_volume": 201.80896, "trades": 2, "taker_buy_volume": 2232.4, "taker_buy_quote": 201.80896}, {"ts": 1774146780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 714.0, "quote_volume": 64.617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1192.5, "quote_volume": 107.92125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 69.8, "quote_volume": 6.3169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1247.5, "quote_volume": 112.89875, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 11.2944}, {"ts": 1774147320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2158.6, "quote_volume": 195.3533, "trades": 1, "taker_buy_volume": 2158.6, "taker_buy_quote": 195.3533}, {"ts": 1774147740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148100000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 6286.6, "quote_volume": 569.75584, "trades": 18, "taker_buy_volume": 2892.0, "taker_buy_quote": 262.20508}, {"ts": 1774148160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1103.0, "quote_volume": 99.8215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 221.4, "quote_volume": 20.01456, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 20.01456}, {"ts": 1774148280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2223.5, "quote_volume": 201.0044, "trades": 2, "taker_buy_volume": 2223.5, "taker_buy_quote": 201.0044}, {"ts": 1774148340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1192.5, "quote_volume": 107.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 14254.1, "quote_volume": 1286.91433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148520000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1192.5, "quote_volume": 107.5635, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.5635}, {"ts": 1774148760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 121.0, "quote_volume": 10.9142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148940000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149060000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 116.3, "quote_volume": 10.49026, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 10.49026}, {"ts": 1774149360000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1565.4, "quote_volume": 141.35562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149420000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 33602.1, "quote_volume": 3027.68466, "trades": 14, "taker_buy_volume": 5290.0, "taker_buy_quote": 476.76445}, {"ts": 1774149600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 15540.2, "quote_volume": 1396.90384, "trades": 5, "taker_buy_volume": 111.3, "taker_buy_quote": 10.00587}, {"ts": 1774149720000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 27265.9, "quote_volume": 2441.66583, "trades": 17, "taker_buy_volume": 278.7, "taker_buy_quote": 24.98822}, {"ts": 1774149780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 66.9, "quote_volume": 6.00093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3400.0, "quote_volume": 304.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149960000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1192.5, "quote_volume": 106.96725, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.96725}, {"ts": 1774150020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 100.3, "quote_volume": 9.027, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 9.027}, {"ts": 1774150260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 75.9, "quote_volume": 6.82341, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 6.82341}, {"ts": 1774150380000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1192.5, "quote_volume": 106.96725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150500000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 4500.2, "quote_volume": 404.23058, "trades": 3, "taker_buy_volume": 3307.7, "taker_buy_quote": 297.14408}, {"ts": 1774150560000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 227.0, "quote_volume": 20.3619, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 20.3619}, {"ts": 1774150620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 2823.5, "quote_volume": 252.8225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150800000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 92.0, "quote_volume": 8.234, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 8.234}, {"ts": 1774150860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1304.5, "quote_volume": 116.49185, "trades": 2, "taker_buy_volume": 1304.5, "taker_buy_quote": 116.49185}, {"ts": 1774150980000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 10468.1, "quote_volume": 933.54027, "trades": 6, "taker_buy_volume": 1304.5, "taker_buy_quote": 116.3726}, {"ts": 1774151040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1192.5, "quote_volume": 106.49025, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.49025}, {"ts": 1774151100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 9473.0, "quote_volume": 847.83767, "trades": 9, "taker_buy_volume": 9473.0, "taker_buy_quote": 847.83767}, {"ts": 1774151220000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1249.3, "quote_volume": 111.81235, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.72875}, {"ts": 1774151280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 7893.5, "quote_volume": 707.2576, "trades": 5, "taker_buy_volume": 6701.0, "taker_buy_quote": 600.4096}, {"ts": 1774151340000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 6702.5, "quote_volume": 601.705, "trades": 8, "taker_buy_volume": 6702.5, "taker_buy_quote": 601.705}, {"ts": 1774151400000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 4892.5, "quote_volume": 438.3465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 165.0, "quote_volume": 14.7675, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 14.7675}, {"ts": 1774151520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 96.3, "quote_volume": 8.62848, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 8.62848}, {"ts": 1774151580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1192.5, "quote_volume": 106.72875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151640000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 78.2, "quote_volume": 6.9989, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 6.9989}, {"ts": 1774151760000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 6407.6, "quote_volume": 572.66121, "trades": 6, "taker_buy_volume": 2974.8, "taker_buy_quote": 265.64964}, {"ts": 1774151820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152000000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 6313.8, "quote_volume": 564.82552, "trades": 7, "taker_buy_volume": 6313.8, "taker_buy_quote": 564.82552}, {"ts": 1774152060000, "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.0889, "volume": 29240.0, "quote_volume": 2608.36066, "trades": 32, "taker_buy_volume": 1696.0, "taker_buy_quote": 150.82475}, {"ts": 1774152120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 4007.6, "quote_volume": 356.6764, "trades": 3, "taker_buy_volume": 4007.6, "taker_buy_quote": 356.6764}, {"ts": 1774152180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2893.0, "quote_volume": 257.7663, "trades": 2, "taker_buy_volume": 2893.0, "taker_buy_quote": 257.7663}, {"ts": 1774152240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1122.3, "quote_volume": 99.99693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3387.0, "quote_volume": 301.7817, "trades": 3, "taker_buy_volume": 3387.0, "taker_buy_quote": 301.7817}, {"ts": 1774152540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 20197.1, "quote_volume": 1805.64702, "trades": 10, "taker_buy_volume": 19414.1, "taker_buy_quote": 1735.72512}, {"ts": 1774152660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7877.8, "quote_volume": 701.91198, "trades": 2, "taker_buy_volume": 7877.8, "taker_buy_quote": 701.91198}, {"ts": 1774152720000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152900000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 4677.6, "quote_volume": 417.48042, "trades": 5, "taker_buy_volume": 3485.1, "taker_buy_quote": 310.99017}, {"ts": 1774152960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 76.6, "quote_volume": 6.84038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 497.7, "quote_volume": 44.44461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153320000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 257.1, "quote_volume": 22.90761, "trades": 1, "taker_buy_volume": 257.1, "taker_buy_quote": 22.90761}, {"ts": 1774153620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 68.5, "quote_volume": 6.10335, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 6.10335}, {"ts": 1774153680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1286.8, "quote_volume": 114.65388, "trades": 2, "taker_buy_volume": 1286.8, "taker_buy_quote": 114.65388}, {"ts": 1774153740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154040000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1018.4, "quote_volume": 90.84128, "trades": 2, "taker_buy_volume": 1018.4, "taker_buy_quote": 90.84128}, {"ts": 1774154100000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 4276.3, "quote_volume": 381.28678, "trades": 4, "taker_buy_volume": 746.0, "taker_buy_quote": 66.6178}, {"ts": 1774154160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2206.2, "quote_volume": 197.01366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 285.0, "quote_volume": 25.52133, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 25.52133}, {"ts": 1774154400000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 11319.0, "quote_volume": 1015.40641, "trades": 12, "taker_buy_volume": 11319.0, "taker_buy_quote": 1015.40641}, {"ts": 1774154460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 67.9, "quote_volume": 6.07705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1668.0, "quote_volume": 149.50035, "trades": 3, "taker_buy_volume": 1668.0, "taker_buy_quote": 149.50035}, {"ts": 1774154580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 310.5, "quote_volume": 27.7587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6914.5, "quote_volume": 617.46485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 5588.5, "quote_volume": 499.83127, "trades": 5, "taker_buy_volume": 5588.5, "taker_buy_quote": 499.83127}, {"ts": 1774155600000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2615.7, "quote_volume": 234.62829, "trades": 4, "taker_buy_volume": 2615.7, "taker_buy_quote": 234.62829}, {"ts": 1774155660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 133.0, "quote_volume": 11.9301, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 11.9301}, {"ts": 1774155720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4619.9, "quote_volume": 414.40503, "trades": 7, "taker_buy_volume": 2385.9, "taker_buy_quote": 214.01523}, {"ts": 1774155840000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 158.6, "quote_volume": 14.21056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155900000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 8218.2, "quote_volume": 738.30654, "trades": 7, "taker_buy_volume": 8218.2, "taker_buy_quote": 738.30654}, {"ts": 1774155960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156080000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156140000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3994.2, "quote_volume": 359.46073, "trades": 6, "taker_buy_volume": 172.7, "taker_buy_quote": 15.52573}, {"ts": 1774156200000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1716.6, "quote_volume": 154.54641, "trades": 2, "taker_buy_volume": 1716.6, "taker_buy_quote": 154.54641}, {"ts": 1774156260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3370.4, "quote_volume": 303.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.0901, "high": 0.0902, "low": 0.0895, "close": 0.0895, "volume": 14843.4, "quote_volume": 1333.78012, "trades": 17, "taker_buy_volume": 3923.5, "taker_buy_quote": 352.96341}, {"ts": 1774156440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 148.4, "quote_volume": 13.31148, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 13.31148}, {"ts": 1774156500000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 5018.9, "quote_volume": 450.43241, "trades": 4, "taker_buy_volume": 5018.9, "taker_buy_quote": 450.43241}, {"ts": 1774156560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2251.1, "quote_volume": 201.92367, "trades": 2, "taker_buy_volume": 2251.1, "taker_buy_quote": 201.92367}, {"ts": 1774156740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157040000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 245.5, "quote_volume": 22.0459, "trades": 1, "taker_buy_volume": 245.5, "taker_buy_quote": 22.0459}, {"ts": 1774157220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157400000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 28268.0, "quote_volume": 2545.09175, "trades": 35, "taker_buy_volume": 25293.9, "taker_buy_quote": 2277.00609}, {"ts": 1774157460000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2223.2, "quote_volume": 200.53264, "trades": 1, "taker_buy_volume": 2223.2, "taker_buy_quote": 200.53264}, {"ts": 1774157520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 6540.7, "quote_volume": 590.62521, "trades": 4, "taker_buy_volume": 6540.7, "taker_buy_quote": 590.62521}, {"ts": 1774157580000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4281.2, "quote_volume": 387.51854, "trades": 7, "taker_buy_volume": 4281.2, "taker_buy_quote": 387.51854}, {"ts": 1774157640000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4098.0, "quote_volume": 372.07885, "trades": 7, "taker_buy_volume": 4031.8, "taker_buy_quote": 366.06789}, {"ts": 1774157700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 7498.1, "quote_volume": 681.95556, "trades": 9, "taker_buy_volume": 6167.6, "taker_buy_quote": 561.01311}, {"ts": 1774157940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2171.8, "quote_volume": 197.6338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158060000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3577.5, "quote_volume": 324.5985, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.279}, {"ts": 1774158120000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 4770.0, "quote_volume": 434.07, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4047.3, "quote_volume": 368.70903, "trades": 2, "taker_buy_volume": 4047.3, "taker_buy_quote": 368.70903}, {"ts": 1774158300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158360000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 3248.8, "quote_volume": 296.70927, "trades": 6, "taker_buy_volume": 3170.7, "taker_buy_quote": 289.57093}, {"ts": 1774158420000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158480000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 3606.5, "quote_volume": 329.38392, "trades": 3, "taker_buy_volume": 1104.7, "taker_buy_quote": 100.96958}, {"ts": 1774158600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3760.4, "quote_volume": 342.57244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 219.7, "quote_volume": 20.01467, "trades": 1, "taker_buy_volume": 219.7, "taker_buy_quote": 20.01467}, {"ts": 1774158780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2838.6, "quote_volume": 258.88032, "trades": 3, "taker_buy_volume": 1646.1, "taker_buy_quote": 150.12432}, {"ts": 1774158840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3376.7, "quote_volume": 307.95504, "trades": 2, "taker_buy_volume": 3376.7, "taker_buy_quote": 307.95504}, {"ts": 1774158960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3408.5, "quote_volume": 310.8552, "trades": 2, "taker_buy_volume": 3408.5, "taker_buy_quote": 310.8552}, {"ts": 1774159080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5594.1, "quote_volume": 510.74133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1662.5, "quote_volume": 151.78625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1192.5, "quote_volume": 108.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 8333.5, "quote_volume": 760.39656, "trades": 6, "taker_buy_volume": 8333.5, "taker_buy_quote": 760.39656}, {"ts": 1774159380000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159440000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 26269.7, "quote_volume": 2399.02043, "trades": 9, "taker_buy_volume": 24376.2, "taker_buy_quote": 2226.14388}, {"ts": 1774159500000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 2325.5, "quote_volume": 212.55665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159620000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 388.2, "quote_volume": 35.40384, "trades": 1, "taker_buy_volume": 388.2, "taker_buy_quote": 35.40384}, {"ts": 1774159680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 39752.6, "quote_volume": 3619.85422, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159800000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 12623.0, "quote_volume": 1144.9061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159860000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 13126.2, "quote_volume": 1189.23372, "trades": 7, "taker_buy_volume": 11234.4, "taker_buy_quote": 1017.95588}, {"ts": 1774159920000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 181.2, "quote_volume": 16.41672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 271.0, "quote_volume": 24.5797, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 24.5797}, {"ts": 1774160280000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 7318.0, "quote_volume": 663.83984, "trades": 10, "taker_buy_volume": 7318.0, "taker_buy_quote": 663.83984}, {"ts": 1774160340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1192.5, "quote_volume": 108.0405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 841.0, "quote_volume": 76.1946, "trades": 1, "taker_buy_volume": 841.0, "taker_buy_quote": 76.1946}, {"ts": 1774161060000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161180000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 2434.0, "quote_volume": 221.1561, "trades": 4, "taker_buy_volume": 2434.0, "taker_buy_quote": 221.1561}, {"ts": 1774161240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 451.9, "quote_volume": 41.1229, "trades": 1, "taker_buy_volume": 451.9, "taker_buy_quote": 41.1229}, {"ts": 1774161300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1192.5, "quote_volume": 108.63675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 494.1, "quote_volume": 44.9631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 129.5, "quote_volume": 11.7327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161900000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161960000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 3537.9, "quote_volume": 320.50884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162020000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 3859.4, "quote_volume": 349.9522, "trades": 3, "taker_buy_volume": 3382.5, "taker_buy_quote": 306.79275}, {"ts": 1774162080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1395.9, "quote_volume": 126.74772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1482.2, "quote_volume": 134.58376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162320000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 4307.5, "quote_volume": 392.36801, "trades": 10, "taker_buy_volume": 4307.5, "taker_buy_quote": 392.36801}, {"ts": 1774162380000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1196.9, "quote_volume": 109.15728, "trades": 2, "taker_buy_volume": 1196.9, "taker_buy_quote": 109.15728}, {"ts": 1774162440000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3222.1, "quote_volume": 293.53331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2192.5, "quote_volume": 199.73675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.1}, {"ts": 1774162620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1439.8, "quote_volume": 131.30976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1774162800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 437.8, "quote_volume": 39.97114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162860000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 5720.0, "quote_volume": 523.4085, "trades": 4, "taker_buy_volume": 5547.0, "taker_buy_quote": 507.5617}, {"ts": 1774162920000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 8855.7, "quote_volume": 810.28846, "trades": 8, "taker_buy_volume": 1273.4, "taker_buy_quote": 116.38876}, {"ts": 1774162980000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 54.6, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 4.9959}, {"ts": 1774163160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163220000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 51845.9, "quote_volume": 4749.66219, "trades": 18, "taker_buy_volume": 51246.0, "taker_buy_quote": 4694.74078}, {"ts": 1774163280000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 2182.8, "quote_volume": 200.18104, "trades": 7, "taker_buy_volume": 1182.8, "taker_buy_quote": 108.48104}, {"ts": 1774163340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3155.0, "quote_volume": 289.9445, "trades": 4, "taker_buy_volume": 3155.0, "taker_buy_quote": 289.9445}, {"ts": 1774163400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4384.8, "quote_volume": 402.08616, "trades": 3, "taker_buy_volume": 3192.3, "taker_buy_quote": 292.73391}, {"ts": 1774163580000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1192.5, "quote_volume": 109.233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 219.0, "quote_volume": 20.0166, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 20.0166}, {"ts": 1774163760000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 278.0, "quote_volume": 25.3814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163820000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 26139.7, "quote_volume": 2391.11654, "trades": 26, "taker_buy_volume": 24947.2, "taker_buy_quote": 2282.00279}, {"ts": 1774163880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1192.5, "quote_volume": 109.233, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.233}, {"ts": 1774164000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 214.0, "quote_volume": 19.6238, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 19.6238}, {"ts": 1774164120000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1093.2, "quote_volume": 100.23712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2000.0, "quote_volume": 183.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4264.0, "quote_volume": 390.7906, "trades": 4, "taker_buy_volume": 1082.0, "taker_buy_quote": 99.2194}, {"ts": 1774164420000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3455.4, "quote_volume": 316.48835, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1774164480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 244.0, "quote_volume": 22.3748, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 22.3748}, {"ts": 1774164660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 176.0, "quote_volume": 16.1568, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 16.1568}, {"ts": 1774164780000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3631.7, "quote_volume": 333.62856, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.59075}, {"ts": 1774164840000, "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 39807.9, "quote_volume": 3656.30481, "trades": 36, "taker_buy_volume": 17699.8, "taker_buy_quote": 1626.9635}, {"ts": 1774164900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 636.9, "quote_volume": 58.46742, "trades": 2, "taker_buy_volume": 398.1, "taker_buy_quote": 36.54558}, {"ts": 1774164960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 38475.1, "quote_volume": 3531.679, "trades": 25, "taker_buy_volume": 38475.1, "taker_buy_quote": 3531.679}, {"ts": 1774165140000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 7880.6, "quote_volume": 722.40643, "trades": 13, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.35225}, {"ts": 1774165200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 470.2, "quote_volume": 43.07032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1675.8, "quote_volume": 153.50328, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1774165320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3891.9, "quote_volume": 356.10885, "trades": 5, "taker_buy_volume": 3192.5, "taker_buy_quote": 292.11375}, {"ts": 1774165380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 447.1, "quote_volume": 40.90965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165500000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4799.2, "quote_volume": 438.71253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165560000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 6345.0, "quote_volume": 580.55989, "trades": 15, "taker_buy_volume": 6345.0, "taker_buy_quote": 580.55989}, {"ts": 1774165620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165980000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 16223.4, "quote_volume": 1478.99963, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166040000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 58761.7, "quote_volume": 5341.95663, "trades": 32, "taker_buy_volume": 9996.5, "taker_buy_quote": 909.78185}, {"ts": 1774166100000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 4331.2, "quote_volume": 394.1059, "trades": 5, "taker_buy_volume": 3998.2, "taker_buy_quote": 363.8362}, {"ts": 1774166160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166280000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 12085.0, "quote_volume": 1099.39952, "trades": 7, "taker_buy_volume": 12085.0, "taker_buy_quote": 1099.39952}, {"ts": 1774166340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 120.9, "quote_volume": 11.0019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1192.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.5175}, {"ts": 1774166460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1192.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.5175}, {"ts": 1774166580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1192.5, "quote_volume": 108.5175, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.5175}, {"ts": 1774166760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166820000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 5369.6, "quote_volume": 488.7336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 90.3, "quote_volume": 8.20827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166940000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1623.2, "quote_volume": 147.50905, "trades": 3, "taker_buy_volume": 1224.9, "taker_buy_quote": 111.34341}, {"ts": 1774167000000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 9567.4, "quote_volume": 867.91977, "trades": 8, "taker_buy_volume": 169.9, "taker_buy_quote": 15.40993}, {"ts": 1774167060000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 17897.0, "quote_volume": 1625.0476, "trades": 4, "taker_buy_volume": 17897.0, "taker_buy_quote": 1625.0476}, {"ts": 1774167120000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167180000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167240000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1192.5, "quote_volume": 108.15975, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.15975}, {"ts": 1774167420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 122.5, "quote_volume": 11.11075, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 11.11075}, {"ts": 1774167720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3798.2, "quote_volume": 344.87656, "trades": 4, "taker_buy_volume": 3798.2, "taker_buy_quote": 344.87656}, {"ts": 1774167900000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2172.1, "quote_volume": 197.44389, "trades": 2, "taker_buy_volume": 2172.1, "taker_buy_quote": 197.44389}, {"ts": 1774167960000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 1244.6, "quote_volume": 113.33414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1774168140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168260000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2192.5, "quote_volume": 198.85975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 363.0, "quote_volume": 32.9967, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 32.9967}, {"ts": 1774168380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 26291.4, "quote_volume": 2392.48104, "trades": 13, "taker_buy_volume": 24133.2, "taker_buy_quote": 2195.86902}, {"ts": 1774168500000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1362.6, "quote_volume": 124.0966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168560000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 3385.0, "quote_volume": 308.15425, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 217.15425}, {"ts": 1774168620000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168680000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 72.4, "quote_volume": 6.59564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 12853.0, "quote_volume": 1169.6012, "trades": 4, "taker_buy_volume": 12635.0, "taker_buy_quote": 1149.785}, {"ts": 1774168800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 239.0, "quote_volume": 21.8207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1258.5, "quote_volume": 114.90105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 847.2, "quote_volume": 77.17992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169040000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169100000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2192.5, "quote_volume": 199.73675, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 199.73675}, {"ts": 1774169160000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169220000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169280000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2160.9, "quote_volume": 197.07408, "trades": 1, "taker_buy_volume": 2160.9, "taker_buy_quote": 197.07408}, {"ts": 1774169340000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.091, "volume": 56148.4, "quote_volume": 5116.48787, "trades": 44, "taker_buy_volume": 630.0, "taker_buy_quote": 57.4231}, {"ts": 1774169400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 4243.5, "quote_volume": 386.1585, "trades": 4, "taker_buy_volume": 4243.5, "taker_buy_quote": 386.1585}, {"ts": 1774169460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169700000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 6734.2, "quote_volume": 612.99, "trades": 7, "taker_buy_volume": 5548.8, "taker_buy_quote": 505.00006}, {"ts": 1774169760000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 542.8, "quote_volume": 49.44908, "trades": 1, "taker_buy_volume": 542.8, "taker_buy_quote": 49.44908}, {"ts": 1774169820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 642.6, "quote_volume": 58.54086, "trades": 1, "taker_buy_volume": 642.6, "taker_buy_quote": 58.54086}, {"ts": 1774169880000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1192.5, "quote_volume": 108.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 73.9, "quote_volume": 6.73968, "trades": 1, "taker_buy_volume": 73.9, "taker_buy_quote": 6.73968}, {"ts": 1774170000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170060000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170120000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1262.7, "quote_volume": 114.91272, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 108.5175}, {"ts": 1774170180000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2249.1, "quote_volume": 205.34283, "trades": 2, "taker_buy_volume": 2249.1, "taker_buy_quote": 205.34283}, {"ts": 1774170480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170600000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170840000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170960000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171020000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 3632.3, "quote_volume": 331.58521, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 352.4, "quote_volume": 32.17412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171680000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 67.6, "quote_volume": 6.17188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 9189.0, "quote_volume": 838.65255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172220000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 8432.2, "quote_volume": 767.46168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3215.7, "quote_volume": 292.6287, "trades": 3, "taker_buy_volume": 3215.7, "taker_buy_quote": 292.6287}, {"ts": 1774172460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3168.7, "quote_volume": 288.3517, "trades": 3, "taker_buy_volume": 3168.7, "taker_buy_quote": 288.3517}, {"ts": 1774172520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 549.4, "quote_volume": 49.9954, "trades": 1, "taker_buy_volume": 549.4, "taker_buy_quote": 49.9954}, {"ts": 1774172640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 502.1, "quote_volume": 45.6911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 171.8, "quote_volume": 15.61662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173180000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12146.2, "quote_volume": 1104.08958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173300000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 194.4, "quote_volume": 17.67096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173360000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 38691.8, "quote_volume": 3517.06539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 76.8, "quote_volume": 6.96576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173540000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 563.9, "quote_volume": 51.19384, "trades": 2, "taker_buy_volume": 481.1, "taker_buy_quote": 43.68388}, {"ts": 1774173600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173660000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1447.1, "quote_volume": 131.20726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 719.5, "quote_volume": 65.25865, "trades": 1, "taker_buy_volume": 719.5, "taker_buy_quote": 65.25865}, {"ts": 1774173780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 397.3, "quote_volume": 35.99538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 406.9, "quote_volume": 36.86514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173900000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 21443.5, "quote_volume": 1938.72237, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.6}, {"ts": 1774173960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174020000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1541.1, "quote_volume": 138.93728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2207.0, "quote_volume": 198.8507, "trades": 1, "taker_buy_volume": 2207.0, "taker_buy_quote": 198.8507}, {"ts": 1774174140000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 6444.6, "quote_volume": 579.96277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174260000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174320000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3436.1, "quote_volume": 308.56178, "trades": 2, "taker_buy_volume": 3436.1, "taker_buy_quote": 308.56178}, {"ts": 1774174380000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1699.4, "quote_volume": 152.53618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174440000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1066.8, "quote_volume": 95.79864, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 5.99864}, {"ts": 1774174500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2257.5, "quote_volume": 202.94925, "trades": 1, "taker_buy_volume": 2257.5, "taker_buy_quote": 202.94925}, {"ts": 1774174560000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2654.0, "quote_volume": 238.71384, "trades": 3, "taker_buy_volume": 2654.0, "taker_buy_quote": 238.71384}, {"ts": 1774174620000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 5078.3, "quote_volume": 456.73917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174680000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1086.2, "quote_volume": 97.74938, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.0}, {"ts": 1774174740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 3479.2, "quote_volume": 313.88592, "trades": 7, "taker_buy_volume": 3404.4, "taker_buy_quote": 307.13896}, {"ts": 1774174860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 925.2, "quote_volume": 83.45304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1000.0, "quote_volume": 90.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 243.5, "quote_volume": 21.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175460000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1000.0, "quote_volume": 90.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1192.5, "quote_volume": 107.44425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175640000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175760000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 2681.0, "quote_volume": 240.9219, "trades": 4, "taker_buy_volume": 2681.0, "taker_buy_quote": 240.9219}, {"ts": 1774175820000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3302.0, "quote_volume": 297.0795, "trades": 4, "taker_buy_volume": 3302.0, "taker_buy_quote": 297.0795}, {"ts": 1774175880000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 2699.4, "quote_volume": 242.43618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 403.6, "quote_volume": 36.21526, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 11.08132}, {"ts": 1774176120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3370.3, "quote_volume": 302.65294, "trades": 2, "taker_buy_volume": 2177.8, "taker_buy_quote": 195.56644}, {"ts": 1774176180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 78.1, "quote_volume": 6.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176300000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3192.5, "quote_volume": 286.36725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176360000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 728.0, "quote_volume": 65.3744, "trades": 1, "taker_buy_volume": 728.0, "taker_buy_quote": 65.3744}, {"ts": 1774176480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 16004.9, "quote_volume": 1434.03904, "trades": 6, "taker_buy_volume": 350.0, "taker_buy_quote": 31.36}, {"ts": 1774176720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 107.3, "quote_volume": 9.61408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1464.5, "quote_volume": 131.5121, "trades": 2, "taker_buy_volume": 1464.5, "taker_buy_quote": 131.5121}, {"ts": 1774176960000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 19693.9, "quote_volume": 1768.45872, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 6.42968}, {"ts": 1774177020000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177140000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177260000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 5236.6, "quote_volume": 468.6757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177380000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 21755.1, "quote_volume": 1941.13127, "trades": 11, "taker_buy_volume": 1223.9, "taker_buy_quote": 109.30546}, {"ts": 1774177440000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 5363.2, "quote_volume": 479.26203, "trades": 7, "taker_buy_volume": 5363.2, "taker_buy_quote": 479.26203}, {"ts": 1774177500000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 32293.3, "quote_volume": 2880.79629, "trades": 11, "taker_buy_volume": 5248.0, "taker_buy_quote": 468.13628}, {"ts": 1774177560000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 43251.1, "quote_volume": 3861.63333, "trades": 19, "taker_buy_volume": 35289.2, "taker_buy_quote": 3150.20472}, {"ts": 1774177620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 64.0, "quote_volume": 5.728, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 5.728}, {"ts": 1774177680000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3252.7, "quote_volume": 291.11024, "trades": 4, "taker_buy_volume": 3188.6, "taker_buy_quote": 285.3797}, {"ts": 1774177740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1044.5, "quote_volume": 93.69165, "trades": 1, "taker_buy_volume": 1044.5, "taker_buy_quote": 93.69165}, {"ts": 1774177800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 67129.2, "quote_volume": 6014.77632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 70.9, "quote_volume": 6.33846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1762.1, "quote_volume": 157.70795, "trades": 2, "taker_buy_volume": 1762.1, "taker_buy_quote": 157.70795}, {"ts": 1774178040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178160000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 1750.7, "quote_volume": 156.57601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1843.7, "quote_volume": 164.76166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1603.4, "quote_volume": 143.18362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 109.4, "quote_volume": 9.74754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 246.8, "quote_volume": 22.03924, "trades": 1, "taker_buy_volume": 246.8, "taker_buy_quote": 22.03924}, {"ts": 1774178820000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2545.3, "quote_volume": 226.88623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 479.1, "quote_volume": 42.68781, "trades": 1, "taker_buy_volume": 479.1, "taker_buy_quote": 42.68781}, {"ts": 1774178940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3385.0, "quote_volume": 301.6035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2000.0, "quote_volume": 178.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.1}, {"ts": 1774179240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2000.0, "quote_volume": 178.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.1}, {"ts": 1774179300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3284.7, "quote_volume": 292.66677, "trades": 2, "taker_buy_volume": 3284.7, "taker_buy_quote": 292.66677}, {"ts": 1774179420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2192.5, "quote_volume": 195.79025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1123.9, "quote_volume": 100.25188, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 11.05188}, {"ts": 1774179720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4192.5, "quote_volume": 373.971, "trades": 4, "taker_buy_volume": 3192.5, "taker_buy_quote": 284.771}, {"ts": 1774179780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3209.5, "quote_volume": 286.60835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.0892, "high": 0.0892, "low": 0.0881, "close": 0.0885, "volume": 258095.0, "quote_volume": 22883.89939, "trades": 205, "taker_buy_volume": 67568.5, "taker_buy_quote": 5987.81145}, {"ts": 1774180260000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 7048.2, "quote_volume": 624.28704, "trades": 16, "taker_buy_volume": 5591.7, "taker_buy_quote": 495.38679}, {"ts": 1774180320000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 10682.5, "quote_volume": 946.40087, "trades": 16, "taker_buy_volume": 6713.5, "taker_buy_quote": 595.34127}, {"ts": 1774180380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 5463.2, "quote_volume": 484.48584, "trades": 7, "taker_buy_volume": 5463.2, "taker_buy_quote": 484.48584}, {"ts": 1774180560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.7}, {"ts": 1774180620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180680000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1251.9, "quote_volume": 110.91834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 57.3, "quote_volume": 5.07678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 14574.8, "quote_volume": 1296.06559, "trades": 15, "taker_buy_volume": 14574.8, "taker_buy_quote": 1296.06559}, {"ts": 1774180980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 824.0, "quote_volume": 73.336, "trades": 1, "taker_buy_volume": 824.0, "taker_buy_quote": 73.336}, {"ts": 1774181040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3564.7, "quote_volume": 317.2583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181160000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2192.5, "quote_volume": 194.91325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 5544.4, "quote_volume": 493.32902, "trades": 5, "taker_buy_volume": 5431.5, "taker_buy_quote": 483.3035}, {"ts": 1774181340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1019.2, "quote_volume": 90.91264, "trades": 2, "taker_buy_volume": 1019.2, "taker_buy_quote": 90.91264}, {"ts": 1774181400000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 6032.8, "quote_volume": 537.64173, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.0}, {"ts": 1774181460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181700000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2678.6, "quote_volume": 238.34629, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 29.993}, {"ts": 1774181760000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 2668.9, "quote_volume": 237.12621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181820000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 15671.6, "quote_volume": 1393.10524, "trades": 4, "taker_buy_volume": 15671.6, "taker_buy_quote": 1393.10524}, {"ts": 1774181880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1000.0, "quote_volume": 89.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 336.0, "quote_volume": 29.9712, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 29.9712}, {"ts": 1774182060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2597.6, "quote_volume": 231.82517, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.371}, {"ts": 1774182180000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 28362.7, "quote_volume": 2527.62623, "trades": 16, "taker_buy_volume": 1819.0, "taker_buy_quote": 162.31745}, {"ts": 1774182240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 602.0, "quote_volume": 53.7586, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 53.7586}, {"ts": 1774182300000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 55244.5, "quote_volume": 4935.4045, "trades": 36, "taker_buy_volume": 49366.8, "taker_buy_quote": 4409.74875}, {"ts": 1774182360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6592.0, "quote_volume": 589.984, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 268.5}, {"ts": 1774182420000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1307.7, "quote_volume": 117.03915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 322.6, "quote_volume": 28.90496, "trades": 1, "taker_buy_volume": 322.6, "taker_buy_quote": 28.90496}, {"ts": 1774182540000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 18565.9, "quote_volume": 1662.46946, "trades": 25, "taker_buy_volume": 6021.6, "taker_buy_quote": 539.53536}, {"ts": 1774182600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 171.0, "quote_volume": 15.3216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 29112.6, "quote_volume": 2615.32411, "trades": 22, "taker_buy_volume": 29112.6, "taker_buy_quote": 2615.32411}, {"ts": 1774182720000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 17494.9, "quote_volume": 1574.88129, "trades": 29, "taker_buy_volume": 5736.4, "taker_buy_quote": 516.14964}, {"ts": 1774182780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 30538.6, "quote_volume": 2749.85179, "trades": 10, "taker_buy_volume": 29931.3, "taker_buy_quote": 2695.07333}, {"ts": 1774182900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183140000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 14005.9, "quote_volume": 1262.36767, "trades": 7, "taker_buy_volume": 14005.9, "taker_buy_quote": 1262.36767}, {"ts": 1774183200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 187.9, "quote_volume": 16.98616, "trades": 4, "taker_buy_volume": 187.9, "taker_buy_quote": 16.98616}, {"ts": 1774183380000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 2705.2, "quote_volume": 244.21673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3369.1, "quote_volume": 304.56664, "trades": 2, "taker_buy_volume": 2176.6, "taker_buy_quote": 196.76464}, {"ts": 1774183560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 773.4, "quote_volume": 69.83802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 299.1, "quote_volume": 26.97882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 13121.6, "quote_volume": 1184.88048, "trades": 4, "taker_buy_volume": 13121.6, "taker_buy_quote": 1184.88048}, {"ts": 1774183920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 199.3, "quote_volume": 18.01672, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 18.01672}, {"ts": 1774184040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 524.1, "quote_volume": 47.43105, "trades": 3, "taker_buy_volume": 524.1, "taker_buy_quote": 47.43105}, {"ts": 1774184160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 16668.6, "quote_volume": 1509.75772, "trades": 20, "taker_buy_volume": 9109.2, "taker_buy_quote": 825.29352}, {"ts": 1774184280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2067.1, "quote_volume": 187.27926, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.2}, {"ts": 1774184340000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 2696.3, "quote_volume": 244.23478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2422.5, "quote_volume": 219.21325, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 45.25}, {"ts": 1774184460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184520000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 3811.1, "quote_volume": 344.41658, "trades": 6, "taker_buy_volume": 550.0, "taker_buy_quote": 49.72}, {"ts": 1774184580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 283.0, "quote_volume": 25.6115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184640000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 6937.0, "quote_volume": 629.59099, "trades": 11, "taker_buy_volume": 6763.0, "taker_buy_quote": 613.80919}, {"ts": 1774184700000, "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 15536.9, "quote_volume": 1403.25359, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 672.6, "quote_volume": 60.80304, "trades": 3, "taker_buy_volume": 672.6, "taker_buy_quote": 60.80304}, {"ts": 1774184820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184880000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 15545.9, "quote_volume": 1406.18407, "trades": 18, "taker_buy_volume": 10036.0, "taker_buy_quote": 908.34515}, {"ts": 1774185000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 90.0, "quote_volume": 8.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185240000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2390.6, "quote_volume": 216.23005, "trades": 5, "taker_buy_volume": 917.1, "taker_buy_quote": 82.99755}, {"ts": 1774185300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2626.9, "quote_volume": 237.99714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2705.0, "quote_volume": 244.8025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185540000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 10021.4, "quote_volume": 906.9367, "trades": 8, "taker_buy_volume": 6022.9, "taker_buy_quote": 545.07245}, {"ts": 1774185600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 69.7, "quote_volume": 6.30088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 71.8, "quote_volume": 6.48354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185780000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 4777.8, "quote_volume": 430.85807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 759.0, "quote_volume": 68.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 4395.7, "quote_volume": 395.17343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 3220.6, "quote_volume": 289.02069, "trades": 6, "taker_buy_volume": 328.7, "taker_buy_quote": 29.51726}, {"ts": 1774186020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 69.0, "quote_volume": 6.1893, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 6.1893}, {"ts": 1774186140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 626.1, "quote_volume": 56.22378, "trades": 1, "taker_buy_volume": 626.1, "taker_buy_quote": 56.22378}, {"ts": 1774186260000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1192.5, "quote_volume": 106.848, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.848}, {"ts": 1774186380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1192.5, "quote_volume": 106.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186620000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 558.0, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 49.9968}, {"ts": 1774186680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 758.9, "quote_volume": 67.99744, "trades": 1, "taker_buy_volume": 758.9, "taker_buy_quote": 67.99744}, {"ts": 1774186800000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5227.0, "quote_volume": 467.44725, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186860000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 18619.0, "quote_volume": 1664.1824, "trades": 11, "taker_buy_volume": 12635.0, "taker_buy_quote": 1129.569}, {"ts": 1774186920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1000.0, "quote_volume": 89.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1826.7, "quote_volume": 163.12431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4287.0, "quote_volume": 382.8291, "trades": 2, "taker_buy_volume": 4287.0, "taker_buy_quote": 382.8291}, {"ts": 1774187220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 67.1, "quote_volume": 5.99203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1192.5, "quote_volume": 106.49025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188240000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1187.0, "quote_volume": 105.99238, "trades": 2, "taker_buy_volume": 1119.8, "taker_buy_quote": 99.99814}, {"ts": 1774188300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 161.0, "quote_volume": 14.3773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 69.2, "quote_volume": 6.17264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1755.5, "quote_volume": 156.5906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 15646.3, "quote_volume": 1395.58733, "trades": 6, "taker_buy_volume": 12635.0, "taker_buy_quote": 1127.042}, {"ts": 1774188660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 699.0, "quote_volume": 62.211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188900000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 14841.1, "quote_volume": 1321.64187, "trades": 14, "taker_buy_volume": 7631.1, "taker_buy_quote": 679.94232}, {"ts": 1774188960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 305.2, "quote_volume": 27.19332, "trades": 3, "taker_buy_volume": 67.8, "taker_buy_quote": 6.04098}, {"ts": 1774189020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1118.4, "quote_volume": 99.64944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2141.3, "quote_volume": 191.00396, "trades": 1, "taker_buy_volume": 2141.3, "taker_buy_quote": 191.00396}, {"ts": 1774189380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189440000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 248.9, "quote_volume": 22.20188, "trades": 1, "taker_buy_volume": 248.9, "taker_buy_quote": 22.20188}, {"ts": 1774189620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189680000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 12528.9, "quote_volume": 1115.6321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189980000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 30187.1, "quote_volume": 2691.20277, "trades": 8, "taker_buy_volume": 30187.1, "taker_buy_quote": 2691.20277}, {"ts": 1774190040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 663.2, "quote_volume": 59.22376, "trades": 1, "taker_buy_volume": 663.2, "taker_buy_quote": 59.22376}, {"ts": 1774190100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1801.8, "quote_volume": 160.72056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190160000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190280000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 7701.7, "quote_volume": 687.40593, "trades": 5, "taker_buy_volume": 4266.3, "taker_buy_quote": 380.98059}, {"ts": 1774190340000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190460000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 6280.6, "quote_volume": 560.65758, "trades": 3, "taker_buy_volume": 6280.6, "taker_buy_quote": 560.65758}, {"ts": 1774190520000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3742.5, "quote_volume": 334.5795, "trades": 3, "taker_buy_volume": 3742.5, "taker_buy_quote": 334.5795}, {"ts": 1774190580000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1192.5, "quote_volume": 106.49025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190940000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5254.8, "quote_volume": 468.52816, "trades": 5, "taker_buy_volume": 5192.5, "taker_buy_quote": 462.971}, {"ts": 1774191000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6626.6, "quote_volume": 591.09272, "trades": 4, "taker_buy_volume": 3192.5, "taker_buy_quote": 284.771}, {"ts": 1774191060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 193.8, "quote_volume": 17.28696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191120000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 4855.5, "quote_volume": 433.76245, "trades": 4, "taker_buy_volume": 4855.5, "taker_buy_quote": 433.76245}, {"ts": 1774191180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0888, "volume": 57478.5, "quote_volume": 5113.65704, "trades": 55, "taker_buy_volume": 1694.0, "taker_buy_quote": 150.57635}, {"ts": 1774191480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1113.5, "quote_volume": 98.8788, "trades": 1, "taker_buy_volume": 1113.5, "taker_buy_quote": 98.8788}, {"ts": 1774191540000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 64825.5, "quote_volume": 5764.62474, "trades": 38, "taker_buy_volume": 43101.4, "taker_buy_quote": 3831.17984}, {"ts": 1774191600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 13549.8, "quote_volume": 1207.88174, "trades": 10, "taker_buy_volume": 13549.8, "taker_buy_quote": 1207.88174}, {"ts": 1774191660000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2385.0, "quote_volume": 212.86125, "trades": 2, "taker_buy_volume": 2385.0, "taker_buy_quote": 212.86125}, {"ts": 1774191720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2292.5, "quote_volume": 204.491, "trades": 3, "taker_buy_volume": 2292.5, "taker_buy_quote": 204.491}, {"ts": 1774191840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2385.0, "quote_volume": 212.9805, "trades": 2, "taker_buy_volume": 2385.0, "taker_buy_quote": 212.9805}, {"ts": 1774191900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1192.5, "quote_volume": 106.6095, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.6095}, {"ts": 1774192080000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 9076.1, "quote_volume": 811.39355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192140000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 16066.5, "quote_volume": 1434.49845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 112.1, "quote_volume": 9.99932, "trades": 1, "taker_buy_volume": 112.1, "taker_buy_quote": 9.99932}, {"ts": 1774192320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 835.2, "quote_volume": 74.49984, "trades": 1, "taker_buy_volume": 835.2, "taker_buy_quote": 74.49984}, {"ts": 1774192440000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5751.1, "quote_volume": 512.99812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192500000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5009.2, "quote_volume": 447.09534, "trades": 8, "taker_buy_volume": 2747.0, "taker_buy_quote": 245.3071}, {"ts": 1774192560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1000.0, "quote_volume": 89.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192680000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192740000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 9016.5, "quote_volume": 803.01984, "trades": 7, "taker_buy_volume": 8481.0, "taker_buy_quote": 755.36034}, {"ts": 1774192920000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1000.0, "quote_volume": 88.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3424.5, "quote_volume": 304.51005, "trades": 4, "taker_buy_volume": 3424.5, "taker_buy_quote": 304.51005}, {"ts": 1774193040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2278.6, "quote_volume": 202.56754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 98.7, "quote_volume": 8.76456, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 8.76456}, {"ts": 1774193160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 251.9, "quote_volume": 22.39391, "trades": 1, "taker_buy_volume": 251.9, "taker_buy_quote": 22.39391}, {"ts": 1774193220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 699.4, "quote_volume": 62.03678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 3687.4, "quote_volume": 325.96132, "trades": 9, "taker_buy_volume": 809.6, "taker_buy_quote": 71.56864}, {"ts": 1774193940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3423.9, "quote_volume": 303.01515, "trades": 2, "taker_buy_volume": 3423.9, "taker_buy_quote": 303.01515}, {"ts": 1774194000000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1370.7, "quote_volume": 121.12188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 7660.2, "quote_volume": 675.77732, "trades": 7, "taker_buy_volume": 113.3, "taker_buy_quote": 10.00439}, {"ts": 1774194120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194420000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 11957.9, "quote_volume": 1057.90439, "trades": 14, "taker_buy_volume": 8909.6, "taker_buy_quote": 788.35754}, {"ts": 1774194480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 84.9, "quote_volume": 7.52214, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 7.52214}, {"ts": 1774194660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194720000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 435.1, "quote_volume": 38.54986, "trades": 1, "taker_buy_volume": 435.1, "taker_buy_quote": 38.54986}, {"ts": 1774194900000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7929.8, "quote_volume": 701.7873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3461.8, "quote_volume": 306.59623, "trades": 2, "taker_buy_volume": 3461.8, "taker_buy_quote": 306.59623}, {"ts": 1774195020000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195260000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 27167.5, "quote_volume": 2414.03553, "trades": 27, "taker_buy_volume": 15879.0, "taker_buy_quote": 1411.62336}, {"ts": 1774195320000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 10916.8, "quote_volume": 970.34517, "trades": 9, "taker_buy_volume": 4847.1, "taker_buy_quote": 430.74884}, {"ts": 1774195380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195440000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4121.8, "quote_volume": 366.56526, "trades": 6, "taker_buy_volume": 2247.1, "taker_buy_quote": 199.9919}, {"ts": 1774195500000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195560000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 506.8, "quote_volume": 44.99592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195620000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1919.0, "quote_volume": 169.95075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 4827.8, "quote_volume": 428.70627, "trades": 5, "taker_buy_volume": 3614.0, "taker_buy_quote": 320.94221}, {"ts": 1774195860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196220000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 893.5, "quote_volume": 79.43215, "trades": 2, "taker_buy_volume": 297.2, "taker_buy_quote": 26.42108}, {"ts": 1774196400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196520000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1551.2, "quote_volume": 137.96114, "trades": 3, "taker_buy_volume": 1551.2, "taker_buy_quote": 137.96114}, {"ts": 1774196580000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 4061.4, "quote_volume": 360.89826, "trades": 5, "taker_buy_volume": 266.9, "taker_buy_quote": 23.72741}, {"ts": 1774196640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 446.0, "quote_volume": 39.694, "trades": 1, "taker_buy_volume": 446.0, "taker_buy_quote": 39.694}, {"ts": 1774196820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3547.6, "quote_volume": 315.38164, "trades": 4, "taker_buy_volume": 162.4, "taker_buy_quote": 14.43736}, {"ts": 1774196940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5145.3, "quote_volume": 456.90264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 690.9, "quote_volume": 61.35192, "trades": 1, "taker_buy_volume": 690.9, "taker_buy_quote": 61.35192}, {"ts": 1774197120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1827.0, "quote_volume": 162.603, "trades": 3, "taker_buy_volume": 1827.0, "taker_buy_quote": 162.603}, {"ts": 1774197180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2326.9, "quote_volume": 206.61944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3947.0, "quote_volume": 350.6177, "trades": 8, "taker_buy_volume": 2754.5, "taker_buy_quote": 244.7237}, {"ts": 1774197600000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1174.0, "quote_volume": 104.05094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1192.5, "quote_volume": 105.77475, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 105.77475}, {"ts": 1774197780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198020000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198080000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1334.9, "quote_volume": 118.37214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 85.0, "quote_volume": 7.5395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198500000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2409.0, "quote_volume": 213.5374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 807.7, "quote_volume": 71.56222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2134.0, "quote_volume": 189.2858, "trades": 2, "taker_buy_volume": 2134.0, "taker_buy_quote": 189.2858}, {"ts": 1774198740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5720.0, "quote_volume": 506.892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199040000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 800.3, "quote_volume": 70.98661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 70.8, "quote_volume": 6.27996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199400000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1128.4, "quote_volume": 100.08908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199580000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199640000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2874.6, "quote_volume": 255.55194, "trades": 2, "taker_buy_volume": 2874.6, "taker_buy_quote": 255.55194}, {"ts": 1774199760000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 6587.0, "quote_volume": 586.48946, "trades": 9, "taker_buy_volume": 6587.0, "taker_buy_quote": 586.48946}, {"ts": 1774199820000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 699.4, "quote_volume": 62.38648, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 62.38648}, {"ts": 1774199880000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1000.0, "quote_volume": 89.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200120000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 14018.9, "quote_volume": 1254.5299, "trades": 17, "taker_buy_volume": 14018.9, "taker_buy_quote": 1254.5299}, {"ts": 1774200180000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2446.6, "quote_volume": 218.92604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1000.0, "quote_volume": 89.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 7818.5, "quote_volume": 697.4102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200420000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200480000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 20809.0, "quote_volume": 1855.026, "trades": 10, "taker_buy_volume": 20809.0, "taker_buy_quote": 1855.026}, {"ts": 1774200540000, "open": 0.0893, "high": 0.0902, "low": 0.0893, "close": 0.09, "volume": 136116.2, "quote_volume": 12204.74633, "trades": 89, "taker_buy_volume": 101921.9, "taker_buy_quote": 9138.33305}, {"ts": 1774200600000, "open": 0.0899, "high": 0.0903, "low": 0.0896, "close": 0.0896, "volume": 304402.1, "quote_volume": 27445.92545, "trades": 63, "taker_buy_volume": 45132.1, "taker_buy_quote": 4071.01345}, {"ts": 1774200660000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 5863.4, "quote_volume": 525.64288, "trades": 6, "taker_buy_volume": 4863.4, "taker_buy_quote": 436.04288}, {"ts": 1774200720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1000.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1000.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 9270.0, "quote_volume": 829.8093, "trades": 12, "taker_buy_volume": 7270.0, "taker_buy_quote": 650.7093}, {"ts": 1774200960000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 2489.6, "quote_volume": 222.8832, "trades": 9, "taker_buy_volume": 744.0, "taker_buy_quote": 66.6624}, {"ts": 1774201020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 96.0, "quote_volume": 8.5824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 255.2, "quote_volume": 22.80186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201140000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 7439.8, "quote_volume": 665.63922, "trades": 8, "taker_buy_volume": 7439.8, "taker_buy_quote": 665.63922}, {"ts": 1774201200000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 1342.2, "quote_volume": 120.20756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2721.1, "quote_volume": 243.26634, "trades": 2, "taker_buy_volume": 2721.1, "taker_buy_quote": 243.26634}, {"ts": 1774201380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 744.0, "quote_volume": 66.6624, "trades": 1, "taker_buy_volume": 744.0, "taker_buy_quote": 66.6624}, {"ts": 1774201440000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4336.9, "quote_volume": 388.79265, "trades": 5, "taker_buy_volume": 4336.9, "taker_buy_quote": 388.79265}, {"ts": 1774201500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3242.1, "quote_volume": 290.81637, "trades": 4, "taker_buy_volume": 3242.1, "taker_buy_quote": 290.81637}, {"ts": 1774201560000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 5311.4, "quote_volume": 475.90144, "trades": 4, "taker_buy_volume": 2274.5, "taker_buy_quote": 203.7952}, {"ts": 1774201740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2176.3, "quote_volume": 195.21411, "trades": 1, "taker_buy_volume": 2176.3, "taker_buy_quote": 195.21411}, {"ts": 1774201860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2173.1, "quote_volume": 194.92707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 5751.5, "quote_volume": 516.21771, "trades": 7, "taker_buy_volume": 5751.5, "taker_buy_quote": 516.21771}, {"ts": 1774202280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1301.8, "quote_volume": 117.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202520000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 3385.0, "quote_volume": 304.09225, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 107.20575}, {"ts": 1774202580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2086.7, "quote_volume": 187.17699, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 106.96725}, {"ts": 1774202640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 135.0, "quote_volume": 12.1095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202700000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 1117.0, "quote_volume": 100.3949, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.9}, {"ts": 1774202760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2192.5, "quote_volume": 197.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 5097.4, "quote_volume": 459.27574, "trades": 4, "taker_buy_volume": 5097.4, "taker_buy_quote": 459.27574}, {"ts": 1774202880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3720.8, "quote_volume": 335.61616, "trades": 6, "taker_buy_volume": 3637.4, "taker_buy_quote": 328.09348}, {"ts": 1774202940000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 6441.6, "quote_volume": 581.47518, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1263.6, "quote_volume": 114.10308, "trades": 2, "taker_buy_volume": 1165.4, "taker_buy_quote": 105.23562}, {"ts": 1774203120000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5699.6, "quote_volume": 515.24384, "trades": 2, "taker_buy_volume": 5699.6, "taker_buy_quote": 515.24384}, {"ts": 1774203240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 718.5, "quote_volume": 65.02425, "trades": 4, "taker_buy_volume": 718.5, "taker_buy_quote": 65.02425}, {"ts": 1774203300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 120.4, "quote_volume": 10.8962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.0904, "high": 0.0904, "low": 0.0899, "close": 0.0899, "volume": 35237.5, "quote_volume": 3179.18232, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203480000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 16699.7, "quote_volume": 1501.84196, "trades": 11, "taker_buy_volume": 5389.3, "taker_buy_quote": 485.037}, {"ts": 1774203540000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 33074.9, "quote_volume": 2976.08496, "trades": 14, "taker_buy_volume": 6818.8, "taker_buy_quote": 613.692}, {"ts": 1774203660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 198.4, "quote_volume": 17.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3201.7, "quote_volume": 288.153, "trades": 2, "taker_buy_volume": 3201.7, "taker_buy_quote": 288.153}, {"ts": 1774203900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 104.9, "quote_volume": 9.46198, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 9.46198}, {"ts": 1774204200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2245.8, "quote_volume": 202.79574, "trades": 2, "taker_buy_volume": 2170.2, "taker_buy_quote": 195.96906}, {"ts": 1774204260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1000.0, "quote_volume": 90.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.3}, {"ts": 1774204380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204560000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 19899.4, "quote_volume": 1786.93073, "trades": 16, "taker_buy_volume": 1069.0, "taker_buy_quote": 95.9962}, {"ts": 1774204620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204740000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 9814.8, "quote_volume": 882.13127, "trades": 9, "taker_buy_volume": 4429.8, "taker_buy_quote": 398.23902}, {"ts": 1774204800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 6721.3, "quote_volume": 602.90061, "trades": 3, "taker_buy_volume": 6721.3, "taker_buy_quote": 602.90061}, {"ts": 1774204860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.8}, {"ts": 1774205040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.8}, {"ts": 1774205160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 333.0, "quote_volume": 29.9034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3385.0, "quote_volume": 304.3115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2192.5, "quote_volume": 197.10575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.8}, {"ts": 1774205580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1268.4, "quote_volume": 113.90232, "trades": 2, "taker_buy_volume": 75.9, "taker_buy_quote": 6.81582}, {"ts": 1774205820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205880000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2192.5, "quote_volume": 197.10575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206000000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 114.1, "quote_volume": 10.24618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206060000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1172.0, "quote_volume": 105.2456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206240000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5428.9, "quote_volume": 485.78655, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.4}, {"ts": 1774206300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 67.9, "quote_volume": 6.07026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 772.7, "quote_volume": 69.07938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206540000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206660000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5105.2, "quote_volume": 455.38384, "trades": 7, "taker_buy_volume": 4405.8, "taker_buy_quote": 392.99736}, {"ts": 1774207080000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 11347.9, "quote_volume": 1013.86747, "trades": 9, "taker_buy_volume": 6347.9, "taker_buy_quote": 566.86747}, {"ts": 1774207140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 455.7, "quote_volume": 40.73958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207200000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207260000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 854.1, "quote_volume": 76.10031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207740000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 16504.0, "quote_volume": 1473.00933, "trades": 12, "taker_buy_volume": 16504.0, "taker_buy_quote": 1473.00933}, {"ts": 1774207800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 264.0, "quote_volume": 23.5488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2192.5, "quote_volume": 195.571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3192.5, "quote_volume": 284.771, "trades": 4, "taker_buy_volume": 3192.5, "taker_buy_quote": 284.771}, {"ts": 1774207980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2282.0, "quote_volume": 203.098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3283.5, "quote_volume": 292.55985, "trades": 2, "taker_buy_volume": 3283.5, "taker_buy_quote": 292.55985}, {"ts": 1774208100000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1000.0, "quote_volume": 89.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.2}, {"ts": 1774208160000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 447.1, "quote_volume": 40.01545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2192.5, "quote_volume": 196.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208460000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1774208760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 447.1, "quote_volume": 39.92603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209060000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 7011.9, "quote_volume": 623.51443, "trades": 5, "taker_buy_volume": 391.3, "taker_buy_quote": 34.78657}, {"ts": 1774209120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 5538.5, "quote_volume": 492.9265, "trades": 3, "taker_buy_volume": 5538.5, "taker_buy_quote": 492.9265}, {"ts": 1774209300000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2192.5, "quote_volume": 195.35175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 72.5, "quote_volume": 6.45975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 69.4, "quote_volume": 6.18354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210320000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 4445.1, "quote_volume": 396.82457, "trades": 4, "taker_buy_volume": 4445.1, "taker_buy_quote": 396.82457}, {"ts": 1774210380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3243.8, "quote_volume": 289.99572, "trades": 2, "taker_buy_volume": 3243.8, "taker_buy_quote": 289.99572}, {"ts": 1774210500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2280.1, "quote_volume": 204.06895, "trades": 1, "taker_buy_volume": 2280.1, "taker_buy_quote": 204.06895}, {"ts": 1774210560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 141.0, "quote_volume": 12.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 4621.9, "quote_volume": 414.10824, "trades": 5, "taker_buy_volume": 4481.9, "taker_buy_quote": 401.57824}, {"ts": 1774210740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 699.4, "quote_volume": 62.73618, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 62.73618}, {"ts": 1774210920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 447.1, "quote_volume": 40.10487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210980000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2192.5, "quote_volume": 196.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2192.5, "quote_volume": 196.22875, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 196.22875}, {"ts": 1774211160000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 11100.0, "quote_volume": 991.44925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 108.5, "quote_volume": 9.6999, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 9.6999}, {"ts": 1774211340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3204.4, "quote_volume": 286.47336, "trades": 3, "taker_buy_volume": 3204.4, "taker_buy_quote": 286.47336}, {"ts": 1774211460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211520000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1008.0, "quote_volume": 90.0235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1774211760000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 699.4, "quote_volume": 62.38648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3279.9, "quote_volume": 292.56708, "trades": 2, "taker_buy_volume": 3279.9, "taker_buy_quote": 292.56708}, {"ts": 1774211880000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1000.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.0}, {"ts": 1774212060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2000.0, "quote_volume": 178.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 178.2}, {"ts": 1774212240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 104.2, "quote_volume": 9.28422, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 9.28422}, {"ts": 1774212540000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 10196.8, "quote_volume": 906.71477, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 30590.6, "quote_volume": 2715.35425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212660000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13458.0, "quote_volume": 1194.95115, "trades": 5, "taker_buy_volume": 13458.0, "taker_buy_quote": 1194.95115}, {"ts": 1774212720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 134.6, "quote_volume": 11.93902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212960000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2268.7, "quote_volume": 201.45079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 610.8, "quote_volume": 54.23904, "trades": 2, "taker_buy_volume": 610.8, "taker_buy_quote": 54.23904}, {"ts": 1774213080000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 225.2, "quote_volume": 19.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 14638.0, "quote_volume": 1302.41261, "trades": 12, "taker_buy_volume": 14638.0, "taker_buy_quote": 1302.41261}, {"ts": 1774213260000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9331.2, "quote_volume": 831.90524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213440000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213500000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 30066.5, "quote_volume": 2655.95089, "trades": 20, "taker_buy_volume": 5440.5, "taker_buy_quote": 481.1265}, {"ts": 1774213560000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 6132.4, "quote_volume": 543.72102, "trades": 6, "taker_buy_volume": 6042.2, "taker_buy_quote": 535.74734}, {"ts": 1774213620000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 34677.6, "quote_volume": 3082.15904, "trades": 22, "taker_buy_volume": 20905.1, "taker_buy_quote": 1859.32653}, {"ts": 1774213680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.7}, {"ts": 1774213740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1598.6, "quote_volume": 141.95568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213860000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 10441.5, "quote_volume": 923.18575, "trades": 9, "taker_buy_volume": 379.0, "taker_buy_quote": 33.5415}, {"ts": 1774213920000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 8352.4, "quote_volume": 739.95137, "trades": 7, "taker_buy_volume": 6125.7, "taker_buy_quote": 543.11109}, {"ts": 1774213980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 277.3, "quote_volume": 24.59651, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 17.19006}, {"ts": 1774214040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1000.0, "quote_volume": 88.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 4927.0, "quote_volume": 436.99835, "trades": 5, "taker_buy_volume": 2927.0, "taker_buy_quote": 259.59835}, {"ts": 1774214340000, "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.0879, "volume": 102210.1, "quote_volume": 8986.27278, "trades": 56, "taker_buy_volume": 24902.7, "taker_buy_quote": 2186.4212}, {"ts": 1774214400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214460000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 7201.0, "quote_volume": 630.94965, "trades": 5, "taker_buy_volume": 1306.5, "taker_buy_quote": 114.59145}, {"ts": 1774214520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214640000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 11036.2, "quote_volume": 970.13883, "trades": 14, "taker_buy_volume": 11036.2, "taker_buy_quote": 970.13883}, {"ts": 1774214700000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 24579.3, "quote_volume": 2170.17852, "trades": 18, "taker_buy_volume": 22955.5, "taker_buy_quote": 2027.07311}, {"ts": 1774214760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 652.2, "quote_volume": 57.51667, "trades": 2, "taker_buy_volume": 578.5, "taker_buy_quote": 51.0237}, {"ts": 1774214820000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 5663.5, "quote_volume": 500.31935, "trades": 13, "taker_buy_volume": 5663.5, "taker_buy_quote": 500.31935}, {"ts": 1774214880000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 11326.4, "quote_volume": 998.94489, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2000.0, "quote_volume": 176.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2253.3, "quote_volume": 198.51573, "trades": 1, "taker_buy_volume": 2253.3, "taker_buy_quote": 198.51573}, {"ts": 1774215240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 99.8, "quote_volume": 8.7824, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 8.7824}, {"ts": 1774215480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 2677.6, "quote_volume": 236.82405, "trades": 8, "taker_buy_volume": 677.6, "taker_buy_quote": 60.02405}, {"ts": 1774215600000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 11350.6, "quote_volume": 1004.19562, "trades": 13, "taker_buy_volume": 4622.2, "taker_buy_quote": 409.30506}, {"ts": 1774215660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1130.2, "quote_volume": 100.06786, "trades": 10, "taker_buy_volume": 1130.2, "taker_buy_quote": 100.06786}, {"ts": 1774215780000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1243.1, "quote_volume": 109.99004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215840000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 2455.7, "quote_volume": 217.80645, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 211.5495}, {"ts": 1774215900000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1128.5, "quote_volume": 100.0415, "trades": 10, "taker_buy_volume": 1128.5, "taker_buy_quote": 100.0415}, {"ts": 1774215960000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 4128.5, "quote_volume": 365.04655, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.4}, {"ts": 1774216020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 15880.1, "quote_volume": 1405.60318, "trades": 15, "taker_buy_volume": 15880.1, "taker_buy_quote": 1405.60318}, {"ts": 1774216140000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1286.9, "quote_volume": 113.87784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 2099.0, "quote_volume": 186.08198, "trades": 5, "taker_buy_volume": 1105.8, "taker_buy_quote": 98.08446}, {"ts": 1774216260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1015.2, "quote_volume": 90.04824, "trades": 9, "taker_buy_volume": 1015.2, "taker_buy_quote": 90.04824}, {"ts": 1774216320000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1128.0, "quote_volume": 99.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216380000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1948.6, "quote_volume": 172.71364, "trades": 8, "taker_buy_volume": 676.8, "taker_buy_quote": 60.03216}, {"ts": 1774216440000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 1960.7, "quote_volume": 173.68849, "trades": 8, "taker_buy_volume": 832.7, "taker_buy_quote": 73.86049}, {"ts": 1774216500000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 379.9, "quote_volume": 33.54517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1187.4, "quote_volume": 105.0849, "trades": 12, "taker_buy_volume": 1187.4, "taker_buy_quote": 105.0849}, {"ts": 1774216800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1131.0, "quote_volume": 99.9804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216860000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 1134.2, "quote_volume": 100.09103, "trades": 3, "taker_buy_volume": 113.2, "taker_buy_quote": 10.00688}, {"ts": 1774216920000, "open": 0.0884, "high": 0.0887, "low": 0.088, "close": 0.0886, "volume": 28952.7, "quote_volume": 2560.88431, "trades": 38, "taker_buy_volume": 20487.5, "taker_buy_quote": 1813.48934}, {"ts": 1774216980000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2196.7, "quote_volume": 194.36723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 451.2, "quote_volume": 40.02144, "trades": 4, "taker_buy_volume": 451.2, "taker_buy_quote": 40.02144}, {"ts": 1774217100000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 732.6, "quote_volume": 65.07506, "trades": 8, "taker_buy_volume": 732.6, "taker_buy_quote": 65.07506}, {"ts": 1774217160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1126.8, "quote_volume": 99.94716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1012.5, "quote_volume": 90.01125, "trades": 9, "taker_buy_volume": 1012.5, "taker_buy_quote": 90.01125}, {"ts": 1774217280000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 1237.5, "quote_volume": 109.88875, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 10.00125}, {"ts": 1774217340000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 12593.3, "quote_volume": 1122.42639, "trades": 18, "taker_buy_volume": 12121.1, "taker_buy_quote": 1080.32443}, {"ts": 1774217400000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 8920.4, "quote_volume": 795.71628, "trades": 16, "taker_buy_volume": 4150.3, "taker_buy_quote": 370.39336}, {"ts": 1774217460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1120.0, "quote_volume": 99.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217520000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1000.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1122.2, "quote_volume": 100.07778, "trades": 10, "taker_buy_volume": 1122.2, "taker_buy_quote": 100.07778}, {"ts": 1774217640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2184.8, "quote_volume": 194.66568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5016.1, "quote_volume": 446.93451, "trades": 5, "taker_buy_volume": 4016.1, "taker_buy_quote": 357.83451}, {"ts": 1774217760000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1694.9, "quote_volume": 151.21868, "trades": 10, "taker_buy_volume": 1694.9, "taker_buy_quote": 151.21868}, {"ts": 1774217820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3327.7, "quote_volume": 297.16361, "trades": 2, "taker_buy_volume": 2206.2, "taker_buy_quote": 197.01366}, {"ts": 1774217880000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 1333.0, "quote_volume": 119.21492, "trades": 6, "taker_buy_volume": 447.2, "taker_buy_quote": 40.0244}, {"ts": 1774217940000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 670.8, "quote_volume": 60.0366, "trades": 6, "taker_buy_volume": 670.8, "taker_buy_quote": 60.0366}, {"ts": 1774218000000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1180.5, "quote_volume": 105.53045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218060000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 1335.3, "quote_volume": 119.41914, "trades": 5, "taker_buy_volume": 1335.3, "taker_buy_quote": 119.41914}, {"ts": 1774218120000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 780.7, "quote_volume": 70.01762, "trades": 7, "taker_buy_volume": 780.7, "taker_buy_quote": 70.01762}, {"ts": 1774218180000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 10044.0, "quote_volume": 902.1675, "trades": 11, "taker_buy_volume": 8578.0, "taker_buy_quote": 770.7089}, {"ts": 1774218240000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 17250.4, "quote_volume": 1551.80738, "trades": 25, "taker_buy_volume": 8004.5, "taker_buy_quote": 720.35347}, {"ts": 1774218300000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 2532.0, "quote_volume": 227.54895, "trades": 6, "taker_buy_volume": 333.6, "taker_buy_quote": 30.024}, {"ts": 1774218360000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218420000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1112.4, "quote_volume": 100.07148, "trades": 11, "taker_buy_volume": 1112.4, "taker_buy_quote": 100.07148}, {"ts": 1774218480000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 9488.5, "quote_volume": 853.30579, "trades": 8, "taker_buy_volume": 6138.6, "taker_buy_quote": 552.14978}, {"ts": 1774218540000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2251.9, "quote_volume": 202.5515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 5238.8, "quote_volume": 471.0126, "trades": 14, "taker_buy_volume": 3001.3, "taker_buy_quote": 269.86135}, {"ts": 1774218660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1112.6, "quote_volume": 100.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1340.9, "quote_volume": 120.81509, "trades": 2, "taker_buy_volume": 1340.9, "taker_buy_quote": 120.81509}, {"ts": 1774218780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2110.0, "quote_volume": 190.111, "trades": 11, "taker_buy_volume": 1110.0, "taker_buy_quote": 100.011}, {"ts": 1774218840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2110.0, "quote_volume": 190.111, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.1}, {"ts": 1774218900000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3317.0, "quote_volume": 298.87279, "trades": 4, "taker_buy_volume": 3317.0, "taker_buy_quote": 298.87279}, {"ts": 1774218960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 887.2, "quote_volume": 80.02544, "trades": 8, "taker_buy_volume": 887.2, "taker_buy_quote": 80.02544}, {"ts": 1774219020000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 12331.7, "quote_volume": 1111.24124, "trades": 25, "taker_buy_volume": 5703.7, "taker_buy_quote": 514.27374}, {"ts": 1774219080000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 5216.1, "quote_volume": 470.32016, "trades": 10, "taker_buy_volume": 5216.1, "taker_buy_quote": 470.32016}, {"ts": 1774219140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 554.0, "quote_volume": 50.0262, "trades": 5, "taker_buy_volume": 554.0, "taker_buy_quote": 50.0262}, {"ts": 1774219200000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2237.5, "quote_volume": 201.8225, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.2}, {"ts": 1774219260000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 885.7, "quote_volume": 80.0562, "trades": 9, "taker_buy_volume": 885.7, "taker_buy_quote": 80.0562}, {"ts": 1774219320000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1328.5, "quote_volume": 119.98569, "trades": 3, "taker_buy_volume": 221.4, "taker_buy_quote": 20.01456}, {"ts": 1774219380000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2443.2, "quote_volume": 220.47664, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.2}, {"ts": 1774219440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3217.2, "quote_volume": 290.19144, "trades": 2, "taker_buy_volume": 3217.2, "taker_buy_quote": 290.19144}, {"ts": 1774219680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1000.0, "quote_volume": 90.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.2}, {"ts": 1774219860000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 103.0, "quote_volume": 9.2803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 92.0, "quote_volume": 8.2892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220040000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220460000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 4475.0, "quote_volume": 403.41851, "trades": 2, "taker_buy_volume": 4475.0, "taker_buy_quote": 403.41851}, {"ts": 1774220520000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 150.2, "quote_volume": 13.56306, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 13.56306}, {"ts": 1774220640000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 5794.8, "quote_volume": 523.24632, "trades": 18, "taker_buy_volume": 3319.8, "taker_buy_quote": 299.87757}, {"ts": 1774220700000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1107.1, "quote_volume": 99.74971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220760000, "open": 0.0901, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 13560.3, "quote_volume": 1221.78316, "trades": 11, "taker_buy_volume": 9041.4, "taker_buy_quote": 814.86964}, {"ts": 1774220820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 994.0, "quote_volume": 89.5594, "trades": 9, "taker_buy_volume": 777.0, "taker_buy_quote": 70.0077}, {"ts": 1774220880000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1192.6, "quote_volume": 107.32568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 4420.0, "quote_volume": 399.37148, "trades": 12, "taker_buy_volume": 3182.5, "taker_buy_quote": 287.50148}, {"ts": 1774221180000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4469.5, "quote_volume": 404.79574, "trades": 7, "taker_buy_volume": 3362.8, "taker_buy_quote": 304.63939}, {"ts": 1774221240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 221.4, "quote_volume": 20.01456, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 20.01456}, {"ts": 1774221360000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2173.6, "quote_volume": 196.49344, "trades": 1, "taker_buy_volume": 2173.6, "taker_buy_quote": 196.49344}, {"ts": 1774221420000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1237.5, "quote_volume": 111.87, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 111.87}, {"ts": 1774221480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 442.2, "quote_volume": 39.97488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4435.2, "quote_volume": 401.14168, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.4}, {"ts": 1774222020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1169.6, "quote_volume": 105.61488, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 9.7524}, {"ts": 1774222200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 8535.3, "quote_volume": 772.56999, "trades": 19, "taker_buy_volume": 4618.1, "taker_buy_quote": 417.96011}, {"ts": 1774222440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1105.9, "quote_volume": 99.86277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 553.5, "quote_volume": 50.0364, "trades": 5, "taker_buy_volume": 553.5, "taker_buy_quote": 50.0364}, {"ts": 1774222560000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1583.8, "quote_volume": 143.21976, "trades": 6, "taker_buy_volume": 1583.8, "taker_buy_quote": 143.21976}, {"ts": 1774222620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1106.6, "quote_volume": 100.03664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1995.4, "quote_volume": 180.5837, "trades": 10, "taker_buy_volume": 995.4, "taker_buy_quote": 90.0837}, {"ts": 1774222740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3348.1, "quote_volume": 303.00305, "trades": 5, "taker_buy_volume": 2242.1, "taker_buy_quote": 202.91005}, {"ts": 1774222800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1000.0, "quote_volume": 90.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1106.0, "quote_volume": 100.093, "trades": 10, "taker_buy_volume": 1106.0, "taker_buy_quote": 100.093}, {"ts": 1774222920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1106.0, "quote_volume": 99.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 12874.2, "quote_volume": 1166.3652, "trades": 14, "taker_buy_volume": 10374.3, "taker_buy_quote": 939.63174}, {"ts": 1774223040000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 1010.5, "quote_volume": 91.7056, "trades": 10, "taker_buy_volume": 881.8, "taker_buy_quote": 80.04538}, {"ts": 1774223100000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 4450.8, "quote_volume": 403.2322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1000.0, "quote_volume": 90.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8158.6, "quote_volume": 737.23744, "trades": 7, "taker_buy_volume": 6158.6, "taker_buy_quote": 556.53744}, {"ts": 1774223280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1000.0, "quote_volume": 90.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 93.7, "quote_volume": 8.47048, "trades": 1, "taker_buy_volume": 93.7, "taker_buy_quote": 8.47048}, {"ts": 1774223700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1663.3, "quote_volume": 150.36232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 221.5, "quote_volume": 20.00145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223940000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 4364.8, "quote_volume": 395.25786, "trades": 13, "taker_buy_volume": 3364.8, "taker_buy_quote": 304.65786}, {"ts": 1774224060000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4341.2, "quote_volume": 392.76823, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1774224120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2000.0, "quote_volume": 180.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.2}, {"ts": 1774224180000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 1390.9, "quote_volume": 125.35928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 699.4, "quote_volume": 63.01594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 8211.8, "quote_volume": 738.24082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224360000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 3535.1, "quote_volume": 318.14258, "trades": 4, "taker_buy_volume": 3453.0, "taker_buy_quote": 310.77}, {"ts": 1774224420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 72.2, "quote_volume": 6.51244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224720000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 2399.6, "quote_volume": 216.99063, "trades": 4, "taker_buy_volume": 2399.6, "taker_buy_quote": 216.99063}, {"ts": 1774224780000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 996.1, "quote_volume": 90.06956, "trades": 9, "taker_buy_volume": 996.1, "taker_buy_quote": 90.06956}, {"ts": 1774224840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1106.7, "quote_volume": 99.93501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 775.6, "quote_volume": 70.03668, "trades": 7, "taker_buy_volume": 775.6, "taker_buy_quote": 70.03668}, {"ts": 1774224960000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 29981.6, "quote_volume": 2700.33088, "trades": 23, "taker_buy_volume": 7307.0, "taker_buy_quote": 658.42718}, {"ts": 1774225020000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 12125.0, "quote_volume": 1091.56804, "trades": 12, "taker_buy_volume": 3202.8, "taker_buy_quote": 288.57228}, {"ts": 1774225080000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 4537.2, "quote_volume": 407.88173, "trades": 13, "taker_buy_volume": 4537.2, "taker_buy_quote": 407.88173}, {"ts": 1774225140000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 23302.3, "quote_volume": 2096.82876, "trades": 12, "taker_buy_volume": 7819.1, "taker_buy_quote": 703.69696}, {"ts": 1774225200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225260000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 1113.7, "quote_volume": 100.04365, "trades": 10, "taker_buy_volume": 1113.7, "taker_buy_quote": 100.04365}, {"ts": 1774225320000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1813.1, "quote_volume": 162.63507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2000.0, "quote_volume": 179.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 179.2}, {"ts": 1774225440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3472.7, "quote_volume": 311.50119, "trades": 13, "taker_buy_volume": 3472.7, "taker_buy_quote": 311.50119}, {"ts": 1774225500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1115.0, "quote_volume": 100.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225560000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1718.7, "quote_volume": 154.32456, "trades": 5, "taker_buy_volume": 334.2, "taker_buy_quote": 30.01116}, {"ts": 1774225620000, "open": 0.0898, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 14907.3, "quote_volume": 1334.28253, "trades": 16, "taker_buy_volume": 2017.3, "taker_buy_quote": 180.65854}, {"ts": 1774225680000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 12258.1, "quote_volume": 1095.35893, "trades": 10, "taker_buy_volume": 2451.3, "taker_buy_quote": 219.39135}, {"ts": 1774225740000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3288.6, "quote_volume": 293.67198, "trades": 3, "taker_buy_volume": 3288.6, "taker_buy_quote": 293.67198}, {"ts": 1774225800000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 9801.7, "quote_volume": 875.72858, "trades": 16, "taker_buy_volume": 9801.7, "taker_buy_quote": 875.72858}, {"ts": 1774225860000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1275.8, "quote_volume": 113.81704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225920000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 811.4, "quote_volume": 72.38808, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 10.0016}, {"ts": 1774225980000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 4293.3, "quote_volume": 382.82345, "trades": 14, "taker_buy_volume": 1008.2, "taker_buy_quote": 90.02104}, {"ts": 1774226040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226100000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 38800.7, "quote_volume": 3452.03731, "trades": 29, "taker_buy_volume": 13962.0, "taker_buy_quote": 1242.69452}, {"ts": 1774226160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3000.0, "quote_volume": 266.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1115.6, "quote_volume": 99.17684, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.9}, {"ts": 1774226280000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1717.9, "quote_volume": 152.47773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226400000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 8069.6, "quote_volume": 716.17352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1000.0, "quote_volume": 88.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2237.5, "quote_volume": 198.46625, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.7}, {"ts": 1774226580000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4124.8, "quote_volume": 366.18224, "trades": 3, "taker_buy_volume": 3276.8, "taker_buy_quote": 290.87984}, {"ts": 1774226640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6305.4, "quote_volume": 559.91952, "trades": 5, "taker_buy_volume": 4305.4, "taker_buy_quote": 382.31952}, {"ts": 1774226700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2758.3, "quote_volume": 244.93704, "trades": 3, "taker_buy_volume": 2758.3, "taker_buy_quote": 244.93704}, {"ts": 1774226820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4608.2, "quote_volume": 410.62428, "trades": 7, "taker_buy_volume": 4608.2, "taker_buy_quote": 410.62428}, {"ts": 1774227000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 785.4, "quote_volume": 70.05768, "trades": 7, "taker_buy_volume": 785.4, "taker_buy_quote": 70.05768}, {"ts": 1774227060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1122.0, "quote_volume": 99.9702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1123.0, "quote_volume": 100.0593, "trades": 10, "taker_buy_volume": 1123.0, "taker_buy_quote": 100.0593}, {"ts": 1774227180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1123.0, "quote_volume": 99.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1237.5, "quote_volume": 110.1375, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 110.1375}, {"ts": 1774227300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1123.0, "quote_volume": 100.0593, "trades": 11, "taker_buy_volume": 1123.0, "taker_buy_quote": 100.0593}, {"ts": 1774227360000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 3127.6, "quote_volume": 278.62003, "trades": 4, "taker_buy_volume": 1936.9, "taker_buy_quote": 172.64773}, {"ts": 1774227420000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 3953.0, "quote_volume": 352.68355, "trades": 4, "taker_buy_volume": 2237.5, "taker_buy_quote": 199.585}, {"ts": 1774227480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1120.0, "quote_volume": 100.016, "trades": 10, "taker_buy_volume": 1120.0, "taker_buy_quote": 100.016}, {"ts": 1774227540000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 3357.5, "quote_volume": 299.60075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2798.5, "quote_volume": 249.6262, "trades": 7, "taker_buy_volume": 561.0, "taker_buy_quote": 50.0412}, {"ts": 1774227660000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 6912.4, "quote_volume": 617.55582, "trades": 11, "taker_buy_volume": 4790.8, "taker_buy_quote": 427.78478}, {"ts": 1774227720000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3505.6, "quote_volume": 313.5037, "trades": 3, "taker_buy_volume": 3505.6, "taker_buy_quote": 313.5037}, {"ts": 1774227780000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2117.8, "quote_volume": 189.56544, "trades": 12, "taker_buy_volume": 1117.8, "taker_buy_quote": 100.06544}, {"ts": 1774227840000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 3117.8, "quote_volume": 279.3431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227900000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3962.1, "quote_volume": 355.40037, "trades": 3, "taker_buy_volume": 2957.1, "taker_buy_quote": 265.25187}, {"ts": 1774227960000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4183.3, "quote_volume": 375.67147, "trades": 12, "taker_buy_volume": 4183.3, "taker_buy_quote": 375.67147}, {"ts": 1774228020000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 19287.5, "quote_volume": 1735.22816, "trades": 12, "taker_buy_volume": 12111.1, "taker_buy_quote": 1089.999}, {"ts": 1774228080000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 24212.1, "quote_volume": 2181.19755, "trades": 12, "taker_buy_volume": 19737.1, "taker_buy_quote": 1778.44755}, {"ts": 1774228140000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 3857.5, "quote_volume": 348.08585, "trades": 15, "taker_buy_volume": 1736.4, "taker_buy_quote": 156.77474}, {"ts": 1774228200000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2185.0, "quote_volume": 196.8685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228260000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1624.0, "quote_volume": 146.0096, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 10.8}, {"ts": 1774228320000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 7049.0, "quote_volume": 634.28625, "trades": 10, "taker_buy_volume": 4049.0, "taker_buy_quote": 364.28625}, {"ts": 1774228380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 7437.0, "quote_volume": 671.25042, "trades": 17, "taker_buy_volume": 6437.0, "taker_buy_quote": 581.15042}, {"ts": 1774228560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1109.1, "quote_volume": 100.26264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 442.4, "quote_volume": 40.0372, "trades": 6, "taker_buy_volume": 442.4, "taker_buy_quote": 40.0372}, {"ts": 1774228680000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 2662.7, "quote_volume": 240.92139, "trades": 9, "taker_buy_volume": 662.7, "taker_buy_quote": 60.02139}, {"ts": 1774228740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1105.1, "quote_volume": 99.79053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228800000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1996.3, "quote_volume": 180.36552, "trades": 10, "taker_buy_volume": 996.3, "taker_buy_quote": 90.06552}, {"ts": 1774228860000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 3217.7, "quote_volume": 289.94798, "trades": 4, "taker_buy_volume": 1110.7, "taker_buy_quote": 100.10728}, {"ts": 1774228920000, "open": 0.0901, "high": 0.0901, "low": 0.0894, "close": 0.0895, "volume": 18278.5, "quote_volume": 1638.95572, "trades": 29, "taker_buy_volume": 6029.9, "taker_buy_quote": 540.12405}, {"ts": 1774228980000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 3231.0, "quote_volume": 289.6207, "trades": 7, "taker_buy_volume": 3231.0, "taker_buy_quote": 289.6207}, {"ts": 1774229040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 170.8, "quote_volume": 15.33784, "trades": 1, "taker_buy_volume": 170.8, "taker_buy_quote": 15.33784}, {"ts": 1774229100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229220000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1000.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1237.5, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 7878.9, "quote_volume": 705.16155, "trades": 6, "taker_buy_volume": 1237.5, "taker_buy_quote": 110.75625}, {"ts": 1774229400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 90.9, "quote_volume": 8.15373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1000.0, "quote_volume": 89.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3181.8, "quote_volume": 285.72564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4518.6, "quote_volume": 404.86656, "trades": 3, "taker_buy_volume": 2281.1, "taker_buy_quote": 204.38656}, {"ts": 1774229940000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.6}, {"ts": 1774230000000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 14941.8, "quote_volume": 1341.76461, "trades": 5, "taker_buy_volume": 14851.5, "taker_buy_quote": 1333.6647}, {"ts": 1774230060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3475.0, "quote_volume": 311.36, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 67.9, "quote_volume": 6.08384, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 6.08384}, {"ts": 1774230540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 69.1, "quote_volume": 6.19136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1000.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 10955.9, "quote_volume": 981.46913, "trades": 10, "taker_buy_volume": 110.6, "taker_buy_quote": 9.90976}, {"ts": 1774230960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1000.0, "quote_volume": 89.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.6}, {"ts": 1774231020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1000.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 785.4, "quote_volume": 70.45038, "trades": 2, "taker_buy_volume": 785.4, "taker_buy_quote": 70.45038}, {"ts": 1774231140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231320000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2237.5, "quote_volume": 200.9275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3193.5, "quote_volume": 286.45695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3237.5, "quote_volume": 289.4325, "trades": 3, "taker_buy_volume": 2237.5, "taker_buy_quote": 200.0325}, {"ts": 1774231500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1408.8, "quote_volume": 125.94672, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.4}, {"ts": 1774231560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231740000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5839.1, "quote_volume": 523.76727, "trades": 5, "taker_buy_volume": 1320.6, "taker_buy_quote": 118.45782}, {"ts": 1774231860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1058.4, "quote_volume": 94.7268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1321.1, "quote_volume": 117.97423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1000.0, "quote_volume": 89.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1936.9, "quote_volume": 172.77148, "trades": 2, "taker_buy_volume": 1237.5, "taker_buy_quote": 110.385}, {"ts": 1774232580000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1956.4, "quote_volume": 174.80216, "trades": 2, "taker_buy_volume": 1956.4, "taker_buy_quote": 174.80216}, {"ts": 1774232640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 111.9, "quote_volume": 9.99267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1281.1, "quote_volume": 114.53034, "trades": 2, "taker_buy_volume": 1281.1, "taker_buy_quote": 114.53034}, {"ts": 1774232820000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 4021.3, "quote_volume": 360.73283, "trades": 4, "taker_buy_volume": 3910.2, "taker_buy_quote": 350.74494}, {"ts": 1774232880000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 4481.0, "quote_volume": 403.62975, "trades": 10, "taker_buy_volume": 3175.6, "taker_buy_quote": 286.14375}, {"ts": 1774232940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2237.5, "quote_volume": 201.59875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233060000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2241.0, "quote_volume": 201.8141, "trades": 6, "taker_buy_volume": 2241.0, "taker_buy_quote": 201.8141}, {"ts": 1774233120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4240.0, "quote_volume": 381.47625, "trades": 7, "taker_buy_volume": 4240.0, "taker_buy_quote": 381.47625}, {"ts": 1774233300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 71.7, "quote_volume": 6.453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2253.7, "quote_volume": 203.06427, "trades": 3, "taker_buy_volume": 2253.7, "taker_buy_quote": 203.06427}, {"ts": 1774233600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1100.0, "quote_volume": 99.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1000.0, "quote_volume": 90.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 625.3, "quote_volume": 56.33953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 464.0, "quote_volume": 41.8528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234080000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 10563.7, "quote_volume": 955.25708, "trades": 14, "taker_buy_volume": 8563.7, "taker_buy_quote": 774.45708}, {"ts": 1774234140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 63.4, "quote_volume": 5.72502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3183.9, "quote_volume": 287.82456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1000.0, "quote_volume": 90.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1000.0, "quote_volume": 90.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3195.5, "quote_volume": 288.2341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2237.5, "quote_volume": 202.04625, "trades": 2, "taker_buy_volume": 2237.5, "taker_buy_quote": 202.04625}, {"ts": 1774234860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234920000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 5116.5, "quote_volume": 463.99661, "trades": 3, "taker_buy_volume": 5116.5, "taker_buy_quote": 463.99661}, {"ts": 1774234980000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 4455.7, "quote_volume": 404.13199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235040000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 14362.3, "quote_volume": 1302.77461, "trades": 6, "taker_buy_volume": 14362.3, "taker_buy_quote": 1302.77461}, {"ts": 1774235100000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1143.6, "quote_volume": 103.82452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1774235220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 69.8, "quote_volume": 6.33784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 812.3, "quote_volume": 73.9193, "trades": 2, "taker_buy_volume": 812.3, "taker_buy_quote": 73.9193}, {"ts": 1774235340000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 985.9, "quote_volume": 89.81549, "trades": 1, "taker_buy_volume": 985.9, "taker_buy_quote": 89.81549}, {"ts": 1774235400000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 2642.4, "quote_volume": 240.97422, "trades": 6, "taker_buy_volume": 1241.9, "taker_buy_quote": 113.38867}, {"ts": 1774235460000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 8804.0, "quote_volume": 804.24457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 7017.5, "quote_volume": 639.81275, "trades": 14, "taker_buy_volume": 4846.0, "taker_buy_quote": 441.77195}, {"ts": 1774235580000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 3083.0, "quote_volume": 281.647, "trades": 4, "taker_buy_volume": 3083.0, "taker_buy_quote": 281.647}, {"ts": 1774235640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3491.6, "quote_volume": 319.23224, "trades": 5, "taker_buy_volume": 1491.6, "taker_buy_quote": 136.33224}, {"ts": 1774235760000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 4905.5, "quote_volume": 449.72315, "trades": 8, "taker_buy_volume": 2668.0, "taker_buy_quote": 244.5444}, {"ts": 1774235820000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 3696.0, "quote_volume": 339.06905, "trades": 10, "taker_buy_volume": 3696.0, "taker_buy_quote": 339.06905}, {"ts": 1774235880000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4198.4, "quote_volume": 385.21312, "trades": 13, "taker_buy_volume": 1734.4, "taker_buy_quote": 159.11792}, {"ts": 1774235940000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3866.8, "quote_volume": 354.36128, "trades": 5, "taker_buy_volume": 1624.0, "taker_buy_quote": 148.9208}, {"ts": 1774236000000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2237.5, "quote_volume": 204.83125, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1774236060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2237.5, "quote_volume": 204.5075, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.4}, {"ts": 1774236180000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1634.1, "quote_volume": 149.39144, "trades": 5, "taker_buy_volume": 1634.1, "taker_buy_quote": 149.39144}, {"ts": 1774236240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 20644.5, "quote_volume": 1883.63072, "trades": 18, "taker_buy_volume": 6780.7, "taker_buy_quote": 618.70776}, {"ts": 1774236360000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 14723.9, "quote_volume": 1344.66532, "trades": 20, "taker_buy_volume": 5448.9, "taker_buy_quote": 497.85782}, {"ts": 1774236420000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1826.8, "quote_volume": 166.78684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 5956.5, "quote_volume": 544.5973, "trades": 12, "taker_buy_volume": 3719.0, "taker_buy_quote": 340.0898}, {"ts": 1774236540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 388.0, "quote_volume": 35.4632, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 35.4632}, {"ts": 1774236600000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 9112.2, "quote_volume": 831.17791, "trades": 23, "taker_buy_volume": 6525.0, "taker_buy_quote": 594.96655}, {"ts": 1774236660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 5577.0, "quote_volume": 509.3378, "trades": 7, "taker_buy_volume": 2577.0, "taker_buy_quote": 235.4378}, {"ts": 1774236780000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 11316.3, "quote_volume": 1030.07735, "trades": 10, "taker_buy_volume": 3955.0, "taker_buy_quote": 359.74188}, {"ts": 1774236840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3000.0, "quote_volume": 272.7, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.8}, {"ts": 1774236900000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2000.0, "quote_volume": 181.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774236960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1120.9, "quote_volume": 102.01399, "trades": 4, "taker_buy_volume": 1052.0, "taker_buy_quote": 95.7372}, {"ts": 1774237140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1000.0, "quote_volume": 91.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237260000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 6014.1, "quote_volume": 547.6306, "trades": 6, "taker_buy_volume": 2237.5, "taker_buy_quote": 203.83625}, {"ts": 1774237320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1193.2, "quote_volume": 108.70052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1984.5, "quote_volume": 180.78795, "trades": 1, "taker_buy_volume": 1984.5, "taker_buy_quote": 180.78795}, {"ts": 1774237620000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2000.0, "quote_volume": 182.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1774237920000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1114.6, "quote_volume": 101.65152, "trades": 2, "taker_buy_volume": 114.6, "taker_buy_quote": 10.45152}, {"ts": 1774237980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1774238040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238100000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238160000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 93.7, "quote_volume": 8.51733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 5730.5, "quote_volume": 521.4755, "trades": 5, "taker_buy_volume": 2018.0, "taker_buy_quote": 183.638}, {"ts": 1774238400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774238460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 113.0, "quote_volume": 10.2717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3186.0, "quote_volume": 289.2888, "trades": 2, "taker_buy_volume": 3186.0, "taker_buy_quote": 289.2888}, {"ts": 1774238640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1774238760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 68.3, "quote_volume": 6.20847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1774239060000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5446.4, "quote_volume": 496.71168, "trades": 5, "taker_buy_volume": 3208.9, "taker_buy_quote": 292.65168}, {"ts": 1774239120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2237.5, "quote_volume": 204.06, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 112.86}, {"ts": 1774239240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2200.0, "quote_volume": 200.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 4822.7, "quote_volume": 438.32491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 7049.6, "quote_volume": 640.10368, "trades": 2, "taker_buy_volume": 7049.6, "taker_buy_quote": 640.10368}, {"ts": 1774239420000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239480000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 11724.7, "quote_volume": 1063.36035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239540000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 10180.7, "quote_volume": 922.47236, "trades": 9, "taker_buy_volume": 10122.1, "taker_buy_quote": 917.16906}, {"ts": 1774239600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 101.8, "quote_volume": 9.22308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1383.1, "quote_volume": 125.44717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 18854.6, "quote_volume": 1708.22676, "trades": 10, "taker_buy_volume": 18854.6, "taker_buy_quote": 1708.22676}, {"ts": 1774239780000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 12167.1, "quote_volume": 1102.97721, "trades": 13, "taker_buy_volume": 9929.6, "taker_buy_quote": 900.03596}, {"ts": 1774239840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 121.7, "quote_volume": 11.03819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3976.2, "quote_volume": 360.74244, "trades": 5, "taker_buy_volume": 3976.2, "taker_buy_quote": 360.74244}, {"ts": 1774240020000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2125.6, "quote_volume": 192.77936, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.4}, {"ts": 1774240080000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4780.0, "quote_volume": 433.446, "trades": 6, "taker_buy_volume": 4780.0, "taker_buy_quote": 433.446}, {"ts": 1774240140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2237.5, "quote_volume": 203.165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 3245.5, "quote_volume": 294.24075, "trades": 4, "taker_buy_volume": 1747.0, "taker_buy_quote": 158.3529}, {"ts": 1774240380000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4850.4, "quote_volume": 439.51304, "trades": 4, "taker_buy_volume": 4850.4, "taker_buy_quote": 439.51304}, {"ts": 1774240440000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1462.8, "quote_volume": 132.62968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 4394.0, "quote_volume": 398.25145, "trades": 14, "taker_buy_volume": 3394.0, "taker_buy_quote": 307.65145}, {"ts": 1774240560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 97.0, "quote_volume": 8.7979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240620000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 377.4, "quote_volume": 34.25819, "trades": 3, "taker_buy_volume": 280.1, "taker_buy_quote": 25.43308}, {"ts": 1774240740000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 4401.0, "quote_volume": 400.27283, "trades": 9, "taker_buy_volume": 4401.0, "taker_buy_quote": 400.27283}, {"ts": 1774240800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 140.7, "quote_volume": 12.78963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1237.5, "quote_volume": 112.48875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241280000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2237.5, "quote_volume": 203.28875, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1774241340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241520000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241580000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241640000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774241700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3280.5, "quote_volume": 298.19745, "trades": 4, "taker_buy_volume": 2043.0, "taker_buy_quote": 185.7087}, {"ts": 1774241940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2237.5, "quote_volume": 203.6125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774242120000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 489.3, "quote_volume": 44.37951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242300000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 1409.0, "quote_volume": 127.7554, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1774242360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1543.0, "quote_volume": 140.0965, "trades": 3, "taker_buy_volume": 1464.0, "taker_buy_quote": 132.9312}, {"ts": 1774242540000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 5273.0, "quote_volume": 479.4443, "trades": 7, "taker_buy_volume": 2273.0, "taker_buy_quote": 206.7443}, {"ts": 1774242600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3000.0, "quote_volume": 273.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242660000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242840000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242900000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 3142.2, "quote_volume": 286.72364, "trades": 4, "taker_buy_volume": 3142.2, "taker_buy_quote": 286.72364}, {"ts": 1774242960000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4225.6, "quote_volume": 385.05216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243020000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243140000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243200000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2238.0, "quote_volume": 203.55795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2373.7, "quote_volume": 215.53196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 497.8, "quote_volume": 45.20024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 547.7, "quote_volume": 49.67639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1774243500000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 610.7, "quote_volume": 55.39049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 117.0, "quote_volume": 10.6002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243620000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 623.5, "quote_volume": 56.55145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 570.7, "quote_volume": 51.76249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 24855.6, "quote_volume": 2250.85271, "trades": 15, "taker_buy_volume": 4110.0, "taker_buy_quote": 372.04225}, {"ts": 1774243860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1105.9, "quote_volume": 100.08395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 430.1, "quote_volume": 38.88104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 1837.6, "quote_volume": 166.20679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244100000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 8510.1, "quote_volume": 770.87056, "trades": 10, "taker_buy_volume": 7971.1, "taker_buy_quote": 722.09106}, {"ts": 1774244160000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 14046.0, "quote_volume": 1275.35978, "trades": 4, "taker_buy_volume": 13960.9, "taker_buy_quote": 1267.64972}, {"ts": 1774244220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 95.4, "quote_volume": 8.66232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244340000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244400000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 5543.0, "quote_volume": 504.38504, "trades": 9, "taker_buy_volume": 5543.0, "taker_buy_quote": 504.38504}, {"ts": 1774244460000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.1}, {"ts": 1774244520000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 5502.8, "quote_volume": 501.60786, "trades": 8, "taker_buy_volume": 4265.3, "taker_buy_quote": 388.87161}, {"ts": 1774244580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244700000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 45495.2, "quote_volume": 4153.51176, "trades": 11, "taker_buy_volume": 44495.2, "taker_buy_quote": 4062.31176}, {"ts": 1774244760000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 5842.5, "quote_volume": 534.55556, "trades": 9, "taker_buy_volume": 3605.0, "taker_buy_quote": 329.82431}, {"ts": 1774244820000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 19562.6, "quote_volume": 1790.19727, "trades": 12, "taker_buy_volume": 19562.6, "taker_buy_quote": 1790.19727}, {"ts": 1774244880000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2376.8, "quote_volume": 217.4772, "trades": 4, "taker_buy_volume": 1279.0, "taker_buy_quote": 117.0285}, {"ts": 1774244940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1838.0, "quote_volume": 168.2608, "trades": 3, "taker_buy_volume": 1838.0, "taker_buy_quote": 168.2608}, {"ts": 1774245060000, "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.092, "volume": 36851.7, "quote_volume": 3384.88909, "trades": 35, "taker_buy_volume": 35441.2, "taker_buy_quote": 3255.38789}, {"ts": 1774245120000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 795.2, "quote_volume": 73.05677, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 24.5373}, {"ts": 1774245180000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 7677.0, "quote_volume": 705.20449, "trades": 12, "taker_buy_volume": 274.0, "taker_buy_quote": 25.229}, {"ts": 1774245240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 111.5, "quote_volume": 10.24685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 3137.0, "quote_volume": 288.3903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 108.6, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 9.9912}, {"ts": 1774245420000, "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 22280.7, "quote_volume": 2054.29225, "trades": 16, "taker_buy_volume": 17132.3, "taker_buy_quote": 1579.31103}, {"ts": 1774245480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2237.5, "quote_volume": 206.07375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 43079.9, "quote_volume": 3961.04511, "trades": 14, "taker_buy_volume": 37085.4, "taker_buy_quote": 3409.55111}, {"ts": 1774245660000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2718.8, "quote_volume": 250.10822, "trades": 4, "taker_buy_volume": 1267.5, "taker_buy_quote": 116.61}, {"ts": 1774245720000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 20558.4, "quote_volume": 1894.59895, "trades": 14, "taker_buy_volume": 20558.4, "taker_buy_quote": 1894.59895}, {"ts": 1774245780000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 3475.0, "quote_volume": 320.495, "trades": 9, "taker_buy_volume": 2259.7, "taker_buy_quote": 208.34434}, {"ts": 1774245840000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 45090.2, "quote_volume": 4152.05377, "trades": 13, "taker_buy_volume": 1185.0, "taker_buy_quote": 109.257}, {"ts": 1774245900000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 5124.1, "quote_volume": 470.27393, "trades": 5, "taker_buy_volume": 1270.5, "taker_buy_quote": 116.61305}, {"ts": 1774245960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3168.2, "quote_volume": 291.15758, "trades": 2, "taker_buy_volume": 3168.2, "taker_buy_quote": 291.15758}, {"ts": 1774246080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2157.8, "quote_volume": 198.94916, "trades": 2, "taker_buy_volume": 2157.8, "taker_buy_quote": 198.94916}, {"ts": 1774246140000, "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.0917, "volume": 20536.4, "quote_volume": 1886.49545, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 205.4, "quote_volume": 18.83518, "trades": 1, "taker_buy_volume": 205.4, "taker_buy_quote": 18.83518}, {"ts": 1774246260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246320000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 16909.5, "quote_volume": 1551.46035, "trades": 13, "taker_buy_volume": 15672.0, "taker_buy_quote": 1437.85785}, {"ts": 1774246380000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 19454.1, "quote_volume": 1789.64927, "trades": 20, "taker_buy_volume": 19183.5, "taker_buy_quote": 1764.81495}, {"ts": 1774246440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 116.7, "quote_volume": 10.70139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246560000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246620000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 13020.0, "quote_volume": 1195.29134, "trades": 18, "taker_buy_volume": 13020.0, "taker_buy_quote": 1195.29134}, {"ts": 1774246680000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 3307.2, "quote_volume": 304.03168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1000.0, "quote_volume": 92.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.0}, {"ts": 1774246800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1000.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.0}, {"ts": 1774246860000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247160000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1248.5, "quote_volume": 114.962, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774247220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2464.0, "quote_volume": 227.2272, "trades": 3, "taker_buy_volume": 1464.0, "taker_buy_quote": 135.0272}, {"ts": 1774247400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1705.1, "quote_volume": 157.03971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247520000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 19065.6, "quote_volume": 1759.45653, "trades": 18, "taker_buy_volume": 16280.3, "taker_buy_quote": 1502.82578}, {"ts": 1774247580000, "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0925, "volume": 56551.8, "quote_volume": 5236.12521, "trades": 44, "taker_buy_volume": 18218.5, "taker_buy_quote": 1689.33061}, {"ts": 1774247640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4161.0, "quote_volume": 384.8925, "trades": 6, "taker_buy_volume": 4161.0, "taker_buy_quote": 384.8925}, {"ts": 1774247700000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 19385.2, "quote_volume": 1791.75875, "trades": 20, "taker_buy_volume": 1547.2, "taker_buy_quote": 143.0563}, {"ts": 1774247760000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 15679.0, "quote_volume": 1448.84705, "trades": 9, "taker_buy_volume": 765.0, "taker_buy_quote": 70.7625}, {"ts": 1774247820000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 2571.9, "quote_volume": 237.10395, "trades": 6, "taker_buy_volume": 1872.5, "taker_buy_quote": 172.75915}, {"ts": 1774247880000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2101.6, "quote_volume": 193.33704, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.0}, {"ts": 1774247940000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 5431.2, "quote_volume": 500.21352, "trades": 2, "taker_buy_volume": 5431.2, "taker_buy_quote": 500.21352}, {"ts": 1774248000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248060000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248120000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 75025.7, "quote_volume": 6900.8584, "trades": 28, "taker_buy_volume": 12962.6, "taker_buy_quote": 1192.16493}, {"ts": 1774248180000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 22218.4, "quote_volume": 2035.49787, "trades": 4, "taker_buy_volume": 22061.7, "taker_buy_quote": 2021.12848}, {"ts": 1774248240000, "open": 0.0918, "high": 0.0919, "low": 0.0913, "close": 0.0914, "volume": 13240.4, "quote_volume": 1212.59085, "trades": 15, "taker_buy_volume": 5747.2, "taker_buy_quote": 526.41518}, {"ts": 1774248300000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 18730.4, "quote_volume": 1707.66164, "trades": 18, "taker_buy_volume": 2252.3, "taker_buy_quote": 205.57359}, {"ts": 1774248360000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 7939.6, "quote_volume": 726.26379, "trades": 8, "taker_buy_volume": 6939.6, "taker_buy_quote": 634.76379}, {"ts": 1774248420000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 33939.5, "quote_volume": 3098.46391, "trades": 35, "taker_buy_volume": 4553.1, "taker_buy_quote": 416.19516}, {"ts": 1774248480000, "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0908, "volume": 53146.5, "quote_volume": 4846.49864, "trades": 30, "taker_buy_volume": 33005.3, "taker_buy_quote": 3013.57705}, {"ts": 1774248540000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 44608.1, "quote_volume": 4055.10229, "trades": 23, "taker_buy_volume": 42584.6, "taker_buy_quote": 3871.16614}, {"ts": 1774248600000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 8571.8, "quote_volume": 780.03306, "trades": 16, "taker_buy_volume": 8571.8, "taker_buy_quote": 780.03306}, {"ts": 1774248660000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 9071.4, "quote_volume": 826.04974, "trades": 18, "taker_buy_volume": 7523.4, "taker_buy_quote": 685.18174}, {"ts": 1774248720000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 6704.7, "quote_volume": 611.02614, "trades": 14, "taker_buy_volume": 5457.7, "taker_buy_quote": 497.44674}, {"ts": 1774248780000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 13572.5, "quote_volume": 1240.32248, "trades": 25, "taker_buy_volume": 11720.2, "taker_buy_quote": 1071.17893}, {"ts": 1774248840000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 16190.0, "quote_volume": 1484.50936, "trades": 28, "taker_buy_volume": 9104.3, "taker_buy_quote": 834.90156}, {"ts": 1774248900000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 13656.2, "quote_volume": 1253.52958, "trades": 22, "taker_buy_volume": 11147.8, "taker_buy_quote": 1023.42309}, {"ts": 1774248960000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8835.7, "quote_volume": 809.48515, "trades": 19, "taker_buy_volume": 8835.7, "taker_buy_quote": 809.48515}, {"ts": 1774249020000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 9673.8, "quote_volume": 888.11366, "trades": 20, "taker_buy_volume": 6399.3, "taker_buy_quote": 587.49821}, {"ts": 1774249080000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 9161.8, "quote_volume": 843.16231, "trades": 24, "taker_buy_volume": 8347.8, "taker_buy_quote": 768.36151}, {"ts": 1774249140000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 7702.0, "quote_volume": 708.76217, "trades": 16, "taker_buy_volume": 5840.4, "taker_buy_quote": 537.49497}, {"ts": 1774249200000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 8292.4, "quote_volume": 763.82512, "trades": 19, "taker_buy_volume": 5143.3, "taker_buy_quote": 473.89301}, {"ts": 1774249260000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 4702.5, "quote_volume": 433.34675, "trades": 11, "taker_buy_volume": 2465.0, "taker_buy_quote": 227.273}, {"ts": 1774249320000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 12458.8, "quote_volume": 1145.8326, "trades": 19, "taker_buy_volume": 3838.3, "taker_buy_quote": 353.43615}, {"ts": 1774249380000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 5830.2, "quote_volume": 534.67863, "trades": 15, "taker_buy_volume": 3351.3, "taker_buy_quote": 307.62713}, {"ts": 1774249440000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0912, "volume": 29101.1, "quote_volume": 2656.3441, "trades": 18, "taker_buy_volume": 2622.9, "taker_buy_quote": 239.52114}, {"ts": 1774249500000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 16581.7, "quote_volume": 1507.87287, "trades": 15, "taker_buy_volume": 3465.4, "taker_buy_quote": 314.84092}, {"ts": 1774249560000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 20390.3, "quote_volume": 1856.35902, "trades": 23, "taker_buy_volume": 17726.8, "taker_buy_quote": 1614.20452}, {"ts": 1774249620000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0915, "volume": 16736.6, "quote_volume": 1529.08841, "trades": 17, "taker_buy_volume": 13544.6, "taker_buy_quote": 1237.05321}, {"ts": 1774249680000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 9666.4, "quote_volume": 884.36656, "trades": 11, "taker_buy_volume": 1587.7, "taker_buy_quote": 145.17455}, {"ts": 1774249740000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0911, "volume": 7234.9, "quote_volume": 659.15505, "trades": 10, "taker_buy_volume": 4009.3, "taker_buy_quote": 364.89632}, {"ts": 1774249800000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1348.6, "quote_volume": 122.73371, "trades": 2, "taker_buy_volume": 111.1, "taker_buy_quote": 10.12121}, {"ts": 1774249860000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 26512.0, "quote_volume": 2411.36184, "trades": 17, "taker_buy_volume": 11987.0, "taker_buy_quote": 1090.9182}, {"ts": 1774249920000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 593.2, "quote_volume": 54.06802, "trades": 2, "taker_buy_volume": 434.1, "taker_buy_quote": 39.58992}, {"ts": 1774249980000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 16300.6, "quote_volume": 1484.71314, "trades": 14, "taker_buy_volume": 1104.6, "taker_buy_quote": 100.83078}, {"ts": 1774250040000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3078.8, "quote_volume": 279.75252, "trades": 7, "taker_buy_volume": 3078.8, "taker_buy_quote": 279.75252}, {"ts": 1774250100000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 6346.7, "quote_volume": 577.6954, "trades": 8, "taker_buy_volume": 6346.7, "taker_buy_quote": 577.6954}, {"ts": 1774250160000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 5913.9, "quote_volume": 538.74699, "trades": 14, "taker_buy_volume": 5628.4, "taker_buy_quote": 512.76649}, {"ts": 1774250220000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 5305.7, "quote_volume": 484.20124, "trades": 10, "taker_buy_volume": 4068.2, "taker_buy_quote": 371.34124}, {"ts": 1774250280000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 7338.5, "quote_volume": 668.72541, "trades": 16, "taker_buy_volume": 7338.5, "taker_buy_quote": 668.72541}, {"ts": 1774250340000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 12119.1, "quote_volume": 1105.49846, "trades": 23, "taker_buy_volume": 8903.9, "taker_buy_quote": 812.27222}, {"ts": 1774250400000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 10124.8, "quote_volume": 924.36613, "trades": 20, "taker_buy_volume": 6900.3, "taker_buy_quote": 630.06798}, {"ts": 1774250460000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 7519.2, "quote_volume": 686.0219, "trades": 17, "taker_buy_volume": 6727.2, "taker_buy_quote": 613.82468}, {"ts": 1774250520000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 7157.8, "quote_volume": 653.03858, "trades": 16, "taker_buy_volume": 4082.6, "taker_buy_quote": 372.68034}, {"ts": 1774250580000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 10203.5, "quote_volume": 930.74013, "trades": 17, "taker_buy_volume": 10203.5, "taker_buy_quote": 930.74013}, {"ts": 1774250640000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 4581.5, "quote_volume": 419.40748, "trades": 14, "taker_buy_volume": 4056.3, "taker_buy_quote": 371.4042}, {"ts": 1774250700000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 6357.6, "quote_volume": 582.03434, "trades": 14, "taker_buy_volume": 4893.6, "taker_buy_quote": 448.12474}, {"ts": 1774250760000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0913, "volume": 24756.0, "quote_volume": 2258.59651, "trades": 27, "taker_buy_volume": 3572.0, "taker_buy_quote": 326.26025}, {"ts": 1774250820000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 5792.3, "quote_volume": 528.55454, "trades": 18, "taker_buy_volume": 4261.3, "taker_buy_quote": 388.95669}, {"ts": 1774250880000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 9936.9, "quote_volume": 908.07045, "trades": 20, "taker_buy_volume": 9936.9, "taker_buy_quote": 908.07045}, {"ts": 1774250940000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 6298.0, "quote_volume": 577.58989, "trades": 11, "taker_buy_volume": 3823.0, "taker_buy_quote": 350.63239}, {"ts": 1774251000000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 20413.8, "quote_volume": 1872.44567, "trades": 22, "taker_buy_volume": 18120.8, "taker_buy_quote": 1661.95937}, {"ts": 1774251060000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5195.8, "quote_volume": 477.2098, "trades": 13, "taker_buy_volume": 3195.8, "taker_buy_quote": 293.6098}, {"ts": 1774251120000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2866.2, "quote_volume": 263.63626, "trades": 11, "taker_buy_volume": 2693.2, "taker_buy_quote": 247.73756}, {"ts": 1774251180000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3490.3, "quote_volume": 321.7784, "trades": 11, "taker_buy_volume": 3490.3, "taker_buy_quote": 321.7784}, {"ts": 1774251240000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1897.1, "quote_volume": 174.97738, "trades": 6, "taker_buy_volume": 1897.1, "taker_buy_quote": 174.97738}, {"ts": 1774251300000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 4195.2, "quote_volume": 387.11696, "trades": 5, "taker_buy_volume": 1720.2, "taker_buy_quote": 158.67446}, {"ts": 1774251360000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 12240.8, "quote_volume": 1128.96295, "trades": 8, "taker_buy_volume": 3387.4, "taker_buy_quote": 312.67947}, {"ts": 1774251420000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 6518.4, "quote_volume": 599.93123, "trades": 6, "taker_buy_volume": 73.4, "taker_buy_quote": 6.76748}, {"ts": 1774251480000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 1302.8, "quote_volume": 119.84454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251540000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 9598.9, "quote_volume": 879.97163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251720000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 5286.1, "quote_volume": 484.82863, "trades": 3, "taker_buy_volume": 5286.1, "taker_buy_quote": 484.82863}, {"ts": 1774251780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2237.5, "quote_volume": 205.62625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1808.7, "quote_volume": 165.49605, "trades": 3, "taker_buy_volume": 1109.3, "taker_buy_quote": 101.50095}, {"ts": 1774251900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 557.4, "quote_volume": 51.0021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 745.0, "quote_volume": 68.093, "trades": 1, "taker_buy_volume": 745.0, "taker_buy_quote": 68.093}, {"ts": 1774252260000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1802.0, "quote_volume": 164.6028, "trades": 9, "taker_buy_volume": 1802.0, "taker_buy_quote": 164.6028}, {"ts": 1774252320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1114.1, "quote_volume": 101.82874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252440000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1641.4, "quote_volume": 149.95982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 6458.3, "quote_volume": 588.99952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252620000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1173.0, "quote_volume": 106.7257, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 15.7257}, {"ts": 1774252680000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1375.0, "quote_volume": 124.86375, "trades": 3, "taker_buy_volume": 1375.0, "taker_buy_quote": 124.86375}, {"ts": 1774252740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1243.0, "quote_volume": 112.8644, "trades": 2, "taker_buy_volume": 1243.0, "taker_buy_quote": 112.8644}, {"ts": 1774252800000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252860000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 110.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 10.01}, {"ts": 1774252920000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2131.0, "quote_volume": 193.6079, "trades": 4, "taker_buy_volume": 1667.0, "taker_buy_quote": 151.4303}, {"ts": 1774252980000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253040000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253100000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 524.0, "quote_volume": 47.6256, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 5.448}, {"ts": 1774253160000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 3340.5, "quote_volume": 303.5687, "trades": 12, "taker_buy_volume": 2412.5, "taker_buy_quote": 219.2135}, {"ts": 1774253220000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 10025.5, "quote_volume": 910.04162, "trades": 9, "taker_buy_volume": 2535.0, "taker_buy_quote": 230.19}, {"ts": 1774253280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1774253340000, "open": 0.0906, "high": 0.0906, "low": 0.0892, "close": 0.0898, "volume": 130989.2, "quote_volume": 11752.40154, "trades": 159, "taker_buy_volume": 37041.9, "taker_buy_quote": 3317.67763}, {"ts": 1774253400000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 11170.6, "quote_volume": 1002.4633, "trades": 12, "taker_buy_volume": 10170.6, "taker_buy_quote": 912.7633}, {"ts": 1774253460000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 5306.6, "quote_volume": 476.73768, "trades": 6, "taker_buy_volume": 5306.6, "taker_buy_quote": 476.73768}, {"ts": 1774253520000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2492.0, "quote_volume": 224.18, "trades": 5, "taker_buy_volume": 2492.0, "taker_buy_quote": 224.18}, {"ts": 1774253580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2970.0, "quote_volume": 267.597, "trades": 2, "taker_buy_volume": 2970.0, "taker_buy_quote": 267.597}, {"ts": 1774253640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3255.2, "quote_volume": 292.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253760000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2240.0, "quote_volume": 201.82425, "trades": 6, "taker_buy_volume": 1240.0, "taker_buy_quote": 111.72425}, {"ts": 1774253820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 4673.1, "quote_volume": 421.1295, "trades": 11, "taker_buy_volume": 4490.0, "taker_buy_quote": 404.6505}, {"ts": 1774253940000, "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 34869.4, "quote_volume": 3155.6753, "trades": 36, "taker_buy_volume": 34869.4, "taker_buy_quote": 3155.6753}, {"ts": 1774254000000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 5262.6, "quote_volume": 477.92237, "trades": 12, "taker_buy_volume": 904.0, "taker_buy_quote": 82.1736}, {"ts": 1774254060000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 19262.8, "quote_volume": 1754.74771, "trades": 25, "taker_buy_volume": 18097.4, "taker_buy_quote": 1648.69631}, {"ts": 1774254120000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 6024.7, "quote_volume": 549.35264, "trades": 5, "taker_buy_volume": 1787.2, "taker_buy_quote": 162.99264}, {"ts": 1774254180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254300000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 236.5, "quote_volume": 21.5688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 6125.2, "quote_volume": 558.71824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 22494.5, "quote_volume": 2050.36655, "trades": 15, "taker_buy_volume": 13825.3, "taker_buy_quote": 1260.50243}, {"ts": 1774254540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 5061.7, "quote_volume": 460.38533, "trades": 7, "taker_buy_volume": 2824.2, "taker_buy_quote": 256.89658}, {"ts": 1774254660000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 9798.9, "quote_volume": 894.0779, "trades": 9, "taker_buy_volume": 6828.9, "taker_buy_quote": 623.27134}, {"ts": 1774254720000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 36928.3, "quote_volume": 3378.16552, "trades": 12, "taker_buy_volume": 8380.2, "taker_buy_quote": 766.6883}, {"ts": 1774254780000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 17551.1, "quote_volume": 1607.88065, "trades": 15, "taker_buy_volume": 17551.1, "taker_buy_quote": 1607.88065}, {"ts": 1774254840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254960000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.4}, {"ts": 1774255020000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 2377.6, "quote_volume": 217.17488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 111.2, "quote_volume": 10.13032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 14970.5, "quote_volume": 1362.87958, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.0}, {"ts": 1774255320000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 4433.0, "quote_volume": 403.7463, "trades": 3, "taker_buy_volume": 4433.0, "taker_buy_quote": 403.7463}, {"ts": 1774255380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1237.5, "quote_volume": 112.73625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255440000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4034.3, "quote_volume": 367.82816, "trades": 3, "taker_buy_volume": 2166.3, "taker_buy_quote": 197.56656}, {"ts": 1774255500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774255620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 464.0, "quote_volume": 42.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 842.2, "quote_volume": 76.55598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.0}, {"ts": 1774255980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1237.5, "quote_volume": 112.365, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 112.365}, {"ts": 1774256160000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 13991.3, "quote_volume": 1269.06082, "trades": 14, "taker_buy_volume": 8377.3, "taker_buy_quote": 760.01212}, {"ts": 1774256220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 80.0, "quote_volume": 7.272, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 7.272}, {"ts": 1774256280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2237.5, "quote_volume": 203.38875, "trades": 2, "taker_buy_volume": 1237.5, "taker_buy_quote": 112.48875}, {"ts": 1774256340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1173.4, "quote_volume": 106.8268, "trades": 4, "taker_buy_volume": 1173.4, "taker_buy_quote": 106.8268}, {"ts": 1774256460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256580000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 3648.7, "quote_volume": 332.44007, "trades": 3, "taker_buy_volume": 3648.7, "taker_buy_quote": 332.44007}, {"ts": 1774256640000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 7130.0, "quote_volume": 650.3277, "trades": 9, "taker_buy_volume": 3892.5, "taker_buy_quote": 355.0677}, {"ts": 1774256700000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 11185.6, "quote_volume": 1019.35566, "trades": 8, "taker_buy_volume": 2237.5, "taker_buy_quote": 204.06}, {"ts": 1774256760000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 5512.5, "quote_volume": 502.62059, "trades": 9, "taker_buy_volume": 3462.3, "taker_buy_quote": 315.64235}, {"ts": 1774256820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 55.0, "quote_volume": 5.016, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 5.016}, {"ts": 1774256880000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3513.0, "quote_volume": 319.9263, "trades": 7, "taker_buy_volume": 3513.0, "taker_buy_quote": 319.9263}, {"ts": 1774256940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257000000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3218.3, "quote_volume": 293.18713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257060000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257180000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 7734.9, "quote_volume": 704.89258, "trades": 5, "taker_buy_volume": 4303.0, "taker_buy_quote": 391.9033}, {"ts": 1774257240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1057.0, "quote_volume": 96.3984, "trades": 1, "taker_buy_volume": 1057.0, "taker_buy_quote": 96.3984}, {"ts": 1774257300000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 3158.4, "quote_volume": 287.5144, "trades": 3, "taker_buy_volume": 2158.4, "taker_buy_quote": 196.4144}, {"ts": 1774257360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4475.8, "quote_volume": 407.74538, "trades": 6, "taker_buy_volume": 4475.8, "taker_buy_quote": 407.74538}, {"ts": 1774257420000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4157.9, "quote_volume": 379.20048, "trades": 3, "taker_buy_volume": 4157.9, "taker_buy_quote": 379.20048}, {"ts": 1774257480000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1000.0, "quote_volume": 91.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257840000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 2636.2, "quote_volume": 241.11998, "trades": 5, "taker_buy_volume": 1713.0, "taker_buy_quote": 156.7395}, {"ts": 1774257900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 365.9, "quote_volume": 33.44326, "trades": 1, "taker_buy_volume": 365.9, "taker_buy_quote": 33.44326}, {"ts": 1774257960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 118.5, "quote_volume": 10.81905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3663.5, "quote_volume": 335.17922, "trades": 5, "taker_buy_volume": 3663.5, "taker_buy_quote": 335.17922}, {"ts": 1774258080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258200000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 74.1, "quote_volume": 6.77274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 23110.0, "quote_volume": 2116.12953, "trades": 13, "taker_buy_volume": 23110.0, "taker_buy_quote": 2116.12953}, {"ts": 1774258320000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1067.1, "quote_volume": 97.85307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258380000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 6755.4, "quote_volume": 620.15832, "trades": 10, "taker_buy_volume": 1363.5, "taker_buy_quote": 125.1819}, {"ts": 1774258440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4698.0, "quote_volume": 431.2764, "trades": 5, "taker_buy_volume": 2223.0, "taker_buy_quote": 204.0714}, {"ts": 1774258500000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 9184.2, "quote_volume": 841.43494, "trades": 18, "taker_buy_volume": 2975.8, "taker_buy_quote": 272.88086}, {"ts": 1774258560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 55.1, "quote_volume": 5.04165, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 5.04165}, {"ts": 1774258620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16486.4, "quote_volume": 1508.5056, "trades": 5, "taker_buy_volume": 14670.4, "taker_buy_quote": 1342.3416}, {"ts": 1774258680000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4089.6, "quote_volume": 374.65536, "trades": 4, "taker_buy_volume": 3945.2, "taker_buy_quote": 361.42832}, {"ts": 1774258740000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 29588.8, "quote_volume": 2722.07195, "trades": 22, "taker_buy_volume": 24376.8, "taker_buy_quote": 2242.5079}, {"ts": 1774258800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 9618.1, "quote_volume": 888.71244, "trades": 6, "taker_buy_volume": 8618.1, "taker_buy_quote": 796.31244}, {"ts": 1774258860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 534.1, "quote_volume": 49.29743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258920000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 6120.8, "quote_volume": 566.24018, "trades": 9, "taker_buy_volume": 3975.3, "taker_buy_quote": 367.89598}, {"ts": 1774258980000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259100000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 23279.3, "quote_volume": 2158.15107, "trades": 14, "taker_buy_volume": 21279.3, "taker_buy_quote": 1972.55107}, {"ts": 1774259160000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 14045.6, "quote_volume": 1305.30187, "trades": 17, "taker_buy_volume": 8373.8, "taker_buy_quote": 778.33597}, {"ts": 1774259220000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 5181.0, "quote_volume": 481.1149, "trades": 8, "taker_buy_volume": 181.0, "taker_buy_quote": 16.8149}, {"ts": 1774259280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3118.2, "quote_volume": 289.36896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.0928, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 41809.4, "quote_volume": 3875.13098, "trades": 21, "taker_buy_volume": 7617.1, "taker_buy_quote": 706.95772}, {"ts": 1774259400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4415.8, "quote_volume": 408.90308, "trades": 4, "taker_buy_volume": 4415.8, "taker_buy_quote": 408.90308}, {"ts": 1774259460000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3816.0, "quote_volume": 353.08, "trades": 4, "taker_buy_volume": 1237.5, "taker_buy_quote": 114.46875}, {"ts": 1774259520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774259580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4438.4, "quote_volume": 410.99584, "trades": 4, "taker_buy_volume": 4438.4, "taker_buy_quote": 410.99584}, {"ts": 1774259640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 119.9, "quote_volume": 11.11473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8087.5, "quote_volume": 751.32875, "trades": 3, "taker_buy_volume": 8087.5, "taker_buy_quote": 751.32875}, {"ts": 1774259820000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 298.2, "quote_volume": 27.72451, "trades": 2, "taker_buy_volume": 217.3, "taker_buy_quote": 20.2089}, {"ts": 1774259880000, "open": 0.093, "high": 0.0936, "low": 0.093, "close": 0.0934, "volume": 20001.1, "quote_volume": 1865.91699, "trades": 17, "taker_buy_volume": 19607.6, "taker_buy_quote": 1829.13509}, {"ts": 1774259940000, "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 37831.6, "quote_volume": 3538.57283, "trades": 38, "taker_buy_volume": 32120.7, "taker_buy_quote": 3004.82368}, {"ts": 1774260000000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 4679.8, "quote_volume": 437.70186, "trades": 14, "taker_buy_volume": 2542.7, "taker_buy_quote": 237.89672}, {"ts": 1774260060000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 2670.0, "quote_volume": 249.9232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 6393.0, "quote_volume": 597.54599, "trades": 8, "taker_buy_volume": 5393.0, "taker_buy_quote": 504.14599}, {"ts": 1774260180000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4446.9, "quote_volume": 416.65297, "trades": 8, "taker_buy_volume": 4231.3, "taker_buy_quote": 396.47281}, {"ts": 1774260240000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 7141.8, "quote_volume": 667.93644, "trades": 7, "taker_buy_volume": 3975.0, "taker_buy_quote": 372.4575}, {"ts": 1774260300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 2936.9, "quote_volume": 273.06176, "trades": 4, "taker_buy_volume": 2237.5, "taker_buy_quote": 208.0875}, {"ts": 1774260360000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 7496.5, "quote_volume": 698.84878, "trades": 6, "taker_buy_volume": 7496.5, "taker_buy_quote": 698.84878}, {"ts": 1774260420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2141.3, "quote_volume": 199.99742, "trades": 3, "taker_buy_volume": 2141.3, "taker_buy_quote": 199.99742}, {"ts": 1774260480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 82.3, "quote_volume": 7.67859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 500.0, "quote_volume": 46.7, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 46.7}, {"ts": 1774260660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 500.0, "quote_volume": 46.75, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 46.75}, {"ts": 1774260720000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2255.0, "quote_volume": 210.96625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 3279.4, "quote_volume": 306.19866, "trades": 4, "taker_buy_volume": 1185.2, "taker_buy_quote": 110.60038}, {"ts": 1774260840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2605.0, "quote_volume": 243.5675, "trades": 2, "taker_buy_volume": 2605.0, "taker_buy_quote": 243.5675}, {"ts": 1774260900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261020000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2648.2, "quote_volume": 247.97993, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 140.4}, {"ts": 1774261080000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 18467.9, "quote_volume": 1733.90152, "trades": 18, "taker_buy_volume": 16529.9, "taker_buy_quote": 1551.72952}, {"ts": 1774261140000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 7737.8, "quote_volume": 727.90323, "trades": 5, "taker_buy_volume": 7737.8, "taker_buy_quote": 727.90323}, {"ts": 1774261200000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 15709.4, "quote_volume": 1476.20907, "trades": 10, "taker_buy_volume": 15522.9, "taker_buy_quote": 1458.71537}, {"ts": 1774261260000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 15708.9, "quote_volume": 1472.33598, "trades": 16, "taker_buy_volume": 3549.0, "taker_buy_quote": 332.42495}, {"ts": 1774261320000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 7769.7, "quote_volume": 727.72392, "trades": 11, "taker_buy_volume": 5800.0, "taker_buy_quote": 543.36}, {"ts": 1774261380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1856.7, "quote_volume": 174.15846, "trades": 2, "taker_buy_volume": 1856.7, "taker_buy_quote": 174.15846}, {"ts": 1774261440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3244.1, "quote_volume": 304.28713, "trades": 4, "taker_buy_volume": 3149.6, "taker_buy_quote": 295.43248}, {"ts": 1774261500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3237.5, "quote_volume": 304.00125, "trades": 3, "taker_buy_volume": 3237.5, "taker_buy_quote": 304.00125}, {"ts": 1774261560000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 12067.5, "quote_volume": 1135.02486, "trades": 10, "taker_buy_volume": 6561.1, "taker_buy_quote": 617.17576}, {"ts": 1774261620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 853.2, "quote_volume": 80.2008, "trades": 3, "taker_buy_volume": 853.2, "taker_buy_quote": 80.2008}, {"ts": 1774261680000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 4381.2, "quote_volume": 410.48032, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 115.83}, {"ts": 1774261740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1237.5, "quote_volume": 116.0775, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 116.0775}, {"ts": 1774261800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 960.0, "quote_volume": 90.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 699.4, "quote_volume": 65.32396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 10742.3, "quote_volume": 1007.51604, "trades": 16, "taker_buy_volume": 10742.3, "taker_buy_quote": 1007.51604}, {"ts": 1774262040000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 8169.5, "quote_volume": 766.11433, "trades": 7, "taker_buy_volume": 5932.0, "taker_buy_quote": 556.11308}, {"ts": 1774262100000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 5005.0, "quote_volume": 470.459, "trades": 6, "taker_buy_volume": 4950.0, "taker_buy_quote": 465.3}, {"ts": 1774262160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 938.0, "quote_volume": 87.8906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4108.1, "quote_volume": 384.61816, "trades": 3, "taker_buy_volume": 3108.1, "taker_buy_quote": 290.91816}, {"ts": 1774262280000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 18292.0, "quote_volume": 1711.4081, "trades": 24, "taker_buy_volume": 7090.0, "taker_buy_quote": 663.37291}, {"ts": 1774262340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774262400000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4141.9, "quote_volume": 387.16765, "trades": 5, "taker_buy_volume": 4141.9, "taker_buy_quote": 387.16765}, {"ts": 1774262460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774262520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1237.5, "quote_volume": 115.70625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 9229.2, "quote_volume": 858.32964, "trades": 5, "taker_buy_volume": 1377.9, "taker_buy_quote": 128.15874}, {"ts": 1774262700000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 92.3, "quote_volume": 8.60236, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 8.60236}, {"ts": 1774262760000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262820000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4106.9, "quote_volume": 382.92988, "trades": 7, "taker_buy_volume": 1668.0, "taker_buy_quote": 155.5244}, {"ts": 1774262880000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 10841.4, "quote_volume": 1008.06231, "trades": 13, "taker_buy_volume": 8075.0, "taker_buy_quote": 750.94}, {"ts": 1774262940000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 13284.6, "quote_volume": 1234.65003, "trades": 9, "taker_buy_volume": 5510.9, "taker_buy_quote": 512.3137}, {"ts": 1774263000000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5135.5, "quote_volume": 478.5286, "trades": 4, "taker_buy_volume": 4135.5, "taker_buy_quote": 385.3286}, {"ts": 1774263060000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3151.2, "quote_volume": 293.59184, "trades": 3, "taker_buy_volume": 3151.2, "taker_buy_quote": 293.59184}, {"ts": 1774263120000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 3461.0, "quote_volume": 323.1038, "trades": 7, "taker_buy_volume": 3461.0, "taker_buy_quote": 323.1038}, {"ts": 1774263180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263240000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 2000.0, "quote_volume": 186.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.2}, {"ts": 1774263300000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4439.9, "quote_volume": 413.82148, "trades": 4, "taker_buy_volume": 1228.0, "taker_buy_quote": 114.4724}, {"ts": 1774263420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3167.3, "quote_volume": 295.19236, "trades": 4, "taker_buy_volume": 3167.3, "taker_buy_quote": 295.19236}, {"ts": 1774263480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1701.5, "quote_volume": 158.5798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263540000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2237.5, "quote_volume": 208.1875, "trades": 2, "taker_buy_volume": 1237.5, "taker_buy_quote": 115.0875}, {"ts": 1774263600000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 17555.6, "quote_volume": 1631.80653, "trades": 13, "taker_buy_volume": 9150.4, "taker_buy_quote": 850.86345}, {"ts": 1774263660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1237.5, "quote_volume": 115.335, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 115.335}, {"ts": 1774263720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2000.0, "quote_volume": 186.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.1}, {"ts": 1774263780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1166.0, "quote_volume": 108.538, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.1}, {"ts": 1774263840000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 45195.8, "quote_volume": 4190.45871, "trades": 28, "taker_buy_volume": 16100.0, "taker_buy_quote": 1494.73054}, {"ts": 1774263900000, "open": 0.0927, "high": 0.0942, "low": 0.0927, "close": 0.094, "volume": 198930.4, "quote_volume": 18651.63339, "trades": 136, "taker_buy_volume": 127694.8, "taker_buy_quote": 11968.92224}, {"ts": 1774263960000, "open": 0.0939, "high": 0.0948, "low": 0.0939, "close": 0.0948, "volume": 137622.6, "quote_volume": 13001.4779, "trades": 77, "taker_buy_volume": 97053.8, "taker_buy_quote": 9172.90484}, {"ts": 1774264020000, "open": 0.0946, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 16993.9, "quote_volume": 1605.64912, "trades": 22, "taker_buy_volume": 3165.0, "taker_buy_quote": 298.50965}, {"ts": 1774264080000, "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 36941.4, "quote_volume": 3468.53009, "trades": 17, "taker_buy_volume": 19279.0, "taker_buy_quote": 1811.76993}, {"ts": 1774264140000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0942, "volume": 17255.8, "quote_volume": 1625.50372, "trades": 20, "taker_buy_volume": 7027.5, "taker_buy_quote": 661.88192}, {"ts": 1774264200000, "open": 0.0942, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 45945.7, "quote_volume": 4329.47473, "trades": 35, "taker_buy_volume": 8897.0, "taker_buy_quote": 839.15101}, {"ts": 1774264260000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 5624.8, "quote_volume": 529.3648, "trades": 9, "taker_buy_volume": 2834.0, "taker_buy_quote": 266.90585}, {"ts": 1774264320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2472.5, "quote_volume": 232.16775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264380000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 18144.3, "quote_volume": 1701.39767, "trades": 27, "taker_buy_volume": 3340.0, "taker_buy_quote": 313.64345}, {"ts": 1774264440000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 15026.1, "quote_volume": 1406.65693, "trades": 15, "taker_buy_volume": 14698.3, "taker_buy_quote": 1376.00763}, {"ts": 1774264500000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 14735.1, "quote_volume": 1381.11188, "trades": 20, "taker_buy_volume": 3931.5, "taker_buy_quote": 368.54135}, {"ts": 1774264560000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3093.4, "quote_volume": 289.03921, "trades": 5, "taker_buy_volume": 2394.0, "taker_buy_quote": 223.71525}, {"ts": 1774264620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3475.0, "quote_volume": 324.565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264680000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 8330.3, "quote_volume": 778.21261, "trades": 9, "taker_buy_volume": 8330.3, "taker_buy_quote": 778.21261}, {"ts": 1774264740000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 11732.2, "quote_volume": 1098.36211, "trades": 16, "taker_buy_volume": 11732.2, "taker_buy_quote": 1098.36211}, {"ts": 1774264800000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 11237.6, "quote_volume": 1054.6765, "trades": 16, "taker_buy_volume": 7308.4, "taker_buy_quote": 685.96296}, {"ts": 1774264860000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 8837.8, "quote_volume": 827.67443, "trades": 17, "taker_buy_volume": 6290.5, "taker_buy_quote": 589.24715}, {"ts": 1774264920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 8808.5, "quote_volume": 827.4381, "trades": 10, "taker_buy_volume": 6808.5, "taker_buy_quote": 639.5381}, {"ts": 1774264980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4273.5, "quote_volume": 401.7447, "trades": 7, "taker_buy_volume": 357.0, "taker_buy_quote": 33.5937}, {"ts": 1774265040000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 13846.6, "quote_volume": 1301.93679, "trades": 10, "taker_buy_volume": 11918.5, "taker_buy_quote": 1120.8882}, {"ts": 1774265100000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 6495.0, "quote_volume": 613.60756, "trades": 13, "taker_buy_volume": 6495.0, "taker_buy_quote": 613.60756}, {"ts": 1774265160000, "open": 0.0947, "high": 0.0955, "low": 0.0947, "close": 0.0951, "volume": 171666.4, "quote_volume": 16333.12542, "trades": 148, "taker_buy_volume": 111007.5, "taker_buy_quote": 10564.16082}, {"ts": 1774265220000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 29405.4, "quote_volume": 2792.71379, "trades": 38, "taker_buy_volume": 23488.7, "taker_buy_quote": 2231.1677}, {"ts": 1774265280000, "open": 0.0951, "high": 0.0951, "low": 0.0943, "close": 0.0943, "volume": 46305.9, "quote_volume": 4389.56152, "trades": 45, "taker_buy_volume": 12412.9, "taker_buy_quote": 1178.6531}, {"ts": 1774265340000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 6430.6, "quote_volume": 606.44478, "trades": 6, "taker_buy_volume": 5193.6, "taker_buy_quote": 489.91938}, {"ts": 1774265400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 6006.8, "quote_volume": 566.41314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 435.1, "quote_volume": 41.11695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265520000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 150.3, "quote_volume": 14.21195, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 8.1356}, {"ts": 1774265580000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 4727.1, "quote_volume": 447.60047, "trades": 10, "taker_buy_volume": 2767.6, "taker_buy_quote": 262.10802}, {"ts": 1774265640000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2529.5, "quote_volume": 239.59092, "trades": 5, "taker_buy_volume": 892.5, "taker_buy_quote": 84.56702}, {"ts": 1774265700000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 7338.7, "quote_volume": 694.71012, "trades": 13, "taker_buy_volume": 3110.0, "taker_buy_quote": 294.4891}, {"ts": 1774265760000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 6512.0, "quote_volume": 615.52065, "trades": 10, "taker_buy_volume": 2311.0, "taker_buy_quote": 218.72795}, {"ts": 1774265820000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7306.5, "quote_volume": 689.3861, "trades": 6, "taker_buy_volume": 5069.0, "taker_buy_quote": 478.38985}, {"ts": 1774265880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 224.0, "quote_volume": 21.1456, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 21.1456}, {"ts": 1774265940000, "open": 0.0945, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 16572.2, "quote_volume": 1567.0146, "trades": 17, "taker_buy_volume": 8716.1, "taker_buy_quote": 824.51839}, {"ts": 1774266000000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 5289.1, "quote_volume": 502.95962, "trades": 10, "taker_buy_volume": 3289.1, "taker_buy_quote": 312.85962}, {"ts": 1774266060000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 34145.8, "quote_volume": 3253.29846, "trades": 34, "taker_buy_volume": 32020.4, "taker_buy_quote": 3050.73093}, {"ts": 1774266120000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 1871.7, "quote_volume": 178.61441, "trades": 6, "taker_buy_volume": 1207.0, "taker_buy_quote": 115.2685}, {"ts": 1774266180000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 13734.9, "quote_volume": 1309.83375, "trades": 6, "taker_buy_volume": 8502.9, "taker_buy_quote": 810.54964}, {"ts": 1774266240000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 4427.3, "quote_volume": 421.93096, "trades": 4, "taker_buy_volume": 3286.9, "taker_buy_quote": 313.32276}, {"ts": 1774266300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5238.6, "quote_volume": 499.76244, "trades": 4, "taker_buy_volume": 5238.6, "taker_buy_quote": 499.76244}, {"ts": 1774266360000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 6217.4, "quote_volume": 593.1715, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 236.115}, {"ts": 1774266420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2000.0, "quote_volume": 190.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266480000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 5578.9, "quote_volume": 531.34542, "trades": 9, "taker_buy_volume": 3341.4, "taker_buy_quote": 317.88792}, {"ts": 1774266540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2108.0, "quote_volume": 200.8924, "trades": 4, "taker_buy_volume": 1108.0, "taker_buy_quote": 105.5924}, {"ts": 1774266600000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 11948.1, "quote_volume": 1136.49487, "trades": 15, "taker_buy_volume": 7616.1, "taker_buy_quote": 724.64542}, {"ts": 1774266660000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 15958.3, "quote_volume": 1509.85201, "trades": 20, "taker_buy_volume": 6923.6, "taker_buy_quote": 654.91081}, {"ts": 1774266720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1249.2, "quote_volume": 118.17432, "trades": 2, "taker_buy_volume": 1249.2, "taker_buy_quote": 118.17432}, {"ts": 1774266780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266840000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3750.8, "quote_volume": 354.92568, "trades": 4, "taker_buy_volume": 3750.8, "taker_buy_quote": 354.92568}, {"ts": 1774266900000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 3237.5, "quote_volume": 306.515, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.2}, {"ts": 1774266960000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 22976.4, "quote_volume": 2170.53932, "trades": 12, "taker_buy_volume": 1597.1, "taker_buy_quote": 150.8022}, {"ts": 1774267020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4616.0, "quote_volume": 436.6736, "trades": 8, "taker_buy_volume": 4616.0, "taker_buy_quote": 436.6736}, {"ts": 1774267080000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 29687.1, "quote_volume": 2796.8291, "trades": 23, "taker_buy_volume": 14207.7, "taker_buy_quote": 1337.22082}, {"ts": 1774267140000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 55732.9, "quote_volume": 5229.92848, "trades": 37, "taker_buy_volume": 12324.0, "taker_buy_quote": 1156.47778}, {"ts": 1774267200000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 10117.4, "quote_volume": 952.26134, "trades": 14, "taker_buy_volume": 7430.4, "taker_buy_quote": 699.38764}, {"ts": 1774267260000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9786.1, "quote_volume": 921.22259, "trades": 7, "taker_buy_volume": 3216.9, "taker_buy_quote": 302.71029}, {"ts": 1774267320000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 19286.1, "quote_volume": 1812.62091, "trades": 12, "taker_buy_volume": 536.8, "taker_buy_quote": 50.49516}, {"ts": 1774267380000, "open": 0.0938, "high": 0.0943, "low": 0.0937, "close": 0.0943, "volume": 40421.8, "quote_volume": 3803.55775, "trades": 14, "taker_buy_volume": 36111.1, "taker_buy_quote": 3399.33784}, {"ts": 1774267440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3986.0, "quote_volume": 375.8798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267500000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12445.8, "quote_volume": 1172.49436, "trades": 8, "taker_buy_volume": 3237.5, "taker_buy_quote": 305.0725}, {"ts": 1774267560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 507.8, "quote_volume": 47.83476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267620000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 16491.2, "quote_volume": 1551.59752, "trades": 8, "taker_buy_volume": 3237.5, "taker_buy_quote": 304.325}, {"ts": 1774267680000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9247.8, "quote_volume": 869.61577, "trades": 9, "taker_buy_volume": 7010.3, "taker_buy_quote": 659.29077}, {"ts": 1774267740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 17420.9, "quote_volume": 1640.74244, "trades": 7, "taker_buy_volume": 14357.5, "taker_buy_quote": 1352.4765}, {"ts": 1774267800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1873.6, "quote_volume": 176.85042, "trades": 3, "taker_buy_volume": 1699.4, "taker_buy_quote": 160.42336}, {"ts": 1774267860000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 23010.2, "quote_volume": 2173.14667, "trades": 15, "taker_buy_volume": 10145.4, "taker_buy_quote": 957.29932}, {"ts": 1774267920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3178.5, "quote_volume": 300.36825, "trades": 6, "taker_buy_volume": 2972.7, "taker_buy_quote": 280.92015}, {"ts": 1774267980000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 24451.2, "quote_volume": 2307.6984, "trades": 13, "taker_buy_volume": 1066.0, "taker_buy_quote": 100.3742}, {"ts": 1774268040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268100000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1357.0, "quote_volume": 127.7294, "trades": 2, "taker_buy_volume": 1357.0, "taker_buy_quote": 127.7294}, {"ts": 1774268160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1161.0, "quote_volume": 109.3662, "trades": 2, "taker_buy_volume": 1161.0, "taker_buy_quote": 109.3662}, {"ts": 1774268220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2000.0, "quote_volume": 188.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268400000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 5809.2, "quote_volume": 550.71793, "trades": 13, "taker_buy_volume": 5809.2, "taker_buy_quote": 550.71793}, {"ts": 1774268460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2131.1, "quote_volume": 202.34679, "trades": 5, "taker_buy_volume": 2054.0, "taker_buy_quote": 195.03}, {"ts": 1774268520000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 2237.5, "quote_volume": 212.81, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 117.81}, {"ts": 1774268580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2646.4, "quote_volume": 252.30192, "trades": 3, "taker_buy_volume": 1646.4, "taker_buy_quote": 156.90192}, {"ts": 1774268640000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2909.0, "quote_volume": 277.7095, "trades": 2, "taker_buy_volume": 1909.0, "taker_buy_quote": 182.3095}, {"ts": 1774268700000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 6840.7, "quote_volume": 652.42549, "trades": 12, "taker_buy_volume": 3757.0, "taker_buy_quote": 358.55725}, {"ts": 1774268760000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 5203.8, "quote_volume": 496.51779, "trades": 10, "taker_buy_volume": 5097.0, "taker_buy_quote": 486.33975}, {"ts": 1774268820000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 3918.5, "quote_volume": 373.33305, "trades": 4, "taker_buy_volume": 3918.5, "taker_buy_quote": 373.33305}, {"ts": 1774268880000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2580.4, "quote_volume": 246.01212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269060000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4154.7, "quote_volume": 395.94291, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 79.4802}, {"ts": 1774269120000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1209.0, "quote_volume": 115.2386, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 115.2386}, {"ts": 1774269180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.2}, {"ts": 1774269240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3237.5, "quote_volume": 308.53375, "trades": 3, "taker_buy_volume": 2237.5, "taker_buy_quote": 213.23375}, {"ts": 1774269300000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 22712.2, "quote_volume": 2163.1542, "trades": 12, "taker_buy_volume": 1237.5, "taker_buy_quote": 117.68625}, {"ts": 1774269360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10947.9, "quote_volume": 1041.13244, "trades": 15, "taker_buy_volume": 7773.4, "taker_buy_quote": 739.25034}, {"ts": 1774269420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2397.8, "quote_volume": 228.07347, "trades": 3, "taker_buy_volume": 2397.8, "taker_buy_quote": 228.07347}, {"ts": 1774269480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5323.8, "quote_volume": 506.82576, "trades": 4, "taker_buy_volume": 5323.8, "taker_buy_quote": 506.82576}, {"ts": 1774269540000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 1785.0, "quote_volume": 169.5335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269600000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 3816.3, "quote_volume": 361.58524, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.6}, {"ts": 1774269660000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2976.8, "quote_volume": 282.00296, "trades": 4, "taker_buy_volume": 2976.8, "taker_buy_quote": 282.00296}, {"ts": 1774269720000, "open": 0.095, "high": 0.0969, "low": 0.095, "close": 0.0964, "volume": 423953.0, "quote_volume": 40749.6939, "trades": 278, "taker_buy_volume": 326668.9, "taker_buy_quote": 31379.32402}, {"ts": 1774269780000, "open": 0.0963, "high": 0.0963, "low": 0.0954, "close": 0.0963, "volume": 67240.6, "quote_volume": 6448.75707, "trades": 153, "taker_buy_volume": 36184.7, "taker_buy_quote": 3475.67709}, {"ts": 1774269840000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 26263.0, "quote_volume": 2520.82197, "trades": 12, "taker_buy_volume": 1237.5, "taker_buy_quote": 118.8}, {"ts": 1774269900000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 6673.4, "quote_volume": 640.29059, "trades": 9, "taker_buy_volume": 408.9, "taker_buy_quote": 39.29529}, {"ts": 1774269960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7052.7, "quote_volume": 675.12577, "trades": 7, "taker_buy_volume": 1823.8, "taker_buy_quote": 174.72004}, {"ts": 1774270020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1521.8, "quote_volume": 145.78844, "trades": 2, "taker_buy_volume": 521.8, "taker_buy_quote": 49.98844}, {"ts": 1774270080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1464.2, "quote_volume": 140.27036, "trades": 2, "taker_buy_volume": 1464.2, "taker_buy_quote": 140.27036}, {"ts": 1774270140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 55689.1, "quote_volume": 5325.24595, "trades": 24, "taker_buy_volume": 12550.9, "taker_buy_quote": 1201.05291}, {"ts": 1774270260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4154.0, "quote_volume": 397.5378, "trades": 6, "taker_buy_volume": 1930.9, "taker_buy_quote": 184.78713}, {"ts": 1774270320000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 14972.5, "quote_volume": 1437.5316, "trades": 9, "taker_buy_volume": 14508.5, "taker_buy_quote": 1392.9876}, {"ts": 1774270380000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1117.0, "quote_volume": 107.52534, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 107.52534}, {"ts": 1774270440000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 10810.5, "quote_volume": 1038.69131, "trades": 10, "taker_buy_volume": 1270.0, "taker_buy_quote": 122.093}, {"ts": 1774270500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270620000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2464.8, "quote_volume": 237.23649, "trades": 3, "taker_buy_volume": 1464.8, "taker_buy_quote": 140.93649}, {"ts": 1774270680000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 24442.6, "quote_volume": 2346.09921, "trades": 21, "taker_buy_volume": 8201.0, "taker_buy_quote": 787.99235}, {"ts": 1774270740000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 13275.1, "quote_volume": 1273.35652, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270800000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2784.1, "quote_volume": 266.89519, "trades": 3, "taker_buy_volume": 2024.9, "taker_buy_quote": 194.08791}, {"ts": 1774270860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 212.6, "quote_volume": 20.38834, "trades": 1, "taker_buy_volume": 212.6, "taker_buy_quote": 20.38834}, {"ts": 1774270920000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4587.1, "quote_volume": 440.02664, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 118.8}, {"ts": 1774270980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 27139.1, "quote_volume": 2594.49796, "trades": 8, "taker_buy_volume": 20670.7, "taker_buy_quote": 1976.11892}, {"ts": 1774271040000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2404.4, "quote_volume": 229.90933, "trades": 3, "taker_buy_volume": 486.9, "taker_buy_quote": 46.59633}, {"ts": 1774271100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 427.1, "quote_volume": 40.83076, "trades": 1, "taker_buy_volume": 427.1, "taker_buy_quote": 40.83076}, {"ts": 1774271160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 386.8, "quote_volume": 37.01676, "trades": 1, "taker_buy_volume": 386.8, "taker_buy_quote": 37.01676}, {"ts": 1774271280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 5932.0, "quote_volume": 568.89421, "trades": 8, "taker_buy_volume": 1090.0, "taker_buy_quote": 104.431}, {"ts": 1774271520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271580000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 188.7, "quote_volume": 18.09633, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 11.85324}, {"ts": 1774271700000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271760000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271820000, "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0967, "volume": 14012.0, "quote_volume": 1354.60626, "trades": 21, "taker_buy_volume": 12012.0, "taker_buy_quote": 1161.20626}, {"ts": 1774271880000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2000.0, "quote_volume": 193.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 54.0, "quote_volume": 5.211, "trades": 1, "taker_buy_volume": 54.0, "taker_buy_quote": 5.211}, {"ts": 1774272180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1747.5, "quote_volume": 168.8085, "trades": 4, "taker_buy_volume": 1747.5, "taker_buy_quote": 168.8085}, {"ts": 1774272240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2464.0, "quote_volume": 237.776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2522.9, "quote_volume": 243.45985, "trades": 3, "taker_buy_volume": 2522.9, "taker_buy_quote": 243.45985}, {"ts": 1774272420000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6866.5, "quote_volume": 662.9564, "trades": 8, "taker_buy_volume": 4391.5, "taker_buy_quote": 423.99515}, {"ts": 1774272480000, "open": 0.0967, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 24592.6, "quote_volume": 2380.15736, "trades": 14, "taker_buy_volume": 15557.3, "taker_buy_quote": 1505.59914}, {"ts": 1774272540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12305.5, "quote_volume": 1193.18315, "trades": 15, "taker_buy_volume": 8802.0, "taker_buy_quote": 853.57025}, {"ts": 1774272600000, "open": 0.0969, "high": 0.0972, "low": 0.0964, "close": 0.0965, "volume": 144979.9, "quote_volume": 14045.46318, "trades": 54, "taker_buy_volume": 29343.0, "taker_buy_quote": 2846.80173}, {"ts": 1774272660000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 4308.5, "quote_volume": 415.59556, "trades": 5, "taker_buy_volume": 2728.1, "taker_buy_quote": 263.08696}, {"ts": 1774272720000, "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 45737.3, "quote_volume": 4390.28309, "trades": 39, "taker_buy_volume": 12450.9, "taker_buy_quote": 1196.99799}, {"ts": 1774272780000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10085.9, "quote_volume": 966.18348, "trades": 5, "taker_buy_volume": 9535.9, "taker_buy_quote": 913.49348}, {"ts": 1774272840000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1343.6, "quote_volume": 128.77693, "trades": 2, "taker_buy_volume": 600.5, "taker_buy_quote": 57.58795}, {"ts": 1774272900000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 69596.3, "quote_volume": 6687.26338, "trades": 72, "taker_buy_volume": 47939.2, "taker_buy_quote": 4605.54428}, {"ts": 1774272960000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 8953.0, "quote_volume": 859.67695, "trades": 7, "taker_buy_volume": 3283.1, "taker_buy_quote": 315.1776}, {"ts": 1774273020000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 3038.7, "quote_volume": 291.8589, "trades": 4, "taker_buy_volume": 1619.1, "taker_buy_quote": 155.59551}, {"ts": 1774273080000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1000.0, "quote_volume": 95.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.9}, {"ts": 1774273140000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 12830.7, "quote_volume": 1232.28984, "trades": 14, "taker_buy_volume": 8457.1, "taker_buy_quote": 811.86313}, {"ts": 1774273200000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 4626.2, "quote_volume": 444.97516, "trades": 7, "taker_buy_volume": 3516.9, "taker_buy_quote": 338.28236}, {"ts": 1774273260000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6486.1, "quote_volume": 623.83907, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774273320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 11635.6, "quote_volume": 1119.03472, "trades": 14, "taker_buy_volume": 3823.1, "taker_buy_quote": 367.78222}, {"ts": 1774273380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1961.6, "quote_volume": 188.90208, "trades": 4, "taker_buy_volume": 1818.7, "taker_buy_quote": 175.14081}, {"ts": 1774273440000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0967, "volume": 90763.4, "quote_volume": 8785.33682, "trades": 80, "taker_buy_volume": 69598.7, "taker_buy_quote": 6739.91346}, {"ts": 1774273500000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 14726.5, "quote_volume": 1419.45271, "trades": 14, "taker_buy_volume": 2008.7, "taker_buy_quote": 193.76243}, {"ts": 1774273560000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 11477.6, "quote_volume": 1106.73255, "trades": 18, "taker_buy_volume": 5669.9, "taker_buy_quote": 547.22667}, {"ts": 1774273620000, "open": 0.0965, "high": 0.0966, "low": 0.095, "close": 0.0955, "volume": 398974.6, "quote_volume": 38197.99407, "trades": 246, "taker_buy_volume": 94453.3, "taker_buy_quote": 9027.26916}, {"ts": 1774273680000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 14477.8, "quote_volume": 1381.95628, "trades": 28, "taker_buy_volume": 8695.2, "taker_buy_quote": 830.31662}, {"ts": 1774273740000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 8877.4, "quote_volume": 847.87498, "trades": 14, "taker_buy_volume": 6446.7, "taker_buy_quote": 616.00685}, {"ts": 1774273800000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 92271.2, "quote_volume": 8839.62289, "trades": 56, "taker_buy_volume": 55974.9, "taker_buy_quote": 5365.97279}, {"ts": 1774273860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 7800.0, "quote_volume": 748.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273920000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 11444.5, "quote_volume": 1097.97045, "trades": 6, "taker_buy_volume": 7318.0, "taker_buy_quote": 702.528}, {"ts": 1774273980000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 20466.1, "quote_volume": 1957.30713, "trades": 14, "taker_buy_volume": 1004.7, "taker_buy_quote": 96.4512}, {"ts": 1774274040000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2350.4, "quote_volume": 224.4923, "trades": 6, "taker_buy_volume": 2350.4, "taker_buy_quote": 224.4923}, {"ts": 1774274100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5433.6, "quote_volume": 518.9088, "trades": 5, "taker_buy_volume": 4196.1, "taker_buy_quote": 400.72755}, {"ts": 1774274160000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 9744.0, "quote_volume": 932.24384, "trades": 7, "taker_buy_volume": 9744.0, "taker_buy_quote": 932.24384}, {"ts": 1774274220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2045.4, "quote_volume": 195.94932, "trades": 1, "taker_buy_volume": 2045.4, "taker_buy_quote": 195.94932}, {"ts": 1774274280000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 12858.6, "quote_volume": 1235.09728, "trades": 10, "taker_buy_volume": 11278.2, "taker_buy_quote": 1083.09709}, {"ts": 1774274340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 5237.5, "quote_volume": 503.8475, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 384.8}, {"ts": 1774274400000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0967, "volume": 23199.8, "quote_volume": 2238.39888, "trades": 25, "taker_buy_volume": 21962.3, "taker_buy_quote": 2118.98013}, {"ts": 1774274460000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2180.0, "quote_volume": 210.862, "trades": 5, "taker_buy_volume": 2180.0, "taker_buy_quote": 210.862}, {"ts": 1774274520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2678.3, "quote_volume": 258.99161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1071.0, "quote_volume": 103.4586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274640000, "open": 0.0966, "high": 0.0966, "low": 0.0958, "close": 0.0958, "volume": 36679.5, "quote_volume": 3525.92692, "trades": 37, "taker_buy_volume": 3678.9, "taker_buy_quote": 354.07123}, {"ts": 1774274700000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 4084.0, "quote_volume": 391.31932, "trades": 10, "taker_buy_volume": 1082.0, "taker_buy_quote": 103.74179}, {"ts": 1774274760000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 15179.6, "quote_volume": 1455.05539, "trades": 15, "taker_buy_volume": 13273.2, "taker_buy_quote": 1272.59988}, {"ts": 1774274820000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 2534.2, "quote_volume": 243.41838, "trades": 4, "taker_buy_volume": 2443.0, "taker_buy_quote": 234.6723}, {"ts": 1774274880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3327.2, "quote_volume": 319.74392, "trades": 5, "taker_buy_volume": 2089.7, "taker_buy_quote": 200.82017}, {"ts": 1774274940000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 4258.5, "quote_volume": 409.46354, "trades": 8, "taker_buy_volume": 3737.7, "taker_buy_quote": 359.46674}, {"ts": 1774275000000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 5125.0, "quote_volume": 493.5312, "trades": 5, "taker_buy_volume": 2824.5, "taker_buy_quote": 271.99935}, {"ts": 1774275060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 144.0, "quote_volume": 13.8384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275120000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2000.0, "quote_volume": 192.3, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.3}, {"ts": 1774275180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1457.6, "quote_volume": 140.07536, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1774275300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3263.4, "quote_volume": 313.95378, "trades": 4, "taker_buy_volume": 3263.4, "taker_buy_quote": 313.95378}, {"ts": 1774275360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1214.0, "quote_volume": 116.9082, "trades": 4, "taker_buy_volume": 1214.0, "taker_buy_quote": 116.9082}, {"ts": 1774275420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 464.0, "quote_volume": 44.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275540000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 6078.4, "quote_volume": 584.74627, "trades": 15, "taker_buy_volume": 1907.4, "taker_buy_quote": 183.68262}, {"ts": 1774275600000, "open": 0.0961, "high": 0.0968, "low": 0.0961, "close": 0.0967, "volume": 88108.0, "quote_volume": 8494.56308, "trades": 39, "taker_buy_volume": 49846.0, "taker_buy_quote": 4808.5846}, {"ts": 1774275660000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 445.7, "quote_volume": 43.06252, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 7.6393}, {"ts": 1774275720000, "open": 0.0968, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 74478.0, "quote_volume": 7201.50495, "trades": 27, "taker_buy_volume": 13742.0, "taker_buy_quote": 1327.6958}, {"ts": 1774275780000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 16569.2, "quote_volume": 1599.90599, "trades": 15, "taker_buy_volume": 13036.7, "taker_buy_quote": 1258.80174}, {"ts": 1774275840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3057.9, "quote_volume": 295.69893, "trades": 2, "taker_buy_volume": 3057.9, "taker_buy_quote": 295.69893}, {"ts": 1774275900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 104.2, "quote_volume": 10.0553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276020000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2254.5, "quote_volume": 217.4189, "trades": 4, "taker_buy_volume": 1851.0, "taker_buy_quote": 178.5215}, {"ts": 1774276080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 464.0, "quote_volume": 44.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774276200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 310.5, "quote_volume": 29.9943, "trades": 1, "taker_buy_volume": 310.5, "taker_buy_quote": 29.9943}, {"ts": 1774276320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 137.1, "quote_volume": 13.25757, "trades": 1, "taker_buy_volume": 137.1, "taker_buy_quote": 13.25757}, {"ts": 1774276380000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 4117.5, "quote_volume": 398.68397, "trades": 5, "taker_buy_volume": 3662.7, "taker_buy_quote": 354.70481}, {"ts": 1774276440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 179.5, "quote_volume": 17.39355, "trades": 1, "taker_buy_volume": 179.5, "taker_buy_quote": 17.39355}, {"ts": 1774276500000, "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0976, "volume": 32933.7, "quote_volume": 3203.97233, "trades": 36, "taker_buy_volume": 29148.1, "taker_buy_quote": 2834.72155}, {"ts": 1774276560000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 51308.3, "quote_volume": 5006.66947, "trades": 13, "taker_buy_volume": 4070.3, "taker_buy_quote": 396.65367}, {"ts": 1774276620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1237.5, "quote_volume": 120.78, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 120.78}, {"ts": 1774276680000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 75534.3, "quote_volume": 7403.68452, "trades": 41, "taker_buy_volume": 59498.7, "taker_buy_quote": 5830.70131}, {"ts": 1774276740000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 13623.7, "quote_volume": 1338.77476, "trades": 16, "taker_buy_volume": 10567.7, "taker_buy_quote": 1038.67556}, {"ts": 1774276800000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 21808.8, "quote_volume": 2141.77668, "trades": 19, "taker_buy_volume": 14090.7, "taker_buy_quote": 1383.96095}, {"ts": 1774276860000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 2763.0, "quote_volume": 271.56277, "trades": 4, "taker_buy_volume": 2763.0, "taker_buy_quote": 271.56277}, {"ts": 1774276920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 5372.1, "quote_volume": 528.61464, "trades": 5, "taker_buy_volume": 4372.1, "taker_buy_quote": 430.21464}, {"ts": 1774276980000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 3943.7, "quote_volume": 387.69441, "trades": 9, "taker_buy_volume": 2234.1, "taker_buy_quote": 219.71169}, {"ts": 1774277040000, "open": 0.0982, "high": 0.0982, "low": 0.0975, "close": 0.0975, "volume": 20160.4, "quote_volume": 1971.6594, "trades": 15, "taker_buy_volume": 1237.5, "taker_buy_quote": 121.15125}, {"ts": 1774277100000, "open": 0.0977, "high": 0.0984, "low": 0.0977, "close": 0.0982, "volume": 92992.3, "quote_volume": 9125.2884, "trades": 62, "taker_buy_volume": 78401.8, "taker_buy_quote": 7694.9946}, {"ts": 1774277160000, "open": 0.0981, "high": 0.0982, "low": 0.0976, "close": 0.0977, "volume": 35827.7, "quote_volume": 3511.89004, "trades": 36, "taker_buy_volume": 11945.8, "taker_buy_quote": 1171.60165}, {"ts": 1774277220000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 3375.8, "quote_volume": 329.59191, "trades": 5, "taker_buy_volume": 3375.8, "taker_buy_quote": 329.59191}, {"ts": 1774277280000, "open": 0.0977, "high": 0.0979, "low": 0.0973, "close": 0.0974, "volume": 78102.0, "quote_volume": 7631.03053, "trades": 33, "taker_buy_volume": 12436.9, "taker_buy_quote": 1213.37521}, {"ts": 1774277340000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 13483.7, "quote_volume": 1317.29085, "trades": 15, "taker_buy_volume": 9111.5, "taker_buy_quote": 890.00316}, {"ts": 1774277400000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 12539.2, "quote_volume": 1222.60741, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.8}, {"ts": 1774277460000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 3474.0, "quote_volume": 339.2098, "trades": 7, "taker_buy_volume": 2474.0, "taker_buy_quote": 241.6098}, {"ts": 1774277520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 7667.5, "quote_volume": 746.9258, "trades": 7, "taker_buy_volume": 113.0, "taker_buy_quote": 11.0175}, {"ts": 1774277580000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 7128.0, "quote_volume": 695.36905, "trades": 13, "taker_buy_volume": 6128.0, "taker_buy_quote": 597.86905}, {"ts": 1774277640000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 360.8, "quote_volume": 35.28624, "trades": 1, "taker_buy_volume": 360.8, "taker_buy_quote": 35.28624}, {"ts": 1774277700000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 5891.9, "quote_volume": 576.12201, "trades": 6, "taker_buy_volume": 1179.4, "taker_buy_quote": 115.36326}, {"ts": 1774277760000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1064.0, "quote_volume": 104.0592, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 104.0592}, {"ts": 1774277820000, "open": 0.0977, "high": 0.0977, "low": 0.0969, "close": 0.0973, "volume": 55923.7, "quote_volume": 5440.04857, "trades": 37, "taker_buy_volume": 5346.4, "taker_buy_quote": 519.72965}, {"ts": 1774277880000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 20011.7, "quote_volume": 1946.5481, "trades": 11, "taker_buy_volume": 8886.4, "taker_buy_quote": 864.18434}, {"ts": 1774277940000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 2148.1, "quote_volume": 209.51853, "trades": 5, "taker_buy_volume": 1028.0, "taker_buy_quote": 100.3328}, {"ts": 1774278000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3701.7, "quote_volume": 360.91575, "trades": 4, "taker_buy_volume": 464.2, "taker_buy_quote": 45.2595}, {"ts": 1774278060000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 4101.3, "quote_volume": 399.04636, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.4}, {"ts": 1774278120000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 7574.2, "quote_volume": 737.1911, "trades": 9, "taker_buy_volume": 6574.2, "taker_buy_quote": 639.7911}, {"ts": 1774278180000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 16520.9, "quote_volume": 1606.89572, "trades": 26, "taker_buy_volume": 13795.5, "taker_buy_quote": 1341.3668}, {"ts": 1774278240000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 8237.0, "quote_volume": 802.68375, "trades": 7, "taker_buy_volume": 8237.0, "taker_buy_quote": 802.68375}, {"ts": 1774278300000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 4340.6, "quote_volume": 422.75483, "trades": 23, "taker_buy_volume": 2907.0, "taker_buy_quote": 283.1418}, {"ts": 1774278360000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3286.8, "quote_volume": 320.05078, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.8}, {"ts": 1774278420000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 8523.7, "quote_volume": 829.52146, "trades": 13, "taker_buy_volume": 3921.0, "taker_buy_quote": 381.555}, {"ts": 1774278480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 105.4, "quote_volume": 10.25542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278540000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 9335.7, "quote_volume": 907.06345, "trades": 6, "taker_buy_volume": 2237.5, "taker_buy_quote": 217.01375}, {"ts": 1774278600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4901.0, "quote_volume": 476.80095, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774278780000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2942.9, "quote_volume": 286.34417, "trades": 6, "taker_buy_volume": 2942.9, "taker_buy_quote": 286.34417}, {"ts": 1774278840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278900000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 7264.1, "quote_volume": 708.06313, "trades": 14, "taker_buy_volume": 5575.2, "taker_buy_quote": 543.56427}, {"ts": 1774278960000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2545.5, "quote_volume": 247.77715, "trades": 4, "taker_buy_volume": 308.0, "taker_buy_quote": 29.9684}, {"ts": 1774279020000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3942.6, "quote_volume": 383.31367, "trades": 4, "taker_buy_volume": 3942.6, "taker_buy_quote": 383.31367}, {"ts": 1774279080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279140000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2238.9, "quote_volume": 218.13045, "trades": 6, "taker_buy_volume": 1622.9, "taker_buy_quote": 158.13205}, {"ts": 1774279200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279260000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3422.3, "quote_volume": 332.95509, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 33.7284}, {"ts": 1774279320000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 9085.0, "quote_volume": 883.69087, "trades": 13, "taker_buy_volume": 9085.0, "taker_buy_quote": 883.69087}, {"ts": 1774279380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279440000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 3586.5, "quote_volume": 349.3125, "trades": 4, "taker_buy_volume": 3586.5, "taker_buy_quote": 349.3125}, {"ts": 1774279500000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279560000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 3939.6, "quote_volume": 383.71704, "trades": 4, "taker_buy_volume": 3939.6, "taker_buy_quote": 383.71704}, {"ts": 1774279620000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 8023.0, "quote_volume": 783.4069, "trades": 13, "taker_buy_volume": 8023.0, "taker_buy_quote": 783.4069}, {"ts": 1774279680000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1370.3, "quote_volume": 133.85068, "trades": 4, "taker_buy_volume": 1094.0, "taker_buy_quote": 106.8838}, {"ts": 1774279740000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 7353.7, "quote_volume": 719.22216, "trades": 12, "taker_buy_volume": 6863.5, "taker_buy_quote": 671.2806}, {"ts": 1774279800000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 8093.6, "quote_volume": 790.98007, "trades": 9, "taker_buy_volume": 512.0, "taker_buy_quote": 50.134}, {"ts": 1774279860000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 6597.5, "quote_volume": 645.01899, "trades": 13, "taker_buy_volume": 4360.0, "taker_buy_quote": 426.19149}, {"ts": 1774279920000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 5670.2, "quote_volume": 554.69306, "trades": 6, "taker_buy_volume": 3195.2, "taker_buy_quote": 312.39056}, {"ts": 1774279980000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 11912.8, "quote_volume": 1165.48219, "trades": 12, "taker_buy_volume": 4729.1, "taker_buy_quote": 462.67889}, {"ts": 1774280040000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 26743.9, "quote_volume": 2616.38368, "trades": 15, "taker_buy_volume": 7197.9, "taker_buy_quote": 704.65025}, {"ts": 1774280100000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 17496.8, "quote_volume": 1709.50499, "trades": 23, "taker_buy_volume": 9003.0, "taker_buy_quote": 880.0856}, {"ts": 1774280160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 521.0, "quote_volume": 51.0059, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 51.0059}, {"ts": 1774280220000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6237.5, "quote_volume": 609.50375, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774280280000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 92619.4, "quote_volume": 9077.18988, "trades": 31, "taker_buy_volume": 89144.4, "taker_buy_quote": 8736.96363}, {"ts": 1774280340000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 13737.6, "quote_volume": 1347.30807, "trades": 12, "taker_buy_volume": 3329.1, "taker_buy_quote": 326.47012}, {"ts": 1774280400000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 5504.9, "quote_volume": 539.59622, "trades": 8, "taker_buy_volume": 4427.6, "taker_buy_quote": 434.02855}, {"ts": 1774280460000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 8055.2, "quote_volume": 788.61458, "trades": 15, "taker_buy_volume": 2895.0, "taker_buy_quote": 283.331}, {"ts": 1774280520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2000.0, "quote_volume": 195.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5576.6, "quote_volume": 544.53111, "trades": 5, "taker_buy_volume": 2549.5, "taker_buy_quote": 249.08615}, {"ts": 1774280640000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2180.9, "quote_volume": 213.40231, "trades": 4, "taker_buy_volume": 1156.0, "taker_buy_quote": 113.0646}, {"ts": 1774280700000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 4749.0, "quote_volume": 464.8131, "trades": 11, "taker_buy_volume": 3749.0, "taker_buy_quote": 366.9131}, {"ts": 1774280760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 104.6, "quote_volume": 10.20896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280820000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2000.0, "quote_volume": 195.1, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.1}, {"ts": 1774280880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774280940000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 3517.0, "quote_volume": 343.53465, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774281000000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 2308.0, "quote_volume": 225.0992, "trades": 3, "taker_buy_volume": 1308.0, "taker_buy_quote": 127.5992}, {"ts": 1774281060000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.097, "volume": 45830.0, "quote_volume": 4456.99733, "trades": 27, "taker_buy_volume": 3110.5, "taker_buy_quote": 302.3586}, {"ts": 1774281120000, "open": 0.0971, "high": 0.0971, "low": 0.0959, "close": 0.0961, "volume": 119479.3, "quote_volume": 11501.00788, "trades": 67, "taker_buy_volume": 6961.4, "taker_buy_quote": 670.44834}, {"ts": 1774281180000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 28964.2, "quote_volume": 2783.42856, "trades": 19, "taker_buy_volume": 12398.0, "taker_buy_quote": 1192.50609}, {"ts": 1774281240000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 9836.9, "quote_volume": 948.71769, "trades": 11, "taker_buy_volume": 7910.3, "taker_buy_quote": 763.18611}, {"ts": 1774281300000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 9990.3, "quote_volume": 965.63394, "trades": 7, "taker_buy_volume": 7990.3, "taker_buy_quote": 772.43394}, {"ts": 1774281360000, "open": 0.0966, "high": 0.0968, "low": 0.0963, "close": 0.0963, "volume": 31988.5, "quote_volume": 3084.66341, "trades": 27, "taker_buy_volume": 4000.0, "taker_buy_quote": 386.0}, {"ts": 1774281420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1237.5, "quote_volume": 119.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5467.6, "quote_volume": 526.52988, "trades": 4, "taker_buy_volume": 2992.6, "taker_buy_quote": 288.18738}, {"ts": 1774281540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5655.8, "quote_volume": 544.65354, "trades": 5, "taker_buy_volume": 5655.8, "taker_buy_quote": 544.65354}, {"ts": 1774281600000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 6219.0, "quote_volume": 600.23221, "trades": 8, "taker_buy_volume": 4574.6, "taker_buy_quote": 441.57649}, {"ts": 1774281660000, "open": 0.0966, "high": 0.0971, "low": 0.0966, "close": 0.0971, "volume": 16335.5, "quote_volume": 1582.37426, "trades": 26, "taker_buy_volume": 7392.5, "taker_buy_quote": 716.34506}, {"ts": 1774281720000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 19230.4, "quote_volume": 1866.22071, "trades": 26, "taker_buy_volume": 8232.9, "taker_buy_quote": 799.40446}, {"ts": 1774281780000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4672.3, "quote_volume": 453.6611, "trades": 15, "taker_buy_volume": 4480.0, "taker_buy_quote": 435.008}, {"ts": 1774281840000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2727.0, "quote_volume": 264.88365, "trades": 13, "taker_buy_volume": 2727.0, "taker_buy_quote": 264.88365}, {"ts": 1774281900000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3665.5, "quote_volume": 356.2242, "trades": 4, "taker_buy_volume": 3665.5, "taker_buy_quote": 356.2242}, {"ts": 1774281960000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 3237.5, "quote_volume": 314.3375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282020000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1507.0, "quote_volume": 146.20319, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 29.80319}, {"ts": 1774282080000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1442.3, "quote_volume": 139.89469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1237.5, "quote_volume": 119.79, "trades": 1, "taker_buy_volume": 1237.5, "taker_buy_quote": 119.79}, {"ts": 1774282200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 458.3, "quote_volume": 44.36344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1900.0, "quote_volume": 184.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1237.5, "quote_volume": 120.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3237.5, "quote_volume": 314.0375, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774282680000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 2322.5, "quote_volume": 225.31475, "trades": 3, "taker_buy_volume": 1322.5, "taker_buy_quote": 128.31475}, {"ts": 1774282740000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 7896.2, "quote_volume": 768.4138, "trades": 7, "taker_buy_volume": 6658.7, "taker_buy_quote": 647.8813}, {"ts": 1774282800000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3075.0, "quote_volume": 298.5825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 6504.7, "quote_volume": 631.60637, "trades": 9, "taker_buy_volume": 4267.2, "taker_buy_quote": 414.34512}, {"ts": 1774282920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5200.0, "quote_volume": 504.72375, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1774282980000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 6584.0, "quote_volume": 638.24445, "trades": 8, "taker_buy_volume": 1208.0, "taker_buy_quote": 117.076}, {"ts": 1774283040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2186.7, "quote_volume": 211.89123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1237.5, "quote_volume": 119.91375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283160000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 38246.5, "quote_volume": 3694.35077, "trades": 21, "taker_buy_volume": 17737.2, "taker_buy_quote": 1712.28475}, {"ts": 1774283220000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3475.0, "quote_volume": 335.80875, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 119.66625}, {"ts": 1774283280000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283460000, "open": 0.0966, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 96144.0, "quote_volume": 9268.27205, "trades": 46, "taker_buy_volume": 8442.4, "taker_buy_quote": 812.23457}, {"ts": 1774283520000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 53354.1, "quote_volume": 5143.83124, "trades": 9, "taker_buy_volume": 49879.1, "taker_buy_quote": 4809.18874}, {"ts": 1774283580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283640000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1895.0, "quote_volume": 182.8106, "trades": 5, "taker_buy_volume": 1895.0, "taker_buy_quote": 182.8106}, {"ts": 1774283700000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 1938.4, "quote_volume": 187.38932, "trades": 5, "taker_buy_volume": 1938.4, "taker_buy_quote": 187.38932}, {"ts": 1774283760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1106.0, "quote_volume": 107.282, "trades": 3, "taker_buy_volume": 1106.0, "taker_buy_quote": 107.282}, {"ts": 1774283880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1000.0, "quote_volume": 96.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1774284000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1237.5, "quote_volume": 120.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284060000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 30124.1, "quote_volume": 2930.121, "trades": 31, "taker_buy_volume": 25683.0, "taker_buy_quote": 2498.4868}, {"ts": 1774284120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 180.7, "quote_volume": 17.54597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 33232.6, "quote_volume": 3227.25731, "trades": 8, "taker_buy_volume": 31995.1, "taker_buy_quote": 3106.97231}, {"ts": 1774284300000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 5573.3, "quote_volume": 541.14368, "trades": 4, "taker_buy_volume": 1237.5, "taker_buy_quote": 120.0375}, {"ts": 1774284360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 117.2, "quote_volume": 11.35668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284420000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 154.8, "quote_volume": 15.01852, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 8.9332}, {"ts": 1774284480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284600000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 2767.3, "quote_volume": 268.07826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284720000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 12125.8, "quote_volume": 1176.7941, "trades": 14, "taker_buy_volume": 10888.3, "taker_buy_quote": 1056.7566}, {"ts": 1774284780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3475.0, "quote_volume": 337.4225, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 120.16125}, {"ts": 1774284840000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 17268.0, "quote_volume": 1677.55293, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284900000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 54142.6, "quote_volume": 5257.62206, "trades": 12, "taker_buy_volume": 13633.1, "taker_buy_quote": 1324.02586}, {"ts": 1774284960000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 27800.2, "quote_volume": 2696.42765, "trades": 20, "taker_buy_volume": 19989.8, "taker_buy_quote": 1939.06861}, {"ts": 1774285020000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 8127.3, "quote_volume": 787.60942, "trades": 13, "taker_buy_volume": 3978.0, "taker_buy_quote": 385.54225}, {"ts": 1774285080000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 26005.2, "quote_volume": 2514.23721, "trades": 21, "taker_buy_volume": 5774.5, "taker_buy_quote": 558.74785}, {"ts": 1774285140000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 11961.3, "quote_volume": 1156.37465, "trades": 12, "taker_buy_volume": 3592.0, "taker_buy_quote": 347.35845}, {"ts": 1774285200000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 30887.1, "quote_volume": 2982.78237, "trades": 24, "taker_buy_volume": 18521.0, "taker_buy_quote": 1789.05535}, {"ts": 1774285260000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 1177.3, "quote_volume": 113.80785, "trades": 8, "taker_buy_volume": 992.0, "taker_buy_quote": 95.9264}, {"ts": 1774285320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2094.6, "quote_volume": 202.75728, "trades": 1, "taker_buy_volume": 2094.6, "taker_buy_quote": 202.75728}, {"ts": 1774285500000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2296.9, "quote_volume": 222.13992, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 193.4}, {"ts": 1774285560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1774285620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2415.7, "quote_volume": 233.61601, "trades": 3, "taker_buy_volume": 2415.7, "taker_buy_quote": 233.61601}, {"ts": 1774285680000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 587.9, "quote_volume": 56.9156, "trades": 2, "taker_buy_volume": 587.9, "taker_buy_quote": 56.9156}, {"ts": 1774285740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3333.4, "quote_volume": 323.00646, "trades": 4, "taker_buy_volume": 3333.4, "taker_buy_quote": 323.00646}, {"ts": 1774285800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3092.8, "quote_volume": 299.69232, "trades": 3, "taker_buy_volume": 3092.8, "taker_buy_quote": 299.69232}, {"ts": 1774285860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.1, "quote_volume": 9.98008, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 9.98008}, {"ts": 1774285920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1337.4, "quote_volume": 129.46032, "trades": 1, "taker_buy_volume": 1337.4, "taker_buy_quote": 129.46032}, {"ts": 1774285980000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 4292.2, "quote_volume": 416.14131, "trades": 8, "taker_buy_volume": 3427.4, "taker_buy_quote": 332.34219}, {"ts": 1774286040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1237.5, "quote_volume": 120.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286100000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 8171.2, "quote_volume": 794.62346, "trades": 14, "taker_buy_volume": 8171.2, "taker_buy_quote": 794.62346}, {"ts": 1774286160000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 7000.0, "quote_volume": 682.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286220000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3498.0, "quote_volume": 340.855, "trades": 11, "taker_buy_volume": 3498.0, "taker_buy_quote": 340.855}, {"ts": 1774286280000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 7039.0, "quote_volume": 686.6327, "trades": 9, "taker_buy_volume": 7039.0, "taker_buy_quote": 686.6327}, {"ts": 1774286340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 70.4, "quote_volume": 6.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 5081.8, "quote_volume": 495.17932, "trades": 5, "taker_buy_volume": 60.0, "taker_buy_quote": 5.856}, {"ts": 1774286460000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 701.3, "quote_volume": 68.37675, "trades": 1, "taker_buy_volume": 701.3, "taker_buy_quote": 68.37675}, {"ts": 1774286520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1500.0, "quote_volume": 146.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286580000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286700000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5967.5, "quote_volume": 581.95425, "trades": 7, "taker_buy_volume": 3730.0, "taker_buy_quote": 363.798}, {"ts": 1774286760000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 5525.1, "quote_volume": 537.89974, "trades": 5, "taker_buy_volume": 1566.0, "taker_buy_quote": 152.3718}, {"ts": 1774286820000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 10191.9, "quote_volume": 991.89562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2304.2, "quote_volume": 223.96824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5925.7, "quote_volume": 575.87804, "trades": 5, "taker_buy_volume": 4688.2, "taker_buy_quote": 455.59304}, {"ts": 1774287000000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2977.0, "quote_volume": 288.94903, "trades": 9, "taker_buy_volume": 2977.0, "taker_buy_quote": 288.94903}, {"ts": 1774287060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2479.8, "quote_volume": 241.03656, "trades": 3, "taker_buy_volume": 1242.3, "taker_buy_quote": 120.75156}, {"ts": 1774287180000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6666.0, "quote_volume": 647.03935, "trades": 8, "taker_buy_volume": 2136.0, "taker_buy_quote": 207.4056}, {"ts": 1774287240000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4034.0, "quote_volume": 391.8854, "trades": 6, "taker_buy_volume": 3034.0, "taker_buy_quote": 294.6854}, {"ts": 1774287300000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 10596.0, "quote_volume": 1031.13817, "trades": 12, "taker_buy_volume": 9596.0, "taker_buy_quote": 933.73817}, {"ts": 1774287360000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 15840.9, "quote_volume": 1539.96033, "trades": 13, "taker_buy_volume": 700.5, "taker_buy_quote": 68.01855}, {"ts": 1774287420000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 4787.6, "quote_volume": 465.37196, "trades": 9, "taker_buy_volume": 3994.0, "taker_buy_quote": 388.2528}, {"ts": 1774287480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1347.0, "quote_volume": 130.9284, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 33.7284}, {"ts": 1774287540000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3999.5, "quote_volume": 388.3423, "trades": 5, "taker_buy_volume": 3908.0, "taker_buy_quote": 379.4668}, {"ts": 1774287600000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3425.3, "quote_volume": 332.08619, "trades": 6, "taker_buy_volume": 2373.1, "taker_buy_quote": 230.02279}, {"ts": 1774287660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 179.3, "quote_volume": 17.35624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 699.4, "quote_volume": 67.70192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287780000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 14829.1, "quote_volume": 1432.35621, "trades": 13, "taker_buy_volume": 4826.7, "taker_buy_quote": 466.25922}, {"ts": 1774287840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 350.0, "quote_volume": 33.81, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 33.81}, {"ts": 1774287900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12442.5, "quote_volume": 1200.70125, "trades": 2, "taker_buy_volume": 12442.5, "taker_buy_quote": 1200.70125}, {"ts": 1774287960000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1137.7, "quote_volume": 110.00812, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 102.7921}, {"ts": 1774288020000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 3513.5, "quote_volume": 339.6822, "trades": 6, "taker_buy_volume": 3513.5, "taker_buy_quote": 339.6822}, {"ts": 1774288080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2743.2, "quote_volume": 265.54176, "trades": 3, "taker_buy_volume": 1505.7, "taker_buy_quote": 145.75176}, {"ts": 1774288140000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2222.5, "quote_volume": 214.92525, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 9.196}, {"ts": 1774288200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774288320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 98.3, "quote_volume": 9.5351, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 9.5351}, {"ts": 1774288440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1237.5, "quote_volume": 120.0375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2000.0, "quote_volume": 193.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6345.2, "quote_volume": 615.4844, "trades": 5, "taker_buy_volume": 6345.2, "taker_buy_quote": 615.4844}, {"ts": 1774288920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1060.0, "quote_volume": 102.82, "trades": 2, "taker_buy_volume": 1060.0, "taker_buy_quote": 102.82}, {"ts": 1774288980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7816.5, "quote_volume": 757.61175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 6287.1, "quote_volume": 609.84088, "trades": 6, "taker_buy_volume": 3971.4, "taker_buy_quote": 385.2258}, {"ts": 1774289100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1237.5, "quote_volume": 119.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289280000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 30722.2, "quote_volume": 2974.68257, "trades": 11, "taker_buy_volume": 26434.4, "taker_buy_quote": 2560.05231}, {"ts": 1774289340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2237.5, "quote_volume": 216.36625, "trades": 2, "taker_buy_volume": 2237.5, "taker_buy_quote": 216.36625}, {"ts": 1774289400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1000.0, "quote_volume": 96.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1774289520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289640000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289700000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5079.5, "quote_volume": 493.21945, "trades": 6, "taker_buy_volume": 1464.3, "taker_buy_quote": 142.18353}, {"ts": 1774289940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2237.5, "quote_volume": 217.26125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1774290060000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 7733.4, "quote_volume": 752.26652, "trades": 8, "taker_buy_volume": 5800.4, "taker_buy_quote": 564.27892}, {"ts": 1774290120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 135.2, "quote_volume": 13.16848, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 13.16848}, {"ts": 1774290300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 99.6, "quote_volume": 9.69108, "trades": 1, "taker_buy_volume": 99.6, "taker_buy_quote": 9.69108}, {"ts": 1774290480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1349.6, "quote_volume": 131.04616, "trades": 2, "taker_buy_volume": 1349.6, "taker_buy_quote": 131.04616}, {"ts": 1774290600000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2225.5, "quote_volume": 216.2186, "trades": 3, "taker_buy_volume": 2225.5, "taker_buy_quote": 216.2186}, {"ts": 1774290660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1452.4, "quote_volume": 141.17328, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774290720000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 24043.0, "quote_volume": 2345.36601, "trades": 11, "taker_buy_volume": 24043.0, "taker_buy_quote": 2345.36601}, {"ts": 1774290780000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1633.8, "quote_volume": 159.43484, "trades": 3, "taker_buy_volume": 1393.4, "taker_buy_quote": 135.99584}, {"ts": 1774290840000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 31264.9, "quote_volume": 3050.63098, "trades": 17, "taker_buy_volume": 23950.3, "taker_buy_quote": 2337.71522}, {"ts": 1774290900000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 7645.1, "quote_volume": 745.2735, "trades": 4, "taker_buy_volume": 7645.1, "taker_buy_quote": 745.2735}, {"ts": 1774290960000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1075.2, "quote_volume": 104.832, "trades": 2, "taker_buy_volume": 1075.2, "taker_buy_quote": 104.832}, {"ts": 1774291020000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1215.7, "quote_volume": 118.5208, "trades": 4, "taker_buy_volume": 1116.2, "taker_buy_quote": 108.8295}, {"ts": 1774291080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4183.5, "quote_volume": 407.89125, "trades": 7, "taker_buy_volume": 4116.0, "taker_buy_quote": 401.31}, {"ts": 1774291140000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 5656.5, "quote_volume": 550.84815, "trades": 10, "taker_buy_volume": 2829.2, "taker_buy_quote": 275.52992}, {"ts": 1774291200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1273.9, "quote_volume": 123.95047, "trades": 3, "taker_buy_volume": 1273.9, "taker_buy_quote": 123.95047}, {"ts": 1774291260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 564.5, "quote_volume": 54.92585, "trades": 1, "taker_buy_volume": 564.5, "taker_buy_quote": 54.92585}, {"ts": 1774291320000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1359.4, "quote_volume": 132.30797, "trades": 3, "taker_buy_volume": 1359.4, "taker_buy_quote": 132.30797}, {"ts": 1774291380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1251.9, "quote_volume": 121.93506, "trades": 3, "taker_buy_volume": 1251.9, "taker_buy_quote": 121.93506}, {"ts": 1774291440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 956.7, "quote_volume": 93.18258, "trades": 2, "taker_buy_volume": 956.7, "taker_buy_quote": 93.18258}, {"ts": 1774291500000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 4589.8, "quote_volume": 446.92508, "trades": 10, "taker_buy_volume": 1255.8, "taker_buy_quote": 122.42688}, {"ts": 1774291560000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1301.8, "quote_volume": 126.86883, "trades": 4, "taker_buy_volume": 1301.8, "taker_buy_quote": 126.86883}, {"ts": 1774291620000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2070.8, "quote_volume": 201.77056, "trades": 5, "taker_buy_volume": 1070.8, "taker_buy_quote": 104.37056}, {"ts": 1774291680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 737.4, "quote_volume": 71.8965, "trades": 1, "taker_buy_volume": 737.4, "taker_buy_quote": 71.8965}, {"ts": 1774291740000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1202.1, "quote_volume": 117.20475, "trades": 3, "taker_buy_volume": 1202.1, "taker_buy_quote": 117.20475}, {"ts": 1774291800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1548.8, "quote_volume": 151.16288, "trades": 2, "taker_buy_volume": 1548.8, "taker_buy_quote": 151.16288}, {"ts": 1774291860000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2661.1, "quote_volume": 259.45725, "trades": 5, "taker_buy_volume": 737.1, "taker_buy_quote": 71.86725}, {"ts": 1774291920000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 11548.5, "quote_volume": 1123.88159, "trades": 9, "taker_buy_volume": 1125.4, "taker_buy_quote": 109.61396}, {"ts": 1774291980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1027.1, "quote_volume": 100.03954, "trades": 3, "taker_buy_volume": 1027.1, "taker_buy_quote": 100.03954}, {"ts": 1774292040000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1813.5, "quote_volume": 176.6132, "trades": 4, "taker_buy_volume": 1596.5, "taker_buy_quote": 155.4991}, {"ts": 1774292100000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3125.6, "quote_volume": 304.5522, "trades": 4, "taker_buy_volume": 3125.6, "taker_buy_quote": 304.5522}, {"ts": 1774292160000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 729.9, "quote_volume": 71.16525, "trades": 2, "taker_buy_volume": 729.9, "taker_buy_quote": 71.16525}, {"ts": 1774292220000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1128.0, "quote_volume": 109.98, "trades": 2, "taker_buy_volume": 1128.0, "taker_buy_quote": 109.98}, {"ts": 1774292280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1113.6, "quote_volume": 108.576, "trades": 3, "taker_buy_volume": 1113.6, "taker_buy_quote": 108.576}, {"ts": 1774292340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1074.8, "quote_volume": 104.793, "trades": 2, "taker_buy_volume": 1074.8, "taker_buy_quote": 104.793}, {"ts": 1774292400000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3130.3, "quote_volume": 305.15164, "trades": 6, "taker_buy_volume": 1366.7, "taker_buy_quote": 133.25325}, {"ts": 1774292460000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 2887.8, "quote_volume": 281.33469, "trades": 4, "taker_buy_volume": 1176.4, "taker_buy_quote": 114.64433}, {"ts": 1774292520000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 1881.5, "quote_volume": 183.46532, "trades": 4, "taker_buy_volume": 1881.5, "taker_buy_quote": 183.46532}, {"ts": 1774292580000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4221.6, "quote_volume": 412.02816, "trades": 6, "taker_buy_volume": 984.1, "taker_buy_quote": 96.04816}, {"ts": 1774292640000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1869.3, "quote_volume": 182.50687, "trades": 5, "taker_buy_volume": 1347.3, "taker_buy_quote": 131.55967}, {"ts": 1774292700000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 922.3, "quote_volume": 90.10871, "trades": 3, "taker_buy_volume": 922.3, "taker_buy_quote": 90.10871}, {"ts": 1774292760000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3965.0, "quote_volume": 387.2205, "trades": 10, "taker_buy_volume": 1127.5, "taker_buy_quote": 110.15675}, {"ts": 1774292820000, "open": 0.0977, "high": 0.0977, "low": 0.0972, "close": 0.0973, "volume": 21386.6, "quote_volume": 2080.38937, "trades": 17, "taker_buy_volume": 4211.6, "taker_buy_quote": 410.08332}, {"ts": 1774292880000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 3492.4, "quote_volume": 339.77803, "trades": 5, "taker_buy_volume": 2434.0, "taker_buy_quote": 236.90155}, {"ts": 1774292940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 749.6, "quote_volume": 72.93608, "trades": 1, "taker_buy_volume": 749.6, "taker_buy_quote": 72.93608}, {"ts": 1774293000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1219.6, "quote_volume": 118.78904, "trades": 2, "taker_buy_volume": 1219.6, "taker_buy_quote": 118.78904}, {"ts": 1774293060000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1268.3, "quote_volume": 123.53242, "trades": 4, "taker_buy_volume": 1268.3, "taker_buy_quote": 123.53242}, {"ts": 1774293120000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2892.5, "quote_volume": 281.52257, "trades": 4, "taker_buy_volume": 1655.0, "taker_buy_quote": 161.11382}, {"ts": 1774293180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 945.6, "quote_volume": 91.91232, "trades": 2, "taker_buy_volume": 945.6, "taker_buy_quote": 91.91232}, {"ts": 1774293240000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 4370.6, "quote_volume": 424.34821, "trades": 7, "taker_buy_volume": 1698.6, "taker_buy_quote": 165.04046}, {"ts": 1774293300000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1551.9, "quote_volume": 150.8016, "trades": 5, "taker_buy_volume": 1486.5, "taker_buy_quote": 144.45126}, {"ts": 1774293360000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 732.1, "quote_volume": 71.16012, "trades": 1, "taker_buy_volume": 732.1, "taker_buy_quote": 71.16012}, {"ts": 1774293420000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4266.1, "quote_volume": 414.70625, "trades": 8, "taker_buy_volume": 2028.6, "taker_buy_quote": 197.22125}, {"ts": 1774293480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1385.4, "quote_volume": 134.66088, "trades": 3, "taker_buy_volume": 1385.4, "taker_buy_quote": 134.66088}, {"ts": 1774293540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 759.2, "quote_volume": 73.94608, "trades": 1, "taker_buy_volume": 759.2, "taker_buy_quote": 73.94608}, {"ts": 1774293600000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1596.1, "quote_volume": 155.46014, "trades": 3, "taker_buy_volume": 1596.1, "taker_buy_quote": 155.46014}, {"ts": 1774293660000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3419.8, "quote_volume": 332.76477, "trades": 4, "taker_buy_volume": 182.3, "taker_buy_quote": 17.75602}, {"ts": 1774293720000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5378.3, "quote_volume": 521.7006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7429.6, "quote_volume": 719.91564, "trades": 8, "taker_buy_volume": 5066.1, "taker_buy_quote": 490.90509}, {"ts": 1774293900000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 74.3, "quote_volume": 7.19224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293960000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 846.9, "quote_volume": 81.97836, "trades": 6, "taker_buy_volume": 103.1, "taker_buy_quote": 9.99039}, {"ts": 1774294080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 106.3, "quote_volume": 10.27921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1114.7, "quote_volume": 107.80296, "trades": 2, "taker_buy_volume": 1114.7, "taker_buy_quote": 107.80296}, {"ts": 1774294260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1973.0, "quote_volume": 190.9864, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1774294380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 20631.9, "quote_volume": 1992.96174, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294620000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2779.5, "quote_volume": 268.16945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774294800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 628.8, "quote_volume": 60.6279, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 11.1747}, {"ts": 1774294920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5312.7, "quote_volume": 512.67555, "trades": 6, "taker_buy_volume": 5171.1, "taker_buy_quote": 499.01115}, {"ts": 1774295040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774295220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6439.3, "quote_volume": 622.68031, "trades": 6, "taker_buy_volume": 4341.2, "taker_buy_quote": 419.79404}, {"ts": 1774295400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295460000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 4907.6, "quote_volume": 473.13584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4030.9, "quote_volume": 387.84252, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774295580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3043.8, "quote_volume": 293.11794, "trades": 2, "taker_buy_volume": 3043.8, "taker_buy_quote": 293.11794}, {"ts": 1774295640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 65.1, "quote_volume": 6.26913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 11934.6, "quote_volume": 1151.1758, "trades": 13, "taker_buy_volume": 8781.6, "taker_buy_quote": 846.78755}, {"ts": 1774295820000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2178.3, "quote_volume": 210.38178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295880000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 22483.9, "quote_volume": 2175.87442, "trades": 20, "taker_buy_volume": 18776.6, "taker_buy_quote": 1817.15476}, {"ts": 1774295940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.0968, "high": 0.0968, "low": 0.0962, "close": 0.0966, "volume": 41099.2, "quote_volume": 3963.59962, "trades": 34, "taker_buy_volume": 8143.0, "taker_buy_quote": 785.43957}, {"ts": 1774296060000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 8459.4, "quote_volume": 815.29656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4056.2, "quote_volume": 391.01768, "trades": 3, "taker_buy_volume": 4056.2, "taker_buy_quote": 391.01768}, {"ts": 1774296180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774296240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.0968, "high": 0.0968, "low": 0.0957, "close": 0.0961, "volume": 401029.4, "quote_volume": 38574.97195, "trades": 186, "taker_buy_volume": 153101.2, "taker_buy_quote": 14725.42258}, {"ts": 1774296360000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 63232.8, "quote_volume": 6082.21446, "trades": 23, "taker_buy_volume": 61615.1, "taker_buy_quote": 5926.75537}, {"ts": 1774296420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1094.2, "quote_volume": 105.37146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3504.0, "quote_volume": 337.31145, "trades": 6, "taker_buy_volume": 3504.0, "taker_buy_quote": 337.31145}, {"ts": 1774296540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 903.0, "quote_volume": 86.8686, "trades": 2, "taker_buy_volume": 903.0, "taker_buy_quote": 86.8686}, {"ts": 1774296600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4668.0, "quote_volume": 448.94507, "trades": 7, "taker_buy_volume": 4668.0, "taker_buy_quote": 448.94507}, {"ts": 1774296660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3893.9, "quote_volume": 374.08004, "trades": 4, "taker_buy_volume": 1237.5, "taker_buy_quote": 118.8}, {"ts": 1774296840000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 45395.2, "quote_volume": 4353.07985, "trades": 24, "taker_buy_volume": 9683.9, "taker_buy_quote": 928.66161}, {"ts": 1774296900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1290.5, "quote_volume": 123.8827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 5059.8, "quote_volume": 485.11107, "trades": 4, "taker_buy_volume": 3822.3, "taker_buy_quote": 366.55857}, {"ts": 1774297080000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9902.9, "quote_volume": 948.10213, "trades": 6, "taker_buy_volume": 5587.3, "taker_buy_quote": 535.09921}, {"ts": 1774297140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297200000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 29785.1, "quote_volume": 2855.69457, "trades": 18, "taker_buy_volume": 29785.1, "taker_buy_quote": 2855.69457}, {"ts": 1774297260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2237.5, "quote_volume": 214.3525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1000.0, "quote_volume": 95.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.8}, {"ts": 1774297560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2070.0, "quote_volume": 198.306, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 198.306}, {"ts": 1774297620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1000.0, "quote_volume": 95.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.9}, {"ts": 1774297740000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 4574.7, "quote_volume": 438.85963, "trades": 6, "taker_buy_volume": 4574.7, "taker_buy_quote": 438.85963}, {"ts": 1774297800000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 18394.6, "quote_volume": 1767.32712, "trades": 18, "taker_buy_volume": 18394.6, "taker_buy_quote": 1767.32712}, {"ts": 1774297860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 10465.4, "quote_volume": 1008.38795, "trades": 18, "taker_buy_volume": 6015.0, "taker_buy_quote": 579.57906}, {"ts": 1774297980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2542.5, "quote_volume": 244.84275, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 29.3715}, {"ts": 1774298100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4549.5, "quote_volume": 438.11685, "trades": 6, "taker_buy_volume": 4549.5, "taker_buy_quote": 438.11685}, {"ts": 1774298160000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4557.0, "quote_volume": 438.904, "trades": 11, "taker_buy_volume": 4557.0, "taker_buy_quote": 438.904}, {"ts": 1774298220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 202.0, "quote_volume": 19.4728, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 19.4728}, {"ts": 1774298280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2311.7, "quote_volume": 222.14695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 103.3, "quote_volume": 9.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298580000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 9548.6, "quote_volume": 915.06944, "trades": 15, "taker_buy_volume": 496.0, "taker_buy_quote": 47.616}, {"ts": 1774298640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5358.3, "quote_volume": 513.32514, "trades": 5, "taker_buy_volume": 5358.3, "taker_buy_quote": 513.32514}, {"ts": 1774298760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1262.0, "quote_volume": 120.9258, "trades": 2, "taker_buy_volume": 1262.0, "taker_buy_quote": 120.9258}, {"ts": 1774298940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5213.7, "quote_volume": 499.47246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1000.0, "quote_volume": 95.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 53916.3, "quote_volume": 5154.39828, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2068.4, "quote_volume": 197.94588, "trades": 2, "taker_buy_volume": 2068.4, "taker_buy_quote": 197.94588}, {"ts": 1774299240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 421.4, "quote_volume": 40.32798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 66.9, "quote_volume": 6.40233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1386.8, "quote_volume": 132.85544, "trades": 2, "taker_buy_volume": 1386.8, "taker_buy_quote": 132.85544}, {"ts": 1774299600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299660000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1187.4, "quote_volume": 113.87704, "trades": 3, "taker_buy_volume": 1053.8, "taker_buy_quote": 101.0648}, {"ts": 1774299720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299780000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 1699.4, "quote_volume": 163.45222, "trades": 3, "taker_buy_volume": 1699.4, "taker_buy_quote": 163.45222}, {"ts": 1774299840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2076.8, "quote_volume": 199.78816, "trades": 2, "taker_buy_volume": 2076.8, "taker_buy_quote": 199.78816}, {"ts": 1774300020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 352.0, "quote_volume": 33.8272, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 33.8272}, {"ts": 1774300140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 772.0, "quote_volume": 73.99616, "trades": 2, "taker_buy_volume": 385.6, "taker_buy_quote": 36.97904}, {"ts": 1774300320000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1352.0, "quote_volume": 129.6568, "trades": 2, "taker_buy_volume": 1352.0, "taker_buy_quote": 129.6568}, {"ts": 1774300380000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 154.3, "quote_volume": 14.79737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 352.0, "quote_volume": 33.7568, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 33.7568}, {"ts": 1774300620000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 419.2, "quote_volume": 40.20128, "trades": 1, "taker_buy_volume": 419.2, "taker_buy_quote": 40.20128}, {"ts": 1774300680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3925.5, "quote_volume": 375.74029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 460.0, "quote_volume": 43.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 8481.8, "quote_volume": 810.86008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2060.1, "quote_volume": 197.15157, "trades": 1, "taker_buy_volume": 2060.1, "taker_buy_quote": 197.15157}, {"ts": 1774301340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 53.2, "quote_volume": 5.09124, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 5.09124}, {"ts": 1774301460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 58.2, "quote_volume": 5.56392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2262.0, "quote_volume": 216.8258, "trades": 6, "taker_buy_volume": 2262.0, "taker_buy_quote": 216.8258}, {"ts": 1774301640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4550.7, "quote_volume": 435.95706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 352.0, "quote_volume": 33.792, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 33.792}, {"ts": 1774301760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 413.0, "quote_volume": 39.6006, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 39.6006}, {"ts": 1774301880000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 419.4, "quote_volume": 40.16504, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 33.7216}, {"ts": 1774301940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 28485.4, "quote_volume": 2718.22205, "trades": 21, "taker_buy_volume": 3137.0, "taker_buy_quote": 299.6383}, {"ts": 1774302120000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 23263.0, "quote_volume": 2229.5431, "trades": 16, "taker_buy_volume": 23263.0, "taker_buy_quote": 2229.5431}, {"ts": 1774302180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1329.0, "quote_volume": 127.3182, "trades": 1, "taker_buy_volume": 1329.0, "taker_buy_quote": 127.3182}, {"ts": 1774302300000, "open": 0.0958, "high": 0.0967, "low": 0.0957, "close": 0.0959, "volume": 156715.6, "quote_volume": 15072.27564, "trades": 83, "taker_buy_volume": 124491.5, "taker_buy_quote": 11982.77545}, {"ts": 1774302360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 10662.0, "quote_volume": 1022.8365, "trades": 6, "taker_buy_volume": 10662.0, "taker_buy_quote": 1022.8365}, {"ts": 1774302480000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 22083.9, "quote_volume": 2121.74814, "trades": 7, "taker_buy_volume": 21615.0, "taker_buy_quote": 2076.68685}, {"ts": 1774302540000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 15820.0, "quote_volume": 1522.98125, "trades": 14, "taker_buy_volume": 15820.0, "taker_buy_quote": 1522.98125}, {"ts": 1774302600000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 7488.0, "quote_volume": 722.32201, "trades": 10, "taker_buy_volume": 7488.0, "taker_buy_quote": 722.32201}, {"ts": 1774302660000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 304.1, "quote_volume": 29.30302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 12451.3, "quote_volume": 1198.85199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2103.2, "quote_volume": 202.12784, "trades": 2, "taker_buy_volume": 2103.2, "taker_buy_quote": 202.12784}, {"ts": 1774302900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303140000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1352.0, "quote_volume": 129.8272, "trades": 2, "taker_buy_volume": 1352.0, "taker_buy_quote": 129.8272}, {"ts": 1774303200000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 846.8, "quote_volume": 81.38662, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 8.79268}, {"ts": 1774303260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1323.7, "quote_volume": 127.60468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303380000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 17440.8, "quote_volume": 1668.89081, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303440000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 20174.4, "quote_volume": 1929.38574, "trades": 8, "taker_buy_volume": 20174.4, "taker_buy_quote": 1929.38574}, {"ts": 1774303500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 385.2, "quote_volume": 36.82512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303620000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13946.5, "quote_volume": 1336.37887, "trades": 5, "taker_buy_volume": 3041.7, "taker_buy_quote": 291.69903}, {"ts": 1774303680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1302.0, "quote_volume": 124.7316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4695.2, "quote_volume": 449.80016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7823.4, "quote_volume": 749.48172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303860000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4183.0, "quote_volume": 401.83705, "trades": 6, "taker_buy_volume": 4183.0, "taker_buy_quote": 401.83705}, {"ts": 1774303920000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 894.3, "quote_volume": 85.8528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 7339.4, "quote_volume": 706.83182, "trades": 11, "taker_buy_volume": 6339.4, "taker_buy_quote": 610.43182}, {"ts": 1774304100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1073.4, "quote_volume": 103.36842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2514.3, "quote_volume": 242.62995, "trades": 4, "taker_buy_volume": 1321.8, "taker_buy_quote": 127.5537}, {"ts": 1774304400000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 12747.7, "quote_volume": 1231.77866, "trades": 13, "taker_buy_volume": 9747.7, "taker_buy_quote": 941.97866}, {"ts": 1774304460000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 17446.2, "quote_volume": 1681.7705, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 178.2, "quote_volume": 17.16066, "trades": 2, "taker_buy_volume": 178.2, "taker_buy_quote": 17.16066}, {"ts": 1774304580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 9675.0, "quote_volume": 929.855, "trades": 7, "taker_buy_volume": 5275.0, "taker_buy_quote": 507.33575}, {"ts": 1774304820000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2250.6, "quote_volume": 216.50191, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.9185}, {"ts": 1774304880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3385.0, "quote_volume": 324.74075, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.9}, {"ts": 1774305120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3880.3, "quote_volume": 372.81897, "trades": 3, "taker_buy_volume": 3880.3, "taker_buy_quote": 372.81897}, {"ts": 1774305180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1447.1, "quote_volume": 139.06631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305240000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1280.0, "quote_volume": 122.908, "trades": 5, "taker_buy_volume": 1280.0, "taker_buy_quote": 122.908}, {"ts": 1774305300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774305360000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 9651.2, "quote_volume": 929.67486, "trades": 6, "taker_buy_volume": 8458.7, "taker_buy_quote": 814.59861}, {"ts": 1774305420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2192.5, "quote_volume": 211.357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 73.1, "quote_volume": 7.03953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2192.5, "quote_volume": 210.9185, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774305840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2009.3, "quote_volume": 193.67289, "trades": 3, "taker_buy_volume": 2009.3, "taker_buy_quote": 193.67289}, {"ts": 1774306020000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1529.4, "quote_volume": 147.45016, "trades": 4, "taker_buy_volume": 1529.4, "taker_buy_quote": 147.45016}, {"ts": 1774306080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2552.0, "quote_volume": 246.268, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 16.1155}, {"ts": 1774306140000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 28202.9, "quote_volume": 2715.42454, "trades": 23, "taker_buy_volume": 593.0, "taker_buy_quote": 57.0466}, {"ts": 1774306200000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 2669.5, "quote_volume": 256.60357, "trades": 5, "taker_buy_volume": 1373.3, "taker_buy_quote": 132.02838}, {"ts": 1774306260000, "open": 0.0963, "high": 0.0971, "low": 0.0963, "close": 0.0971, "volume": 102172.3, "quote_volume": 9883.27257, "trades": 64, "taker_buy_volume": 84611.2, "taker_buy_quote": 8186.20282}, {"ts": 1774306320000, "open": 0.097, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 9585.8, "quote_volume": 930.20599, "trades": 17, "taker_buy_volume": 5940.0, "taker_buy_quote": 576.63938}, {"ts": 1774306380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 9129.5, "quote_volume": 888.32443, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 23.45392}, {"ts": 1774306500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 421.5, "quote_volume": 41.0541, "trades": 2, "taker_buy_volume": 421.5, "taker_buy_quote": 41.0541}, {"ts": 1774306620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306740000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 5904.3, "quote_volume": 576.71881, "trades": 7, "taker_buy_volume": 4904.3, "taker_buy_quote": 478.91881}, {"ts": 1774306800000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0979, "volume": 31282.9, "quote_volume": 3065.87656, "trades": 30, "taker_buy_volume": 25359.3, "taker_buy_quote": 2486.19168}, {"ts": 1774306860000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 19192.2, "quote_volume": 1873.01842, "trades": 11, "taker_buy_volume": 707.1, "taker_buy_quote": 69.09389}, {"ts": 1774306920000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 814.3, "quote_volume": 79.47568, "trades": 2, "taker_buy_volume": 814.3, "taker_buy_quote": 79.47568}, {"ts": 1774306980000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 14390.1, "quote_volume": 1408.28629, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 1278.8, "quote_volume": 124.57238, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 8.42288}, {"ts": 1774307100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3222.7, "quote_volume": 314.21325, "trades": 2, "taker_buy_volume": 3222.7, "taker_buy_quote": 314.21325}, {"ts": 1774307160000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2341.5, "quote_volume": 228.29625, "trades": 6, "taker_buy_volume": 2341.5, "taker_buy_quote": 228.29625}, {"ts": 1774307460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 178.9, "quote_volume": 17.42486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1468.5, "quote_volume": 143.17875, "trades": 5, "taker_buy_volume": 1468.5, "taker_buy_quote": 143.17875}, {"ts": 1774307640000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0979, "volume": 71512.3, "quote_volume": 7015.86271, "trades": 23, "taker_buy_volume": 33622.9, "taker_buy_quote": 3298.83667}, {"ts": 1774307700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 285.3, "quote_volume": 27.93087, "trades": 2, "taker_buy_volume": 93.4, "taker_buy_quote": 9.14386}, {"ts": 1774307760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3046.3, "quote_volume": 297.62351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 190.0, "quote_volume": 18.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 810.0, "quote_volume": 79.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 11045.2, "quote_volume": 1078.91409, "trades": 6, "taker_buy_volume": 10218.2, "taker_buy_quote": 998.19889}, {"ts": 1774308000000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 66.3, "quote_volume": 6.47088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308060000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 22646.4, "quote_volume": 2202.79733, "trades": 18, "taker_buy_volume": 1192.5, "taker_buy_quote": 116.03025}, {"ts": 1774308120000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 2534.3, "quote_volume": 247.23853, "trades": 5, "taker_buy_volume": 2148.6, "taker_buy_quote": 209.67618}, {"ts": 1774308180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 768.4, "quote_volume": 75.14952, "trades": 2, "taker_buy_volume": 768.4, "taker_buy_quote": 75.14952}, {"ts": 1774308240000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 612.0, "quote_volume": 59.9148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308300000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 33711.7, "quote_volume": 3303.04367, "trades": 12, "taker_buy_volume": 31975.0, "taker_buy_quote": 3132.72782}, {"ts": 1774308420000, "open": 0.098, "high": 0.098, "low": 0.0973, "close": 0.0973, "volume": 28409.2, "quote_volume": 2772.09462, "trades": 22, "taker_buy_volume": 8105.1, "taker_buy_quote": 788.83151}, {"ts": 1774308480000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 454.6, "quote_volume": 44.29509, "trades": 2, "taker_buy_volume": 454.6, "taker_buy_quote": 44.29509}, {"ts": 1774308540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 3305.3, "quote_volume": 322.486, "trades": 4, "taker_buy_volume": 112.8, "taker_buy_quote": 10.998}, {"ts": 1774308660000, "open": 0.0975, "high": 0.0975, "low": 0.0966, "close": 0.0969, "volume": 113588.4, "quote_volume": 11015.86054, "trades": 82, "taker_buy_volume": 35812.1, "taker_buy_quote": 3470.42266}, {"ts": 1774308720000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2533.4, "quote_volume": 245.65461, "trades": 3, "taker_buy_volume": 2533.4, "taker_buy_quote": 245.65461}, {"ts": 1774308780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6424.0, "quote_volume": 623.128, "trades": 5, "taker_buy_volume": 3039.0, "taker_buy_quote": 294.783}, {"ts": 1774308840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 516.3, "quote_volume": 50.01239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 3954.2, "quote_volume": 383.34134, "trades": 7, "taker_buy_volume": 2003.6, "taker_buy_quote": 194.3492}, {"ts": 1774308960000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 29199.6, "quote_volume": 2832.35089, "trades": 6, "taker_buy_volume": 29096.5, "taker_buy_quote": 2822.3605}, {"ts": 1774309020000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 530.9, "quote_volume": 51.52703, "trades": 3, "taker_buy_volume": 297.3, "taker_buy_quote": 28.86783}, {"ts": 1774309080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2444.0, "quote_volume": 237.3124, "trades": 3, "taker_buy_volume": 1251.5, "taker_buy_quote": 121.52065}, {"ts": 1774309140000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 993.0, "quote_volume": 96.4203, "trades": 1, "taker_buy_volume": 993.0, "taker_buy_quote": 96.4203}, {"ts": 1774309200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 699.4, "quote_volume": 68.05162, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 68.05162}, {"ts": 1774309260000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3084.4, "quote_volume": 301.41582, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 68.40132}, {"ts": 1774309320000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 2372.4, "quote_volume": 231.72228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3216.2, "quote_volume": 313.85072, "trades": 5, "taker_buy_volume": 1712.2, "taker_buy_quote": 167.11072}, {"ts": 1774309440000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 7054.9, "quote_volume": 688.76815, "trades": 2, "taker_buy_volume": 7054.9, "taker_buy_quote": 688.76815}, {"ts": 1774309500000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3192.5, "quote_volume": 312.00725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 14918.7, "quote_volume": 1457.90461, "trades": 8, "taker_buy_volume": 13500.1, "taker_buy_quote": 1319.16553}, {"ts": 1774309620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1149.2, "quote_volume": 112.27684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2198.4, "quote_volume": 214.56384, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 19.36384}, {"ts": 1774309740000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 7273.8, "quote_volume": 710.02645, "trades": 5, "taker_buy_volume": 6273.8, "taker_buy_quote": 612.52645}, {"ts": 1774309800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774309920000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2614.8, "quote_volume": 255.94532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1000.0, "quote_volume": 97.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310040000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 3787.2, "quote_volume": 370.96817, "trades": 7, "taker_buy_volume": 2019.2, "taker_buy_quote": 197.95777}, {"ts": 1774310100000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 17875.2, "quote_volume": 1746.84554, "trades": 18, "taker_buy_volume": 6969.4, "taker_buy_quote": 681.34888}, {"ts": 1774310160000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 236.5, "quote_volume": 23.1627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310220000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3727.7, "quote_volume": 365.3146, "trades": 2, "taker_buy_volume": 3727.7, "taker_buy_quote": 365.3146}, {"ts": 1774310400000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 6891.9, "quote_volume": 675.6219, "trades": 17, "taker_buy_volume": 1192.5, "taker_buy_quote": 116.865}, {"ts": 1774310460000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 2285.9, "quote_volume": 224.45915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 14262.9, "quote_volume": 1401.62382, "trades": 15, "taker_buy_volume": 6159.8, "taker_buy_quote": 605.28909}, {"ts": 1774310580000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 5458.2, "quote_volume": 536.44646, "trades": 5, "taker_buy_volume": 3073.2, "taker_buy_quote": 302.00096}, {"ts": 1774310640000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 10872.2, "quote_volume": 1066.56282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 786.4, "quote_volume": 77.22448, "trades": 1, "taker_buy_volume": 786.4, "taker_buy_quote": 77.22448}, {"ts": 1774310760000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 29652.1, "quote_volume": 2914.88007, "trades": 15, "taker_buy_volume": 17352.0, "taker_buy_quote": 1705.66099}, {"ts": 1774310820000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 12908.3, "quote_volume": 1267.59506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1000.0, "quote_volume": 98.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1774310940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 40340.2, "quote_volume": 3949.68483, "trades": 17, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1774311060000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1207.0, "quote_volume": 117.68395, "trades": 3, "taker_buy_volume": 1207.0, "taker_buy_quote": 117.68395}, {"ts": 1774311120000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 16247.8, "quote_volume": 1585.78638, "trades": 10, "taker_buy_volume": 16247.8, "taker_buy_quote": 1585.78638}, {"ts": 1774311180000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1162.5, "quote_volume": 113.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3047.0, "quote_volume": 297.6919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5199.5, "quote_volume": 507.98297, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 7.98368}, {"ts": 1774311420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311540000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1093.3, "quote_volume": 106.69675, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774311600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774311660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1785.6, "quote_volume": 174.27456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774311780000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 20211.0, "quote_volume": 1977.4783, "trades": 13, "taker_buy_volume": 5204.6, "taker_buy_quote": 509.73313}, {"ts": 1774311840000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 2131.9, "quote_volume": 208.39982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1192.5, "quote_volume": 116.50725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312020000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 6679.1, "quote_volume": 652.11865, "trades": 7, "taker_buy_volume": 2247.3, "taker_buy_quote": 219.45572}, {"ts": 1774312080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 7107.0, "quote_volume": 692.2078, "trades": 7, "taker_buy_volume": 783.0, "taker_buy_quote": 76.3425}, {"ts": 1774312200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1699.4, "quote_volume": 165.35162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312320000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 16872.4, "quote_volume": 1640.09728, "trades": 6, "taker_buy_volume": 16872.4, "taker_buy_quote": 1640.09728}, {"ts": 1774312380000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0979, "volume": 17129.2, "quote_volume": 1671.58279, "trades": 15, "taker_buy_volume": 15028.0, "taker_buy_quote": 1466.42591}, {"ts": 1774312440000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 4695.4, "quote_volume": 461.35627, "trades": 7, "taker_buy_volume": 3194.2, "taker_buy_quote": 313.98986}, {"ts": 1774312500000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.0979, "volume": 17274.9, "quote_volume": 1693.6387, "trades": 19, "taker_buy_volume": 2438.9, "taker_buy_quote": 238.76831}, {"ts": 1774312560000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3074.5, "quote_volume": 301.401, "trades": 2, "taker_buy_volume": 3074.5, "taker_buy_quote": 301.401}, {"ts": 1774312620000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774312680000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312740000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 16639.5, "quote_volume": 1625.3661, "trades": 9, "taker_buy_volume": 15447.0, "taker_buy_quote": 1509.2166}, {"ts": 1774312800000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 2482.8, "quote_volume": 243.29444, "trades": 2, "taker_buy_volume": 2383.0, "taker_buy_quote": 233.534}, {"ts": 1774312860000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312920000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 2101.9, "quote_volume": 205.97601, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774312980000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0984, "volume": 69530.1, "quote_volume": 6829.64879, "trades": 70, "taker_buy_volume": 49006.7, "taker_buy_quote": 4813.64223}, {"ts": 1774313100000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 1865.9, "quote_volume": 183.51797, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.4}, {"ts": 1774313160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 8808.7, "quote_volume": 866.77608, "trades": 3, "taker_buy_volume": 169.4, "taker_buy_quote": 16.66896}, {"ts": 1774313220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2385.0, "quote_volume": 234.9225, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.46125}, {"ts": 1774313280000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 35821.9, "quote_volume": 3535.26084, "trades": 40, "taker_buy_volume": 22003.3, "taker_buy_quote": 2171.11777}, {"ts": 1774313400000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 8578.9, "quote_volume": 845.95773, "trades": 11, "taker_buy_volume": 3069.0, "taker_buy_quote": 302.65635}, {"ts": 1774313460000, "open": 0.0986, "high": 0.0987, "low": 0.0981, "close": 0.0982, "volume": 19825.6, "quote_volume": 1949.33951, "trades": 28, "taker_buy_volume": 7043.2, "taker_buy_quote": 693.60707}, {"ts": 1774313520000, "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 29921.8, "quote_volume": 2940.14384, "trades": 43, "taker_buy_volume": 28729.4, "taker_buy_quote": 2823.1694}, {"ts": 1774313580000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 9550.7, "quote_volume": 942.47346, "trades": 11, "taker_buy_volume": 7237.7, "taker_buy_quote": 714.26711}, {"ts": 1774313640000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 15823.5, "quote_volume": 1560.94666, "trades": 24, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.5805}, {"ts": 1774313700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 8056.7, "quote_volume": 793.26285, "trades": 5, "taker_buy_volume": 8056.7, "taker_buy_quote": 793.26285}, {"ts": 1774313820000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 4064.2, "quote_volume": 400.3237, "trades": 3, "taker_buy_volume": 3263.5, "taker_buy_quote": 321.45475}, {"ts": 1774313880000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 10546.8, "quote_volume": 1035.3928, "trades": 9, "taker_buy_volume": 1344.2, "taker_buy_quote": 131.86602}, {"ts": 1774313940000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 28273.2, "quote_volume": 2768.93819, "trades": 24, "taker_buy_volume": 11635.5, "taker_buy_quote": 1140.18993}, {"ts": 1774314000000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2192.5, "quote_volume": 215.08425, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1774314060000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 2000.0, "quote_volume": 195.9, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.9}, {"ts": 1774314120000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 12600.7, "quote_volume": 1236.66855, "trades": 10, "taker_buy_volume": 12600.7, "taker_buy_quote": 1236.66855}, {"ts": 1774314180000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 75.6, "quote_volume": 7.43148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314240000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314480000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 65.0, "quote_volume": 6.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314540000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2000.0, "quote_volume": 196.6, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 196.6}, {"ts": 1774314600000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 33216.9, "quote_volume": 3272.38017, "trades": 20, "taker_buy_volume": 33216.9, "taker_buy_quote": 3272.38017}, {"ts": 1774314660000, "open": 0.0986, "high": 0.0995, "low": 0.0985, "close": 0.0991, "volume": 163028.6, "quote_volume": 16158.72389, "trades": 142, "taker_buy_volume": 94729.6, "taker_buy_quote": 9392.06547}, {"ts": 1774314720000, "open": 0.0991, "high": 0.0991, "low": 0.0985, "close": 0.0986, "volume": 9958.5, "quote_volume": 983.75511, "trades": 14, "taker_buy_volume": 3442.0, "taker_buy_quote": 339.1812}, {"ts": 1774314780000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 7585.9, "quote_volume": 748.72508, "trades": 15, "taker_buy_volume": 7334.0, "taker_buy_quote": 723.88774}, {"ts": 1774314840000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4150.5, "quote_volume": 409.84625, "trades": 10, "taker_buy_volume": 4150.5, "taker_buy_quote": 409.84625}, {"ts": 1774314900000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 18814.3, "quote_volume": 1858.65284, "trades": 11, "taker_buy_volume": 18814.3, "taker_buy_quote": 1858.65284}, {"ts": 1774314960000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0991, "volume": 21296.4, "quote_volume": 2109.2048, "trades": 23, "taker_buy_volume": 18811.9, "taker_buy_quote": 1863.0207}, {"ts": 1774315020000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 12052.6, "quote_volume": 1192.89744, "trades": 12, "taker_buy_volume": 11953.0, "taker_buy_quote": 1183.047}, {"ts": 1774315080000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 13831.6, "quote_volume": 1371.8751, "trades": 11, "taker_buy_volume": 7027.8, "taker_buy_quote": 696.93814}, {"ts": 1774315140000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 32627.4, "quote_volume": 3242.26538, "trades": 25, "taker_buy_volume": 17848.3, "taker_buy_quote": 1773.79601}, {"ts": 1774315260000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 9060.7, "quote_volume": 900.85738, "trades": 11, "taker_buy_volume": 7868.2, "taker_buy_quote": 782.32288}, {"ts": 1774315320000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315380000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 10937.7, "quote_volume": 1087.20738, "trades": 7, "taker_buy_volume": 7001.3, "taker_buy_quote": 695.92922}, {"ts": 1774315440000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5048.3, "quote_volume": 501.17787, "trades": 3, "taker_buy_volume": 3206.1, "taker_buy_quote": 318.24741}, {"ts": 1774315500000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 13529.9, "quote_volume": 1345.56, "trades": 10, "taker_buy_volume": 13529.9, "taker_buy_quote": 1345.56}, {"ts": 1774315560000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4844.7, "quote_volume": 482.04765, "trades": 4, "taker_buy_volume": 3945.7, "taker_buy_quote": 392.59715}, {"ts": 1774315620000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 9758.9, "quote_volume": 972.34797, "trades": 6, "taker_buy_volume": 9758.9, "taker_buy_quote": 972.34797}, {"ts": 1774315680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 4252.6, "quote_volume": 423.74572, "trades": 3, "taker_buy_volume": 3060.1, "taker_buy_quote": 304.97272}, {"ts": 1774315740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315800000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 13601.1, "quote_volume": 1355.71042, "trades": 14, "taker_buy_volume": 12601.1, "taker_buy_quote": 1256.11042}, {"ts": 1774315860000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 24147.1, "quote_volume": 2405.44574, "trades": 35, "taker_buy_volume": 20032.0, "taker_buy_quote": 1995.95903}, {"ts": 1774315920000, "open": 0.0997, "high": 0.0997, "low": 0.0991, "close": 0.0991, "volume": 39270.2, "quote_volume": 3904.81545, "trades": 23, "taker_buy_volume": 4655.2, "taker_buy_quote": 462.03644}, {"ts": 1774315980000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 21090.7, "quote_volume": 2092.65445, "trades": 21, "taker_buy_volume": 18171.6, "taker_buy_quote": 1803.4605}, {"ts": 1774316040000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 22426.3, "quote_volume": 2225.3651, "trades": 11, "taker_buy_volume": 3795.0, "taker_buy_quote": 376.42425}, {"ts": 1774316100000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2866.9, "quote_volume": 284.17723, "trades": 7, "taker_buy_volume": 2866.9, "taker_buy_quote": 284.17723}, {"ts": 1774316160000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2000.0, "quote_volume": 198.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316220000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2000.0, "quote_volume": 198.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.2}, {"ts": 1774316280000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2192.5, "quote_volume": 217.396, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.1}, {"ts": 1774316340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1606.0, "quote_volume": 158.994, "trades": 5, "taker_buy_volume": 1606.0, "taker_buy_quote": 158.994}, {"ts": 1774316400000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2757.4, "quote_volume": 273.27589, "trades": 9, "taker_buy_volume": 2694.7, "taker_buy_quote": 267.06859}, {"ts": 1774316460000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1436.5, "quote_volume": 142.35715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316520000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1000.0, "quote_volume": 99.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.1}, {"ts": 1774316580000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 383.6, "quote_volume": 37.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316700000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 5242.8, "quote_volume": 519.36148, "trades": 5, "taker_buy_volume": 5242.8, "taker_buy_quote": 519.36148}, {"ts": 1774316760000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 1754.2, "quote_volume": 173.73598, "trades": 3, "taker_buy_volume": 701.8, "taker_buy_quote": 69.54838}, {"ts": 1774316820000, "open": 0.0993, "high": 0.1, "low": 0.0993, "close": 0.0999, "volume": 161591.8, "quote_volume": 16107.41909, "trades": 90, "taker_buy_volume": 106993.6, "taker_buy_quote": 10665.83879}, {"ts": 1774316880000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 29367.1, "quote_volume": 2929.97904, "trades": 36, "taker_buy_volume": 27570.8, "taker_buy_quote": 2750.91149}, {"ts": 1774316940000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 6223.7, "quote_volume": 620.33338, "trades": 6, "taker_buy_volume": 176.2, "taker_buy_quote": 17.60238}, {"ts": 1774317000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 279.7, "quote_volume": 27.83015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317060000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5000.0, "quote_volume": 498.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 167.0, "quote_volume": 16.6332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 602.4, "quote_volume": 59.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317240000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 4696.5, "quote_volume": 466.85722, "trades": 7, "taker_buy_volume": 1854.0, "taker_buy_quote": 184.16835}, {"ts": 1774317300000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1983.0, "quote_volume": 196.7136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317360000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 2360.0, "quote_volume": 234.248, "trades": 4, "taker_buy_volume": 1360.0, "taker_buy_quote": 134.948}, {"ts": 1774317420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317480000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7674.1, "quote_volume": 759.85515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 18263.9, "quote_volume": 1811.96841, "trades": 25, "taker_buy_volume": 18263.9, "taker_buy_quote": 1811.96841}, {"ts": 1774317660000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2109.6, "quote_volume": 209.48328, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.3}, {"ts": 1774317720000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2987.3, "quote_volume": 296.93762, "trades": 2, "taker_buy_volume": 2987.3, "taker_buy_quote": 296.93762}, {"ts": 1774317780000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1000.0, "quote_volume": 99.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317840000, "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.0988, "volume": 44886.1, "quote_volume": 4440.39448, "trades": 14, "taker_buy_volume": 1395.8, "taker_buy_quote": 137.92537}, {"ts": 1774317900000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 9773.1, "quote_volume": 964.42453, "trades": 10, "taker_buy_volume": 6388.1, "taker_buy_quote": 630.54428}, {"ts": 1774317960000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 6262.0, "quote_volume": 618.23035, "trades": 10, "taker_buy_volume": 6197.0, "taker_buy_quote": 611.80835}, {"ts": 1774318020000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 4306.8, "quote_volume": 426.92313, "trades": 6, "taker_buy_volume": 3011.8, "taker_buy_quote": 298.46938}, {"ts": 1774318080000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13421.4, "quote_volume": 1330.06074, "trades": 3, "taker_buy_volume": 13421.4, "taker_buy_quote": 1330.06074}, {"ts": 1774318140000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 1066.6, "quote_volume": 105.80006, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.2}, {"ts": 1774318200000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 10148.1, "quote_volume": 1007.92558, "trades": 10, "taker_buy_volume": 3763.1, "taker_buy_quote": 373.57583}, {"ts": 1774318260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2192.5, "quote_volume": 217.496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0994, "volume": 25886.9, "quote_volume": 2575.8522, "trades": 35, "taker_buy_volume": 20310.5, "taker_buy_quote": 2021.15715}, {"ts": 1774318380000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 2089.3, "quote_volume": 207.28376, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 8.358}, {"ts": 1774318440000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2015.0, "quote_volume": 200.4925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1000.0, "quote_volume": 99.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 9175.9, "quote_volume": 911.16617, "trades": 6, "taker_buy_volume": 1007.0, "taker_buy_quote": 99.8944}, {"ts": 1774318680000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318740000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 5873.1, "quote_volume": 583.38945, "trades": 10, "taker_buy_volume": 4680.6, "taker_buy_quote": 464.85495}, {"ts": 1774318800000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3000.0, "quote_volume": 297.5, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 198.3}, {"ts": 1774318860000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1977.9, "quote_volume": 196.40547, "trades": 1, "taker_buy_volume": 1977.9, "taker_buy_quote": 196.40547}, {"ts": 1774318920000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3805.6, "quote_volume": 377.89608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318980000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 4385.0, "quote_volume": 434.77275, "trades": 4, "taker_buy_volume": 2192.5, "taker_buy_quote": 217.27675}, {"ts": 1774319040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1000.0, "quote_volume": 99.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.3}, {"ts": 1774319100000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1351.3, "quote_volume": 134.43847, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 15.78472}, {"ts": 1774319160000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319280000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1893.3, "quote_volume": 188.52664, "trades": 4, "taker_buy_volume": 1893.3, "taker_buy_quote": 188.52664}, {"ts": 1774319340000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1502.5, "quote_volume": 149.49875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 2000.0, "quote_volume": 199.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 199.2}, {"ts": 1774319460000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 43875.9, "quote_volume": 4383.96418, "trades": 50, "taker_buy_volume": 38121.6, "taker_buy_quote": 3809.01493}, {"ts": 1774319580000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 7424.2, "quote_volume": 742.2825, "trades": 16, "taker_buy_volume": 5325.5, "taker_buy_quote": 532.4125}, {"ts": 1774319640000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 9370.0, "quote_volume": 936.04375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319700000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 1753.7, "quote_volume": 175.13723, "trades": 4, "taker_buy_volume": 753.7, "taker_buy_quote": 75.33723}, {"ts": 1774319760000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 17088.3, "quote_volume": 1710.15698, "trades": 9, "taker_buy_volume": 12649.5, "taker_buy_quote": 1266.0331}, {"ts": 1774319820000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 7106.7, "quote_volume": 709.47014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319880000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 79.1, "quote_volume": 7.87836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319940000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 8086.5, "quote_volume": 803.85909, "trades": 5, "taker_buy_volume": 4348.2, "taker_buy_quote": 432.6459}, {"ts": 1774320000000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 3845.0, "quote_volume": 382.18345, "trades": 6, "taker_buy_volume": 3845.0, "taker_buy_quote": 382.18345}, {"ts": 1774320060000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 6174.6, "quote_volume": 612.20331, "trades": 5, "taker_buy_volume": 4197.0, "taker_buy_quote": 416.22315}, {"ts": 1774320120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 206.8, "quote_volume": 20.49388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 216.8, "quote_volume": 21.48488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 17755.0, "quote_volume": 1765.40729, "trades": 16, "taker_buy_volume": 12015.9, "taker_buy_quote": 1194.36684}, {"ts": 1774320300000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 9605.5, "quote_volume": 958.59862, "trades": 5, "taker_buy_volume": 901.8, "taker_buy_quote": 89.96936}, {"ts": 1774320360000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320420000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 24427.2, "quote_volume": 2431.30758, "trades": 36, "taker_buy_volume": 2521.3, "taker_buy_quote": 250.51722}, {"ts": 1774320480000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1218.2, "quote_volume": 121.2109, "trades": 3, "taker_buy_volume": 1218.2, "taker_buy_quote": 121.2109}, {"ts": 1774320540000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2718.9, "quote_volume": 270.33126, "trades": 8, "taker_buy_volume": 1726.0, "taker_buy_quote": 171.637}, {"ts": 1774320600000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2000.8, "quote_volume": 198.9796, "trades": 5, "taker_buy_volume": 2000.8, "taker_buy_quote": 198.9796}, {"ts": 1774320660000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4491.0, "quote_volume": 446.40544, "trades": 18, "taker_buy_volume": 3491.0, "taker_buy_quote": 347.00544}, {"ts": 1774320780000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 6328.8, "quote_volume": 628.36284, "trades": 7, "taker_buy_volume": 870.0, "taker_buy_quote": 86.304}, {"ts": 1774320840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2192.5, "quote_volume": 217.27675, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 217.27675}, {"ts": 1774320900000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 28135.1, "quote_volume": 2787.56474, "trades": 10, "taker_buy_volume": 22711.3, "taker_buy_quote": 2250.38929}, {"ts": 1774320960000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3545.6, "quote_volume": 351.70766, "trades": 4, "taker_buy_volume": 3200.0, "taker_buy_quote": 317.44}, {"ts": 1774321020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 3180.0, "quote_volume": 314.82, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 8986.3, "quote_volume": 888.74647, "trades": 7, "taker_buy_volume": 166.0, "taker_buy_quote": 16.4174}, {"ts": 1774321140000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 9380.9, "quote_volume": 929.01136, "trades": 7, "taker_buy_volume": 6995.9, "taker_buy_quote": 692.89636}, {"ts": 1774321200000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 12482.5, "quote_volume": 1240.85678, "trades": 6, "taker_buy_volume": 11290.0, "taker_buy_quote": 1122.20303}, {"ts": 1774321260000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2082.0, "quote_volume": 206.9508, "trades": 3, "taker_buy_volume": 1082.0, "taker_buy_quote": 107.5508}, {"ts": 1774321320000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 14379.9, "quote_volume": 1428.1579, "trades": 11, "taker_buy_volume": 6846.8, "taker_buy_quote": 679.70626}, {"ts": 1774321380000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3192.5, "quote_volume": 317.01525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321440000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3382.0, "quote_volume": 335.6944, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.3}, {"ts": 1774321500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 161.6, "quote_volume": 15.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321560000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 5307.8, "quote_volume": 525.4722, "trades": 5, "taker_buy_volume": 2192.5, "taker_buy_quote": 217.0575}, {"ts": 1774321620000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 153.7, "quote_volume": 15.2163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2426.7, "quote_volume": 240.42632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321800000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 8592.7, "quote_volume": 851.07614, "trades": 7, "taker_buy_volume": 4608.0, "taker_buy_quote": 456.50944}, {"ts": 1774321860000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1000.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.0}, {"ts": 1774321920000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 51.0, "quote_volume": 5.0541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2740.1, "quote_volume": 271.52158, "trades": 3, "taker_buy_volume": 2516.8, "taker_buy_quote": 249.41488}, {"ts": 1774322280000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1000.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.0}, {"ts": 1774322340000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 6411.5, "quote_volume": 634.33854, "trades": 16, "taker_buy_volume": 1203.3, "taker_buy_quote": 119.18604}, {"ts": 1774322400000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 8107.1, "quote_volume": 798.73123, "trades": 10, "taker_buy_volume": 1614.1, "taker_buy_quote": 159.07073}, {"ts": 1774322460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1000.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.4}, {"ts": 1774322520000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 507.6, "quote_volume": 49.9986, "trades": 2, "taker_buy_volume": 507.6, "taker_buy_quote": 49.9986}, {"ts": 1774322580000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 9104.6, "quote_volume": 897.06361, "trades": 11, "taker_buy_volume": 6912.1, "taker_buy_quote": 681.10236}, {"ts": 1774322700000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 4764.1, "quote_volume": 469.274, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6674.8, "quote_volume": 655.97993, "trades": 9, "taker_buy_volume": 3253.8, "taker_buy_quote": 319.84854}, {"ts": 1774323000000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2942.8, "quote_volume": 289.20221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 5206.1, "quote_volume": 510.48316, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1000.0, "quote_volume": 98.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1774323180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 5801.8, "quote_volume": 569.65353, "trades": 7, "taker_buy_volume": 3024.8, "taker_buy_quote": 296.73288}, {"ts": 1774323240000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 7266.4, "quote_volume": 714.40637, "trades": 6, "taker_buy_volume": 7266.4, "taker_buy_quote": 714.40637}, {"ts": 1774323300000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3385.0, "quote_volume": 332.62625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 19888.9, "quote_volume": 1949.81139, "trades": 19, "taker_buy_volume": 4132.1, "taker_buy_quote": 405.77222}, {"ts": 1774323420000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3834.2, "quote_volume": 375.20912, "trades": 7, "taker_buy_volume": 2885.2, "taker_buy_quote": 282.30202}, {"ts": 1774323480000, "open": 0.0979, "high": 0.0979, "low": 0.0965, "close": 0.0965, "volume": 76837.3, "quote_volume": 7467.8774, "trades": 78, "taker_buy_volume": 6675.2, "taker_buy_quote": 648.01924}, {"ts": 1774323540000, "open": 0.0967, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 53751.0, "quote_volume": 5200.67429, "trades": 38, "taker_buy_volume": 37461.5, "taker_buy_quote": 3626.14525}, {"ts": 1774323600000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 12946.7, "quote_volume": 1252.90858, "trades": 10, "taker_buy_volume": 1245.5, "taker_buy_quote": 120.5697}, {"ts": 1774323660000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5666.5, "quote_volume": 548.26069, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.31475}, {"ts": 1774323720000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 20976.3, "quote_volume": 2029.75079, "trades": 20, "taker_buy_volume": 6385.5, "taker_buy_quote": 618.22135}, {"ts": 1774323780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 5669.8, "quote_volume": 548.96079, "trades": 5, "taker_buy_volume": 5669.8, "taker_buy_quote": 548.96079}, {"ts": 1774323840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2057.6, "quote_volume": 199.99872, "trades": 2, "taker_buy_volume": 2057.6, "taker_buy_quote": 199.99872}, {"ts": 1774323900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2891.9, "quote_volume": 281.38187, "trades": 3, "taker_buy_volume": 1891.9, "taker_buy_quote": 184.08187}, {"ts": 1774323960000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 6024.6, "quote_volume": 586.28526, "trades": 5, "taker_buy_volume": 916.8, "taker_buy_quote": 89.29632}, {"ts": 1774324020000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 32050.7, "quote_volume": 3116.44647, "trades": 19, "taker_buy_volume": 2295.3, "taker_buy_quote": 223.21344}, {"ts": 1774324080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 395.0, "quote_volume": 38.4185, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 23.8385}, {"ts": 1774324260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2192.5, "quote_volume": 213.33025, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774324320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3182.3, "quote_volume": 309.31956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 18799.3, "quote_volume": 1822.69993, "trades": 17, "taker_buy_volume": 3149.5, "taker_buy_quote": 305.2876}, {"ts": 1774324440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4801.5, "quote_volume": 465.26535, "trades": 4, "taker_buy_volume": 4801.5, "taker_buy_quote": 465.26535}, {"ts": 1774324500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3095.9, "quote_volume": 300.61189, "trades": 2, "taker_buy_volume": 3095.9, "taker_buy_quote": 300.61189}, {"ts": 1774324560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1057.9, "quote_volume": 102.72209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324620000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 9167.1, "quote_volume": 890.52695, "trades": 7, "taker_buy_volume": 5015.4, "taker_buy_quote": 487.39688}, {"ts": 1774324680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 154.4, "quote_volume": 15.00768, "trades": 1, "taker_buy_volume": 154.4, "taker_buy_quote": 15.00768}, {"ts": 1774324740000, "open": 0.0972, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 13582.2, "quote_volume": 1317.99681, "trades": 14, "taker_buy_volume": 3015.4, "taker_buy_quote": 293.09688}, {"ts": 1774324800000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5496.5, "quote_volume": 533.04125, "trades": 4, "taker_buy_volume": 4496.5, "taker_buy_quote": 436.04125}, {"ts": 1774324860000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 5246.7, "quote_volume": 509.83508, "trades": 7, "taker_buy_volume": 5191.3, "taker_buy_quote": 504.45574}, {"ts": 1774324920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2192.5, "quote_volume": 212.6725, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774324980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4024.6, "quote_volume": 390.2862, "trades": 4, "taker_buy_volume": 3024.6, "taker_buy_quote": 293.3862}, {"ts": 1774325040000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4999.7, "quote_volume": 483.84002, "trades": 9, "taker_buy_volume": 1908.0, "taker_buy_quote": 184.6944}, {"ts": 1774325100000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 9907.4, "quote_volume": 958.56825, "trades": 13, "taker_buy_volume": 5104.0, "taker_buy_quote": 494.01985}, {"ts": 1774325160000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3174.8, "quote_volume": 307.36453, "trades": 5, "taker_buy_volume": 1438.9, "taker_buy_quote": 139.32941}, {"ts": 1774325220000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325280000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2192.5, "quote_volume": 212.234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 8100.3, "quote_volume": 784.10904, "trades": 8, "taker_buy_volume": 4220.4, "taker_buy_quote": 408.53472}, {"ts": 1774325460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 111.0, "quote_volume": 10.7448, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 10.7448}, {"ts": 1774325520000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 23476.3, "quote_volume": 2275.56608, "trades": 24, "taker_buy_volume": 22036.2, "taker_buy_quote": 2135.73237}, {"ts": 1774325580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6130.0, "quote_volume": 594.61, "trades": 3, "taker_buy_volume": 4021.7, "taker_buy_quote": 390.1049}, {"ts": 1774325700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 58.0, "quote_volume": 5.6318, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 5.6318}, {"ts": 1774325760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 242.0, "quote_volume": 23.4982, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 23.4982}, {"ts": 1774325880000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4677.0, "quote_volume": 453.8982, "trades": 6, "taker_buy_volume": 2292.0, "taker_buy_quote": 222.5532}, {"ts": 1774325940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326000000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2427.3, "quote_volume": 235.20537, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1774326060000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3464.9, "quote_volume": 335.93181, "trades": 5, "taker_buy_volume": 1830.0, "taker_buy_quote": 177.51}, {"ts": 1774326120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4425.4, "quote_volume": 428.73337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326180000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1615.3, "quote_volume": 156.29269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1209.1, "quote_volume": 116.91997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 2213.9, "quote_volume": 213.80319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326360000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2489.5, "quote_volume": 240.11751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2947.8, "quote_volume": 283.97314, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774326480000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 21004.4, "quote_volume": 2023.22422, "trades": 21, "taker_buy_volume": 16619.4, "taker_buy_quote": 1601.16797}, {"ts": 1774326540000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3983.1, "quote_volume": 383.58513, "trades": 5, "taker_buy_volume": 1126.0, "taker_buy_quote": 108.4464}, {"ts": 1774326600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 21893.0, "quote_volume": 2106.1066, "trades": 8, "taker_buy_volume": 6434.2, "taker_buy_quote": 618.97004}, {"ts": 1774326660000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4308.1, "quote_volume": 414.66939, "trades": 9, "taker_buy_volume": 3301.7, "taker_buy_quote": 317.85371}, {"ts": 1774326720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1628.9, "quote_volume": 156.80216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1240.7, "quote_volume": 119.35534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326840000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 6557.7, "quote_volume": 630.26374, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 13615.0, "quote_volume": 1307.21195, "trades": 17, "taker_buy_volume": 3365.0, "taker_buy_quote": 323.2765}, {"ts": 1774326960000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 17159.6, "quote_volume": 1649.84555, "trades": 18, "taker_buy_volume": 14215.9, "taker_buy_quote": 1367.40802}, {"ts": 1774327020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1766.4, "quote_volume": 169.75104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2861.7, "quote_volume": 275.17937, "trades": 6, "taker_buy_volume": 1700.0, "taker_buy_quote": 163.54}, {"ts": 1774327140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1564.7, "quote_volume": 150.52414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5545.4, "quote_volume": 534.02202, "trades": 24, "taker_buy_volume": 4188.2, "taker_buy_quote": 403.32366}, {"ts": 1774327260000, "open": 0.0963, "high": 0.0967, "low": 0.0962, "close": 0.0967, "volume": 27650.8, "quote_volume": 2665.31689, "trades": 33, "taker_buy_volume": 18307.8, "taker_buy_quote": 1765.20489}, {"ts": 1774327320000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 10060.7, "quote_volume": 972.76275, "trades": 12, "taker_buy_volume": 373.0, "taker_buy_quote": 36.1064}, {"ts": 1774327380000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 20233.7, "quote_volume": 1957.0463, "trades": 35, "taker_buy_volume": 13558.7, "taker_buy_quote": 1311.5738}, {"ts": 1774327440000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8641.4, "quote_volume": 835.85267, "trades": 11, "taker_buy_volume": 2292.9, "taker_buy_quote": 221.95272}, {"ts": 1774327500000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1449.0, "quote_volume": 140.3081, "trades": 2, "taker_buy_volume": 1449.0, "taker_buy_quote": 140.3081}, {"ts": 1774327560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2912.6, "quote_volume": 282.23094, "trades": 10, "taker_buy_volume": 2912.6, "taker_buy_quote": 282.23094}, {"ts": 1774327620000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1097.0, "quote_volume": 106.4187, "trades": 3, "taker_buy_volume": 1097.0, "taker_buy_quote": 106.4187}, {"ts": 1774327680000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6964.0, "quote_volume": 675.6344, "trades": 6, "taker_buy_volume": 1264.0, "taker_buy_quote": 122.7344}, {"ts": 1774327860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 375.1, "quote_volume": 36.42221, "trades": 1, "taker_buy_volume": 375.1, "taker_buy_quote": 36.42221}, {"ts": 1774327920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5100.0, "quote_volume": 494.81925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3086.5, "quote_volume": 299.69915, "trades": 3, "taker_buy_volume": 3086.5, "taker_buy_quote": 299.69915}, {"ts": 1774328040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2264.4, "quote_volume": 219.6468, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774328220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2402.6, "quote_volume": 233.29246, "trades": 3, "taker_buy_volume": 1210.1, "taker_buy_quote": 117.50071}, {"ts": 1774328280000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 11691.9, "quote_volume": 1138.72467, "trades": 12, "taker_buy_volume": 10499.4, "taker_buy_quote": 1022.57517}, {"ts": 1774328340000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 8107.2, "quote_volume": 791.14347, "trades": 4, "taker_buy_volume": 8107.2, "taker_buy_quote": 791.14347}, {"ts": 1774328400000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 2425.9, "quote_volume": 236.39756, "trades": 7, "taker_buy_volume": 574.5, "taker_buy_quote": 56.0712}, {"ts": 1774328460000, "open": 0.0973, "high": 0.0973, "low": 0.0968, "close": 0.097, "volume": 67301.9, "quote_volume": 6535.8431, "trades": 66, "taker_buy_volume": 26602.2, "taker_buy_quote": 2581.74742}, {"ts": 1774328520000, "open": 0.0971, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 66080.6, "quote_volume": 6383.93615, "trades": 32, "taker_buy_volume": 24012.7, "taker_buy_quote": 2320.35012}, {"ts": 1774328580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 514.9, "quote_volume": 49.84232, "trades": 3, "taker_buy_volume": 514.9, "taker_buy_quote": 49.84232}, {"ts": 1774328640000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 20490.0, "quote_volume": 1977.485, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328700000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 7611.7, "quote_volume": 735.07097, "trades": 6, "taker_buy_volume": 7611.7, "taker_buy_quote": 735.07097}, {"ts": 1774328760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328820000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 12141.2, "quote_volume": 1170.59058, "trades": 15, "taker_buy_volume": 6231.6, "taker_buy_quote": 600.80514}, {"ts": 1774328880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 14385.0, "quote_volume": 1387.93325, "trades": 10, "taker_buy_volume": 13192.5, "taker_buy_quote": 1272.857}, {"ts": 1774328940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2000.0, "quote_volume": 192.8, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774329000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6989.1, "quote_volume": 673.74924, "trades": 4, "taker_buy_volume": 5989.1, "taker_buy_quote": 577.34924}, {"ts": 1774329240000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 9899.4, "quote_volume": 954.93297, "trades": 12, "taker_buy_volume": 8200.0, "taker_buy_quote": 791.28075}, {"ts": 1774329300000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 71277.8, "quote_volume": 6888.47937, "trades": 56, "taker_buy_volume": 57786.0, "taker_buy_quote": 5585.18139}, {"ts": 1774329360000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 125566.0, "quote_volume": 12142.26913, "trades": 101, "taker_buy_volume": 89769.9, "taker_buy_quote": 8683.68527}, {"ts": 1774329420000, "open": 0.0967, "high": 0.0968, "low": 0.0962, "close": 0.0962, "volume": 48416.1, "quote_volume": 4670.34557, "trades": 36, "taker_buy_volume": 23577.5, "taker_buy_quote": 2279.49752}, {"ts": 1774329480000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 12917.1, "quote_volume": 1239.96333, "trades": 11, "taker_buy_volume": 2089.2, "taker_buy_quote": 200.59225}, {"ts": 1774329540000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 11504.9, "quote_volume": 1105.7488, "trades": 7, "taker_buy_volume": 8304.9, "taker_buy_quote": 798.20955}, {"ts": 1774329600000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 31933.4, "quote_volume": 3065.98265, "trades": 41, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1774329660000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 116411.9, "quote_volume": 11170.68518, "trades": 97, "taker_buy_volume": 9659.4, "taker_buy_quote": 927.79169}, {"ts": 1774329720000, "open": 0.096, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 69423.3, "quote_volume": 6685.75804, "trades": 53, "taker_buy_volume": 34006.8, "taker_buy_quote": 3280.91139}, {"ts": 1774329780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774329840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3000.0, "quote_volume": 289.3, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 289.3}, {"ts": 1774329960000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 14967.5, "quote_volume": 1445.6605, "trades": 14, "taker_buy_volume": 6245.8, "taker_buy_quote": 603.12503}, {"ts": 1774330020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 149.7, "quote_volume": 14.44605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2021.9, "quote_volume": 195.2326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2192.5, "quote_volume": 211.7955, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774330260000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 17420.9, "quote_volume": 1682.95894, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330320000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6067.9, "quote_volume": 585.74225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330380000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 15978.7, "quote_volume": 1541.94753, "trades": 7, "taker_buy_volume": 2283.0, "taker_buy_quote": 220.31855}, {"ts": 1774330440000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 2269.2, "quote_volume": 219.20472, "trades": 4, "taker_buy_volume": 2269.2, "taker_buy_quote": 219.20472}, {"ts": 1774330500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330560000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 25328.7, "quote_volume": 2441.89973, "trades": 23, "taker_buy_volume": 1311.0, "taker_buy_quote": 126.1182}, {"ts": 1774330620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 152.0, "quote_volume": 14.6224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 12985.0, "quote_volume": 1251.29486, "trades": 10, "taker_buy_volume": 12985.0, "taker_buy_quote": 1251.29486}, {"ts": 1774330740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1207.8, "quote_volume": 116.5527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 814.1, "quote_volume": 78.47924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774330920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2289.0, "quote_volume": 221.1174, "trades": 6, "taker_buy_volume": 1289.0, "taker_buy_quote": 124.5174}, {"ts": 1774331100000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3117.0, "quote_volume": 300.9905, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 193.1}, {"ts": 1774331160000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5308.7, "quote_volume": 512.93967, "trades": 8, "taker_buy_volume": 2999.2, "taker_buy_quote": 289.72272}, {"ts": 1774331220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 8479.6, "quote_volume": 819.12936, "trades": 33, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774331400000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1910.0, "quote_volume": 184.49752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1342.1, "quote_volume": 129.64686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 17665.6, "quote_volume": 1706.49696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331580000, "open": 0.0965, "high": 0.0965, "low": 0.0958, "close": 0.0961, "volume": 131334.3, "quote_volume": 12630.45323, "trades": 102, "taker_buy_volume": 21948.8, "taker_buy_quote": 2109.7037}, {"ts": 1774331640000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 32067.5, "quote_volume": 3089.09728, "trades": 40, "taker_buy_volume": 28814.6, "taker_buy_quote": 2775.53584}, {"ts": 1774331700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1192.5, "quote_volume": 114.957, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.957}, {"ts": 1774331760000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1193.2, "quote_volume": 115.01703, "trades": 2, "taker_buy_volume": 1118.7, "taker_buy_quote": 107.84268}, {"ts": 1774331820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774331940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1192.5, "quote_volume": 114.957, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.957}, {"ts": 1774332000000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6458.9, "quote_volume": 623.79794, "trades": 9, "taker_buy_volume": 4203.8, "taker_buy_quote": 406.08079}, {"ts": 1774332060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3385.0, "quote_volume": 326.6525, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 211.57625}, {"ts": 1774332120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4607.5, "quote_volume": 444.04375, "trades": 11, "taker_buy_volume": 1192.3, "taker_buy_quote": 114.93772}, {"ts": 1774332180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 976.9, "quote_volume": 94.07547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 26541.7, "quote_volume": 2555.20796, "trades": 12, "taker_buy_volume": 4577.5, "taker_buy_quote": 440.2555}, {"ts": 1774332300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 6125.2, "quote_volume": 588.42767, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1774332360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4436.3, "quote_volume": 425.8848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 9072.7, "quote_volume": 870.9792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332480000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 8298.5, "quote_volume": 797.47117, "trades": 17, "taker_buy_volume": 7838.6, "taker_buy_quote": 753.27478}, {"ts": 1774332540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774332600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774332780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 41202.5, "quote_volume": 3971.50396, "trades": 45, "taker_buy_volume": 31344.7, "taker_buy_quote": 3021.50983}, {"ts": 1774333140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 13192.5, "quote_volume": 1271.757, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 211.357}, {"ts": 1774333260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7732.0, "quote_volume": 746.138, "trades": 11, "taker_buy_volume": 5539.5, "taker_buy_quote": 534.56175}, {"ts": 1774333380000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 51444.7, "quote_volume": 4960.67533, "trades": 19, "taker_buy_volume": 25225.1, "taker_buy_quote": 2432.25217}, {"ts": 1774333440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 447.1, "quote_volume": 43.14515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2742.0, "quote_volume": 264.8772, "trades": 4, "taker_buy_volume": 2742.0, "taker_buy_quote": 264.8772}, {"ts": 1774333800000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4446.4, "quote_volume": 429.59374, "trades": 7, "taker_buy_volume": 2199.7, "taker_buy_quote": 212.56252}, {"ts": 1774333860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4152.4, "quote_volume": 400.7066, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774333980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1128.0, "quote_volume": 108.9648, "trades": 3, "taker_buy_volume": 1128.0, "taker_buy_quote": 108.9648}, {"ts": 1774334100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4192.5, "quote_volume": 404.57625, "trades": 7, "taker_buy_volume": 3192.5, "taker_buy_quote": 308.07625}, {"ts": 1774334220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334280000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4385.0, "quote_volume": 422.83325, "trades": 4, "taker_buy_volume": 3385.0, "taker_buy_quote": 326.43325}, {"ts": 1774334340000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 16941.6, "quote_volume": 1637.9493, "trades": 6, "taker_buy_volume": 16941.6, "taker_buy_quote": 1637.9493}, {"ts": 1774334400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334520000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 31059.9, "quote_volume": 3006.67202, "trades": 23, "taker_buy_volume": 28706.7, "taker_buy_quote": 2778.41162}, {"ts": 1774334580000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 7728.8, "quote_volume": 750.55738, "trades": 5, "taker_buy_volume": 7728.8, "taker_buy_quote": 750.55738}, {"ts": 1774334640000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 38262.6, "quote_volume": 3714.75998, "trades": 24, "taker_buy_volume": 2000.0, "taker_buy_quote": 193.9}, {"ts": 1774334700000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 70.0, "quote_volume": 6.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3339.6, "quote_volume": 323.90527, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335120000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1000.0, "quote_volume": 96.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3192.5, "quote_volume": 309.034, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1774335240000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 10968.0, "quote_volume": 1063.4248, "trades": 7, "taker_buy_volume": 10968.0, "taker_buy_quote": 1063.4248}, {"ts": 1774335300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3192.5, "quote_volume": 309.35325, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 212.45325}, {"ts": 1774335360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335420000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2429.4, "quote_volume": 235.06592, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1774335480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1771.7, "quote_volume": 171.14622, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 297.4, "quote_volume": 28.6991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11550.0, "quote_volume": 1113.42, "trades": 4, "taker_buy_volume": 11000.0, "taker_buy_quote": 1060.4}, {"ts": 1774335780000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 1725.7, "quote_volume": 166.32783, "trades": 3, "taker_buy_volume": 1214.6, "taker_buy_quote": 117.1089}, {"ts": 1774335840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2000.0, "quote_volume": 193.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774336020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336080000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5345.2, "quote_volume": 515.47728, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774336140000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3380.8, "quote_volume": 325.47104, "trades": 4, "taker_buy_volume": 2192.5, "taker_buy_quote": 211.13775}, {"ts": 1774336200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3192.5, "quote_volume": 307.1185, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774336260000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 14610.6, "quote_volume": 1404.12792, "trades": 13, "taker_buy_volume": 14610.6, "taker_buy_quote": 1404.12792}, {"ts": 1774336320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 466.8, "quote_volume": 44.85948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336440000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2153.0, "quote_volume": 206.788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2020.5, "quote_volume": 193.968, "trades": 2, "taker_buy_volume": 2020.5, "taker_buy_quote": 193.968}, {"ts": 1774336560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774336680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 19383.0, "quote_volume": 1864.6446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336740000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 5636.1, "quote_volume": 542.26193, "trades": 8, "taker_buy_volume": 5556.1, "taker_buy_quote": 534.54993}, {"ts": 1774336800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 200.0, "quote_volume": 19.28, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 19.28}, {"ts": 1774337040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 116.0, "quote_volume": 11.1708, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 11.1708}, {"ts": 1774337220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 421.2, "quote_volume": 40.51944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1708.7, "quote_volume": 164.37694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 2967.3, "quote_volume": 285.51528, "trades": 3, "taker_buy_volume": 2385.0, "taker_buy_quote": 229.55625}, {"ts": 1774337580000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 12046.0, "quote_volume": 1159.7012, "trades": 11, "taker_buy_volume": 10412.0, "taker_buy_quote": 1002.5738}, {"ts": 1774337640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2377.0, "quote_volume": 228.9051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337880000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3913.2, "quote_volume": 376.44145, "trades": 4, "taker_buy_volume": 3829.3, "taker_buy_quote": 368.37866}, {"ts": 1774337940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 174.8, "quote_volume": 16.79828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1671.0, "quote_volume": 160.5831, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.1}, {"ts": 1774338240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 590.5, "quote_volume": 56.74705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1674.4, "quote_volume": 160.90984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 479.5, "quote_volume": 46.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338480000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3282.7, "quote_volume": 315.1952, "trades": 7, "taker_buy_volume": 1752.5, "taker_buy_quote": 168.296}, {"ts": 1774338540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 947.5, "quote_volume": 91.05475, "trades": 2, "taker_buy_volume": 947.5, "taker_buy_quote": 91.05475}, {"ts": 1774338600000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2596.2, "quote_volume": 249.59482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338720000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3589.0, "quote_volume": 344.544, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774338780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6471.4, "quote_volume": 621.2544, "trades": 5, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.48}, {"ts": 1774338840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4725.9, "quote_volume": 453.6864, "trades": 6, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.48}, {"ts": 1774338900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 922.1, "quote_volume": 88.5216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338960000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 9326.6, "quote_volume": 896.41469, "trades": 15, "taker_buy_volume": 9056.2, "taker_buy_quote": 870.45629}, {"ts": 1774339020000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3511.5, "quote_volume": 338.07326, "trades": 5, "taker_buy_volume": 2669.6, "taker_buy_quote": 257.08248}, {"ts": 1774339080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 414.4, "quote_volume": 39.86528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339140000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1619.5, "quote_volume": 155.95785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1866.6, "quote_volume": 179.56692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2640.5, "quote_volume": 253.75205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1000.0, "quote_volume": 96.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.0}, {"ts": 1774339380000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3991.5, "quote_volume": 383.40708, "trades": 7, "taker_buy_volume": 3423.3, "taker_buy_quote": 328.85988}, {"ts": 1774339440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 412.2, "quote_volume": 39.61242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339560000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 18019.7, "quote_volume": 1735.07786, "trades": 11, "taker_buy_volume": 18019.7, "taker_buy_quote": 1735.07786}, {"ts": 1774339620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 961.7, "quote_volume": 92.80405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 12982.1, "quote_volume": 1249.80629, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 129.2, "quote_volume": 12.44196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 17026.5, "quote_volume": 1638.17891, "trades": 17, "taker_buy_volume": 2694.3, "taker_buy_quote": 259.42127}, {"ts": 1774339920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 587.6, "quote_volume": 56.64464, "trades": 2, "taker_buy_volume": 587.6, "taker_buy_quote": 56.64464}, {"ts": 1774339980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 22539.5, "quote_volume": 2172.86768, "trades": 15, "taker_buy_volume": 2249.4, "taker_buy_quote": 217.0671}, {"ts": 1774340100000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 16236.5, "quote_volume": 1560.55905, "trades": 25, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.48}, {"ts": 1774340160000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 15985.1, "quote_volume": 1534.58671, "trades": 8, "taker_buy_volume": 171.1, "taker_buy_quote": 16.44271}, {"ts": 1774340220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4525.0, "quote_volume": 435.305, "trades": 3, "taker_buy_volume": 4525.0, "taker_buy_quote": 435.305}, {"ts": 1774340280000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 13109.4, "quote_volume": 1263.36958, "trades": 12, "taker_buy_volume": 8002.0, "taker_buy_quote": 771.17355}, {"ts": 1774340340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 424.2, "quote_volume": 40.80804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 104.5, "quote_volume": 10.06335, "trades": 1, "taker_buy_volume": 104.5, "taker_buy_quote": 10.06335}, {"ts": 1774340580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 83.0, "quote_volume": 7.9929, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 7.9929}, {"ts": 1774340640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2046.0, "quote_volume": 197.0298, "trades": 3, "taker_buy_volume": 1046.0, "taker_buy_quote": 100.7298}, {"ts": 1774340700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 670.9, "quote_volume": 64.60767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340760000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1116.0, "quote_volume": 107.4592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 614.0, "quote_volume": 59.0668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 671.5, "quote_volume": 64.66545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1591.8, "quote_volume": 153.29034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341000000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 5359.6, "quote_volume": 516.3532, "trades": 6, "taker_buy_volume": 5359.6, "taker_buy_quote": 516.3532}, {"ts": 1774341060000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 41550.5, "quote_volume": 4019.0112, "trades": 27, "taker_buy_volume": 37108.3, "taker_buy_quote": 3589.39272}, {"ts": 1774341120000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 9564.0, "quote_volume": 927.68989, "trades": 5, "taker_buy_volume": 8002.1, "taker_buy_quote": 776.18559}, {"ts": 1774341180000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.0968, "volume": 28072.8, "quote_volume": 2720.51829, "trades": 19, "taker_buy_volume": 4209.3, "taker_buy_quote": 407.46024}, {"ts": 1774341240000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 10094.3, "quote_volume": 979.37962, "trades": 6, "taker_buy_volume": 7686.3, "taker_buy_quote": 745.68437}, {"ts": 1774341300000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 23876.9, "quote_volume": 2318.74763, "trades": 9, "taker_buy_volume": 22876.9, "taker_buy_quote": 2221.64763}, {"ts": 1774341360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2192.5, "quote_volume": 212.45325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0973, "volume": 48667.8, "quote_volume": 4733.86443, "trades": 60, "taker_buy_volume": 37106.5, "taker_buy_quote": 3608.15386}, {"ts": 1774341600000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774341660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 13265.0, "quote_volume": 1287.56275, "trades": 12, "taker_buy_volume": 1265.5, "taker_buy_quote": 122.9535}, {"ts": 1774341780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774341840000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 15174.5, "quote_volume": 1473.70584, "trades": 9, "taker_buy_volume": 15174.5, "taker_buy_quote": 1473.70584}, {"ts": 1774341900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774341960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.0974, "high": 0.0975, "low": 0.097, "close": 0.0975, "volume": 36740.1, "quote_volume": 3574.19272, "trades": 22, "taker_buy_volume": 27048.6, "taker_buy_quote": 2632.18018}, {"ts": 1774342080000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 22898.9, "quote_volume": 2232.54275, "trades": 10, "taker_buy_volume": 19706.4, "taker_buy_quote": 1921.374}, {"ts": 1774342140000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 19130.0, "quote_volume": 1864.888, "trades": 12, "taker_buy_volume": 17470.0, "taker_buy_quote": 1703.27}, {"ts": 1774342200000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1222.1, "quote_volume": 119.07104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342260000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2032.5, "quote_volume": 197.9655, "trades": 3, "taker_buy_volume": 2032.5, "taker_buy_quote": 197.9655}, {"ts": 1774342320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2546.5, "quote_volume": 248.0291, "trades": 3, "taker_buy_volume": 512.2, "taker_buy_quote": 49.88828}, {"ts": 1774342380000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 17311.0, "quote_volume": 1685.9914, "trades": 10, "taker_buy_volume": 3676.0, "taker_buy_quote": 357.9424}, {"ts": 1774342440000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 14138.5, "quote_volume": 1375.3023, "trades": 9, "taker_buy_volume": 10946.0, "taker_buy_quote": 1064.8913}, {"ts": 1774342500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342560000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.0}, {"ts": 1774342740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342800000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 13170.8, "quote_volume": 1275.71558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1192.5, "quote_volume": 115.1955, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.1955}, {"ts": 1774342920000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 19013.0, "quote_volume": 1839.8199, "trades": 12, "taker_buy_volume": 6043.0, "taker_buy_quote": 584.5624}, {"ts": 1774342980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5384.4, "quote_volume": 520.67148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3088.6, "quote_volume": 298.66762, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 5.5119}, {"ts": 1774343160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6497.0, "quote_volume": 628.2599, "trades": 6, "taker_buy_volume": 6497.0, "taker_buy_quote": 628.2599}, {"ts": 1774343220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343280000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 9621.0, "quote_volume": 931.48035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4045.6, "quote_volume": 390.51965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1192.5, "quote_volume": 115.07625, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.07625}, {"ts": 1774343460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1192.5, "quote_volume": 115.07625, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.07625}, {"ts": 1774343520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343580000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 21638.0, "quote_volume": 2091.3663, "trades": 24, "taker_buy_volume": 19638.0, "taker_buy_quote": 1898.1663}, {"ts": 1774343640000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1193.3, "quote_volume": 115.14047, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774343700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1915.2, "quote_volume": 184.8168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343880000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 19432.6, "quote_volume": 1874.99975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1192.5, "quote_volume": 114.83775, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.83775}, {"ts": 1774344060000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 13061.2, "quote_volume": 1257.6399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344120000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 7529.2, "quote_volume": 723.76961, "trades": 13, "taker_buy_volume": 7136.0, "taker_buy_quote": 686.02241}, {"ts": 1774344180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344240000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5267.5, "quote_volume": 507.16025, "trades": 4, "taker_buy_volume": 5267.5, "taker_buy_quote": 507.16025}, {"ts": 1774344300000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 47254.2, "quote_volume": 4548.79473, "trades": 16, "taker_buy_volume": 34641.1, "taker_buy_quote": 3335.61386}, {"ts": 1774344360000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 5302.4, "quote_volume": 510.29724, "trades": 10, "taker_buy_volume": 2385.0, "taker_buy_quote": 229.437}, {"ts": 1774344420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1848.0, "quote_volume": 177.8776, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774344480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 760.0, "quote_volume": 73.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344600000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 15307.2, "quote_volume": 1474.83495, "trades": 18, "taker_buy_volume": 2639.2, "taker_buy_quote": 254.3488}, {"ts": 1774344660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774344780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 628.7, "quote_volume": 60.54381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1670.1, "quote_volume": 160.99764, "trades": 2, "taker_buy_volume": 1670.1, "taker_buy_quote": 160.99764}, {"ts": 1774344960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345020000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 6551.2, "quote_volume": 632.0378, "trades": 10, "taker_buy_volume": 1818.1, "taker_buy_quote": 175.52846}, {"ts": 1774345080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 499.3, "quote_volume": 48.18245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 19577.0, "quote_volume": 1887.44886, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345380000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 13563.0, "quote_volume": 1311.24134, "trades": 14, "taker_buy_volume": 13563.0, "taker_buy_quote": 1311.24134}, {"ts": 1774345440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3192.5, "quote_volume": 308.71475, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1774345500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1192.5, "quote_volume": 115.31475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 66.6, "quote_volume": 6.4269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345920000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 23112.4, "quote_volume": 2233.07408, "trades": 17, "taker_buy_volume": 23112.4, "taker_buy_quote": 2233.07408}, {"ts": 1774345980000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2746.9, "quote_volume": 265.46979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7628.0, "quote_volume": 738.3904, "trades": 6, "taker_buy_volume": 2302.0, "taker_buy_quote": 222.8336}, {"ts": 1774346160000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 6087.0, "quote_volume": 589.30335, "trades": 6, "taker_buy_volume": 6087.0, "taker_buy_quote": 589.30335}, {"ts": 1774346220000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 39289.2, "quote_volume": 3797.67256, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346340000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 6452.6, "quote_volume": 623.8164, "trades": 10, "taker_buy_volume": 3759.9, "taker_buy_quote": 363.58233}, {"ts": 1774346400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1677.1, "quote_volume": 162.17557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346580000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 20471.2, "quote_volume": 1987.77297, "trades": 25, "taker_buy_volume": 17401.0, "taker_buy_quote": 1689.8214}, {"ts": 1774346640000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 35349.7, "quote_volume": 3425.38624, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346700000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1546.0, "quote_volume": 149.37895, "trades": 2, "taker_buy_volume": 353.5, "taker_buy_quote": 34.18345}, {"ts": 1774346760000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 34517.6, "quote_volume": 3335.80846, "trades": 17, "taker_buy_volume": 34517.6, "taker_buy_quote": 3335.80846}, {"ts": 1774346820000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 20891.0, "quote_volume": 2023.08741, "trades": 12, "taker_buy_volume": 20891.0, "taker_buy_quote": 2023.08741}, {"ts": 1774346880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 389.8, "quote_volume": 37.69366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1774347000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3018.5, "quote_volume": 291.5871, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1338.0, "quote_volume": 129.2508, "trades": 3, "taker_buy_volume": 1083.0, "taker_buy_quote": 104.6178}, {"ts": 1774347120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347240000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2959.8, "quote_volume": 285.44397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1270.0, "quote_volume": 122.428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 510.0, "quote_volume": 49.113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 929.1, "quote_volume": 89.47233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4139.0, "quote_volume": 398.5857, "trades": 4, "taker_buy_volume": 2385.0, "taker_buy_quote": 229.6755}, {"ts": 1774347780000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 24381.7, "quote_volume": 2349.45763, "trades": 15, "taker_buy_volume": 19872.3, "taker_buy_quote": 1915.3916}, {"ts": 1774347840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1784.1, "quote_volume": 171.98724, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.957}, {"ts": 1774347900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.0, "quote_volume": 96.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348140000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 340.0, "quote_volume": 32.742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348320000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 14100.8, "quote_volume": 1360.6147, "trades": 7, "taker_buy_volume": 12975.8, "taker_buy_quote": 1252.0647}, {"ts": 1774348380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2067.5, "quote_volume": 199.307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348560000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2012.0, "quote_volume": 193.8022, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774348620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 12206.0, "quote_volume": 1175.4378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2101.6, "quote_volume": 202.37392, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774348800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3192.5, "quote_volume": 307.1185, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 210.9185}, {"ts": 1774348860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1498.4, "quote_volume": 144.14608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348920000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 20109.9, "quote_volume": 1936.14151, "trades": 14, "taker_buy_volume": 16802.4, "taker_buy_quote": 1617.74851}, {"ts": 1774348980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2192.5, "quote_volume": 211.13775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349160000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 8901.5, "quote_volume": 856.75643, "trades": 6, "taker_buy_volume": 5818.3, "taker_buy_quote": 560.15259}, {"ts": 1774349220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 641.0, "quote_volume": 61.7283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349400000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 147980.0, "quote_volume": 14215.37883, "trades": 64, "taker_buy_volume": 15673.7, "taker_buy_quote": 1507.37947}, {"ts": 1774349460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 16844.4, "quote_volume": 1620.43128, "trades": 9, "taker_buy_volume": 14684.8, "taker_buy_quote": 1412.67776}, {"ts": 1774349520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 15233.1, "quote_volume": 1466.06792, "trades": 8, "taker_buy_volume": 14786.0, "taker_buy_quote": 1423.0569}, {"ts": 1774349640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349700000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3108.0, "quote_volume": 298.8788, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.2}, {"ts": 1774349760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 131.1, "quote_volume": 12.59871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 340.0, "quote_volume": 32.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3939.8, "quote_volume": 379.30274, "trades": 4, "taker_buy_volume": 3939.8, "taker_buy_quote": 379.30274}, {"ts": 1774350060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1000.0, "quote_volume": 96.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1192.5, "quote_volume": 114.83775, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.83775}, {"ts": 1774350180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5851.0, "quote_volume": 562.2811, "trades": 7, "taker_buy_volume": 3466.0, "taker_buy_quote": 333.0826}, {"ts": 1774350960000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 318295.3, "quote_volume": 30547.76697, "trades": 37, "taker_buy_volume": 2699.0, "taker_buy_quote": 257.7231}, {"ts": 1774351020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4040.5, "quote_volume": 385.05965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.3}, {"ts": 1774351140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351260000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 16666.3, "quote_volume": 1586.45083, "trades": 22, "taker_buy_volume": 579.7, "taker_buy_quote": 55.1055}, {"ts": 1774351320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4245.3, "quote_volume": 404.57709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351440000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 10294.3, "quote_volume": 983.50271, "trades": 10, "taker_buy_volume": 10294.3, "taker_buy_quote": 983.50271}, {"ts": 1774351500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 257.9, "quote_volume": 24.62945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351680000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 41691.9, "quote_volume": 3993.69982, "trades": 32, "taker_buy_volume": 40521.1, "taker_buy_quote": 3881.53718}, {"ts": 1774351740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3906.0, "quote_volume": 374.1948, "trades": 5, "taker_buy_volume": 2998.0, "taker_buy_quote": 287.2084}, {"ts": 1774351800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1354.4, "quote_volume": 129.75152, "trades": 2, "taker_buy_volume": 354.4, "taker_buy_quote": 33.95152}, {"ts": 1774351860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2032.0, "quote_volume": 194.2736, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 13.7808}, {"ts": 1774351980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 464.6, "quote_volume": 44.41576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2995.6, "quote_volume": 286.0798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 118254.8, "quote_volume": 11290.1838, "trades": 92, "taker_buy_volume": 20812.0, "taker_buy_quote": 1989.74995}, {"ts": 1774352340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3045.1, "quote_volume": 290.80705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 839.4, "quote_volume": 80.1627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2192.5, "quote_volume": 209.38375, "trades": 5, "taker_buy_volume": 2192.5, "taker_buy_quote": 209.38375}, {"ts": 1774352520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1192.5, "quote_volume": 114.12225, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.12225}, {"ts": 1774352700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352760000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 19481.7, "quote_volume": 1867.73179, "trades": 14, "taker_buy_volume": 1594.2, "taker_buy_quote": 152.81384}, {"ts": 1774352940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 579.3, "quote_volume": 55.49694, "trades": 1, "taker_buy_volume": 579.3, "taker_buy_quote": 55.49694}, {"ts": 1774353060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353240000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2846.0, "quote_volume": 272.2622, "trades": 7, "taker_buy_volume": 2846.0, "taker_buy_quote": 272.2622}, {"ts": 1774353300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353600000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 355.3, "quote_volume": 33.96668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 66.3, "quote_volume": 6.33165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2192.5, "quote_volume": 209.38375, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 209.38375}, {"ts": 1774353900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2192.5, "quote_volume": 209.38375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 924.7, "quote_volume": 88.30885, "trades": 3, "taker_buy_volume": 924.7, "taker_buy_quote": 88.30885}, {"ts": 1774354020000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 6685.0, "quote_volume": 639.10548, "trades": 13, "taker_buy_volume": 5685.0, "taker_buy_quote": 543.60548}, {"ts": 1774354080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 70.4, "quote_volume": 6.71616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2192.5, "quote_volume": 209.38375, "trades": 4, "taker_buy_volume": 2192.5, "taker_buy_quote": 209.38375}, {"ts": 1774354560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354620000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1616.9, "quote_volume": 154.39322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 924.0, "quote_volume": 88.3344, "trades": 1, "taker_buy_volume": 924.0, "taker_buy_quote": 88.3344}, {"ts": 1774354800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1000.0, "quote_volume": 95.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.6}, {"ts": 1774354860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1000.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.7}, {"ts": 1774354920000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 936.9, "quote_volume": 89.38026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 21090.1, "quote_volume": 2011.99554, "trades": 10, "taker_buy_volume": 4241.2, "taker_buy_quote": 404.61048}, {"ts": 1774355640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 535.1, "quote_volume": 50.99503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1774355760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1000.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1774355880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 65.7, "quote_volume": 6.26778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1704.4, "quote_volume": 162.59976, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.4}, {"ts": 1774356000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2297.2, "quote_volume": 219.3826, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 9.99885}, {"ts": 1774356180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356480000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356540000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1021.7, "quote_volume": 97.33578, "trades": 4, "taker_buy_volume": 322.3, "taker_buy_quote": 30.68296}, {"ts": 1774356600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2192.5, "quote_volume": 208.726, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 208.726}, {"ts": 1774356660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1192.5, "quote_volume": 113.40675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356840000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1000.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356960000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0945, "volume": 77904.8, "quote_volume": 7367.9122, "trades": 80, "taker_buy_volume": 41848.5, "taker_buy_quote": 3958.86679}, {"ts": 1774357020000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2257.4, "quote_volume": 213.47104, "trades": 11, "taker_buy_volume": 2019.4, "taker_buy_quote": 190.98004}, {"ts": 1774357080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2245.5, "quote_volume": 212.19975, "trades": 3, "taker_buy_volume": 1053.0, "taker_buy_quote": 99.5085}, {"ts": 1774357140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357200000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3154.6, "quote_volume": 298.32516, "trades": 3, "taker_buy_volume": 3154.6, "taker_buy_quote": 298.32516}, {"ts": 1774357260000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 22514.3, "quote_volume": 2131.75772, "trades": 30, "taker_buy_volume": 15460.3, "taker_buy_quote": 1464.11181}, {"ts": 1774357320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 733.0, "quote_volume": 69.1219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357380000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4342.0, "quote_volume": 409.5463, "trades": 4, "taker_buy_volume": 3342.0, "taker_buy_quote": 315.2463}, {"ts": 1774357440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2192.5, "quote_volume": 206.75275, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 206.75275}, {"ts": 1774357500000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 179.5, "quote_volume": 16.92685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1056.0, "quote_volume": 99.692, "trades": 3, "taker_buy_volume": 1056.0, "taker_buy_quote": 99.692}, {"ts": 1774357620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 71.8, "quote_volume": 6.77074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357740000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 24810.6, "quote_volume": 2333.11354, "trades": 19, "taker_buy_volume": 5547.0, "taker_buy_quote": 521.4522}, {"ts": 1774357800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1774357920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357980000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.2}, {"ts": 1774358040000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1598.8, "quote_volume": 150.60018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3268.4, "quote_volume": 307.88328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358460000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2000.0, "quote_volume": 188.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2192.5, "quote_volume": 206.095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358640000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 15791.4, "quote_volume": 1482.80601, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774358700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 112.0, "quote_volume": 10.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2639.6, "quote_volume": 248.1224, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.095}, {"ts": 1774358880000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 8730.1, "quote_volume": 819.20263, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774358940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4183.9, "quote_volume": 392.86821, "trades": 2, "taker_buy_volume": 4183.9, "taker_buy_quote": 392.86821}, {"ts": 1774359120000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5005.6, "quote_volume": 470.86134, "trades": 6, "taker_buy_volume": 4559.0, "taker_buy_quote": 428.88094}, {"ts": 1774359180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1810.1, "quote_volume": 170.33041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 660.1, "quote_volume": 62.18142, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 20.0646}, {"ts": 1774359300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 289.0, "quote_volume": 27.1949, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 27.1949}, {"ts": 1774359360000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3192.5, "quote_volume": 300.21425, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 206.21425}, {"ts": 1774359420000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359480000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1094.1, "quote_volume": 102.95481, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1774359540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2192.5, "quote_volume": 206.095, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 206.095}, {"ts": 1774359600000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 12599.5, "quote_volume": 1183.45305, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.8}, {"ts": 1774359660000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 16270.5, "quote_volume": 1525.5247, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.7}, {"ts": 1774359720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5432.0, "quote_volume": 509.5216, "trades": 4, "taker_buy_volume": 5432.0, "taker_buy_quote": 509.5216}, {"ts": 1774359780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1000.0, "quote_volume": 93.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.7}, {"ts": 1774359960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 4332.9, "quote_volume": 406.97856, "trades": 3, "taker_buy_volume": 4332.9, "taker_buy_quote": 406.97856}, {"ts": 1774360020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1258.2, "quote_volume": 118.40319, "trades": 2, "taker_buy_volume": 1258.2, "taker_buy_quote": 118.40319}, {"ts": 1774360140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360200000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 4245.5, "quote_volume": 398.7717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 168.8, "quote_volume": 15.85032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1774360440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1774360500000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 5714.8, "quote_volume": 536.64099, "trades": 5, "taker_buy_volume": 212.7, "taker_buy_quote": 19.9938}, {"ts": 1774360560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774360620000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 13380.0, "quote_volume": 1257.50075, "trades": 12, "taker_buy_volume": 13380.0, "taker_buy_quote": 1257.50075}, {"ts": 1774360680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 80.3, "quote_volume": 7.5482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1071.9, "quote_volume": 100.64422, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774360860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3236.0, "quote_volume": 303.84837, "trades": 6, "taker_buy_volume": 3115.7, "taker_buy_quote": 292.56423}, {"ts": 1774360980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7201.1, "quote_volume": 676.18329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 72.0, "quote_volume": 6.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361220000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 40864.9, "quote_volume": 3838.90646, "trades": 17, "taker_buy_volume": 40864.9, "taker_buy_quote": 3838.90646}, {"ts": 1774361280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 90.7, "quote_volume": 8.51673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5915.1, "quote_volume": 556.0194, "trades": 6, "taker_buy_volume": 3915.1, "taker_buy_quote": 368.0194}, {"ts": 1774361460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 425.6, "quote_volume": 39.96384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361520000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 13839.0, "quote_volume": 1296.73861, "trades": 11, "taker_buy_volume": 12850.4, "taker_buy_quote": 1204.08248}, {"ts": 1774361580000, "open": 0.0937, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 90206.4, "quote_volume": 8420.06451, "trades": 64, "taker_buy_volume": 27846.0, "taker_buy_quote": 2602.62301}, {"ts": 1774361640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 6106.1, "quote_volume": 570.20974, "trades": 7, "taker_buy_volume": 6106.1, "taker_buy_quote": 570.20974}, {"ts": 1774361700000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13206.9, "quote_volume": 1232.95511, "trades": 24, "taker_buy_volume": 6320.9, "taker_buy_quote": 590.37206}, {"ts": 1774361760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 137.0, "quote_volume": 12.7821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361820000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 16741.6, "quote_volume": 1562.49339, "trades": 20, "taker_buy_volume": 16313.6, "taker_buy_quote": 1522.51819}, {"ts": 1774361880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 27034.5, "quote_volume": 2516.79977, "trades": 15, "taker_buy_volume": 1122.0, "taker_buy_quote": 104.5704}, {"ts": 1774362000000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 54425.1, "quote_volume": 5074.02676, "trades": 24, "taker_buy_volume": 20854.9, "taker_buy_quote": 1945.42557}, {"ts": 1774362060000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 13655.6, "quote_volume": 1271.91093, "trades": 13, "taker_buy_volume": 6441.2, "taker_buy_quote": 600.13104}, {"ts": 1774362120000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 7147.5, "quote_volume": 665.35, "trades": 8, "taker_buy_volume": 7147.5, "taker_buy_quote": 665.35}, {"ts": 1774362180000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 65.0, "quote_volume": 6.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362300000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 55679.1, "quote_volume": 5187.89137, "trades": 29, "taker_buy_volume": 5272.8, "taker_buy_quote": 490.89768}, {"ts": 1774362360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1000.0, "quote_volume": 93.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.1}, {"ts": 1774362480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 154.2, "quote_volume": 14.37144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362720000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 115.7, "quote_volume": 10.79481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 270.0, "quote_volume": 25.191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363020000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3192.5, "quote_volume": 297.0025, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 203.9025}, {"ts": 1774363080000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 17848.6, "quote_volume": 1658.82824, "trades": 13, "taker_buy_volume": 6838.4, "taker_buy_quote": 635.9712}, {"ts": 1774363140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1000.0, "quote_volume": 93.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.1}, {"ts": 1774363200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2537.0, "quote_volume": 235.941, "trades": 3, "taker_buy_volume": 2537.0, "taker_buy_quote": 235.941}, {"ts": 1774363260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363320000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4467.9, "quote_volume": 415.4847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 538.0, "quote_volume": 50.034, "trades": 1, "taker_buy_volume": 538.0, "taker_buy_quote": 50.034}, {"ts": 1774363440000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 28676.8, "quote_volume": 2662.1766, "trades": 14, "taker_buy_volume": 5691.4, "taker_buy_quote": 528.16192}, {"ts": 1774363500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1257.2, "quote_volume": 116.41672, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.4255}, {"ts": 1774363560000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 7307.5, "quote_volume": 676.30985, "trades": 8, "taker_buy_volume": 1678.0, "taker_buy_quote": 155.3426}, {"ts": 1774363620000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 120102.7, "quote_volume": 11085.33694, "trades": 87, "taker_buy_volume": 11284.3, "taker_buy_quote": 1042.51157}, {"ts": 1774363680000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 31595.4, "quote_volume": 2923.947, "trades": 16, "taker_buy_volume": 29347.4, "taker_buy_quote": 2715.78775}, {"ts": 1774363740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1310.1, "quote_volume": 120.92223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363860000, "open": 0.0923, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 37104.9, "quote_volume": 3434.74813, "trades": 28, "taker_buy_volume": 20783.7, "taker_buy_quote": 1927.50992}, {"ts": 1774363920000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 27255.3, "quote_volume": 2535.83308, "trades": 19, "taker_buy_volume": 21076.4, "taker_buy_quote": 1961.06651}, {"ts": 1774363980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1554.4, "quote_volume": 144.40376, "trades": 2, "taker_buy_volume": 1554.4, "taker_buy_quote": 144.40376}, {"ts": 1774364040000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 7283.4, "quote_volume": 676.41107, "trades": 6, "taker_buy_volume": 4115.5, "taker_buy_quote": 382.32995}, {"ts": 1774364100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364280000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7894.0, "quote_volume": 734.71215, "trades": 7, "taker_buy_volume": 7894.0, "taker_buy_quote": 734.71215}, {"ts": 1774364340000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3747.8, "quote_volume": 348.27062, "trades": 6, "taker_buy_volume": 2192.5, "taker_buy_quote": 203.68325}, {"ts": 1774364400000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3814.8, "quote_volume": 354.73342, "trades": 5, "taker_buy_volume": 2385.0, "taker_buy_quote": 221.805}, {"ts": 1774364460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 16423.8, "quote_volume": 1527.5092, "trades": 14, "taker_buy_volume": 5359.7, "taker_buy_quote": 498.5479}, {"ts": 1774364520000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 106175.6, "quote_volume": 9893.26349, "trades": 25, "taker_buy_volume": 102983.1, "taker_buy_quote": 9595.40324}, {"ts": 1774364580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2192.5, "quote_volume": 205.218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364880000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 20704.6, "quote_volume": 1935.9801, "trades": 10, "taker_buy_volume": 5219.6, "taker_buy_quote": 488.1326}, {"ts": 1774364940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1000.0, "quote_volume": 93.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1250.2, "quote_volume": 117.26876, "trades": 2, "taker_buy_volume": 1250.2, "taker_buy_quote": 117.26876}, {"ts": 1774365360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5383.6, "quote_volume": 505.30079, "trades": 6, "taker_buy_volume": 3191.1, "taker_buy_quote": 299.42504}, {"ts": 1774365660000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2734.5, "quote_volume": 256.82375, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 50.948}, {"ts": 1774365720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 554.9, "quote_volume": 52.1606, "trades": 6, "taker_buy_volume": 554.9, "taker_buy_quote": 52.1606}, {"ts": 1774365780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365840000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 39065.8, "quote_volume": 3677.19178, "trades": 20, "taker_buy_volume": 33680.8, "taker_buy_quote": 3170.34403}, {"ts": 1774365900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1247.5, "quote_volume": 117.38975, "trades": 2, "taker_buy_volume": 1247.5, "taker_buy_quote": 117.38975}, {"ts": 1774366020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3764.9, "quote_volume": 354.65358, "trades": 4, "taker_buy_volume": 3385.0, "taker_buy_quote": 318.867}, {"ts": 1774366140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1848.4, "quote_volume": 174.11928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366260000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 6489.1, "quote_volume": 610.24544, "trades": 5, "taker_buy_volume": 1350.2, "taker_buy_quote": 127.18884}, {"ts": 1774366320000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 6314.1, "quote_volume": 593.34189, "trades": 5, "taker_buy_volume": 6314.1, "taker_buy_quote": 593.34189}, {"ts": 1774366380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6244.5, "quote_volume": 587.60745, "trades": 3, "taker_buy_volume": 6244.5, "taker_buy_quote": 587.60745}, {"ts": 1774366440000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4584.4, "quote_volume": 431.84003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366680000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1063.6, "quote_volume": 100.19748, "trades": 2, "taker_buy_volume": 1063.6, "taker_buy_quote": 100.19748}, {"ts": 1774366740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3088.2, "quote_volume": 291.21726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367100000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 7235.8, "quote_volume": 681.47798, "trades": 5, "taker_buy_volume": 5892.0, "taker_buy_quote": 555.0264}, {"ts": 1774367160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 79.7, "quote_volume": 7.4918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3087.3, "quote_volume": 289.89747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367280000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 13723.9, "quote_volume": 1288.57531, "trades": 11, "taker_buy_volume": 13723.9, "taker_buy_quote": 1288.57531}, {"ts": 1774367340000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 8693.0, "quote_volume": 816.04219, "trades": 8, "taker_buy_volume": 8693.0, "taker_buy_quote": 816.04219}, {"ts": 1774367400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 187.1, "quote_volume": 17.53127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4905.0, "quote_volume": 459.108, "trades": 3, "taker_buy_volume": 4905.0, "taker_buy_quote": 459.108}, {"ts": 1774367760000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 3266.5, "quote_volume": 305.73546, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774367820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1699.4, "quote_volume": 158.72396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774367940000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6862.4, "quote_volume": 640.17052, "trades": 6, "taker_buy_volume": 171.0, "taker_buy_quote": 15.9543}, {"ts": 1774368000000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 7867.3, "quote_volume": 734.29803, "trades": 12, "taker_buy_volume": 6674.8, "taker_buy_quote": 623.03778}, {"ts": 1774368060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 5755.1, "quote_volume": 535.25506, "trades": 4, "taker_buy_volume": 5447.5, "taker_buy_quote": 506.6175}, {"ts": 1774368240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 9961.5, "quote_volume": 926.4195, "trades": 4, "taker_buy_volume": 9961.5, "taker_buy_quote": 926.4195}, {"ts": 1774368420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368480000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368540000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 1100.7, "quote_volume": 102.52594, "trades": 3, "taker_buy_volume": 1100.7, "taker_buy_quote": 102.52594}, {"ts": 1774368600000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 22859.8, "quote_volume": 2124.79434, "trades": 17, "taker_buy_volume": 2353.8, "taker_buy_quote": 219.00994}, {"ts": 1774368660000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1526.9, "quote_volume": 141.9048, "trades": 2, "taker_buy_volume": 557.9, "taker_buy_quote": 51.8847}, {"ts": 1774368720000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 7731.7, "quote_volume": 718.37114, "trades": 8, "taker_buy_volume": 962.1, "taker_buy_quote": 89.4753}, {"ts": 1774368780000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1999.6, "quote_volume": 185.99478, "trades": 5, "taker_buy_volume": 1999.6, "taker_buy_quote": 185.99478}, {"ts": 1774368840000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1255.6, "quote_volume": 116.89636, "trades": 4, "taker_buy_volume": 1255.6, "taker_buy_quote": 116.89636}, {"ts": 1774368900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 717.5, "quote_volume": 66.79925, "trades": 1, "taker_buy_volume": 717.5, "taker_buy_quote": 66.79925}, {"ts": 1774368960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1259.3, "quote_volume": 117.24083, "trades": 3, "taker_buy_volume": 1259.3, "taker_buy_quote": 117.24083}, {"ts": 1774369020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 572.9, "quote_volume": 53.33699, "trades": 2, "taker_buy_volume": 572.9, "taker_buy_quote": 53.33699}, {"ts": 1774369080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1011.8, "quote_volume": 94.19858, "trades": 3, "taker_buy_volume": 1011.8, "taker_buy_quote": 94.19858}, {"ts": 1774369140000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 1452.6, "quote_volume": 135.27975, "trades": 3, "taker_buy_volume": 1452.6, "taker_buy_quote": 135.27975}, {"ts": 1774369200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2780.7, "quote_volume": 259.16124, "trades": 5, "taker_buy_volume": 2780.7, "taker_buy_quote": 259.16124}, {"ts": 1774369260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1326.6, "quote_volume": 123.63912, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 12.49812}, {"ts": 1774369320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1000.0, "quote_volume": 93.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1192.5, "quote_volume": 111.02175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774369560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 121.0, "quote_volume": 11.253, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.253}, {"ts": 1774369620000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 6382.5, "quote_volume": 595.12413, "trades": 5, "taker_buy_volume": 6382.5, "taker_buy_quote": 595.12413}, {"ts": 1774369680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 21101.1, "quote_volume": 1966.93775, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1699.4, "quote_volume": 158.72396, "trades": 2, "taker_buy_volume": 1699.4, "taker_buy_quote": 158.72396}, {"ts": 1774369980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.49875}, {"ts": 1774370040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370220000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 19497.5, "quote_volume": 1823.3967, "trades": 13, "taker_buy_volume": 18497.5, "taker_buy_quote": 1729.8967}, {"ts": 1774370280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2067.5, "quote_volume": 193.31125, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774370340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4377.4, "quote_volume": 409.2869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3000.0, "quote_volume": 280.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 186.8}, {"ts": 1774370460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2577.7, "quote_volume": 240.75718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 300.0, "quote_volume": 28.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 6779.2, "quote_volume": 633.97444, "trades": 5, "taker_buy_volume": 6779.2, "taker_buy_quote": 633.97444}, {"ts": 1774371180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 447.3, "quote_volume": 41.86728, "trades": 1, "taker_buy_volume": 447.3, "taker_buy_quote": 41.86728}, {"ts": 1774371240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371360000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 2029.1, "quote_volume": 189.83721, "trades": 5, "taker_buy_volume": 2029.1, "taker_buy_quote": 189.83721}, {"ts": 1774371420000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 1111.9, "quote_volume": 103.97331, "trades": 3, "taker_buy_volume": 1053.3, "taker_buy_quote": 98.49421}, {"ts": 1774371480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1019.9, "quote_volume": 95.46264, "trades": 4, "taker_buy_volume": 1019.9, "taker_buy_quote": 95.46264}, {"ts": 1774371600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 19111.4, "quote_volume": 1790.72084, "trades": 14, "taker_buy_volume": 9474.1, "taker_buy_quote": 888.45031}, {"ts": 1774371720000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 15533.9, "quote_volume": 1452.51965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5190.4, "quote_volume": 484.78336, "trades": 4, "taker_buy_volume": 5190.4, "taker_buy_quote": 484.78336}, {"ts": 1774371840000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2966.0, "quote_volume": 277.121, "trades": 3, "taker_buy_volume": 2966.0, "taker_buy_quote": 277.121}, {"ts": 1774371900000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 11473.1, "quote_volume": 1071.57128, "trades": 4, "taker_buy_volume": 310.5, "taker_buy_quote": 29.0007}, {"ts": 1774371960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 14935.5, "quote_volume": 1393.48215, "trades": 14, "taker_buy_volume": 10720.8, "taker_buy_quote": 1000.25064}, {"ts": 1774372020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1162.6, "quote_volume": 108.58684, "trades": 2, "taker_buy_volume": 130.1, "taker_buy_quote": 12.15134}, {"ts": 1774372200000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 4247.5, "quote_volume": 397.48525, "trades": 6, "taker_buy_volume": 4247.5, "taker_buy_quote": 397.48525}, {"ts": 1774372260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1682.2, "quote_volume": 157.62214, "trades": 1, "taker_buy_volume": 1682.2, "taker_buy_quote": 157.62214}, {"ts": 1774372380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3385.0, "quote_volume": 316.836, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 205.218}, {"ts": 1774372800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774372920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2192.5, "quote_volume": 205.218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1411.0, "quote_volume": 132.0696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 121.3, "quote_volume": 11.35368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2457.4, "quote_volume": 230.01264, "trades": 6, "taker_buy_volume": 894.6, "taker_buy_quote": 83.73456}, {"ts": 1774373280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1068.0, "quote_volume": 99.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 221.6, "quote_volume": 20.7196, "trades": 1, "taker_buy_volume": 221.6, "taker_buy_quote": 20.7196}, {"ts": 1774373460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2594.4, "quote_volume": 242.5764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2068.5, "quote_volume": 193.40475, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.49875}, {"ts": 1774373580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3262.5, "quote_volume": 305.04375, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.49875}, {"ts": 1774373760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1192.5, "quote_volume": 111.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24061.6, "quote_volume": 2254.46375, "trades": 7, "taker_buy_volume": 8161.6, "taker_buy_quote": 764.74192}, {"ts": 1774373880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5207.0, "quote_volume": 487.8959, "trades": 3, "taker_buy_volume": 480.6, "taker_buy_quote": 45.03222}, {"ts": 1774373940000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3617.2, "quote_volume": 339.62998, "trades": 4, "taker_buy_volume": 3617.2, "taker_buy_quote": 339.62998}, {"ts": 1774374000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1285.0, "quote_volume": 120.4045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374240000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 4349.0, "quote_volume": 407.17708, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774374300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4575.1, "quote_volume": 428.22936, "trades": 4, "taker_buy_volume": 2190.1, "taker_buy_quote": 204.99336}, {"ts": 1774374420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1192.5, "quote_volume": 111.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5642.4, "quote_volume": 528.12864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5185.0, "quote_volume": 485.316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 14117.4, "quote_volume": 1321.38864, "trades": 4, "taker_buy_volume": 14117.4, "taker_buy_quote": 1321.38864}, {"ts": 1774374660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374720000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 5487.3, "quote_volume": 513.74471, "trades": 8, "taker_buy_volume": 2719.3, "taker_buy_quote": 254.55991}, {"ts": 1774374780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2087.1, "quote_volume": 195.97869, "trades": 2, "taker_buy_volume": 894.6, "taker_buy_quote": 84.00294}, {"ts": 1774374960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2987.2, "quote_volume": 280.41861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1000.0, "quote_volume": 93.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.9}, {"ts": 1774375200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375260000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1300.5, "quote_volume": 122.00481, "trades": 3, "taker_buy_volume": 1121.4, "taker_buy_quote": 105.18732}, {"ts": 1774375320000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3605.0, "quote_volume": 338.46452, "trades": 6, "taker_buy_volume": 3155.2, "taker_buy_quote": 296.27328}, {"ts": 1774375380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 439.8, "quote_volume": 41.20926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.6}, {"ts": 1774375800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 6260.8, "quote_volume": 586.01088, "trades": 7, "taker_buy_volume": 5260.8, "taker_buy_quote": 492.41088}, {"ts": 1774375860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2068.3, "quote_volume": 193.59288, "trades": 2, "taker_buy_volume": 2068.3, "taker_buy_quote": 193.59288}, {"ts": 1774375920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4355.8, "quote_volume": 407.70288, "trades": 4, "taker_buy_volume": 4355.8, "taker_buy_quote": 407.70288}, {"ts": 1774375980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2598.6, "quote_volume": 243.22896, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.618}, {"ts": 1774376100000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4192.5, "quote_volume": 392.418, "trades": 4, "taker_buy_volume": 4192.5, "taker_buy_quote": 392.418}, {"ts": 1774376160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 8300.4, "quote_volume": 776.91744, "trades": 7, "taker_buy_volume": 5915.4, "taker_buy_quote": 553.68144}, {"ts": 1774376280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1725.2, "quote_volume": 161.3062, "trades": 2, "taker_buy_volume": 1725.2, "taker_buy_quote": 161.3062}, {"ts": 1774376400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2192.5, "quote_volume": 204.99875, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774376460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3205.1, "quote_volume": 299.99736, "trades": 3, "taker_buy_volume": 3205.1, "taker_buy_quote": 299.99736}, {"ts": 1774376520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376580000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 10440.7, "quote_volume": 977.13027, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774376940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 255.6, "quote_volume": 23.91061, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 11.24136}, {"ts": 1774377060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 6386.6, "quote_volume": 597.78576, "trades": 3, "taker_buy_volume": 6386.6, "taker_buy_quote": 597.78576}, {"ts": 1774377180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 67.6, "quote_volume": 6.32736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3181.4, "quote_volume": 298.09718, "trades": 2, "taker_buy_volume": 3181.4, "taker_buy_quote": 298.09718}, {"ts": 1774377600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1000.0, "quote_volume": 93.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 198.8, "quote_volume": 18.5878, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 18.5878}, {"ts": 1774377780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1012.7, "quote_volume": 94.68745, "trades": 1, "taker_buy_volume": 1012.7, "taker_buy_quote": 94.68745}, {"ts": 1774377900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377960000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 8842.7, "quote_volume": 826.22673, "trades": 7, "taker_buy_volume": 3185.5, "taker_buy_quote": 297.84425}, {"ts": 1774378020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1034.0, "quote_volume": 96.5756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 172.1, "quote_volume": 16.07414, "trades": 1, "taker_buy_volume": 172.1, "taker_buy_quote": 16.07414}, {"ts": 1774378320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5475.5, "quote_volume": 510.86415, "trades": 4, "taker_buy_volume": 4283.0, "taker_buy_quote": 399.6039}, {"ts": 1774378500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4138.3, "quote_volume": 386.51722, "trades": 4, "taker_buy_volume": 4138.3, "taker_buy_quote": 386.51722}, {"ts": 1774378560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 19806.7, "quote_volume": 1849.06511, "trades": 11, "taker_buy_volume": 13138.5, "taker_buy_quote": 1226.92205}, {"ts": 1774378680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4335.0, "quote_volume": 404.4555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2192.5, "quote_volume": 204.7795, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 204.7795}, {"ts": 1774378920000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 7293.0, "quote_volume": 681.38545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378980000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2936.0, "quote_volume": 274.04805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 53.3, "quote_volume": 4.97822, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 4.97822}, {"ts": 1774379100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379160000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 37924.2, "quote_volume": 3537.43184, "trades": 27, "taker_buy_volume": 23630.8, "taker_buy_quote": 2204.75364}, {"ts": 1774379220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379460000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7371.0, "quote_volume": 687.19645, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379700000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379940000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380000000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380060000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 15768.1, "quote_volume": 1471.16373, "trades": 4, "taker_buy_volume": 15768.1, "taker_buy_quote": 1471.16373}, {"ts": 1774380360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774380480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1000.0, "quote_volume": 93.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774380780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381080000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 12774.4, "quote_volume": 1192.28139, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.3}, {"ts": 1774381140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381320000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 107.4, "quote_volume": 10.02042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 21809.1, "quote_volume": 2031.99728, "trades": 18, "taker_buy_volume": 13240.6, "taker_buy_quote": 1234.02392}, {"ts": 1774381620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1192.5, "quote_volume": 111.141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1000.0, "quote_volume": 93.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381920000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 107.9, "quote_volume": 10.04549, "trades": 1, "taker_buy_volume": 107.9, "taker_buy_quote": 10.04549}, {"ts": 1774382100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382220000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 29668.3, "quote_volume": 2764.01483, "trades": 18, "taker_buy_volume": 26282.3, "taker_buy_quote": 2448.43963}, {"ts": 1774382280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382460000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 121.3, "quote_volume": 11.30516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 535.9, "quote_volume": 49.94588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1534.2, "quote_volume": 143.29428, "trades": 2, "taker_buy_volume": 534.2, "taker_buy_quote": 49.89428}, {"ts": 1774382760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 276.8, "quote_volume": 25.85312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 5437.5, "quote_volume": 508.39932, "trades": 4, "taker_buy_volume": 5368.2, "taker_buy_quote": 501.9267}, {"ts": 1774383300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 63.1, "quote_volume": 5.89985, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 5.89985}, {"ts": 1774383480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 169.0, "quote_volume": 15.7846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383600000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 12388.0, "quote_volume": 1157.34104, "trades": 10, "taker_buy_volume": 3733.5, "taker_buy_quote": 349.08225}, {"ts": 1774383660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383960000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3798.0, "quote_volume": 356.12696, "trades": 4, "taker_buy_volume": 3798.0, "taker_buy_quote": 356.12696}, {"ts": 1774384020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5219.6, "quote_volume": 489.59848, "trades": 9, "taker_buy_volume": 920.1, "taker_buy_quote": 86.30538}, {"ts": 1774384080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 63.9, "quote_volume": 5.98743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384380000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 20860.1, "quote_volume": 1959.20164, "trades": 10, "taker_buy_volume": 20860.1, "taker_buy_quote": 1959.20164}, {"ts": 1774384440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384560000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3886.0, "quote_volume": 364.67615, "trades": 5, "taker_buy_volume": 3886.0, "taker_buy_quote": 364.67615}, {"ts": 1774384620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6207.5, "quote_volume": 581.64275, "trades": 4, "taker_buy_volume": 533.0, "taker_buy_quote": 49.9421}, {"ts": 1774384680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384740000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 12316.5, "quote_volume": 1154.8886, "trades": 17, "taker_buy_volume": 11124.0, "taker_buy_quote": 1043.0321}, {"ts": 1774384800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384860000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 16593.5, "quote_volume": 1552.13445, "trades": 18, "taker_buy_volume": 6788.5, "taker_buy_quote": 635.36695}, {"ts": 1774384920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 328.0, "quote_volume": 30.668, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 30.668}, {"ts": 1774384980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7526.6, "quote_volume": 702.98444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385100000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7375.5, "quote_volume": 689.0841, "trades": 5, "taker_buy_volume": 7375.5, "taker_buy_quote": 689.0841}, {"ts": 1774385160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 64.1, "quote_volume": 5.98694, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 5.98694}, {"ts": 1774385220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2192.5, "quote_volume": 204.7795, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774385400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386000000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 11526.1, "quote_volume": 1081.12764, "trades": 10, "taker_buy_volume": 8800.0, "taker_buy_quote": 825.14685}, {"ts": 1774386060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386120000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 30725.4, "quote_volume": 2886.14746, "trades": 17, "taker_buy_volume": 10516.5, "taker_buy_quote": 988.3125}, {"ts": 1774386180000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 31789.0, "quote_volume": 2980.6683, "trades": 15, "taker_buy_volume": 2750.5, "taker_buy_quote": 258.21615}, {"ts": 1774386240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 11402.5, "quote_volume": 1068.41425, "trades": 14, "taker_buy_volume": 11402.5, "taker_buy_quote": 1068.41425}, {"ts": 1774386300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3588.9, "quote_volume": 336.27993, "trades": 3, "taker_buy_volume": 2192.5, "taker_buy_quote": 205.43725}, {"ts": 1774386480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2192.5, "quote_volume": 205.43725, "trades": 2, "taker_buy_volume": 2192.5, "taker_buy_quote": 205.43725}, {"ts": 1774386540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3151.8, "quote_volume": 295.12773, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3385.0, "quote_volume": 317.1745, "trades": 4, "taker_buy_volume": 3385.0, "taker_buy_quote": 317.1745}, {"ts": 1774386720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 63.5, "quote_volume": 5.9563, "trades": 1, "taker_buy_volume": 63.5, "taker_buy_quote": 5.9563}, {"ts": 1774387080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 213.4, "quote_volume": 19.99558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1000.0, "quote_volume": 93.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.8}, {"ts": 1774387260000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387320000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 9032.2, "quote_volume": 848.69898, "trades": 8, "taker_buy_volume": 9032.2, "taker_buy_quote": 848.69898}, {"ts": 1774387380000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5598.0, "quote_volume": 527.20316, "trades": 6, "taker_buy_volume": 4405.5, "taker_buy_quote": 414.86966}, {"ts": 1774387440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0948, "volume": 40824.1, "quote_volume": 3860.28191, "trades": 26, "taker_buy_volume": 40254.7, "taker_buy_quote": 3806.33233}, {"ts": 1774387560000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 19207.4, "quote_volume": 1818.84781, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 58.1, "quote_volume": 5.49626, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 5.49626}, {"ts": 1774387680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1000.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.5}, {"ts": 1774387800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 210.9, "quote_volume": 20.01441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1132.4, "quote_volume": 107.46476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388340000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 24289.6, "quote_volume": 2311.74753, "trades": 28, "taker_buy_volume": 6572.0, "taker_buy_quote": 625.33086}, {"ts": 1774388400000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 18099.0, "quote_volume": 1715.83548, "trades": 21, "taker_buy_volume": 15294.4, "taker_buy_quote": 1449.99092}, {"ts": 1774388460000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 2184.5, "quote_volume": 207.3906, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.0}, {"ts": 1774388520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 683.8, "quote_volume": 64.89262, "trades": 3, "taker_buy_volume": 683.8, "taker_buy_quote": 64.89262}, {"ts": 1774388580000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3047.0, "quote_volume": 289.29431, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2000.0, "quote_volume": 189.8, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.8}, {"ts": 1774388700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6645.2, "quote_volume": 631.294, "trades": 6, "taker_buy_volume": 6645.2, "taker_buy_quote": 631.294}, {"ts": 1774388760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2347.9, "quote_volume": 222.81571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 341.3, "quote_volume": 32.35524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774389240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389300000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389420000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1038.9, "quote_volume": 98.38383, "trades": 1, "taker_buy_volume": 1038.9, "taker_buy_quote": 98.38383}, {"ts": 1774389540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.5, "quote_volume": 9.99085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389720000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4206.9, "quote_volume": 397.55205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 157.6, "quote_volume": 14.90896, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 14.90896}, {"ts": 1774389840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389900000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5814.2, "quote_volume": 549.65501, "trades": 3, "taker_buy_volume": 2131.1, "taker_buy_quote": 201.60206}, {"ts": 1774389960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 100.4, "quote_volume": 9.47776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2488.7, "quote_volume": 235.43102, "trades": 3, "taker_buy_volume": 2488.7, "taker_buy_quote": 235.43102}, {"ts": 1774390140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1226.9, "quote_volume": 116.06474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774390380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390500000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2769.0, "quote_volume": 261.3936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 11021.5, "quote_volume": 1038.08895, "trades": 12, "taker_buy_volume": 8658.0, "taker_buy_quote": 815.6836}, {"ts": 1774391460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3271.1, "quote_volume": 309.11895, "trades": 3, "taker_buy_volume": 3271.1, "taker_buy_quote": 309.11895}, {"ts": 1774391520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3420.8, "quote_volume": 323.60768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 8879.5, "quote_volume": 840.78865, "trades": 6, "taker_buy_volume": 8879.5, "taker_buy_quote": 840.78865}, {"ts": 1774391700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 699.4, "quote_volume": 66.30312, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 66.30312}, {"ts": 1774391820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1774392240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 106.1, "quote_volume": 10.05828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3796.0, "quote_volume": 359.8608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3292.4, "quote_volume": 312.11952, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.8}, {"ts": 1774393320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1000.0, "quote_volume": 94.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.7}, {"ts": 1774393380000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 25155.3, "quote_volume": 2380.52571, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393680000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.094, "volume": 49884.9, "quote_volume": 4704.46935, "trades": 37, "taker_buy_volume": 595.0, "taker_buy_quote": 56.1019}, {"ts": 1774393740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2000.0, "quote_volume": 188.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.4}, {"ts": 1774393800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4057.0, "quote_volume": 383.3865, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.5}, {"ts": 1774393920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 46372.8, "quote_volume": 4390.38807, "trades": 28, "taker_buy_volume": 36757.8, "taker_buy_quote": 3479.67677}, {"ts": 1774394220000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 12514.9, "quote_volume": 1184.01678, "trades": 3, "taker_buy_volume": 11500.9, "taker_buy_quote": 1087.99098}, {"ts": 1774394280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394400000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 237738.7, "quote_volume": 22507.94357, "trades": 42, "taker_buy_volume": 87240.0, "taker_buy_quote": 8256.90538}, {"ts": 1774394460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 21302.9, "quote_volume": 2015.25434, "trades": 5, "taker_buy_volume": 21302.9, "taker_buy_quote": 2015.25434}, {"ts": 1774394520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 470.9, "quote_volume": 44.50005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2869.4, "quote_volume": 270.97136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2170.0, "quote_volume": 205.065, "trades": 2, "taker_buy_volume": 2170.0, "taker_buy_quote": 205.065}, {"ts": 1774395180000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6043.3, "quote_volume": 570.58752, "trades": 5, "taker_buy_volume": 3873.3, "taker_buy_quote": 365.63952}, {"ts": 1774395240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 622.0, "quote_volume": 58.6546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7691.1, "quote_volume": 726.03984, "trades": 8, "taker_buy_volume": 6691.1, "taker_buy_quote": 631.63984}, {"ts": 1774395540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 76.7, "quote_volume": 7.24048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 58.2, "quote_volume": 5.49408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1000.0, "quote_volume": 94.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.3}, {"ts": 1774396200000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 16640.4, "quote_volume": 1567.85869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2170.0, "quote_volume": 204.631, "trades": 2, "taker_buy_volume": 2170.0, "taker_buy_quote": 204.631}, {"ts": 1774396380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1741.0, "quote_volume": 164.0022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 5350.9, "quote_volume": 503.73669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.2}, {"ts": 1774396800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.2}, {"ts": 1774396860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3148.5, "quote_volume": 296.27385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 63.7, "quote_volume": 5.99417, "trades": 1, "taker_buy_volume": 63.7, "taker_buy_quote": 5.99417}, {"ts": 1774397040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 424.8, "quote_volume": 39.97368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397220000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 97.7, "quote_volume": 9.19357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1000.0, "quote_volume": 94.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.1}, {"ts": 1774397400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397460000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 85.7, "quote_volume": 8.06437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1616.8, "quote_volume": 152.14088, "trades": 2, "taker_buy_volume": 1616.8, "taker_buy_quote": 152.14088}, {"ts": 1774397640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9537.7, "quote_volume": 898.45134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 221.0, "quote_volume": 20.7961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1774398480000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 34513.4, "quote_volume": 3241.58732, "trades": 18, "taker_buy_volume": 3510.0, "taker_buy_quote": 329.94}, {"ts": 1774398540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 15918.8, "quote_volume": 1494.15102, "trades": 12, "taker_buy_volume": 8505.8, "taker_buy_quote": 798.69462}, {"ts": 1774398660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 15739.3, "quote_volume": 1477.92027, "trades": 5, "taker_buy_volume": 15739.3, "taker_buy_quote": 1477.92027}, {"ts": 1774398720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3123.8, "quote_volume": 293.94958, "trades": 3, "taker_buy_volume": 3123.8, "taker_buy_quote": 293.94958}, {"ts": 1774398900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1000.0, "quote_volume": 94.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.0}, {"ts": 1774399020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1459.2, "quote_volume": 137.1648, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 109.98}, {"ts": 1774399080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1033.9, "quote_volume": 97.1866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399260000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4278.0, "quote_volume": 402.5598, "trades": 6, "taker_buy_volume": 4278.0, "taker_buy_quote": 402.5598}, {"ts": 1774399320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 58.4, "quote_volume": 5.49544, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 5.49544}, {"ts": 1774399380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1000.0, "quote_volume": 94.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.2}, {"ts": 1774399680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399740000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 5373.9, "quote_volume": 505.90099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9455.8, "quote_volume": 890.73636, "trades": 5, "taker_buy_volume": 4290.0, "taker_buy_quote": 404.118}, {"ts": 1774400280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3170.0, "quote_volume": 298.297, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 204.197}, {"ts": 1774400340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 12702.7, "quote_volume": 1196.59434, "trades": 5, "taker_buy_volume": 10702.7, "taker_buy_quote": 1008.19434}, {"ts": 1774400400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2548.4, "quote_volume": 239.5437, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 109.98}, {"ts": 1774400520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2174.6, "quote_volume": 204.4124, "trades": 1, "taker_buy_volume": 2174.6, "taker_buy_quote": 204.4124}, {"ts": 1774400640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400700000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 67959.4, "quote_volume": 6413.42605, "trades": 41, "taker_buy_volume": 62281.0, "taker_buy_quote": 5878.32966}, {"ts": 1774400760000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 15451.5, "quote_volume": 1461.6709, "trades": 6, "taker_buy_volume": 13861.5, "taker_buy_quote": 1311.0979}, {"ts": 1774400820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2000.0, "quote_volume": 189.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.4}, {"ts": 1774400940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5006.5, "quote_volume": 474.6162, "trades": 3, "taker_buy_volume": 5006.5, "taker_buy_quote": 474.6162}, {"ts": 1774401000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7835.5, "quote_volume": 742.8054, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 284.4}, {"ts": 1774401060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401120000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1729.0, "quote_volume": 163.8363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 500.0, "quote_volume": 47.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401480000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 355.2, "quote_volume": 33.60192, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 33.60192}, {"ts": 1774401540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 15446.3, "quote_volume": 1461.21998, "trades": 4, "taker_buy_volume": 15446.3, "taker_buy_quote": 1461.21998}, {"ts": 1774401660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 5418.7, "quote_volume": 512.60902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6170.0, "quote_volume": 584.716, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 473.8}, {"ts": 1774401780000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4000.0, "quote_volume": 379.4, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 379.4}, {"ts": 1774401840000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1693.3, "quote_volume": 160.8635, "trades": 3, "taker_buy_volume": 1693.3, "taker_buy_quote": 160.8635}, {"ts": 1774401900000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 5572.5, "quote_volume": 530.18588, "trades": 8, "taker_buy_volume": 4750.6, "taker_buy_quote": 451.941}, {"ts": 1774401960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4000.0, "quote_volume": 380.4, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 285.3}, {"ts": 1774402140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2000.0, "quote_volume": 190.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 190.2}, {"ts": 1774402260000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11535.0, "quote_volume": 1098.0785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1483.8, "quote_volume": 141.15326, "trades": 4, "taker_buy_volume": 438.8, "taker_buy_quote": 41.77376}, {"ts": 1774402380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402440000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 11717.9, "quote_volume": 1116.60325, "trades": 17, "taker_buy_volume": 11645.6, "taker_buy_quote": 1109.71306}, {"ts": 1774402500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2094.0, "quote_volume": 199.977, "trades": 4, "taker_buy_volume": 2094.0, "taker_buy_quote": 199.977}, {"ts": 1774402560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1074.9, "quote_volume": 102.65295, "trades": 3, "taker_buy_volume": 1074.9, "taker_buy_quote": 102.65295}, {"ts": 1774402740000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2592.9, "quote_volume": 247.62195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 13948.7, "quote_volume": 1330.70598, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 256.0, "quote_volume": 24.4224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402920000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 17039.6, "quote_volume": 1628.08152, "trades": 29, "taker_buy_volume": 9322.6, "taker_buy_quote": 890.87862}, {"ts": 1774402980000, "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0965, "volume": 102395.7, "quote_volume": 9854.81596, "trades": 118, "taker_buy_volume": 71997.6, "taker_buy_quote": 6928.92753}, {"ts": 1774403040000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 22074.2, "quote_volume": 2126.8842, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 9105.1, "quote_volume": 878.34234, "trades": 28, "taker_buy_volume": 5772.4, "taker_buy_quote": 556.88573}, {"ts": 1774403160000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.097, "volume": 71675.9, "quote_volume": 6950.64381, "trades": 44, "taker_buy_volume": 65754.5, "taker_buy_quote": 6376.68949}, {"ts": 1774403220000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 8740.6, "quote_volume": 845.22628, "trades": 16, "taker_buy_volume": 3440.6, "taker_buy_quote": 332.71608}, {"ts": 1774403280000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 8107.3, "quote_volume": 784.76778, "trades": 3, "taker_buy_volume": 87.4, "taker_buy_quote": 8.46906}, {"ts": 1774403340000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 15494.4, "quote_volume": 1496.76444, "trades": 9, "taker_buy_volume": 2537.0, "taker_buy_quote": 245.1279}, {"ts": 1774403400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 170.8, "quote_volume": 16.52669, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 16.52669}, {"ts": 1774403460000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2872.0, "quote_volume": 277.6288, "trades": 3, "taker_buy_volume": 1936.0, "taker_buy_quote": 187.2112}, {"ts": 1774403520000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 25115.6, "quote_volume": 2431.40053, "trades": 20, "taker_buy_volume": 22486.6, "taker_buy_quote": 2176.50103}, {"ts": 1774403580000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 2987.9, "quote_volume": 289.63216, "trades": 8, "taker_buy_volume": 2651.2, "taker_buy_quote": 257.01828}, {"ts": 1774403640000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2794.0, "quote_volume": 270.8386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3052.8, "quote_volume": 296.42688, "trades": 2, "taker_buy_volume": 3052.8, "taker_buy_quote": 296.42688}, {"ts": 1774403760000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5785.4, "quote_volume": 562.70237, "trades": 6, "taker_buy_volume": 3039.4, "taker_buy_quote": 295.73362}, {"ts": 1774403820000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 8641.1, "quote_volume": 840.46613, "trades": 10, "taker_buy_volume": 6308.6, "taker_buy_quote": 613.40353}, {"ts": 1774403940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404000000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 11969.7, "quote_volume": 1162.86115, "trades": 10, "taker_buy_volume": 4340.0, "taker_buy_quote": 421.631}, {"ts": 1774404060000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 2137.0, "quote_volume": 207.3616, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1774404120000, "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 21377.6, "quote_volume": 2075.1919, "trades": 15, "taker_buy_volume": 19004.4, "taker_buy_quote": 1844.93558}, {"ts": 1774404180000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 12667.2, "quote_volume": 1230.7489, "trades": 30, "taker_buy_volume": 3597.9, "taker_buy_quote": 349.49888}, {"ts": 1774404240000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11676.8, "quote_volume": 1135.45765, "trades": 17, "taker_buy_volume": 4264.9, "taker_buy_quote": 414.54828}, {"ts": 1774404300000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1863.0, "quote_volume": 180.811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404360000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 9027.1, "quote_volume": 876.3807, "trades": 8, "taker_buy_volume": 8007.0, "taker_buy_quote": 777.331}, {"ts": 1774404420000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 9050.8, "quote_volume": 882.28726, "trades": 12, "taker_buy_volume": 6039.8, "taker_buy_quote": 588.67016}, {"ts": 1774404480000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 9353.7, "quote_volume": 914.67159, "trades": 16, "taker_buy_volume": 5900.9, "taker_buy_quote": 576.93887}, {"ts": 1774404540000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5555.8, "quote_volume": 544.21358, "trades": 14, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.66}, {"ts": 1774404600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3000.0, "quote_volume": 293.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.0979, "high": 0.0981, "low": 0.0976, "close": 0.0979, "volume": 29893.2, "quote_volume": 2923.05923, "trades": 25, "taker_buy_volume": 15566.2, "taker_buy_quote": 1521.25211}, {"ts": 1774404720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1179.4, "quote_volume": 115.69914, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 17.59914}, {"ts": 1774404780000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1170.0, "quote_volume": 114.543, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1774404840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404900000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 8602.5, "quote_volume": 841.96775, "trades": 8, "taker_buy_volume": 3340.0, "taker_buy_quote": 326.769}, {"ts": 1774404960000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2629.0, "quote_volume": 257.2791, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1774405020000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 28718.4, "quote_volume": 2807.36941, "trades": 20, "taker_buy_volume": 26313.0, "taker_buy_quote": 2572.20629}, {"ts": 1774405080000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 36652.0, "quote_volume": 3587.00157, "trades": 19, "taker_buy_volume": 34052.8, "taker_buy_quote": 3332.84273}, {"ts": 1774405140000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 4819.3, "quote_volume": 471.49347, "trades": 7, "taker_buy_volume": 2892.0, "taker_buy_quote": 283.06133}, {"ts": 1774405200000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 10571.9, "quote_volume": 1032.94057, "trades": 10, "taker_buy_volume": 4169.4, "taker_buy_quote": 407.65032}, {"ts": 1774405260000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 361.2, "quote_volume": 35.28924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3000.0, "quote_volume": 294.2, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774405440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1000.0, "quote_volume": 98.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2271.8, "quote_volume": 222.99076, "trades": 3, "taker_buy_volume": 101.8, "taker_buy_quote": 9.99676}, {"ts": 1774405560000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405620000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0985, "volume": 28372.7, "quote_volume": 2797.53804, "trades": 27, "taker_buy_volume": 21263.3, "taker_buy_quote": 2096.59588}, {"ts": 1774405740000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2186.0, "quote_volume": 215.5582, "trades": 3, "taker_buy_volume": 2186.0, "taker_buy_quote": 215.5582}, {"ts": 1774405800000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 17029.6, "quote_volume": 1681.17054, "trades": 28, "taker_buy_volume": 10389.9, "taker_buy_quote": 1026.09993}, {"ts": 1774405860000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1000.0, "quote_volume": 98.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.6}, {"ts": 1774405920000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 2419.9, "quote_volume": 239.00108, "trades": 3, "taker_buy_volume": 1994.7, "taker_buy_quote": 197.07636}, {"ts": 1774405980000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3886.7, "quote_volume": 383.01162, "trades": 8, "taker_buy_volume": 2456.4, "taker_buy_quote": 241.98404}, {"ts": 1774406040000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 28405.9, "quote_volume": 2801.08126, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 115.479}, {"ts": 1774406100000, "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.0979, "volume": 15964.1, "quote_volume": 1567.12119, "trades": 14, "taker_buy_volume": 2196.0, "taker_buy_quote": 215.1105}, {"ts": 1774406160000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 1425.4, "quote_volume": 139.58178, "trades": 3, "taker_buy_volume": 255.4, "taker_buy_quote": 25.03878}, {"ts": 1774406220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406280000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 4487.5, "quote_volume": 438.808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 56.0, "quote_volume": 5.4824, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.4824}, {"ts": 1774406400000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 1725.1, "quote_volume": 168.93619, "trades": 4, "taker_buy_volume": 511.0, "taker_buy_quote": 49.9758}, {"ts": 1774406460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2125.9, "quote_volume": 207.37525, "trades": 3, "taker_buy_volume": 2125.9, "taker_buy_quote": 207.37525}, {"ts": 1774406640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 8013.5, "quote_volume": 782.01436, "trades": 6, "taker_buy_volume": 4510.0, "taker_buy_quote": 440.176}, {"ts": 1774406700000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2170.0, "quote_volume": 212.109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 960.0, "quote_volume": 93.6, "trades": 8, "taker_buy_volume": 960.0, "taker_buy_quote": 93.6}, {"ts": 1774406880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407000000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 5902.3, "quote_volume": 573.8259, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774407120000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3102.6, "quote_volume": 301.69588, "trades": 6, "taker_buy_volume": 61.6, "taker_buy_quote": 5.99368}, {"ts": 1774407180000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 4196.0, "quote_volume": 407.5486, "trades": 4, "taker_buy_volume": 3026.0, "taker_buy_quote": 293.8246}, {"ts": 1774407240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407360000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5689.4, "quote_volume": 552.32374, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.49}, {"ts": 1774407480000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5512.0, "quote_volume": 536.3176, "trades": 7, "taker_buy_volume": 520.0, "taker_buy_quote": 50.596}, {"ts": 1774407720000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 3084.9, "quote_volume": 299.75481, "trades": 6, "taker_buy_volume": 2029.8, "taker_buy_quote": 197.09358}, {"ts": 1774407780000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 7262.7, "quote_volume": 705.83444, "trades": 12, "taker_buy_volume": 6262.7, "taker_buy_quote": 608.73444}, {"ts": 1774407840000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3072.6, "quote_volume": 298.44946, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.3}, {"ts": 1774407900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3033.8, "quote_volume": 295.00236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2170.0, "quote_volume": 210.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408260000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6089.6, "quote_volume": 589.35628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4091.3, "quote_volume": 395.62871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1691.6, "quote_volume": 163.40856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4545.2, "quote_volume": 438.15728, "trades": 5, "taker_buy_volume": 3170.0, "taker_buy_quote": 305.588}, {"ts": 1774408860000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 10734.2, "quote_volume": 1034.52708, "trades": 14, "taker_buy_volume": 3276.6, "taker_buy_quote": 315.86424}, {"ts": 1774408920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2862.2, "quote_volume": 275.89404, "trades": 4, "taker_buy_volume": 2641.8, "taker_buy_quote": 254.66952}, {"ts": 1774408980000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 15525.7, "quote_volume": 1496.53698, "trades": 22, "taker_buy_volume": 8243.2, "taker_buy_quote": 794.64448}, {"ts": 1774409040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4096.2, "quote_volume": 395.2833, "trades": 5, "taker_buy_volume": 3096.2, "taker_buy_quote": 298.7833}, {"ts": 1774409100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409220000, "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 16725.3, "quote_volume": 1624.67635, "trades": 18, "taker_buy_volume": 8912.1, "taker_buy_quote": 864.85171}, {"ts": 1774409280000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 9809.1, "quote_volume": 959.76542, "trades": 13, "taker_buy_volume": 7416.1, "taker_buy_quote": 725.44812}, {"ts": 1774409340000, "open": 0.0979, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 58012.2, "quote_volume": 5700.40212, "trades": 84, "taker_buy_volume": 28700.1, "taker_buy_quote": 2822.33364}, {"ts": 1774409400000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 12814.9, "quote_volume": 1258.80678, "trades": 12, "taker_buy_volume": 8877.0, "taker_buy_quote": 872.4091}, {"ts": 1774409460000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 11699.2, "quote_volume": 1147.64429, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.2}, {"ts": 1774409520000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6770.0, "quote_volume": 664.78295, "trades": 4, "taker_buy_volume": 6770.0, "taker_buy_quote": 664.78295}, {"ts": 1774409580000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 14036.3, "quote_volume": 1379.04909, "trades": 10, "taker_buy_volume": 12346.3, "taker_buy_quote": 1213.09109}, {"ts": 1774409640000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 9479.4, "quote_volume": 927.62468, "trades": 9, "taker_buy_volume": 2608.8, "taker_buy_quote": 255.09676}, {"ts": 1774409700000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2096.7, "quote_volume": 204.71322, "trades": 3, "taker_buy_volume": 2019.0, "taker_buy_quote": 197.1297}, {"ts": 1774409760000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 4329.7, "quote_volume": 422.18737, "trades": 6, "taker_buy_volume": 1815.0, "taker_buy_quote": 177.144}, {"ts": 1774409820000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2340.0, "quote_volume": 227.331, "trades": 2, "taker_buy_volume": 2340.0, "taker_buy_quote": 227.331}, {"ts": 1774409880000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 23234.2, "quote_volume": 2265.853, "trades": 12, "taker_buy_volume": 23234.2, "taker_buy_quote": 2265.853}, {"ts": 1774409940000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 5040.6, "quote_volume": 492.98768, "trades": 12, "taker_buy_volume": 4040.6, "taker_buy_quote": 395.28768}, {"ts": 1774410000000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3884.8, "quote_volume": 380.7104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410060000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410120000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 9245.8, "quote_volume": 904.25299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410180000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 4591.6, "quote_volume": 449.00248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410240000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3016.8, "quote_volume": 295.24472, "trades": 2, "taker_buy_volume": 3016.8, "taker_buy_quote": 295.24472}, {"ts": 1774410300000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 5213.2, "quote_volume": 511.41492, "trades": 4, "taker_buy_volume": 5213.2, "taker_buy_quote": 511.41492}, {"ts": 1774410360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2814.8, "quote_volume": 276.69484, "trades": 3, "taker_buy_volume": 2746.8, "taker_buy_quote": 270.01044}, {"ts": 1774410420000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 6865.9, "quote_volume": 675.29706, "trades": 8, "taker_buy_volume": 3046.9, "taker_buy_quote": 299.81496}, {"ts": 1774410480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1428.2, "quote_volume": 139.9636, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774410540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4148.6, "quote_volume": 405.73308, "trades": 4, "taker_buy_volume": 3449.2, "taker_buy_quote": 337.33176}, {"ts": 1774410600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4325.4, "quote_volume": 423.8892, "trades": 5, "taker_buy_volume": 2047.6, "taker_buy_quote": 200.6648}, {"ts": 1774410720000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4037.1, "quote_volume": 396.34322, "trades": 3, "taker_buy_volume": 3037.1, "taker_buy_quote": 298.24322}, {"ts": 1774410780000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 13957.5, "quote_volume": 1373.29077, "trades": 11, "taker_buy_volume": 13957.5, "taker_buy_quote": 1373.29077}, {"ts": 1774410840000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 5680.0, "quote_volume": 558.912, "trades": 6, "taker_buy_volume": 3340.0, "taker_buy_quote": 328.656}, {"ts": 1774410900000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 36225.7, "quote_volume": 3565.37954, "trades": 24, "taker_buy_volume": 32888.7, "taker_buy_quote": 3237.19894}, {"ts": 1774410960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 582.0, "quote_volume": 57.327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411020000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2889.1, "quote_volume": 284.52504, "trades": 5, "taker_buy_volume": 2250.1, "taker_buy_quote": 221.63485}, {"ts": 1774411080000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 12325.6, "quote_volume": 1213.88282, "trades": 18, "taker_buy_volume": 4048.9, "taker_buy_quote": 398.85227}, {"ts": 1774411140000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 15855.7, "quote_volume": 1558.26263, "trades": 20, "taker_buy_volume": 8726.7, "taker_buy_quote": 858.13928}, {"ts": 1774411200000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4515.7, "quote_volume": 444.38308, "trades": 4, "taker_buy_volume": 2963.7, "taker_buy_quote": 291.62808}, {"ts": 1774411260000, "open": 0.0986, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 68592.4, "quote_volume": 6749.98471, "trades": 118, "taker_buy_volume": 33472.4, "taker_buy_quote": 3294.10814}, {"ts": 1774411320000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 4536.5, "quote_volume": 446.84525, "trades": 5, "taker_buy_volume": 4110.5, "taker_buy_quote": 404.88425}, {"ts": 1774411380000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 15736.3, "quote_volume": 1552.31032, "trades": 25, "taker_buy_volume": 7828.1, "taker_buy_quote": 772.3747}, {"ts": 1774411440000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 36994.6, "quote_volume": 3655.26467, "trades": 34, "taker_buy_volume": 30219.0, "taker_buy_quote": 2986.30455}, {"ts": 1774411500000, "open": 0.0988, "high": 0.0991, "low": 0.0986, "close": 0.0986, "volume": 135506.7, "quote_volume": 13395.65357, "trades": 125, "taker_buy_volume": 78294.3, "taker_buy_quote": 7745.40957}, {"ts": 1774411560000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 5733.0, "quote_volume": 565.9301, "trades": 10, "taker_buy_volume": 4000.0, "taker_buy_quote": 394.883}, {"ts": 1774411620000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 6133.1, "quote_volume": 603.95455, "trades": 6, "taker_buy_volume": 5410.1, "taker_buy_quote": 532.77785}, {"ts": 1774411680000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 8167.0, "quote_volume": 804.14793, "trades": 13, "taker_buy_volume": 8100.9, "taker_buy_quote": 797.63708}, {"ts": 1774411740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1000.0, "quote_volume": 98.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411800000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 11967.6, "quote_volume": 1177.78415, "trades": 12, "taker_buy_volume": 10871.2, "taker_buy_quote": 1069.92863}, {"ts": 1774411860000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 5328.7, "quote_volume": 524.86655, "trades": 6, "taker_buy_volume": 3054.7, "taker_buy_quote": 300.88795}, {"ts": 1774411920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411980000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 58.3, "quote_volume": 5.72506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.0982, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 14723.3, "quote_volume": 1441.85937, "trades": 19, "taker_buy_volume": 6120.2, "taker_buy_quote": 599.77169}, {"ts": 1774412160000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1024.1, "quote_volume": 100.15698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 6721.4, "quote_volume": 658.94734, "trades": 6, "taker_buy_volume": 6721.4, "taker_buy_quote": 658.94734}, {"ts": 1774412280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7000.0, "quote_volume": 687.4, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.2}, {"ts": 1774412340000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 5937.2, "quote_volume": 582.6895, "trades": 6, "taker_buy_volume": 699.4, "taker_buy_quote": 68.75102}, {"ts": 1774412400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 16274.2, "quote_volume": 1590.90469, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774412520000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 7397.4, "quote_volume": 723.03028, "trades": 5, "taker_buy_volume": 6227.4, "taker_buy_quote": 608.83828}, {"ts": 1774412580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5421.5, "quote_volume": 530.70745, "trades": 5, "taker_buy_volume": 4008.5, "taker_buy_quote": 392.43215}, {"ts": 1774412700000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 2319.0, "quote_volume": 226.7499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 7415.6, "quote_volume": 725.27998, "trades": 7, "taker_buy_volume": 4248.6, "taker_buy_quote": 415.63008}, {"ts": 1774412820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 754.9, "quote_volume": 73.75373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 6576.5, "quote_volume": 642.25815, "trades": 9, "taker_buy_volume": 438.8, "taker_buy_quote": 42.87076}, {"ts": 1774412940000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 18999.8, "quote_volume": 1850.57282, "trades": 11, "taker_buy_volume": 1043.6, "taker_buy_quote": 101.64664}, {"ts": 1774413000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.5}, {"ts": 1774413060000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 8189.4, "quote_volume": 796.29202, "trades": 7, "taker_buy_volume": 2340.0, "taker_buy_quote": 227.331}, {"ts": 1774413120000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3496.0, "quote_volume": 339.6543, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 6586.0, "quote_volume": 640.6838, "trades": 8, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.841}, {"ts": 1774413240000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 6170.0, "quote_volume": 599.424, "trades": 7, "taker_buy_volume": 5170.0, "taker_buy_quote": 502.224}, {"ts": 1774413300000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774413360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3709.0, "quote_volume": 360.8857, "trades": 4, "taker_buy_volume": 3340.0, "taker_buy_quote": 324.982}, {"ts": 1774413420000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5914.5, "quote_volume": 575.29325, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1028.0, "quote_volume": 99.8084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413780000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 6340.4, "quote_volume": 618.189, "trades": 7, "taker_buy_volume": 3859.4, "taker_buy_quote": 376.2915}, {"ts": 1774413840000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2257.0, "quote_volume": 220.2745, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 211.792}, {"ts": 1774413900000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2459.0, "quote_volume": 239.906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413960000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 4029.1, "quote_volume": 392.02303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 15807.7, "quote_volume": 1536.84726, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1230.6, "quote_volume": 119.73738, "trades": 2, "taker_buy_volume": 1230.6, "taker_buy_quote": 119.73738}, {"ts": 1774414500000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2633.0, "quote_volume": 256.103, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1656.0, "quote_volume": 161.0632, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774414620000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1795.0, "quote_volume": 174.7535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414860000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 8092.0, "quote_volume": 789.738, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414920000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 4645.0, "quote_volume": 452.5926, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414980000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415040000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3422.7, "quote_volume": 333.71325, "trades": 4, "taker_buy_volume": 438.7, "taker_buy_quote": 42.77325}, {"ts": 1774415160000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 5845.0, "quote_volume": 570.3686, "trades": 11, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.309}, {"ts": 1774415220000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2820.7, "quote_volume": 275.85376, "trades": 4, "taker_buy_volume": 2713.7, "taker_buy_quote": 265.39986}, {"ts": 1774415280000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415340000, "open": 0.0979, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 12747.0, "quote_volume": 1247.8824, "trades": 20, "taker_buy_volume": 8850.0, "taker_buy_quote": 866.081}, {"ts": 1774415400000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4662.8, "quote_volume": 457.07068, "trades": 9, "taker_buy_volume": 2332.8, "taker_buy_quote": 228.73068}, {"ts": 1774415460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1278.0, "quote_volume": 125.244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 6346.8, "quote_volume": 621.8581, "trades": 10, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1774415580000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415640000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415700000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3071.9, "quote_volume": 300.12463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1567.0, "quote_volume": 152.8825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 14569.8, "quote_volume": 1420.63658, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416180000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1578.0, "quote_volume": 153.6972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1307.0, "quote_volume": 127.5632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2170.0, "quote_volume": 211.575, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.075}, {"ts": 1774416480000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8410.2, "quote_volume": 820.2955, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416540000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2062.1, "quote_volume": 201.26096, "trades": 1, "taker_buy_volume": 2062.1, "taker_buy_quote": 201.26096}, {"ts": 1774416600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1235.0, "quote_volume": 120.536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416660000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2574.0, "quote_volume": 251.3224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416720000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2961.8, "quote_volume": 289.56404, "trades": 4, "taker_buy_volume": 2087.8, "taker_buy_quote": 204.08684}, {"ts": 1774416780000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 5164.3, "quote_volume": 504.93764, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2463.0, "quote_volume": 240.5919, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416900000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1074.3, "quote_volume": 104.95911, "trades": 3, "taker_buy_volume": 74.3, "taker_buy_quote": 7.25911}, {"ts": 1774417020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 678.0, "quote_volume": 66.2406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 678.0, "quote_volume": 66.2406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1903.0, "quote_volume": 185.8465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417260000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1170.0, "quote_volume": 114.309, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.309}, {"ts": 1774417320000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1868.0, "quote_volume": 182.5036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 6664.0, "quote_volume": 651.378, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.8}, {"ts": 1774417500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2413.0, "quote_volume": 235.9914, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.426}, {"ts": 1774417560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 79.0, "quote_volume": 7.7341, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 7.7341}, {"ts": 1774417680000, "open": 0.0979, "high": 0.0984, "low": 0.0979, "close": 0.0984, "volume": 18978.7, "quote_volume": 1864.0095, "trades": 30, "taker_buy_volume": 8532.7, "taker_buy_quote": 838.4555}, {"ts": 1774417740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3072.7, "quote_volume": 302.35368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417800000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 4186.4, "quote_volume": 412.33444, "trades": 6, "taker_buy_volume": 2463.4, "taker_buy_quote": 242.79124}, {"ts": 1774417860000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 13795.6, "quote_volume": 1361.06786, "trades": 15, "taker_buy_volume": 9385.8, "taker_buy_quote": 926.33458}, {"ts": 1774417920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417980000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 4367.8, "quote_volume": 430.0936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 23147.9, "quote_volume": 2282.03157, "trades": 38, "taker_buy_volume": 13768.6, "taker_buy_quote": 1357.28299}, {"ts": 1774418100000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4482.4, "quote_volume": 441.83283, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 8827.9, "quote_volume": 869.76345, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418340000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 25402.5, "quote_volume": 2501.39556, "trades": 14, "taker_buy_volume": 5840.1, "taker_buy_quote": 575.44985}, {"ts": 1774418400000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 5499.1, "quote_volume": 542.07902, "trades": 5, "taker_buy_volume": 5422.9, "taker_buy_quote": 534.58094}, {"ts": 1774418460000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1994.3, "quote_volume": 196.43855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 7232.7, "quote_volume": 710.19159, "trades": 6, "taker_buy_volume": 4416.2, "taker_buy_quote": 433.78784}, {"ts": 1774418580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1000.0, "quote_volume": 98.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.2}, {"ts": 1774418760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418820000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2000.0, "quote_volume": 196.8, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 196.8}, {"ts": 1774418880000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9370.6, "quote_volume": 921.54561, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.3}, {"ts": 1774418940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3164.8, "quote_volume": 311.7328, "trades": 3, "taker_buy_volume": 3164.8, "taker_buy_quote": 311.7328}, {"ts": 1774419060000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 10420.1, "quote_volume": 1026.88786, "trades": 9, "taker_buy_volume": 7250.1, "taker_buy_quote": 714.85986}, {"ts": 1774419120000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 6519.8, "quote_volume": 640.98401, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 196.7}, {"ts": 1774419180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4872.7, "quote_volume": 477.94747, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.777}, {"ts": 1774419300000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1000.0, "quote_volume": 98.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.2}, {"ts": 1774419360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1170.0, "quote_volume": 114.894, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.894}, {"ts": 1774419600000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3836.0, "quote_volume": 376.4116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419780000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3170.0, "quote_volume": 311.294, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.2}, {"ts": 1774419840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2170.0, "quote_volume": 213.094, "trades": 2, "taker_buy_volume": 2170.0, "taker_buy_quote": 213.094}, {"ts": 1774419900000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419960000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3090.0, "quote_volume": 303.346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420080000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420260000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 14037.0, "quote_volume": 1378.2307, "trades": 41, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774420380000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 9673.8, "quote_volume": 946.51464, "trades": 10, "taker_buy_volume": 5510.0, "taker_buy_quote": 539.295}, {"ts": 1774420440000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 10833.9, "quote_volume": 1059.73482, "trades": 11, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.226}, {"ts": 1774420500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 65.0, "quote_volume": 6.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 8330.0, "quote_volume": 815.1739, "trades": 14, "taker_buy_volume": 3542.3, "taker_buy_quote": 346.79117}, {"ts": 1774420620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420860000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6151.9, "quote_volume": 599.69805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421100000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421160000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2003.7, "quote_volume": 195.36075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421400000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 4600.0, "quote_volume": 448.6, "trades": 6, "taker_buy_volume": 2170.0, "taker_buy_quote": 211.575}, {"ts": 1774421460000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 15438.8, "quote_volume": 1500.40269, "trades": 18, "taker_buy_volume": 8184.7, "taker_buy_quote": 795.43584}, {"ts": 1774421760000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2293.6, "quote_volume": 222.5654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1998.0, "quote_volume": 193.7062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 10997.1, "quote_volume": 1066.01489, "trades": 10, "taker_buy_volume": 2170.0, "taker_buy_quote": 210.49}, {"ts": 1774421940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 185.4, "quote_volume": 17.94672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 73.0, "quote_volume": 7.0591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2949.3, "quote_volume": 285.06951, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1170.0, "quote_volume": 113.022, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.022}, {"ts": 1774422180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2170.0, "quote_volume": 209.622, "trades": 2, "taker_buy_volume": 2170.0, "taker_buy_quote": 209.622}, {"ts": 1774422300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422360000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1263.0, "quote_volume": 122.0058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422420000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1250.7, "quote_volume": 120.96776, "trades": 2, "taker_buy_volume": 1250.7, "taker_buy_quote": 120.96776}, {"ts": 1774422480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 496.0, "quote_volume": 47.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 695.0, "quote_volume": 67.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422900000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 4894.0, "quote_volume": 474.8632, "trades": 8, "taker_buy_volume": 2058.0, "taker_buy_quote": 199.4202}, {"ts": 1774422960000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2919.1, "quote_volume": 283.70102, "trades": 6, "taker_buy_volume": 2564.1, "taker_buy_quote": 249.23052}, {"ts": 1774423020000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1890.0, "quote_volume": 183.5014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423260000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 364.5, "quote_volume": 35.39295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 935.0, "quote_volume": 90.7885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 10288.0, "quote_volume": 999.9936, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1774423440000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 824.4, "quote_volume": 79.98724, "trades": 3, "taker_buy_volume": 514.4, "taker_buy_quote": 49.94824}, {"ts": 1774423500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423680000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 1657.1, "quote_volume": 161.06105, "trades": 3, "taker_buy_volume": 1657.1, "taker_buy_quote": 161.06105}, {"ts": 1774423740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2003.0, "quote_volume": 194.6326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423920000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 6575.6, "quote_volume": 637.80217, "trades": 16, "taker_buy_volume": 1877.6, "taker_buy_quote": 182.1272}, {"ts": 1774423980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 95.0, "quote_volume": 9.2245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 175.8, "quote_volume": 17.07018, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 17.07018}, {"ts": 1774424100000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 4302.0, "quote_volume": 417.021, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 877.4, "quote_volume": 84.93232, "trades": 2, "taker_buy_volume": 877.4, "taker_buy_quote": 84.93232}, {"ts": 1774424280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1117.1, "quote_volume": 108.13528, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 11.33528}, {"ts": 1774424400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3073.5, "quote_volume": 297.20745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424580000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0971, "volume": 34544.7, "quote_volume": 3354.54134, "trades": 21, "taker_buy_volume": 32957.7, "taker_buy_quote": 3200.32664}, {"ts": 1774424640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7139.0, "quote_volume": 693.1969, "trades": 7, "taker_buy_volume": 2340.0, "taker_buy_quote": 227.214}, {"ts": 1774424700000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 14172.2, "quote_volume": 1377.74424, "trades": 14, "taker_buy_volume": 6850.0, "taker_buy_quote": 665.954}, {"ts": 1774424760000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2340.0, "quote_volume": 227.565, "trades": 2, "taker_buy_volume": 2340.0, "taker_buy_quote": 227.565}, {"ts": 1774424820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1608.7, "quote_volume": 156.52651, "trades": 2, "taker_buy_volume": 1608.7, "taker_buy_quote": 156.52651}, {"ts": 1774424880000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 7036.0, "quote_volume": 685.0142, "trades": 7, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.841}, {"ts": 1774424940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 442.0, "quote_volume": 43.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425060000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774425180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1170.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1583.0, "quote_volume": 153.703, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425420000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 5405.7, "quote_volume": 523.53326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1311.0, "quote_volume": 126.9048, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1774425540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 508.6, "quote_volume": 49.23248, "trades": 2, "taker_buy_volume": 508.6, "taker_buy_quote": 49.23248}, {"ts": 1774425600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425660000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6314.2, "quote_volume": 610.89084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774425900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3097.0, "quote_volume": 299.3872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 38436.2, "quote_volume": 3700.18195, "trades": 32, "taker_buy_volume": 4450.5, "taker_buy_quote": 428.34915}, {"ts": 1774426020000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 6954.8, "quote_volume": 670.18566, "trades": 15, "taker_buy_volume": 6724.2, "taker_buy_quote": 647.97888}, {"ts": 1774426080000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 8353.2, "quote_volume": 805.87376, "trades": 19, "taker_buy_volume": 6252.8, "taker_buy_quote": 603.3952}, {"ts": 1774426140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426200000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 9530.9, "quote_volume": 920.0964, "trades": 10, "taker_buy_volume": 6649.9, "taker_buy_quote": 641.9629}, {"ts": 1774426260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1170.0, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4703.4, "quote_volume": 453.8781, "trades": 4, "taker_buy_volume": 4031.4, "taker_buy_quote": 389.0301}, {"ts": 1774426440000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 18828.5, "quote_volume": 1818.31234, "trades": 11, "taker_buy_volume": 15994.5, "taker_buy_quote": 1544.76374}, {"ts": 1774426500000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3070.0, "quote_volume": 296.6209, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 209.622}, {"ts": 1774426560000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8379.4, "quote_volume": 810.45792, "trades": 8, "taker_buy_volume": 4039.4, "taker_buy_quote": 390.77992}, {"ts": 1774426620000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 59705.6, "quote_volume": 5791.32598, "trades": 45, "taker_buy_volume": 32431.4, "taker_buy_quote": 3146.71088}, {"ts": 1774426680000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2000.0, "quote_volume": 193.6, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 193.6}, {"ts": 1774426740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3079.9, "quote_volume": 298.44231, "trades": 2, "taker_buy_volume": 3079.9, "taker_buy_quote": 298.44231}, {"ts": 1774426800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 597.0, "quote_volume": 57.8493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426860000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 11941.0, "quote_volume": 1154.45814, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.6}, {"ts": 1774426980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 12530.9, "quote_volume": 1211.73803, "trades": 6, "taker_buy_volume": 1609.0, "taker_buy_quote": 155.5903}, {"ts": 1774427100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427280000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 7326.0, "quote_volume": 708.95096, "trades": 5, "taker_buy_volume": 7326.0, "taker_buy_quote": 708.95096}, {"ts": 1774427340000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 13899.5, "quote_volume": 1348.91625, "trades": 14, "taker_buy_volume": 13899.5, "taker_buy_quote": 1348.91625}, {"ts": 1774427400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2386.8, "quote_volume": 231.99696, "trades": 3, "taker_buy_volume": 180.4, "taker_buy_quote": 17.53488}, {"ts": 1774427460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 10795.1, "quote_volume": 1048.20421, "trades": 6, "taker_buy_volume": 10795.1, "taker_buy_quote": 1048.20421}, {"ts": 1774427580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4685.3, "quote_volume": 455.41116, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2849.0, "quote_volume": 276.6379, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 5676.4, "quote_volume": 550.6108, "trades": 28, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.49}, {"ts": 1774427880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1226.5, "quote_volume": 118.9705, "trades": 2, "taker_buy_volume": 1226.5, "taker_buy_quote": 118.9705}, {"ts": 1774427940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1043.4, "quote_volume": 101.10546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 184.5, "quote_volume": 17.8596, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 17.8596}, {"ts": 1774428720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 172.4, "quote_volume": 16.67108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1170.0, "quote_volume": 113.256, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.256}, {"ts": 1774428840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3030.5, "quote_volume": 292.94955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429020000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 22490.6, "quote_volume": 2180.35178, "trades": 20, "taker_buy_volume": 22490.6, "taker_buy_quote": 2180.35178}, {"ts": 1774429080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3550.2, "quote_volume": 344.94711, "trades": 7, "taker_buy_volume": 3550.2, "taker_buy_quote": 344.94711}, {"ts": 1774429140000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3426.0, "quote_volume": 333.16151, "trades": 7, "taker_buy_volume": 1543.1, "taker_buy_quote": 150.14363}, {"ts": 1774429200000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 7030.3, "quote_volume": 683.40185, "trades": 27, "taker_buy_volume": 2909.0, "taker_buy_quote": 282.916}, {"ts": 1774429260000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2099.0, "quote_volume": 204.4313, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 10.9949}, {"ts": 1774429320000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 22260.6, "quote_volume": 2172.46848, "trades": 17, "taker_buy_volume": 19913.5, "taker_buy_quote": 1943.86094}, {"ts": 1774429380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 699.4, "quote_volume": 68.40132, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 68.40132}, {"ts": 1774429440000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 6996.5, "quote_volume": 684.2577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 408.9, "quote_volume": 39.99042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 16322.7, "quote_volume": 1596.12813, "trades": 11, "taker_buy_volume": 132.3, "taker_buy_quote": 12.95217}, {"ts": 1774429680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774429800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4501.9, "quote_volume": 439.83563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430160000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2699.4, "quote_volume": 262.65162, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774430220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 960.6, "quote_volume": 93.37032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430280000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 411.5, "quote_volume": 39.9978, "trades": 1, "taker_buy_volume": 411.5, "taker_buy_quote": 39.9978}, {"ts": 1774430400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430520000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1028.8, "quote_volume": 99.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430700000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 9411.1, "quote_volume": 916.75949, "trades": 13, "taker_buy_volume": 7260.1, "taker_buy_quote": 707.13509}, {"ts": 1774430760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1149.5, "quote_volume": 112.07625, "trades": 2, "taker_buy_volume": 1149.5, "taker_buy_quote": 112.07625}, {"ts": 1774430820000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2502.0, "quote_volume": 244.1165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 51.2, "quote_volume": 4.99712, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 4.99712}, {"ts": 1774430940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1197.0, "quote_volume": 116.8075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431060000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2170.0, "quote_volume": 211.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2471.0, "quote_volume": 240.5283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431480000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1019.1, "quote_volume": 99.15171, "trades": 2, "taker_buy_volume": 951.9, "taker_buy_quote": 92.61987}, {"ts": 1774431540000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 23565.0, "quote_volume": 2298.3174, "trades": 21, "taker_buy_volume": 15704.0, "taker_buy_quote": 1531.2556}, {"ts": 1774431660000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431780000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431840000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2436.4, "quote_volume": 237.30536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 515.0, "quote_volume": 50.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1170.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1774432200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432560000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3474.1, "quote_volume": 337.68252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 32190.1, "quote_volume": 3125.77571, "trades": 19, "taker_buy_volume": 32190.1, "taker_buy_quote": 3125.77571}, {"ts": 1774432800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3460.0, "quote_volume": 336.312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 64646.4, "quote_volume": 6283.63008, "trades": 33, "taker_buy_volume": 63646.4, "taker_buy_quote": 6186.43008}, {"ts": 1774432920000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 12098.5, "quote_volume": 1173.59187, "trades": 12, "taker_buy_volume": 1861.4, "taker_buy_quote": 180.36966}, {"ts": 1774432980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 62643.0, "quote_volume": 6070.1067, "trades": 32, "taker_buy_volume": 62643.0, "taker_buy_quote": 6070.1067}, {"ts": 1774433040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 14525.9, "quote_volume": 1407.55971, "trades": 9, "taker_buy_volume": 4146.6, "taker_buy_quote": 401.80554}, {"ts": 1774433100000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 35688.0, "quote_volume": 3454.6292, "trades": 21, "taker_buy_volume": 2869.0, "taker_buy_quote": 278.0061}, {"ts": 1774433160000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 19983.0, "quote_volume": 1933.04378, "trades": 60, "taker_buy_volume": 19983.0, "taker_buy_quote": 1933.04378}, {"ts": 1774433220000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 18684.9, "quote_volume": 1807.56655, "trades": 28, "taker_buy_volume": 3020.5, "taker_buy_quote": 292.61233}, {"ts": 1774433280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 67.5, "quote_volume": 6.5205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 187.4, "quote_volume": 18.12158, "trades": 2, "taker_buy_volume": 187.4, "taker_buy_quote": 18.12158}, {"ts": 1774433460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 10715.7, "quote_volume": 1035.13662, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 34609.4, "quote_volume": 3347.06198, "trades": 19, "taker_buy_volume": 19353.2, "taker_buy_quote": 1871.57044}, {"ts": 1774433580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 155.5, "quote_volume": 15.0213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 176.2, "quote_volume": 17.02092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 429.7, "quote_volume": 41.47905, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 12.558}, {"ts": 1774434000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 503.0, "quote_volume": 48.5898, "trades": 6, "taker_buy_volume": 503.0, "taker_buy_quote": 48.5898}, {"ts": 1774434060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 56.0, "quote_volume": 5.4096, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.4096}, {"ts": 1774434120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 12439.3, "quote_volume": 1200.53391, "trades": 14, "taker_buy_volume": 10554.0, "taker_buy_quote": 1018.614}, {"ts": 1774434240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 206.8, "quote_volume": 19.99756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 963.2, "quote_volume": 93.14144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7594.0, "quote_volume": 734.3398, "trades": 5, "taker_buy_volume": 7594.0, "taker_buy_quote": 734.3398}, {"ts": 1774434540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 5557.7, "quote_volume": 537.55686, "trades": 13, "taker_buy_volume": 5557.7, "taker_buy_quote": 537.55686}, {"ts": 1774434660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 125.3, "quote_volume": 12.12904, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 12.12904}, {"ts": 1774434720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 1613.7, "quote_volume": 156.30936, "trades": 2, "taker_buy_volume": 1613.7, "taker_buy_quote": 156.30936}, {"ts": 1774434840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 6411.0, "quote_volume": 621.68919, "trades": 12, "taker_buy_volume": 5241.0, "taker_buy_quote": 508.43319}, {"ts": 1774435020000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1170.0, "quote_volume": 113.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1079.0, "quote_volume": 104.4472, "trades": 3, "taker_buy_volume": 1079.0, "taker_buy_quote": 104.4472}, {"ts": 1774435200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1753.1, "quote_volume": 169.52477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 9474.0, "quote_volume": 915.1884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1451.9, "quote_volume": 140.11468, "trades": 3, "taker_buy_volume": 63.3, "taker_buy_quote": 6.11478}, {"ts": 1774435380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 620.0, "quote_volume": 59.954, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 59.954}, {"ts": 1774435440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2064.5, "quote_volume": 199.9436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7242.8, "quote_volume": 700.8314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4085.3, "quote_volume": 395.52544, "trades": 11, "taker_buy_volume": 3085.3, "taker_buy_quote": 298.72544}, {"ts": 1774435620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4147.5, "quote_volume": 401.89275, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.19275}, {"ts": 1774435680000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4000.0, "quote_volume": 387.6, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435800000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 10104.8, "quote_volume": 979.9486, "trades": 5, "taker_buy_volume": 10104.8, "taker_buy_quote": 979.9486}, {"ts": 1774435860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2501.0, "quote_volume": 242.597, "trades": 3, "taker_buy_volume": 1501.0, "taker_buy_quote": 145.597}, {"ts": 1774435920000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 31533.8, "quote_volume": 3058.98962, "trades": 19, "taker_buy_volume": 31533.8, "taker_buy_quote": 3058.98962}, {"ts": 1774435980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3080.7, "quote_volume": 299.13597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 26414.6, "quote_volume": 2564.85766, "trades": 16, "taker_buy_volume": 26414.6, "taker_buy_quote": 2564.85766}, {"ts": 1774436100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2068.5, "quote_volume": 200.85135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436220000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 10528.9, "quote_volume": 1020.33154, "trades": 23, "taker_buy_volume": 6974.4, "taker_buy_quote": 675.64656}, {"ts": 1774436280000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 35489.4, "quote_volume": 3440.54013, "trades": 33, "taker_buy_volume": 33489.4, "taker_buy_quote": 3246.54013}, {"ts": 1774436340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1170.0, "quote_volume": 113.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436520000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 16310.5, "quote_volume": 1588.28763, "trades": 15, "taker_buy_volume": 14103.1, "taker_buy_quote": 1373.16613}, {"ts": 1774436580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 39318.5, "quote_volume": 3838.13179, "trades": 32, "taker_buy_volume": 24141.3, "taker_buy_quote": 2358.33901}, {"ts": 1774436700000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 334.9, "quote_volume": 32.63082, "trades": 2, "taker_buy_volume": 115.6, "taker_buy_quote": 11.271}, {"ts": 1774436760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.5}, {"ts": 1774436940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1706.9, "quote_volume": 166.42275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437000000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1375.2, "quote_volume": 134.07517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437060000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2000.0, "quote_volume": 194.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.4}, {"ts": 1774437120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 185.8, "quote_volume": 18.07834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1826.2, "quote_volume": 178.0545, "trades": 2, "taker_buy_volume": 1826.2, "taker_buy_quote": 178.0545}, {"ts": 1774437300000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.5}, {"ts": 1774437360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2000.0, "quote_volume": 195.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774437480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3684.5, "quote_volume": 359.97565, "trades": 3, "taker_buy_volume": 2514.5, "taker_buy_quote": 245.66665}, {"ts": 1774437540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2731.6, "quote_volume": 266.57911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437660000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 9438.1, "quote_volume": 922.08615, "trades": 13, "taker_buy_volume": 4631.5, "taker_buy_quote": 452.57355}, {"ts": 1774437720000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 153.5, "quote_volume": 14.99695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 17309.2, "quote_volume": 1691.05534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3239.6, "quote_volume": 316.50892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2000.0, "quote_volume": 195.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438020000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 44372.0, "quote_volume": 4339.9392, "trades": 12, "taker_buy_volume": 44372.0, "taker_buy_quote": 4339.9392}, {"ts": 1774438080000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3340.0, "quote_volume": 326.652, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.426}, {"ts": 1774438140000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438200000, "open": 0.0978, "high": 0.0984, "low": 0.0978, "close": 0.0984, "volume": 44155.3, "quote_volume": 4339.12902, "trades": 33, "taker_buy_volume": 39900.4, "taker_buy_quote": 3921.5279}, {"ts": 1774438260000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 15181.8, "quote_volume": 1495.4073, "trades": 7, "taker_buy_volume": 11081.6, "taker_buy_quote": 1091.5376}, {"ts": 1774438320000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2038.5, "quote_volume": 200.79225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438380000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 8464.5, "quote_volume": 833.63625, "trades": 12, "taker_buy_volume": 5121.6, "taker_buy_quote": 504.4776}, {"ts": 1774438440000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438560000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1884.1, "quote_volume": 185.39544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438680000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 1581.7, "quote_volume": 155.51637, "trades": 3, "taker_buy_volume": 1487.1, "taker_buy_quote": 146.20773}, {"ts": 1774438740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438860000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3052.4, "quote_volume": 300.35616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438980000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3335.6, "quote_volume": 328.22304, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 11.9064}, {"ts": 1774439040000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 2823.0, "quote_volume": 276.9433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4037.4, "quote_volume": 395.6652, "trades": 6, "taker_buy_volume": 867.4, "taker_buy_quote": 85.0052}, {"ts": 1774439160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774439220000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 3854.9, "quote_volume": 377.05483, "trades": 4, "taker_buy_volume": 152.9, "taker_buy_quote": 14.99949}, {"ts": 1774439280000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 3193.9, "quote_volume": 311.73495, "trades": 5, "taker_buy_volume": 103.1, "taker_buy_quote": 10.07287}, {"ts": 1774439340000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 527.6, "quote_volume": 51.51833, "trades": 5, "taker_buy_volume": 245.7, "taker_buy_quote": 24.00489}, {"ts": 1774439400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439460000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439640000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439700000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 125.3, "quote_volume": 12.24181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439940000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2554.5, "quote_volume": 249.5192, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.7}, {"ts": 1774440060000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 8488.2, "quote_volume": 830.22606, "trades": 8, "taker_buy_volume": 7488.2, "taker_buy_quote": 732.42606}, {"ts": 1774440120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440180000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1000.0, "quote_volume": 97.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.9}, {"ts": 1774440240000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 404.7, "quote_volume": 39.6606, "trades": 1, "taker_buy_volume": 404.7, "taker_buy_quote": 39.6606}, {"ts": 1774440300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.0}, {"ts": 1774440360000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1000.0, "quote_volume": 97.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440420000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 4008.5, "quote_volume": 391.7313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440480000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 24236.2, "quote_volume": 2354.95933, "trades": 21, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1774440540000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4103.3, "quote_volume": 398.84076, "trades": 5, "taker_buy_volume": 4103.3, "taker_buy_quote": 398.84076}, {"ts": 1774440600000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 466.4, "quote_volume": 45.33408, "trades": 3, "taker_buy_volume": 466.4, "taker_buy_quote": 45.33408}, {"ts": 1774440660000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3861.9, "quote_volume": 375.48162, "trades": 13, "taker_buy_volume": 1049.4, "taker_buy_quote": 102.10662}, {"ts": 1774440720000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6909.7, "quote_volume": 672.31381, "trades": 5, "taker_buy_volume": 6909.7, "taker_buy_quote": 672.31381}, {"ts": 1774440780000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 507.2, "quote_volume": 49.35056, "trades": 4, "taker_buy_volume": 385.4, "taker_buy_quote": 37.49942}, {"ts": 1774440840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774440900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4257.9, "quote_volume": 414.71946, "trades": 3, "taker_buy_volume": 4257.9, "taker_buy_quote": 414.71946}, {"ts": 1774440960000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 81144.5, "quote_volume": 7901.62462, "trades": 19, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.075}, {"ts": 1774441020000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 6970.8, "quote_volume": 676.5992, "trades": 9, "taker_buy_volume": 2743.0, "taker_buy_quote": 266.5026}, {"ts": 1774441080000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12844.8, "quote_volume": 1248.49174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2170.0, "quote_volume": 210.924, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 210.924}, {"ts": 1774441200000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1451.0, "quote_volume": 141.2274, "trades": 6, "taker_buy_volume": 1451.0, "taker_buy_quote": 141.2274}, {"ts": 1774441260000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 4645.6, "quote_volume": 451.89988, "trades": 4, "taker_buy_volume": 408.0, "taker_buy_quote": 39.6984}, {"ts": 1774441320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 4870.0, "quote_volume": 473.6844, "trades": 11, "taker_buy_volume": 4870.0, "taker_buy_quote": 473.6844}, {"ts": 1774441440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441500000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1676.7, "quote_volume": 162.98204, "trades": 3, "taker_buy_volume": 1676.7, "taker_buy_quote": 162.98204}, {"ts": 1774441560000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 4539.9, "quote_volume": 441.49047, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774441620000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2683.0, "quote_volume": 260.451, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 194.2}, {"ts": 1774441980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 90.5, "quote_volume": 8.7785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442460000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2949.5, "quote_volume": 286.32675, "trades": 6, "taker_buy_volume": 2949.5, "taker_buy_quote": 286.32675}, {"ts": 1774442520000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5278.0, "quote_volume": 512.7743, "trades": 13, "taker_buy_volume": 2635.0, "taker_buy_quote": 256.022}, {"ts": 1774442580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1103.0, "quote_volume": 107.2116, "trades": 1, "taker_buy_volume": 1103.0, "taker_buy_quote": 107.2116}, {"ts": 1774442640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442760000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442820000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442880000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2064.8, "quote_volume": 200.90504, "trades": 1, "taker_buy_volume": 2064.8, "taker_buy_quote": 200.90504}, {"ts": 1774443000000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2627.0, "quote_volume": 255.4444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443240000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 218.4, "quote_volume": 21.22848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 295.4, "quote_volume": 28.77196, "trades": 1, "taker_buy_volume": 295.4, "taker_buy_quote": 28.77196}, {"ts": 1774443360000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 10969.7, "quote_volume": 1070.13638, "trades": 16, "taker_buy_volume": 4702.0, "taker_buy_quote": 459.1436}, {"ts": 1774443420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2170.0, "quote_volume": 211.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443600000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443660000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443720000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443780000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774443840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1246.9, "quote_volume": 121.32337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1411.0, "quote_volume": 137.2903, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 39.9903}, {"ts": 1774443960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 65.6, "quote_volume": 6.38288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 354.4, "quote_volume": 34.48312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444260000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 9617.6, "quote_volume": 934.32032, "trades": 12, "taker_buy_volume": 2866.0, "taker_buy_quote": 278.6448}, {"ts": 1774444320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1170.0, "quote_volume": 113.724, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.724}, {"ts": 1774444440000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444740000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 6650.4, "quote_volume": 646.5475, "trades": 10, "taker_buy_volume": 5715.4, "taker_buy_quote": 555.6655}, {"ts": 1774444800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444860000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3003.0, "quote_volume": 292.1086, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774444920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2115.0, "quote_volume": 205.578, "trades": 3, "taker_buy_volume": 1840.6, "taker_buy_quote": 178.90632}, {"ts": 1774444980000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1312.7, "quote_volume": 127.59444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 167.0, "quote_volume": 16.2324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445520000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6659.1, "quote_volume": 647.84963, "trades": 7, "taker_buy_volume": 3170.0, "taker_buy_quote": 308.441}, {"ts": 1774445580000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1662.2, "quote_volume": 161.58014, "trades": 3, "taker_buy_volume": 1662.2, "taker_buy_quote": 161.58014}, {"ts": 1774445640000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4129.3, "quote_volume": 401.78089, "trades": 4, "taker_buy_volume": 4129.3, "taker_buy_quote": 401.78089}, {"ts": 1774445700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3057.0, "quote_volume": 297.7518, "trades": 3, "taker_buy_volume": 809.4, "taker_buy_quote": 78.83556}, {"ts": 1774445760000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3897.0, "quote_volume": 379.1224, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 211.141}, {"ts": 1774445820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445880000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6495.4, "quote_volume": 631.62412, "trades": 6, "taker_buy_volume": 4882.4, "taker_buy_quote": 474.84052}, {"ts": 1774445940000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 5293.7, "quote_volume": 515.05791, "trades": 8, "taker_buy_volume": 2170.0, "taker_buy_quote": 211.141}, {"ts": 1774446000000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 267.0, "quote_volume": 25.9791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2170.0, "quote_volume": 211.141, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 211.141}, {"ts": 1774446180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6933.6, "quote_volume": 674.63928, "trades": 6, "taker_buy_volume": 1767.7, "taker_buy_quote": 171.99721}, {"ts": 1774446240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6446.6, "quote_volume": 627.25418, "trades": 7, "taker_buy_volume": 6446.6, "taker_buy_quote": 627.25418}, {"ts": 1774446300000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 9342.3, "quote_volume": 909.15733, "trades": 10, "taker_buy_volume": 4255.5, "taker_buy_quote": 414.06015}, {"ts": 1774446360000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3605.7, "quote_volume": 350.82806, "trades": 4, "taker_buy_volume": 3540.2, "taker_buy_quote": 344.46146}, {"ts": 1774446420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6183.3, "quote_volume": 602.25342, "trades": 7, "taker_buy_volume": 4658.1, "taker_buy_quote": 453.69894}, {"ts": 1774446480000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3008.5, "quote_volume": 293.0279, "trades": 2, "taker_buy_volume": 3008.5, "taker_buy_quote": 293.0279}, {"ts": 1774446540000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 8227.7, "quote_volume": 801.98205, "trades": 13, "taker_buy_volume": 2870.7, "taker_buy_quote": 279.89325}, {"ts": 1774446600000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 1661.7, "quote_volume": 161.81255, "trades": 4, "taker_buy_volume": 60.7, "taker_buy_quote": 5.91825}, {"ts": 1774446660000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 17881.6, "quote_volume": 1742.81169, "trades": 11, "taker_buy_volume": 17881.6, "taker_buy_quote": 1742.81169}, {"ts": 1774446720000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 756.2, "quote_volume": 73.80512, "trades": 2, "taker_buy_volume": 317.5, "taker_buy_quote": 30.988}, {"ts": 1774446780000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 262.8, "quote_volume": 25.64928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446840000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5654.5, "quote_volume": 552.44465, "trades": 3, "taker_buy_volume": 4630.0, "taker_buy_quote": 452.351}, {"ts": 1774446960000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 17736.0, "quote_volume": 1737.2695, "trades": 19, "taker_buy_volume": 10604.0, "taker_buy_quote": 1038.2165}, {"ts": 1774447020000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 134.8, "quote_volume": 13.19692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447140000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5081.2, "quote_volume": 497.41828, "trades": 9, "taker_buy_volume": 3769.2, "taker_buy_quote": 369.00468}, {"ts": 1774447200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4521.7, "quote_volume": 442.67443, "trades": 9, "taker_buy_volume": 3023.3, "taker_buy_quote": 295.98107}, {"ts": 1774447260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 27623.4, "quote_volume": 2702.23982, "trades": 15, "taker_buy_volume": 3203.0, "taker_buy_quote": 313.5737}, {"ts": 1774447320000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 26381.2, "quote_volume": 2579.75127, "trades": 12, "taker_buy_volume": 5882.4, "taker_buy_quote": 575.03605}, {"ts": 1774447380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447440000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 24422.7, "quote_volume": 2386.55435, "trades": 14, "taker_buy_volume": 3864.4, "taker_buy_quote": 377.93832}, {"ts": 1774447500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1204.7, "quote_volume": 117.94013, "trades": 1, "taker_buy_volume": 1204.7, "taker_buy_quote": 117.94013}, {"ts": 1774447620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447800000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4234.1, "quote_volume": 413.67157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447980000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1069.1, "quote_volume": 104.34416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448040000, "open": 0.0976, "high": 0.0982, "low": 0.0976, "close": 0.0981, "volume": 46540.7, "quote_volume": 4552.78629, "trades": 17, "taker_buy_volume": 45370.7, "taker_buy_quote": 4438.00929}, {"ts": 1774448100000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 4644.2, "quote_volume": 455.14413, "trades": 5, "taker_buy_volume": 125.3, "taker_buy_quote": 12.29193}, {"ts": 1774448220000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1705.8, "quote_volume": 167.1684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 11433.0, "quote_volume": 1120.01732, "trades": 7, "taker_buy_volume": 3212.4, "taker_buy_quote": 315.13644}, {"ts": 1774448400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 235.9, "quote_volume": 23.07102, "trades": 1, "taker_buy_volume": 235.9, "taker_buy_quote": 23.07102}, {"ts": 1774448460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448640000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1000.0, "quote_volume": 97.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448760000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 438.7, "quote_volume": 42.90486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 2556.3, "quote_volume": 249.78221, "trades": 4, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.009}, {"ts": 1774448940000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2331.0, "quote_volume": 228.08834, "trades": 4, "taker_buy_volume": 1165.4, "taker_buy_quote": 114.09266}, {"ts": 1774449000000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 523.0, "quote_volume": 51.1494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1000.0, "quote_volume": 97.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.8}, {"ts": 1774449120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1170.0, "quote_volume": 114.426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2170.0, "quote_volume": 212.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449420000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 78.9, "quote_volume": 7.7322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1214.2, "quote_volume": 119.11302, "trades": 2, "taker_buy_volume": 1214.2, "taker_buy_quote": 119.11302}, {"ts": 1774449600000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449660000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3560.7, "quote_volume": 350.00724, "trades": 5, "taker_buy_volume": 3465.0, "taker_buy_quote": 340.6095}, {"ts": 1774449720000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3259.8, "quote_volume": 320.76432, "trades": 2, "taker_buy_volume": 3259.8, "taker_buy_quote": 320.76432}, {"ts": 1774449780000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449840000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 4104.0, "quote_volume": 403.7402, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.4}, {"ts": 1774449900000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 23403.6, "quote_volume": 2300.76236, "trades": 17, "taker_buy_volume": 20407.0, "taker_buy_quote": 2006.08989}, {"ts": 1774449960000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 14857.3, "quote_volume": 1461.81292, "trades": 20, "taker_buy_volume": 3827.0, "taker_buy_quote": 376.5768}, {"ts": 1774450020000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3284.7, "quote_volume": 323.21448, "trades": 3, "taker_buy_volume": 3011.7, "taker_buy_quote": 296.35128}, {"ts": 1774450140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 7982.5, "quote_volume": 785.478, "trades": 10, "taker_buy_volume": 4190.1, "taker_buy_quote": 412.30584}, {"ts": 1774450260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3226.4, "quote_volume": 317.47776, "trades": 3, "taker_buy_volume": 2056.4, "taker_buy_quote": 202.34976}, {"ts": 1774450320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 166.8, "quote_volume": 16.41312, "trades": 1, "taker_buy_volume": 166.8, "taker_buy_quote": 16.41312}, {"ts": 1774450380000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4188.0, "quote_volume": 412.0992, "trades": 4, "taker_buy_volume": 4188.0, "taker_buy_quote": 412.0992}, {"ts": 1774450440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450620000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4967.4, "quote_volume": 488.61296, "trades": 7, "taker_buy_volume": 3175.4, "taker_buy_quote": 312.45936}, {"ts": 1774450800000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 148949.9, "quote_volume": 14635.33623, "trades": 30, "taker_buy_volume": 4554.2, "taker_buy_quote": 445.89902}, {"ts": 1774450860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8603.5, "quote_volume": 842.28265, "trades": 7, "taker_buy_volume": 2806.6, "taker_buy_quote": 274.76614}, {"ts": 1774450920000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 11040.6, "quote_volume": 1080.87474, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.9}, {"ts": 1774450980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451040000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 6905.1, "quote_volume": 675.60458, "trades": 7, "taker_buy_volume": 1858.0, "taker_buy_quote": 181.8982}, {"ts": 1774451100000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3848.4, "quote_volume": 376.75836, "trades": 6, "taker_buy_volume": 3144.4, "taker_buy_quote": 307.83676}, {"ts": 1774451160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451220000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 7496.6, "quote_volume": 731.66816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451340000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 3399.2, "quote_volume": 331.90998, "trades": 5, "taker_buy_volume": 3296.7, "taker_buy_quote": 321.90598}, {"ts": 1774451400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451520000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451640000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3003.1, "quote_volume": 293.70318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451700000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3476.1, "quote_volume": 339.96258, "trades": 1, "taker_buy_volume": 3476.1, "taker_buy_quote": 339.96258}, {"ts": 1774451760000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 7085.4, "quote_volume": 691.74344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451820000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 18258.3, "quote_volume": 1778.83943, "trades": 22, "taker_buy_volume": 12759.0, "taker_buy_quote": 1243.0997}, {"ts": 1774451880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2000.0, "quote_volume": 195.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.2}, {"ts": 1774452000000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2000.0, "quote_volume": 195.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 195.4}, {"ts": 1774452060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3170.0, "quote_volume": 310.026, "trades": 2, "taker_buy_volume": 3170.0, "taker_buy_quote": 310.026}, {"ts": 1774452120000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 8868.4, "quote_volume": 865.31494, "trades": 13, "taker_buy_volume": 3205.0, "taker_buy_quote": 312.4875}, {"ts": 1774452180000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 30901.5, "quote_volume": 3011.23819, "trades": 33, "taker_buy_volume": 13175.0, "taker_buy_quote": 1284.0455}, {"ts": 1774452240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452300000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0969, "volume": 57386.3, "quote_volume": 5556.99277, "trades": 37, "taker_buy_volume": 11447.7, "taker_buy_quote": 1108.25436}, {"ts": 1774452360000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4643.0, "quote_volume": 450.59978, "trades": 10, "taker_buy_volume": 2565.7, "taker_buy_quote": 249.10168}, {"ts": 1774452420000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 79242.3, "quote_volume": 7679.21973, "trades": 14, "taker_buy_volume": 64053.5, "taker_buy_quote": 6206.90115}, {"ts": 1774452480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 125.3, "quote_volume": 12.16663, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 12.16663}, {"ts": 1774452540000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7879.7, "quote_volume": 764.0139, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.9}, {"ts": 1774452600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1991.7, "quote_volume": 193.1949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452720000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 6008.8, "quote_volume": 582.3771, "trades": 10, "taker_buy_volume": 4526.8, "taker_buy_quote": 438.6713}, {"ts": 1774452780000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 679.7, "quote_volume": 65.85346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5222.4, "quote_volume": 505.52832, "trades": 4, "taker_buy_volume": 3052.4, "taker_buy_quote": 295.47232}, {"ts": 1774452900000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 8200.5, "quote_volume": 791.99925, "trades": 7, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.139}, {"ts": 1774452960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774453080000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 8811.9, "quote_volume": 848.59667, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 192.4}, {"ts": 1774453140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 436.2, "quote_volume": 41.96244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453200000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 10068.5, "quote_volume": 969.59655, "trades": 8, "taker_buy_volume": 7898.5, "taker_buy_quote": 760.62555}, {"ts": 1774453260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1602.2, "quote_volume": 154.29186, "trades": 3, "taker_buy_volume": 257.2, "taker_buy_quote": 24.76836}, {"ts": 1774453320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2924.6, "quote_volume": 281.63898, "trades": 5, "taker_buy_volume": 175.0, "taker_buy_quote": 16.8525}, {"ts": 1774453380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 529.0, "quote_volume": 50.9956, "trades": 1, "taker_buy_volume": 529.0, "taker_buy_quote": 50.9956}, {"ts": 1774453560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1435.4, "quote_volume": 138.37256, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1774453740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2549.2, "quote_volume": 245.9978, "trades": 2, "taker_buy_volume": 2549.2, "taker_buy_quote": 245.9978}, {"ts": 1774453800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 101.1, "quote_volume": 9.75615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2050.1, "quote_volume": 198.03966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2170.0, "quote_volume": 209.405, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.5}, {"ts": 1774454160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2780.4, "quote_volume": 268.3086, "trades": 4, "taker_buy_volume": 2780.4, "taker_buy_quote": 268.3086}, {"ts": 1774454340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5744.1, "quote_volume": 554.26176, "trades": 4, "taker_buy_volume": 438.9, "taker_buy_quote": 42.30996}, {"ts": 1774454460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1000.0, "quote_volume": 96.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1331.0, "quote_volume": 128.5907, "trades": 3, "taker_buy_volume": 1331.0, "taker_buy_quote": 128.5907}, {"ts": 1774454700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 87.0, "quote_volume": 8.4129, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 8.4129}, {"ts": 1774454820000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5130.3, "quote_volume": 495.49996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454880000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 62.8, "quote_volume": 6.0602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455060000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 11086.8, "quote_volume": 1069.56096, "trades": 14, "taker_buy_volume": 9926.2, "taker_buy_quote": 957.56306}, {"ts": 1774455120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2490.6, "quote_volume": 240.09384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1000.0, "quote_volume": 96.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.3}, {"ts": 1774455420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1557.6, "quote_volume": 150.26454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3000.0, "quote_volume": 289.8, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 193.2}, {"ts": 1774455720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11745.7, "quote_volume": 1134.63462, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3170.0, "quote_volume": 306.222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4726.5, "quote_volume": 457.2397, "trades": 6, "taker_buy_volume": 4726.5, "taker_buy_quote": 457.2397}, {"ts": 1774455900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2281.6, "quote_volume": 221.3152, "trades": 2, "taker_buy_volume": 2045.6, "taker_buy_quote": 198.4232}, {"ts": 1774455960000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 4000.0, "quote_volume": 388.3, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 291.3}, {"ts": 1774456020000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3056.0, "quote_volume": 296.8376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1000.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456200000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3645.2, "quote_volume": 352.95536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1774456320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3057.6, "quote_volume": 295.97568, "trades": 2, "taker_buy_volume": 3057.6, "taker_buy_quote": 295.97568}, {"ts": 1774456500000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3230.5, "quote_volume": 312.1833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.7}, {"ts": 1774456620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 71.5, "quote_volume": 6.9212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456740000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2000.0, "quote_volume": 193.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.8}, {"ts": 1774456800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1000.0, "quote_volume": 96.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 136.0, "quote_volume": 13.1512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457520000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 5421.0, "quote_volume": 525.1038, "trades": 7, "taker_buy_volume": 5421.0, "taker_buy_quote": 525.1038}, {"ts": 1774457580000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457640000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457700000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 297.1, "quote_volume": 28.84841, "trades": 1, "taker_buy_volume": 297.1, "taker_buy_quote": 28.84841}, {"ts": 1774457880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1928.0, "quote_volume": 187.2088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1170.0, "quote_volume": 113.607, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1774458000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2000.0, "quote_volume": 194.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1774458060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1170.0, "quote_volume": 113.607, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1774458120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774458180000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 4238.7, "quote_volume": 412.74251, "trades": 7, "taker_buy_volume": 1068.7, "taker_buy_quote": 103.98451}, {"ts": 1774458240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2170.0, "quote_volume": 211.358, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.958}, {"ts": 1774458300000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2589.0, "quote_volume": 251.8678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2353.0, "quote_volume": 228.51319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 85.9, "quote_volume": 8.34089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1000.0, "quote_volume": 97.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.2}, {"ts": 1774458720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458900000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1796.0, "quote_volume": 174.6712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 56.7, "quote_volume": 5.51124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 16284.2, "quote_volume": 1582.60724, "trades": 7, "taker_buy_volume": 15284.2, "taker_buy_quote": 1485.50724}, {"ts": 1774459200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459320000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5336.9, "quote_volume": 519.29063, "trades": 3, "taker_buy_volume": 5336.9, "taker_buy_quote": 519.29063}, {"ts": 1774459380000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 9852.0, "quote_volume": 959.08635, "trades": 9, "taker_buy_volume": 1411.0, "taker_buy_quote": 137.4314}, {"ts": 1774459440000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2248.6, "quote_volume": 219.2769, "trades": 6, "taker_buy_volume": 2248.6, "taker_buy_quote": 219.2769}, {"ts": 1774459500000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2170.0, "quote_volume": 211.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 66.6, "quote_volume": 6.4935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459740000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459800000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459860000, "open": 0.0976, "high": 0.0982, "low": 0.0976, "close": 0.098, "volume": 98609.4, "quote_volume": 9660.81411, "trades": 60, "taker_buy_volume": 69006.7, "taker_buy_quote": 6759.30643}, {"ts": 1774459920000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 97109.2, "quote_volume": 9535.83155, "trades": 29, "taker_buy_volume": 37111.2, "taker_buy_quote": 3644.47605}, {"ts": 1774459980000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3340.0, "quote_volume": 328.322, "trades": 3, "taker_buy_volume": 3340.0, "taker_buy_quote": 328.322}, {"ts": 1774460040000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460100000, "open": 0.0982, "high": 0.0992, "low": 0.0982, "close": 0.0988, "volume": 189892.9, "quote_volume": 18769.91176, "trades": 142, "taker_buy_volume": 137591.6, "taker_buy_quote": 13599.28445}, {"ts": 1774460160000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 8172.1, "quote_volume": 805.8381, "trades": 14, "taker_buy_volume": 2939.7, "taker_buy_quote": 289.53268}, {"ts": 1774460220000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2617.3, "quote_volume": 257.0888, "trades": 6, "taker_buy_volume": 1446.3, "taker_buy_quote": 142.02666}, {"ts": 1774460280000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 15425.0, "quote_volume": 1513.89531, "trades": 11, "taker_buy_volume": 91.0, "taker_buy_quote": 8.9362}, {"ts": 1774460340000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1170.0, "quote_volume": 114.777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8892.4, "quote_volume": 872.34444, "trades": 10, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.777}, {"ts": 1774460460000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 7166.0, "quote_volume": 703.6227, "trades": 8, "taker_buy_volume": 2414.0, "taker_buy_quote": 237.0548}, {"ts": 1774460520000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 12101.5, "quote_volume": 1189.59955, "trades": 18, "taker_buy_volume": 4277.5, "taker_buy_quote": 420.54745}, {"ts": 1774460580000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1974.6, "quote_volume": 194.08181, "trades": 3, "taker_buy_volume": 1760.9, "taker_buy_quote": 173.09647}, {"ts": 1774460640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2564.2, "quote_volume": 252.06086, "trades": 4, "taker_buy_volume": 1160.9, "taker_buy_quote": 114.11647}, {"ts": 1774460700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 716.0, "quote_volume": 70.4544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460760000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460820000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460940000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2071.5, "quote_volume": 204.2499, "trades": 1, "taker_buy_volume": 2071.5, "taker_buy_quote": 204.2499}, {"ts": 1774461000000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 687.9, "quote_volume": 67.89573, "trades": 1, "taker_buy_volume": 687.9, "taker_buy_quote": 67.89573}, {"ts": 1774461060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1341.5, "quote_volume": 132.40605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461120000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 12425.9, "quote_volume": 1226.38333, "trades": 12, "taker_buy_volume": 1170.0, "taker_buy_quote": 115.479}, {"ts": 1774461180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4510.0, "quote_volume": 445.137, "trades": 4, "taker_buy_volume": 1170.0, "taker_buy_quote": 115.479}, {"ts": 1774461240000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1687.2, "quote_volume": 166.2892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4088.2, "quote_volume": 401.87006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1152.5, "quote_volume": 113.29075, "trades": 2, "taker_buy_volume": 1152.5, "taker_buy_quote": 113.29075}, {"ts": 1774461420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1023.8, "quote_volume": 100.63954, "trades": 1, "taker_buy_volume": 1023.8, "taker_buy_quote": 100.63954}, {"ts": 1774461480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2170.0, "quote_volume": 213.411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461540000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3138.3, "quote_volume": 307.5534, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 14.7}, {"ts": 1774461600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2088.5, "quote_volume": 204.673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3066.9, "quote_volume": 300.24951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461780000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 4234.8, "quote_volume": 414.9042, "trades": 5, "taker_buy_volume": 4172.8, "taker_buy_quote": 408.8344}, {"ts": 1774461900000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1759.0, "quote_volume": 172.499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461960000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462020000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 701.4, "quote_volume": 68.7372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462140000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1288.0, "quote_volume": 126.19246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1246.4, "quote_volume": 122.02256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462260000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1152.2, "quote_volume": 112.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 192.1, "quote_volume": 18.8258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462380000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 109.7, "quote_volume": 10.76157, "trades": 1, "taker_buy_volume": 109.7, "taker_buy_quote": 10.76157}, {"ts": 1774462440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462560000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462620000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1170.0, "quote_volume": 115.128, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 115.128}, {"ts": 1774462740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4378.5, "quote_volume": 430.8444, "trades": 4, "taker_buy_volume": 213.7, "taker_buy_quote": 21.02808}, {"ts": 1774462860000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 7223.9, "quote_volume": 709.99237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462920000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1000.0, "quote_volume": 98.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 98.1}, {"ts": 1774462980000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 919.0, "quote_volume": 90.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2170.0, "quote_volume": 212.877, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.877}, {"ts": 1774463100000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 981.0, "quote_volume": 96.2361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 214.2, "quote_volume": 20.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 13931.8, "quote_volume": 1365.5334, "trades": 9, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.877}, {"ts": 1774463280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 10650.3, "quote_volume": 1041.33935, "trades": 17, "taker_buy_volume": 5087.0, "taker_buy_quote": 497.5086}, {"ts": 1774463580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1170.0, "quote_volume": 114.426, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.426}, {"ts": 1774463640000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 25362.7, "quote_volume": 2477.84941, "trades": 20, "taker_buy_volume": 8956.7, "taker_buy_quote": 875.84826}, {"ts": 1774463760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2170.0, "quote_volume": 212.443, "trades": 3, "taker_buy_volume": 2170.0, "taker_buy_quote": 212.443}, {"ts": 1774463820000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1415.0, "quote_volume": 138.487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463880000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464000000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2670.9, "quote_volume": 261.21402, "trades": 3, "taker_buy_volume": 1500.9, "taker_buy_quote": 146.78802}, {"ts": 1774464060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 214.6, "quote_volume": 20.98788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4272.2, "quote_volume": 417.82116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2170.0, "quote_volume": 212.226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 63.7, "quote_volume": 6.22986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1170.0, "quote_volume": 114.543, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.543}, {"ts": 1774464780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2287.8, "quote_volume": 224.2044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1000.0, "quote_volume": 97.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.0976, "high": 0.0976, "low": 0.0969, "close": 0.0971, "volume": 46732.4, "quote_volume": 4541.59159, "trades": 29, "taker_buy_volume": 5712.9, "taker_buy_quote": 555.47304}, {"ts": 1774465020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465080000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2963.2, "quote_volume": 288.04878, "trades": 7, "taker_buy_volume": 2963.2, "taker_buy_quote": 288.04878}, {"ts": 1774465140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2000.0, "quote_volume": 194.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.3}, {"ts": 1774465260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1636.8, "quote_volume": 159.26064, "trades": 2, "taker_buy_volume": 1636.8, "taker_buy_quote": 159.26064}, {"ts": 1774465560000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465620000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0975, "volume": 78702.7, "quote_volume": 7680.60209, "trades": 38, "taker_buy_volume": 71931.6, "taker_buy_quote": 7019.73155}, {"ts": 1774465740000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5010.2, "quote_volume": 488.91452, "trades": 7, "taker_buy_volume": 2030.2, "taker_buy_quote": 198.14752}, {"ts": 1774465800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2023.7, "quote_volume": 197.71549, "trades": 2, "taker_buy_volume": 2023.7, "taker_buy_quote": 197.71549}, {"ts": 1774465860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1170.0, "quote_volume": 114.309, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 114.309}, {"ts": 1774465920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 699.4, "quote_volume": 68.40132, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 68.40132}, {"ts": 1774466040000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1062.0, "quote_volume": 103.8574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1000.0, "quote_volume": 97.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2170.0, "quote_volume": 211.792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466220000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 4268.9, "quote_volume": 416.10075, "trades": 4, "taker_buy_volume": 3098.9, "taker_buy_quote": 302.14275}, {"ts": 1774466280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 123.8, "quote_volume": 12.0705, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 12.0705}, {"ts": 1774466340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1000.0, "quote_volume": 97.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466520000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3589.0, "quote_volume": 349.16705, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3213.0, "quote_volume": 312.6249, "trades": 3, "taker_buy_volume": 3213.0, "taker_buy_quote": 312.6249}, {"ts": 1774466760000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1073.6, "quote_volume": 104.56864, "trades": 2, "taker_buy_volume": 1073.6, "taker_buy_quote": 104.56864}, {"ts": 1774466940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467060000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4218.0, "quote_volume": 410.3236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467120000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 49861.0, "quote_volume": 4860.62487, "trades": 43, "taker_buy_volume": 48861.0, "taker_buy_quote": 4763.12487}, {"ts": 1774467180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 41633.6, "quote_volume": 4063.43936, "trades": 64, "taker_buy_volume": 41633.6, "taker_buy_quote": 4063.43936}, {"ts": 1774467240000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 14421.8, "quote_volume": 1408.46368, "trades": 46, "taker_buy_volume": 14421.8, "taker_buy_quote": 1408.46368}, {"ts": 1774467300000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1752.4, "quote_volume": 171.26772, "trades": 2, "taker_buy_volume": 582.4, "taker_buy_quote": 56.95872}, {"ts": 1774467360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467420000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2907.2, "quote_volume": 283.452, "trades": 6, "taker_buy_volume": 2907.2, "taker_buy_quote": 283.452}, {"ts": 1774467480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467540000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 3012.0, "quote_volume": 293.808, "trades": 10, "taker_buy_volume": 3012.0, "taker_buy_quote": 293.808}, {"ts": 1774467600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2032.4, "quote_volume": 198.36224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1592.6, "quote_volume": 155.43776, "trades": 8, "taker_buy_volume": 1592.6, "taker_buy_quote": 155.43776}, {"ts": 1774467720000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 6123.2, "quote_volume": 597.012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467900000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467960000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468020000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1253.3, "quote_volume": 122.19675, "trades": 7, "taker_buy_volume": 1253.3, "taker_buy_quote": 122.19675}, {"ts": 1774468140000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468260000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4113.7, "quote_volume": 400.47118, "trades": 5, "taker_buy_volume": 2032.0, "taker_buy_quote": 197.7136}, {"ts": 1774468320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 66.4, "quote_volume": 6.46736, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 6.46736}, {"ts": 1774468380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 4102.2, "quote_volume": 399.63714, "trades": 5, "taker_buy_volume": 4102.2, "taker_buy_quote": 399.63714}, {"ts": 1774468500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3027.6, "quote_volume": 294.58548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468860000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 103.0, "quote_volume": 10.0219, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 10.0219}, {"ts": 1774468920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 10387.4, "quote_volume": 1009.65528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5582.4, "quote_volume": 542.05104, "trades": 4, "taker_buy_volume": 2572.0, "taker_buy_quote": 249.7412}, {"ts": 1774469040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 96256.2, "quote_volume": 9361.12481, "trades": 62, "taker_buy_volume": 87249.0, "taker_buy_quote": 8484.61625}, {"ts": 1774469340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3238.0, "quote_volume": 315.0574, "trades": 3, "taker_buy_volume": 1068.0, "taker_buy_quote": 103.9164}, {"ts": 1774469400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2080.0, "quote_volume": 202.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469520000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5197.6, "quote_volume": 505.20672, "trades": 4, "taker_buy_volume": 5197.6, "taker_buy_quote": 505.20672}, {"ts": 1774469580000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469760000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469820000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 22846.3, "quote_volume": 2223.15485, "trades": 52, "taker_buy_volume": 20111.3, "taker_buy_quote": 1957.03935}, {"ts": 1774469880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470000000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 6235.8, "quote_volume": 606.11976, "trades": 4, "taker_buy_volume": 1162.5, "taker_buy_quote": 112.995}, {"ts": 1774470240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5125.6, "quote_volume": 497.69576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 39903.9, "quote_volume": 3867.19879, "trades": 34, "taker_buy_volume": 34795.1, "taker_buy_quote": 3371.64519}, {"ts": 1774470360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2410.8, "quote_volume": 233.60652, "trades": 2, "taker_buy_volume": 2410.8, "taker_buy_quote": 233.60652}, {"ts": 1774470480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 150.0, "quote_volume": 14.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470720000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6543.8, "quote_volume": 633.28859, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470840000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 108.4, "quote_volume": 10.48744, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 4.99488}, {"ts": 1774470900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 103.1, "quote_volume": 9.96977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471020000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9107.2, "quote_volume": 880.66624, "trades": 8, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.139}, {"ts": 1774471140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 28327.5, "quote_volume": 2742.1151, "trades": 50, "taker_buy_volume": 28327.5, "taker_buy_quote": 2742.1151}, {"ts": 1774471320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472220000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472280000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 230.9, "quote_volume": 22.37421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2786.9, "quote_volume": 270.05061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2319.4, "quote_volume": 224.48846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472880000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 68801.6, "quote_volume": 6669.46303, "trades": 72, "taker_buy_volume": 68393.6, "taker_buy_quote": 6629.88703}, {"ts": 1774472940000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2162.0, "quote_volume": 209.5941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473000000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 8075.1, "quote_volume": 783.76056, "trades": 12, "taker_buy_volume": 4733.9, "taker_buy_quote": 459.4223}, {"ts": 1774473060000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4046.0, "quote_volume": 392.8301, "trades": 7, "taker_buy_volume": 2511.0, "taker_buy_quote": 243.8181}, {"ts": 1774473120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473180000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 6406.7, "quote_volume": 622.03967, "trades": 11, "taker_buy_volume": 4224.3, "taker_buy_quote": 410.17953}, {"ts": 1774473240000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1170.0, "quote_volume": 113.607, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1774473300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2340.0, "quote_volume": 227.214, "trades": 3, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1774473360000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3430.2, "quote_volume": 333.00662, "trades": 6, "taker_buy_volume": 1170.0, "taker_buy_quote": 113.607}, {"ts": 1774473420000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 9528.9, "quote_volume": 926.20908, "trades": 11, "taker_buy_volume": 8358.9, "taker_buy_quote": 812.48508}, {"ts": 1774473480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 669.7, "quote_volume": 65.02787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 585.0, "quote_volume": 56.8035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 150.9, "quote_volume": 14.6373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6068.1, "quote_volume": 588.6057, "trades": 8, "taker_buy_volume": 3917.0, "taker_buy_quote": 379.949}, {"ts": 1774473780000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473900000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1318.0, "quote_volume": 127.846, "trades": 2, "taker_buy_volume": 1318.0, "taker_buy_quote": 127.846}, {"ts": 1774473960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4143.2, "quote_volume": 402.51221, "trades": 2, "taker_buy_volume": 4143.2, "taker_buy_quote": 402.51221}, {"ts": 1774474200000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1173.2, "quote_volume": 114.13697, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 68.05162}, {"ts": 1774474260000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1854.4, "quote_volume": 180.42739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1000.0, "quote_volume": 97.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474380000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5973.9, "quote_volume": 580.36546, "trades": 4, "taker_buy_volume": 5973.9, "taker_buy_quote": 580.36546}, {"ts": 1774474440000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474500000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 7335.1, "quote_volume": 711.6047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1945.9, "quote_volume": 188.7523, "trades": 1, "taker_buy_volume": 1945.9, "taker_buy_quote": 188.7523}, {"ts": 1774474620000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3330.8, "quote_volume": 323.72296, "trades": 4, "taker_buy_volume": 3022.8, "taker_buy_quote": 293.81616}, {"ts": 1774474680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 102.8, "quote_volume": 9.99216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474740000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8056.0, "quote_volume": 782.9505, "trades": 10, "taker_buy_volume": 4086.0, "taker_buy_quote": 397.1592}, {"ts": 1774474800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 462.0, "quote_volume": 44.9064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 777.3, "quote_volume": 75.47583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474920000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 13151.0, "quote_volume": 1279.6477, "trades": 11, "taker_buy_volume": 13151.0, "taker_buy_quote": 1279.6477}, {"ts": 1774475040000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1170.0, "quote_volume": 113.941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475100000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 13553.3, "quote_volume": 1322.09208, "trades": 8, "taker_buy_volume": 13553.3, "taker_buy_quote": 1322.09208}, {"ts": 1774475160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2000.0, "quote_volume": 195.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 10021.0, "quote_volume": 979.0517, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4119.1, "quote_volume": 402.43607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3020.1, "quote_volume": 294.45975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475700000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476060000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476120000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 65.8, "quote_volume": 6.40892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 501.0, "quote_volume": 48.8475, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 48.8475}, {"ts": 1774476240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476300000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 64031.2, "quote_volume": 6243.042, "trades": 34, "taker_buy_volume": 64031.2, "taker_buy_quote": 6243.042}, {"ts": 1774476420000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5749.4, "quote_volume": 560.5665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1849.0, "quote_volume": 180.1926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476600000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1495.8, "quote_volume": 145.64134, "trades": 5, "taker_buy_volume": 1387.8, "taker_buy_quote": 135.13294}, {"ts": 1774476660000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 19729.7, "quote_volume": 1927.11329, "trades": 14, "taker_buy_volume": 16915.7, "taker_buy_quote": 1652.66389}, {"ts": 1774476720000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1000.0, "quote_volume": 97.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3084.2, "quote_volume": 300.40108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476900000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 36073.5, "quote_volume": 3510.5663, "trades": 22, "taker_buy_volume": 31926.0, "taker_buy_quote": 3106.61455}, {"ts": 1774476960000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477020000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3040.7, "quote_volume": 295.86011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477140000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 35590.0, "quote_volume": 3463.18224, "trades": 24, "taker_buy_volume": 33985.1, "taker_buy_quote": 3306.75023}, {"ts": 1774477200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477260000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477320000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1062.6, "quote_volume": 103.39724, "trades": 2, "taker_buy_volume": 62.6, "taker_buy_quote": 6.09724}, {"ts": 1774477380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1000.0, "quote_volume": 97.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4882.0, "quote_volume": 475.0186, "trades": 4, "taker_buy_volume": 4882.0, "taker_buy_quote": 475.0186}, {"ts": 1774477500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2147.5, "quote_volume": 209.38125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477740000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477800000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2088.8, "quote_volume": 203.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477860000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 35959.9, "quote_volume": 3512.60018, "trades": 26, "taker_buy_volume": 28126.7, "taker_buy_quote": 2747.65134}, {"ts": 1774477920000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 8104.1, "quote_volume": 792.1811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477980000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 4562.2, "quote_volume": 445.76568, "trades": 4, "taker_buy_volume": 1534.9, "taker_buy_quote": 149.99847}, {"ts": 1774478040000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 45775.4, "quote_volume": 4472.32048, "trades": 28, "taker_buy_volume": 45775.4, "taker_buy_quote": 4472.32048}, {"ts": 1774478100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4266.5, "quote_volume": 416.83705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478160000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 3087.8, "quote_volume": 301.1605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 7312.3, "quote_volume": 713.68048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478400000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478460000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1000.0, "quote_volume": 97.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.6}, {"ts": 1774478520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 860.8, "quote_volume": 84.10016, "trades": 2, "taker_buy_volume": 860.8, "taker_buy_quote": 84.10016}, {"ts": 1774478580000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 958.6, "quote_volume": 93.55936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 8723.9, "quote_volume": 850.11695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 92.1, "quote_volume": 8.96133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478940000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 699.4, "quote_volume": 68.05162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479000000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 23362.0, "quote_volume": 2271.74065, "trades": 17, "taker_buy_volume": 23362.0, "taker_buy_quote": 2271.74065}, {"ts": 1774479120000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3141.0, "quote_volume": 305.9334, "trades": 3, "taker_buy_volume": 3141.0, "taker_buy_quote": 305.9334}, {"ts": 1774479600000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479660000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479720000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479840000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 344.9, "quote_volume": 33.59326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2031.5, "quote_volume": 198.186, "trades": 3, "taker_buy_volume": 2031.5, "taker_buy_quote": 198.186}, {"ts": 1774480020000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.0977, "high": 0.0981, "low": 0.0977, "close": 0.0979, "volume": 90662.5, "quote_volume": 8876.34078, "trades": 58, "taker_buy_volume": 74368.3, "taker_buy_quote": 7282.3431}, {"ts": 1774480200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3442.5, "quote_volume": 337.02075, "trades": 3, "taker_buy_volume": 3442.5, "taker_buy_quote": 337.02075}, {"ts": 1774480260000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5090.0, "quote_volume": 497.80813, "trades": 6, "taker_buy_volume": 3942.5, "taker_buy_quote": 385.58263}, {"ts": 1774480380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1147.5, "quote_volume": 112.2255, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 112.2255}, {"ts": 1774480440000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 6997.2, "quote_volume": 685.02588, "trades": 6, "taker_buy_volume": 4702.2, "taker_buy_quote": 460.34538}, {"ts": 1774480500000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4365.2, "quote_volume": 426.9875, "trades": 5, "taker_buy_volume": 4365.2, "taker_buy_quote": 426.9875}, {"ts": 1774480680000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2733.1, "quote_volume": 267.34099, "trades": 4, "taker_buy_volume": 1585.6, "taker_buy_quote": 155.11549}, {"ts": 1774480740000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1147.5, "quote_volume": 112.2255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 219.0, "quote_volume": 21.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1446.0, "quote_volume": 141.0398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 120.0, "quote_volume": 11.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 195.6, "quote_volume": 19.09056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1627.0, "quote_volume": 158.77675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2366.7, "quote_volume": 230.75325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 802.6, "quote_volume": 78.17324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481580000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482060000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482120000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3901.0, "quote_volume": 379.5673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3314.5, "quote_volume": 322.50085, "trades": 2, "taker_buy_volume": 3314.5, "taker_buy_quote": 322.50085}, {"ts": 1774482300000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 6008.0, "quote_volume": 584.17435, "trades": 12, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.65175}, {"ts": 1774482540000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 956.0, "quote_volume": 93.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482660000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482780000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482900000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483020000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 589.0, "quote_volume": 57.3097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 14035.3, "quote_volume": 1363.55098, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.537}, {"ts": 1774483260000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1147.5, "quote_volume": 111.3075, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.3075}, {"ts": 1774483500000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2788.9, "quote_volume": 270.4719, "trades": 5, "taker_buy_volume": 1739.9, "taker_buy_quote": 168.7703}, {"ts": 1774483560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1147.5, "quote_volume": 111.3075, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 111.3075}, {"ts": 1774483620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3322.3, "quote_volume": 322.2631, "trades": 4, "taker_buy_volume": 3194.0, "taker_buy_quote": 309.818}, {"ts": 1774483800000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.0971, "volume": 77535.2, "quote_volume": 7539.80315, "trades": 34, "taker_buy_volume": 65410.6, "taker_buy_quote": 6362.15119}, {"ts": 1774483860000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2262.0, "quote_volume": 219.65778, "trades": 2, "taker_buy_volume": 2262.0, "taker_buy_quote": 219.65778}, {"ts": 1774483920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4148.8, "quote_volume": 402.84848, "trades": 4, "taker_buy_volume": 3442.5, "taker_buy_quote": 334.26675}, {"ts": 1774484040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4091.6, "quote_volume": 397.29436, "trades": 3, "taker_buy_volume": 2944.1, "taker_buy_quote": 285.87211}, {"ts": 1774484100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3466.7, "quote_volume": 336.61657, "trades": 3, "taker_buy_volume": 3466.7, "taker_buy_quote": 336.61657}, {"ts": 1774484220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484280000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 8428.4, "quote_volume": 817.9206, "trades": 8, "taker_buy_volume": 7100.5, "taker_buy_quote": 689.1143}, {"ts": 1774484340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8384.0, "quote_volume": 813.248, "trades": 7, "taker_buy_volume": 4676.8, "taker_buy_quote": 453.6496}, {"ts": 1774484400000, "open": 0.0969, "high": 0.0969, "low": 0.0962, "close": 0.0962, "volume": 80081.9, "quote_volume": 7729.55479, "trades": 36, "taker_buy_volume": 10376.5, "taker_buy_quote": 1000.17985}, {"ts": 1774484460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1327.9, "quote_volume": 127.89481, "trades": 2, "taker_buy_volume": 1327.9, "taker_buy_quote": 127.89481}, {"ts": 1774484580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2325.1, "quote_volume": 223.90713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 414.6, "quote_volume": 39.96744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484760000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 175.6, "quote_volume": 16.92784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 101.7, "quote_volume": 9.80388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2032.8, "quote_volume": 195.96192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485480000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2057.8, "quote_volume": 197.86933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3527.6, "quote_volume": 339.35512, "trades": 3, "taker_buy_volume": 2380.1, "taker_buy_quote": 228.96562}, {"ts": 1774485660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2742.6, "quote_volume": 264.11238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1147.5, "quote_volume": 110.50425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 5905.5, "quote_volume": 568.1091, "trades": 3, "taker_buy_volume": 1603.4, "taker_buy_quote": 154.24708}, {"ts": 1774486200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 96.9, "quote_volume": 9.32178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3935.9, "quote_volume": 377.8464, "trades": 5, "taker_buy_volume": 1875.1, "taker_buy_quote": 180.0096}, {"ts": 1774486380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 57.2, "quote_volume": 5.49692, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 5.49692}, {"ts": 1774486560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 59.7, "quote_volume": 5.74314, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 5.74314}, {"ts": 1774486680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2086.8, "quote_volume": 200.75016, "trades": 2, "taker_buy_volume": 2086.8, "taker_buy_quote": 200.75016}, {"ts": 1774486800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4274.0, "quote_volume": 411.1588, "trades": 2, "taker_buy_volume": 4274.0, "taker_buy_quote": 411.1588}, {"ts": 1774486860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2049.8, "quote_volume": 197.19076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487280000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 69166.3, "quote_volume": 6662.1806, "trades": 69, "taker_buy_volume": 68018.8, "taker_buy_quote": 6551.5616}, {"ts": 1774487340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 27147.4, "quote_volume": 2612.18909, "trades": 13, "taker_buy_volume": 27147.4, "taker_buy_quote": 2612.18909}, {"ts": 1774487400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7599.5, "quote_volume": 731.83185, "trades": 5, "taker_buy_volume": 7599.5, "taker_buy_quote": 731.83185}, {"ts": 1774487460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 19651.1, "quote_volume": 1891.76408, "trades": 53, "taker_buy_volume": 12135.1, "taker_buy_quote": 1168.61013}, {"ts": 1774487580000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1010.0, "quote_volume": 97.263, "trades": 4, "taker_buy_volume": 1010.0, "taker_buy_quote": 97.263}, {"ts": 1774487640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4262.0, "quote_volume": 410.4306, "trades": 3, "taker_buy_volume": 4262.0, "taker_buy_quote": 410.4306}, {"ts": 1774487760000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1147.5, "quote_volume": 110.619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487820000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 167.0, "quote_volume": 16.0988, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 16.0988}, {"ts": 1774487880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 22833.3, "quote_volume": 2202.57167, "trades": 11, "taker_buy_volume": 1120.7, "taker_buy_quote": 108.14755}, {"ts": 1774487940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6847.1, "quote_volume": 660.06044, "trades": 7, "taker_buy_volume": 1484.4, "taker_buy_quote": 143.09616}, {"ts": 1774488000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 708.6, "quote_volume": 68.23818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 28897.1, "quote_volume": 2779.76806, "trades": 7, "taker_buy_volume": 11118.6, "taker_buy_quote": 1069.49457}, {"ts": 1774488240000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3740.0, "quote_volume": 360.18021, "trades": 3, "taker_buy_volume": 3740.0, "taker_buy_quote": 360.18021}, {"ts": 1774488300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3831.7, "quote_volume": 369.75905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 622.4, "quote_volume": 59.99936, "trades": 1, "taker_buy_volume": 622.4, "taker_buy_quote": 59.99936}, {"ts": 1774488540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 466.8, "quote_volume": 44.99952, "trades": 1, "taker_buy_volume": 466.8, "taker_buy_quote": 44.99952}, {"ts": 1774488660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 363.0, "quote_volume": 34.9932, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 34.9932}, {"ts": 1774488720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 80.1, "quote_volume": 7.72164, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 7.72164}, {"ts": 1774488900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3236.0, "quote_volume": 311.6268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 5667.8, "quote_volume": 544.1088, "trades": 3, "taker_buy_volume": 208.3, "taker_buy_quote": 19.9968}, {"ts": 1774489200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8232.6, "quote_volume": 788.68308, "trades": 6, "taker_buy_volume": 6385.7, "taker_buy_quote": 611.75006}, {"ts": 1774489260000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3863.8, "quote_volume": 369.88041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.0956, "high": 0.0956, "low": 0.095, "close": 0.0953, "volume": 130636.1, "quote_volume": 12463.05135, "trades": 75, "taker_buy_volume": 73898.5, "taker_buy_quote": 7053.19443}, {"ts": 1774489500000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4415.9, "quote_volume": 421.58372, "trades": 3, "taker_buy_volume": 4415.9, "taker_buy_quote": 421.58372}, {"ts": 1774489560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2834.8, "quote_volume": 271.29036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489920000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 8537.0, "quote_volume": 816.9909, "trades": 7, "taker_buy_volume": 8537.0, "taker_buy_quote": 816.9909}, {"ts": 1774490160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2089.8, "quote_volume": 199.99386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 472.0, "quote_volume": 45.2176, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 45.2176}, {"ts": 1774490340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490520000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5351.8, "quote_volume": 511.95779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490580000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 16231.2, "quote_volume": 1550.3676, "trades": 9, "taker_buy_volume": 8322.5, "taker_buy_quote": 795.08675}, {"ts": 1774490640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4581.7, "quote_volume": 438.01052, "trades": 3, "taker_buy_volume": 4581.7, "taker_buy_quote": 438.01052}, {"ts": 1774490700000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 10344.0, "quote_volume": 988.96738, "trades": 4, "taker_buy_volume": 809.8, "taker_buy_quote": 77.49786}, {"ts": 1774490760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6524.4, "quote_volume": 623.73264, "trades": 7, "taker_buy_volume": 6459.4, "taker_buy_quote": 617.51864}, {"ts": 1774490820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490880000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 73370.9, "quote_volume": 7030.34439, "trades": 33, "taker_buy_volume": 63405.9, "taker_buy_quote": 6076.94169}, {"ts": 1774490940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 8277.6, "quote_volume": 792.16632, "trades": 9, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.81575}, {"ts": 1774491000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6895.0, "quote_volume": 660.541, "trades": 6, "taker_buy_volume": 6446.7, "taker_buy_quote": 617.59386}, {"ts": 1774491060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1147.5, "quote_volume": 109.9305, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.9305}, {"ts": 1774491120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491180000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2389.8, "quote_volume": 228.95232, "trades": 3, "taker_buy_volume": 2389.8, "taker_buy_quote": 228.95232}, {"ts": 1774491240000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4453.5, "quote_volume": 426.3147, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.81575}, {"ts": 1774491300000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3255.4, "quote_volume": 311.75257, "trades": 2, "taker_buy_volume": 3255.4, "taker_buy_quote": 311.75257}, {"ts": 1774491360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7043.5, "quote_volume": 674.66815, "trades": 8, "taker_buy_volume": 3757.0, "taker_buy_quote": 359.9206}, {"ts": 1774491420000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 9106.0, "quote_volume": 873.26915, "trades": 18, "taker_buy_volume": 4553.5, "taker_buy_quote": 436.7954}, {"ts": 1774491480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1185.0, "quote_volume": 113.523, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.9305}, {"ts": 1774491540000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6521.0, "quote_volume": 624.17445, "trades": 6, "taker_buy_volume": 5217.5, "taker_buy_quote": 499.4295}, {"ts": 1774491600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 2261.0, "quote_volume": 216.25371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2178.0, "quote_volume": 208.1097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5550.8, "quote_volume": 530.1014, "trades": 6, "taker_buy_volume": 3446.5, "taker_buy_quote": 329.14075}, {"ts": 1774491900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1823.1, "quote_volume": 174.28836, "trades": 2, "taker_buy_volume": 1823.1, "taker_buy_quote": 174.28836}, {"ts": 1774491960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 18647.0, "quote_volume": 1782.6532, "trades": 12, "taker_buy_volume": 18647.0, "taker_buy_quote": 1782.6532}, {"ts": 1774492140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1048.9, "quote_volume": 100.27484, "trades": 1, "taker_buy_volume": 1048.9, "taker_buy_quote": 100.27484}, {"ts": 1774492260000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 17000.3, "quote_volume": 1622.66101, "trades": 9, "taker_buy_volume": 16748.9, "taker_buy_quote": 1598.65231}, {"ts": 1774492320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 11437.8, "quote_volume": 1091.15585, "trades": 8, "taker_buy_volume": 5857.6, "taker_buy_quote": 558.81504}, {"ts": 1774492380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2149.9, "quote_volume": 205.10046, "trades": 2, "taker_buy_volume": 2149.9, "taker_buy_quote": 205.10046}, {"ts": 1774492440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 16919.7, "quote_volume": 1614.01741, "trades": 11, "taker_buy_volume": 15700.0, "taker_buy_quote": 1497.78}, {"ts": 1774492620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4295.7, "quote_volume": 409.38021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 8207.0, "quote_volume": 779.93459, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 35337.8, "quote_volume": 3353.55722, "trades": 18, "taker_buy_volume": 35337.8, "taker_buy_quote": 3353.55722}, {"ts": 1774493160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2131.0, "quote_volume": 202.6581, "trades": 1, "taker_buy_volume": 2131.0, "taker_buy_quote": 202.6581}, {"ts": 1774493280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4145.6, "quote_volume": 395.07568, "trades": 3, "taker_buy_volume": 4145.6, "taker_buy_quote": 395.07568}, {"ts": 1774493340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 2937.5, "quote_volume": 279.8795, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.35675}, {"ts": 1774493400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 179.9, "quote_volume": 17.10849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493520000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 11190.5, "quote_volume": 1065.1258, "trades": 7, "taker_buy_volume": 9747.5, "taker_buy_quote": 927.78175}, {"ts": 1774493580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493640000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 10626.5, "quote_volume": 1010.6912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 44950.8, "quote_volume": 4270.87614, "trades": 26, "taker_buy_volume": 44950.8, "taker_buy_quote": 4270.87614}, {"ts": 1774493760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 61.0, "quote_volume": 5.8072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 46767.7, "quote_volume": 4444.71004, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494120000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 38349.0, "quote_volume": 3647.23982, "trades": 24, "taker_buy_volume": 37099.4, "taker_buy_quote": 3528.15294}, {"ts": 1774494180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2356.3, "quote_volume": 224.58162, "trades": 3, "taker_buy_volume": 262.3, "taker_buy_quote": 25.02342}, {"ts": 1774494240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3246.0, "quote_volume": 308.6946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494420000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 71229.3, "quote_volume": 6780.62291, "trades": 11, "taker_buy_volume": 69329.3, "taker_buy_quote": 6599.83821}, {"ts": 1774494480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1027.4, "quote_volume": 97.90492, "trades": 3, "taker_buy_volume": 964.4, "taker_buy_quote": 91.90732}, {"ts": 1774495020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 316.6, "quote_volume": 30.10866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1057.9, "quote_volume": 100.71208, "trades": 1, "taker_buy_volume": 1057.9, "taker_buy_quote": 100.71208}, {"ts": 1774495320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495380000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1147.5, "quote_volume": 109.12725, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.12725}, {"ts": 1774495500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1147.5, "quote_volume": 109.12725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 200.1, "quote_volume": 19.04952, "trades": 3, "taker_buy_volume": 200.1, "taker_buy_quote": 19.04952}, {"ts": 1774495800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 297.1, "quote_volume": 28.28392, "trades": 1, "taker_buy_volume": 297.1, "taker_buy_quote": 28.28392}, {"ts": 1774496040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1147.5, "quote_volume": 109.242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 43223.3, "quote_volume": 4123.66177, "trades": 39, "taker_buy_volume": 39029.0, "taker_buy_quote": 3723.68637}, {"ts": 1774496340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 13547.5, "quote_volume": 1291.07675, "trades": 6, "taker_buy_volume": 12400.0, "taker_buy_quote": 1181.72}, {"ts": 1774496400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 8386.0, "quote_volume": 798.7086, "trades": 9, "taker_buy_volume": 7000.0, "taker_buy_quote": 666.78525}, {"ts": 1774496580000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4507.5, "quote_volume": 429.0351, "trades": 5, "taker_buy_volume": 3718.5, "taker_buy_quote": 354.0012}, {"ts": 1774496760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2700.0, "quote_volume": 257.31, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 257.31}, {"ts": 1774496820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 498.0, "quote_volume": 47.4096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2502.6, "quote_volume": 238.14087, "trades": 8, "taker_buy_volume": 288.6, "taker_buy_quote": 27.47472}, {"ts": 1774497060000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1916.0, "quote_volume": 182.099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6000.0, "quote_volume": 570.6, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 570.6}, {"ts": 1774497180000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 7200.2, "quote_volume": 685.14429, "trades": 5, "taker_buy_volume": 7200.2, "taker_buy_quote": 685.14429}, {"ts": 1774497240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497300000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 13100.0, "quote_volume": 1248.11525, "trades": 5, "taker_buy_volume": 13100.0, "taker_buy_quote": 1248.11525}, {"ts": 1774497360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1088.3, "quote_volume": 103.59606, "trades": 2, "taker_buy_volume": 987.3, "taker_buy_quote": 93.99096}, {"ts": 1774497540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 10625.9, "quote_volume": 1011.58568, "trades": 7, "taker_buy_volume": 10625.9, "taker_buy_quote": 1011.58568}, {"ts": 1774497600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3147.5, "quote_volume": 299.95675, "trades": 5, "taker_buy_volume": 3147.5, "taker_buy_quote": 299.95675}, {"ts": 1774497660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1046.5, "quote_volume": 99.52215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497780000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2089.0, "quote_volume": 198.2461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1147.5, "quote_volume": 108.89775, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 108.89775}, {"ts": 1774497960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 53.7, "quote_volume": 5.09613, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 5.09613}, {"ts": 1774498080000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 71209.5, "quote_volume": 6778.47597, "trades": 39, "taker_buy_volume": 65911.9, "taker_buy_quote": 6274.6485}, {"ts": 1774498140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11554.1, "quote_volume": 1097.6395, "trades": 7, "taker_buy_volume": 3663.6, "taker_buy_quote": 348.042}, {"ts": 1774498200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1147.5, "quote_volume": 109.0125, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.0125}, {"ts": 1774498260000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4900.5, "quote_volume": 465.51645, "trades": 7, "taker_buy_volume": 2295.0, "taker_buy_quote": 218.025}, {"ts": 1774498320000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 4350.9, "quote_volume": 412.77337, "trades": 10, "taker_buy_volume": 1147.5, "taker_buy_quote": 108.783}, {"ts": 1774498380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1221.1, "quote_volume": 115.88239, "trades": 2, "taker_buy_volume": 1221.1, "taker_buy_quote": 115.88239}, {"ts": 1774498440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2420.0, "quote_volume": 229.53075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 368.0, "quote_volume": 34.9232, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 34.9232}, {"ts": 1774498620000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 8826.2, "quote_volume": 836.62165, "trades": 7, "taker_buy_volume": 2358.2, "taker_buy_quote": 223.57}, {"ts": 1774498680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498740000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3985.5, "quote_volume": 377.88556, "trades": 3, "taker_buy_volume": 3985.5, "taker_buy_quote": 377.88556}, {"ts": 1774498800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2072.2, "quote_volume": 197.06622, "trades": 1, "taker_buy_volume": 2072.2, "taker_buy_quote": 197.06622}, {"ts": 1774499400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 129.1, "quote_volume": 12.29032, "trades": 1, "taker_buy_volume": 129.1, "taker_buy_quote": 12.29032}, {"ts": 1774499460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 298.0, "quote_volume": 28.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2059.1, "quote_volume": 196.02632, "trades": 1, "taker_buy_volume": 2059.1, "taker_buy_quote": 196.02632}, {"ts": 1774499580000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 699.4, "quote_volume": 66.65282, "trades": 2, "taker_buy_volume": 699.4, "taker_buy_quote": 66.65282}, {"ts": 1774499700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1147.5, "quote_volume": 109.35675, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.35675}, {"ts": 1774499760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5246.5, "quote_volume": 499.99145, "trades": 3, "taker_buy_volume": 5246.5, "taker_buy_quote": 499.99145}, {"ts": 1774499880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1000.4, "quote_volume": 95.33812, "trades": 2, "taker_buy_volume": 878.1, "taker_buy_quote": 83.68293}, {"ts": 1774499940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 2804.7, "quote_volume": 267.22471, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.35675}, {"ts": 1774500120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1141.9, "quote_volume": 109.05877, "trades": 13, "taker_buy_volume": 1141.9, "taker_buy_quote": 109.05877}, {"ts": 1774500360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 371.7, "quote_volume": 35.57169, "trades": 1, "taker_buy_volume": 371.7, "taker_buy_quote": 35.57169}, {"ts": 1774500420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3490.5, "quote_volume": 333.81441, "trades": 16, "taker_buy_volume": 3037.4, "taker_buy_quote": 290.46215}, {"ts": 1774500480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 501.1, "quote_volume": 47.95527, "trades": 1, "taker_buy_volume": 501.1, "taker_buy_quote": 47.95527}, {"ts": 1774500540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2066.9, "quote_volume": 197.72083, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 260.9, "quote_volume": 24.96813, "trades": 3, "taker_buy_volume": 260.9, "taker_buy_quote": 24.96813}, {"ts": 1774500660000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15831.5, "quote_volume": 1516.4549, "trades": 16, "taker_buy_volume": 12862.5, "taker_buy_quote": 1232.2275}, {"ts": 1774500720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1144.0, "quote_volume": 109.4808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2330.5, "quote_volume": 223.02885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6377.6, "quote_volume": 609.69856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 28732.7, "quote_volume": 2743.97285, "trades": 20, "taker_buy_volume": 28732.7, "taker_buy_quote": 2743.97285}, {"ts": 1774501020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 15576.6, "quote_volume": 1487.5653, "trades": 8, "taker_buy_volume": 9938.9, "taker_buy_quote": 949.16495}, {"ts": 1774501140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 11861.5, "quote_volume": 1131.5871, "trades": 11, "taker_buy_volume": 8620.1, "taker_buy_quote": 822.35754}, {"ts": 1774501200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2775.1, "quote_volume": 264.46703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 71.8, "quote_volume": 6.84254, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 6.84254}, {"ts": 1774501380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501440000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 30943.4, "quote_volume": 2937.42227, "trades": 30, "taker_buy_volume": 23700.2, "taker_buy_quote": 2249.63903}, {"ts": 1774501500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2295.0, "quote_volume": 218.025, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.0125}, {"ts": 1774501560000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 13932.8, "quote_volume": 1322.15278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501620000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 67588.7, "quote_volume": 6422.45348, "trades": 28, "taker_buy_volume": 60701.2, "taker_buy_quote": 5768.65643}, {"ts": 1774501680000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1147.5, "quote_volume": 108.89775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2137.8, "quote_volume": 202.87722, "trades": 1, "taker_buy_volume": 2137.8, "taker_buy_quote": 202.87722}, {"ts": 1774501800000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4590.0, "quote_volume": 435.47625, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 108.89775}, {"ts": 1774501860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501920000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 13372.3, "quote_volume": 1265.87165, "trades": 11, "taker_buy_volume": 5078.2, "taker_buy_quote": 481.13504}, {"ts": 1774501980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2081.7, "quote_volume": 197.34516, "trades": 1, "taker_buy_volume": 2081.7, "taker_buy_quote": 197.34516}, {"ts": 1774502040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4037.6, "quote_volume": 383.08859, "trades": 4, "taker_buy_volume": 2093.6, "taker_buy_quote": 198.68264}, {"ts": 1774502160000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4875.1, "quote_volume": 462.92749, "trades": 5, "taker_buy_volume": 4228.1, "taker_buy_quote": 401.46249}, {"ts": 1774502220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 8524.2, "quote_volume": 809.799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1294.5, "quote_volume": 122.9775, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 109.0125}, {"ts": 1774503180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 262.5, "quote_volume": 24.99, "trades": 1, "taker_buy_volume": 262.5, "taker_buy_quote": 24.99}, {"ts": 1774503240000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1449.5, "quote_volume": 137.81725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503300000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1460.0, "quote_volume": 138.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503480000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2252.7, "quote_volume": 213.89598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 399.0, "quote_volume": 37.82943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1147.5, "quote_volume": 108.89775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 189.0, "quote_volume": 17.9172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 958.5, "quote_volume": 90.8658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3485.5, "quote_volume": 329.9578, "trades": 7, "taker_buy_volume": 1147.5, "taker_buy_quote": 108.66825}, {"ts": 1774503840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 699.4, "quote_volume": 66.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504320000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 1527.9, "quote_volume": 143.92434, "trades": 3, "taker_buy_volume": 380.4, "taker_buy_quote": 35.82984}, {"ts": 1774504380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 11339.0, "quote_volume": 1066.9999, "trades": 5, "taker_buy_volume": 11339.0, "taker_buy_quote": 1066.9999}, {"ts": 1774504440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504500000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 34073.8, "quote_volume": 3200.91324, "trades": 19, "taker_buy_volume": 23389.4, "taker_buy_quote": 2196.43577}, {"ts": 1774504560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2166.1, "quote_volume": 203.83001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504800000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 27315.8, "quote_volume": 2564.95362, "trades": 18, "taker_buy_volume": 20706.7, "taker_buy_quote": 1944.24438}, {"ts": 1774504860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504980000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7194.0, "quote_volume": 676.236, "trades": 4, "taker_buy_volume": 7194.0, "taker_buy_quote": 676.236}, {"ts": 1774505040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4316.7, "quote_volume": 405.7698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505220000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 66072.1, "quote_volume": 6222.09947, "trades": 72, "taker_buy_volume": 60097.4, "taker_buy_quote": 5659.90555}, {"ts": 1774505280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 212.3, "quote_volume": 19.99866, "trades": 2, "taker_buy_volume": 212.3, "taker_buy_quote": 19.99866}, {"ts": 1774505400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 371.5, "quote_volume": 34.9953, "trades": 2, "taker_buy_volume": 371.5, "taker_buy_quote": 34.9953}, {"ts": 1774505460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 25830.1, "quote_volume": 2433.19542, "trades": 48, "taker_buy_volume": 25830.1, "taker_buy_quote": 2433.19542}, {"ts": 1774505520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 10216.6, "quote_volume": 961.38206, "trades": 12, "taker_buy_volume": 10216.6, "taker_buy_quote": 961.38206}, {"ts": 1774505700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10775.5, "quote_volume": 1015.0521, "trades": 30, "taker_buy_volume": 7488.0, "taker_buy_quote": 705.3696}, {"ts": 1774505820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1183.7, "quote_volume": 111.50454, "trades": 6, "taker_buy_volume": 1183.7, "taker_buy_quote": 111.50454}, {"ts": 1774505880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1329.2, "quote_volume": 125.07772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506060000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 10290.9, "quote_volume": 967.94817, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4292.6, "quote_volume": 403.5044, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3132.3, "quote_volume": 294.12297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506300000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 39930.8, "quote_volume": 3743.16508, "trades": 55, "taker_buy_volume": 35404.4, "taker_buy_quote": 3318.61939}, {"ts": 1774506360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1628.7, "quote_volume": 152.93493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2389.8, "quote_volume": 224.16324, "trades": 8, "taker_buy_volume": 1242.3, "taker_buy_quote": 116.52774}, {"ts": 1774506600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2388.3, "quote_volume": 224.02254, "trades": 2, "taker_buy_volume": 2388.3, "taker_buy_quote": 224.02254}, {"ts": 1774506660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8337.0, "quote_volume": 782.0106, "trades": 47, "taker_buy_volume": 8337.0, "taker_buy_quote": 782.0106}, {"ts": 1774506720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506780000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3678.8, "quote_volume": 345.18619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1071.0, "quote_volume": 100.3527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507140000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4477.9, "quote_volume": 419.73403, "trades": 6, "taker_buy_volume": 2584.7, "taker_buy_quote": 242.34119}, {"ts": 1774507200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 783.0, "quote_volume": 73.3671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 68.4, "quote_volume": 6.41592, "trades": 1, "taker_buy_volume": 68.4, "taker_buy_quote": 6.41592}, {"ts": 1774507560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 252.7, "quote_volume": 23.65272, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 6.96384}, {"ts": 1774507680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 8292.4, "quote_volume": 776.16864, "trades": 9, "taker_buy_volume": 8292.4, "taker_buy_quote": 776.16864}, {"ts": 1774507740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3441.5, "quote_volume": 322.58325, "trades": 4, "taker_buy_volume": 2294.0, "taker_buy_quote": 215.0625}, {"ts": 1774507860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 956.9, "quote_volume": 89.66153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508040000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8861.5, "quote_volume": 828.14693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1147.5, "quote_volume": 107.29125, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.29125}, {"ts": 1774508220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5374.3, "quote_volume": 501.95962, "trades": 6, "taker_buy_volume": 912.6, "taker_buy_quote": 85.23684}, {"ts": 1774508400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 13124.7, "quote_volume": 1223.88228, "trades": 7, "taker_buy_volume": 4977.9, "taker_buy_quote": 464.43807}, {"ts": 1774508460000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1818.0, "quote_volume": 169.50465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508580000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 3442.5, "quote_volume": 321.18525, "trades": 3, "taker_buy_volume": 2295.0, "taker_buy_quote": 214.23825}, {"ts": 1774508640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508760000, "open": 0.0933, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 70778.5, "quote_volume": 6616.55584, "trades": 46, "taker_buy_volume": 58386.4, "taker_buy_quote": 5459.21193}, {"ts": 1774508820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4548.5, "quote_volume": 425.2735, "trades": 5, "taker_buy_volume": 3288.5, "taker_buy_quote": 307.47475}, {"ts": 1774508880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 7363.9, "quote_volume": 689.47743, "trades": 4, "taker_buy_volume": 7363.9, "taker_buy_quote": 689.47743}, {"ts": 1774508940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1147.5, "quote_volume": 107.6355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1147.5, "quote_volume": 107.52075, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.52075}, {"ts": 1774509060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1147.5, "quote_volume": 107.29125, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.29125}, {"ts": 1774509120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3164.8, "quote_volume": 296.22528, "trades": 2, "taker_buy_volume": 3164.8, "taker_buy_quote": 296.22528}, {"ts": 1774509180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509300000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 11847.4, "quote_volume": 1110.33088, "trades": 7, "taker_buy_volume": 11847.4, "taker_buy_quote": 1110.33088}, {"ts": 1774509360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1228.0, "quote_volume": 114.9408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1000.0, "quote_volume": 93.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509540000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 2573.0, "quote_volume": 240.76985, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 14551.7, "quote_volume": 1360.58395, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774509660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2757.5, "quote_volume": 258.102, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.406}, {"ts": 1774509720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4442.5, "quote_volume": 416.26225, "trades": 4, "taker_buy_volume": 2295.0, "taker_buy_quote": 215.0415}, {"ts": 1774509780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510080000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1321.0, "quote_volume": 123.4814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4288.5, "quote_volume": 400.97475, "trades": 3, "taker_buy_volume": 4288.5, "taker_buy_quote": 400.97475}, {"ts": 1774510200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2147.5, "quote_volume": 200.79125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2147.5, "quote_volume": 200.5765, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 200.5765}, {"ts": 1774510380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.5}, {"ts": 1774510440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 302.0, "quote_volume": 28.2672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510500000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 3431.0, "quote_volume": 320.7857, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510740000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3546.0, "quote_volume": 331.41115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1147.5, "quote_volume": 107.1765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1147.5, "quote_volume": 107.06175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 10133.4, "quote_volume": 944.04438, "trades": 26, "taker_buy_volume": 4709.7, "taker_buy_quote": 438.94404}, {"ts": 1774511160000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 13765.9, "quote_volume": 1282.35073, "trades": 20, "taker_buy_volume": 6118.9, "taker_buy_quote": 570.30028}, {"ts": 1774511220000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4494.8, "quote_volume": 418.92284, "trades": 5, "taker_buy_volume": 4494.8, "taker_buy_quote": 418.92284}, {"ts": 1774511280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1005.2, "quote_volume": 93.78516, "trades": 2, "taker_buy_volume": 1005.2, "taker_buy_quote": 93.78516}, {"ts": 1774511340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3588.7, "quote_volume": 334.82571, "trades": 5, "taker_buy_volume": 3081.7, "taker_buy_quote": 287.52261}, {"ts": 1774511400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3147.5, "quote_volume": 293.66175, "trades": 6, "taker_buy_volume": 2147.5, "taker_buy_quote": 200.36175}, {"ts": 1774511460000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3672.0, "quote_volume": 342.44515, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3152.7, "quote_volume": 294.46218, "trades": 3, "taker_buy_volume": 53.5, "taker_buy_quote": 4.9969}, {"ts": 1774511700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 75.9, "quote_volume": 7.08147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511940000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 19941.5, "quote_volume": 1859.06919, "trades": 14, "taker_buy_volume": 14727.6, "taker_buy_quote": 1372.61232}, {"ts": 1774512000000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1070.0, "quote_volume": 99.731, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 6.531}, {"ts": 1774512060000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512180000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 41908.4, "quote_volume": 3906.4934, "trades": 28, "taker_buy_volume": 35603.2, "taker_buy_quote": 3318.21824}, {"ts": 1774512240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 18638.0, "quote_volume": 1737.0616, "trades": 10, "taker_buy_volume": 18638.0, "taker_buy_quote": 1737.0616}, {"ts": 1774512300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 344.0, "quote_volume": 32.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512360000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 107.3, "quote_volume": 10.00036, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 10.00036}, {"ts": 1774512420000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 66115.7, "quote_volume": 6185.98812, "trades": 29, "taker_buy_volume": 62673.2, "taker_buy_quote": 5864.34387}, {"ts": 1774512480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 8462.2, "quote_volume": 790.36948, "trades": 5, "taker_buy_volume": 6286.9, "taker_buy_quote": 587.19646}, {"ts": 1774512600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 421.5, "quote_volume": 39.3681, "trades": 1, "taker_buy_volume": 421.5, "taker_buy_quote": 39.3681}, {"ts": 1774512660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512960000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2405.7, "quote_volume": 224.80713, "trades": 3, "taker_buy_volume": 2295.0, "taker_buy_quote": 214.46775}, {"ts": 1774513020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3295.0, "quote_volume": 308.0825, "trades": 3, "taker_buy_volume": 2295.0, "taker_buy_quote": 214.5825}, {"ts": 1774513080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1000.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513620000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513680000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 16945.5, "quote_volume": 1577.72605, "trades": 9, "taker_buy_volume": 15945.5, "taker_buy_quote": 1484.52605}, {"ts": 1774513740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3147.5, "quote_volume": 293.03225, "trades": 3, "taker_buy_volume": 3147.5, "taker_buy_quote": 293.03225}, {"ts": 1774513800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1947.0, "quote_volume": 181.2657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2147.5, "quote_volume": 199.93225, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 199.93225}, {"ts": 1774513920000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4445.1, "quote_volume": 413.7238, "trades": 7, "taker_buy_volume": 2147.5, "taker_buy_quote": 199.93225}, {"ts": 1774513980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 17572.7, "quote_volume": 1636.01837, "trades": 18, "taker_buy_volume": 15032.5, "taker_buy_quote": 1399.52575}, {"ts": 1774514040000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3447.6, "quote_volume": 320.8563, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.83225}, {"ts": 1774514100000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 15893.0, "quote_volume": 1474.9598, "trades": 9, "taker_buy_volume": 194.6, "taker_buy_quote": 18.07834}, {"ts": 1774514160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2125.4, "quote_volume": 197.44966, "trades": 1, "taker_buy_volume": 2125.4, "taker_buy_quote": 197.44966}, {"ts": 1774514220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 219.2, "quote_volume": 20.3856, "trades": 1, "taker_buy_volume": 219.2, "taker_buy_quote": 20.3856}, {"ts": 1774514340000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 430.1, "quote_volume": 39.9993, "trades": 1, "taker_buy_volume": 430.1, "taker_buy_quote": 39.9993}, {"ts": 1774514400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514520000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2147.5, "quote_volume": 199.50275, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.9}, {"ts": 1774514580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3195.1, "quote_volume": 297.46381, "trades": 3, "taker_buy_volume": 3195.1, "taker_buy_quote": 297.46381}, {"ts": 1774514640000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 10614.0, "quote_volume": 986.98485, "trades": 12, "taker_buy_volume": 6000.0, "taker_buy_quote": 558.0}, {"ts": 1774514700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1000.0, "quote_volume": 93.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774514760000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514820000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 895.0, "quote_volume": 83.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514880000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1147.5, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.7175}, {"ts": 1774514940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3278.3, "quote_volume": 305.20973, "trades": 2, "taker_buy_volume": 3278.3, "taker_buy_quote": 305.20973}, {"ts": 1774515000000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 236.1, "quote_volume": 21.97018, "trades": 3, "taker_buy_volume": 128.8, "taker_buy_quote": 11.99128}, {"ts": 1774515060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 128.8, "quote_volume": 11.99128, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 11.99128}, {"ts": 1774515120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515180000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 6047.5, "quote_volume": 562.34702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 27577.1, "quote_volume": 2564.6703, "trades": 18, "taker_buy_volume": 27577.1, "taker_buy_quote": 2564.6703}, {"ts": 1774515360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515480000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515540000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515660000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 156944.0, "quote_volume": 14572.52066, "trades": 36, "taker_buy_volume": 10544.1, "taker_buy_quote": 978.49819}, {"ts": 1774515720000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515780000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 12320.3, "quote_volume": 1140.74503, "trades": 10, "taker_buy_volume": 4586.4, "taker_buy_quote": 424.70064}, {"ts": 1774515840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 74928.3, "quote_volume": 6930.86775, "trades": 40, "taker_buy_volume": 74928.3, "taker_buy_quote": 6930.86775}, {"ts": 1774515900000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3370.3, "quote_volume": 312.09731, "trades": 6, "taker_buy_volume": 3370.3, "taker_buy_quote": 312.09731}, {"ts": 1774515960000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516020000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2751.6, "quote_volume": 255.05262, "trades": 7, "taker_buy_volume": 1193.5, "taker_buy_quote": 110.63745}, {"ts": 1774516080000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4795.2, "quote_volume": 444.51504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1000.0, "quote_volume": 92.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.7}, {"ts": 1774516200000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 71579.9, "quote_volume": 6656.02694, "trades": 35, "taker_buy_volume": 64095.0, "taker_buy_quote": 5960.5812}, {"ts": 1774516260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516320000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 8751.0, "quote_volume": 813.95041, "trades": 5, "taker_buy_volume": 2221.6, "taker_buy_quote": 206.71621}, {"ts": 1774516380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516500000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 3324.5, "quote_volume": 308.8059, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.60275}, {"ts": 1774516620000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 308.8, "quote_volume": 28.65664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516740000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6301.3, "quote_volume": 585.07539, "trades": 7, "taker_buy_volume": 5301.3, "taker_buy_quote": 492.17539}, {"ts": 1774516800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2147.5, "quote_volume": 199.50275, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 199.50275}, {"ts": 1774516860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 738.0, "quote_volume": 68.5602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2308.8, "quote_volume": 214.74928, "trades": 3, "taker_buy_volume": 2308.8, "taker_buy_quote": 214.74928}, {"ts": 1774517280000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4295.0, "quote_volume": 399.64975, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774517340000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1147.5, "quote_volume": 106.7175, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.7175}, {"ts": 1774517460000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 26000.1, "quote_volume": 2407.06517, "trades": 15, "taker_buy_volume": 9620.5, "taker_buy_quote": 890.74355}, {"ts": 1774517520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 714.0, "quote_volume": 66.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2493.1, "quote_volume": 230.57719, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.64375}, {"ts": 1774517700000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 7947.2, "quote_volume": 735.83886, "trades": 4, "taker_buy_volume": 7947.2, "taker_buy_quote": 735.83886}, {"ts": 1774517760000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3471.0, "quote_volume": 321.7617, "trades": 5, "taker_buy_volume": 2422.0, "taker_buy_quote": 224.5194}, {"ts": 1774517820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 394.3, "quote_volume": 36.59104, "trades": 1, "taker_buy_volume": 394.3, "taker_buy_quote": 36.59104}, {"ts": 1774517880000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 1370.2, "quote_volume": 126.96801, "trades": 5, "taker_buy_volume": 388.2, "taker_buy_quote": 36.02496}, {"ts": 1774517940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 384.2, "quote_volume": 35.61534, "trades": 1, "taker_buy_volume": 384.2, "taker_buy_quote": 35.61534}, {"ts": 1774518000000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 13854.0, "quote_volume": 1284.6111, "trades": 12, "taker_buy_volume": 393.5, "taker_buy_quote": 36.5168}, {"ts": 1774518060000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 430.2, "quote_volume": 39.87954, "trades": 1, "taker_buy_volume": 430.2, "taker_buy_quote": 39.87954}, {"ts": 1774518120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 375.7, "quote_volume": 34.78982, "trades": 1, "taker_buy_volume": 375.7, "taker_buy_quote": 34.78982}, {"ts": 1774518180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4656.8, "quote_volume": 431.09771, "trades": 7, "taker_buy_volume": 3437.1, "taker_buy_quote": 318.27546}, {"ts": 1774518300000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 3620.0, "quote_volume": 335.05, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774518360000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1483.0, "quote_volume": 137.07473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 549.0, "quote_volume": 50.7276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518480000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1084.5, "quote_volume": 100.4247, "trades": 1, "taker_buy_volume": 1084.5, "taker_buy_quote": 100.4247}, {"ts": 1774518540000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 5442.5, "quote_volume": 503.53125, "trades": 5, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.74375}, {"ts": 1774518600000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3914.9, "quote_volume": 362.343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518660000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 5295.0, "quote_volume": 490.317, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774518720000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518780000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518840000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3295.0, "quote_volume": 305.33175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518900000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 375.6, "quote_volume": 34.78056, "trades": 1, "taker_buy_volume": 375.6, "taker_buy_quote": 34.78056}, {"ts": 1774519080000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2524.8, "quote_volume": 233.83421, "trades": 4, "taker_buy_volume": 2524.8, "taker_buy_quote": 233.83421}, {"ts": 1774519140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519200000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 5553.0, "quote_volume": 513.6525, "trades": 5, "taker_buy_volume": 4405.5, "taker_buy_quote": 407.50875}, {"ts": 1774519320000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 3020.0, "quote_volume": 279.35, "trades": 1, "taker_buy_volume": 3020.0, "taker_buy_quote": 279.35}, {"ts": 1774519380000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 53149.8, "quote_volume": 4908.03694, "trades": 29, "taker_buy_volume": 2189.5, "taker_buy_quote": 201.8719}, {"ts": 1774519440000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1576.9, "quote_volume": 145.33249, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.2}, {"ts": 1774519500000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1000.0, "quote_volume": 92.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774519620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 176.2, "quote_volume": 16.24564, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 16.24564}, {"ts": 1774519680000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7275.9, "quote_volume": 669.3828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519740000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2582.0, "quote_volume": 237.7022, "trades": 5, "taker_buy_volume": 1582.0, "taker_buy_quote": 145.7022}, {"ts": 1774519800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519860000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 63533.1, "quote_volume": 5859.77135, "trades": 23, "taker_buy_volume": 59026.3, "taker_buy_quote": 5444.53367}, {"ts": 1774519920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519980000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 237.1, "quote_volume": 21.8132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6589.3, "quote_volume": 606.87453, "trades": 5, "taker_buy_volume": 6589.3, "taker_buy_quote": 606.87453}, {"ts": 1774520160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 10935.8, "quote_volume": 1006.0936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520220000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 31205.7, "quote_volume": 2865.75644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 16589.6, "quote_volume": 1522.98276, "trades": 6, "taker_buy_volume": 574.8, "taker_buy_quote": 52.82412}, {"ts": 1774520400000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 4216.2, "quote_volume": 386.72554, "trades": 3, "taker_buy_volume": 3072.2, "taker_buy_quote": 281.72074}, {"ts": 1774520460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520520000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 372.1, "quote_volume": 34.16475, "trades": 3, "taker_buy_volume": 287.9, "taker_buy_quote": 26.44361}, {"ts": 1774520580000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 530.0, "quote_volume": 48.6056, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 26.4384}, {"ts": 1774520640000, "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 92560.6, "quote_volume": 8469.20003, "trades": 34, "taker_buy_volume": 17300.0, "taker_buy_quote": 1584.62273}, {"ts": 1774520700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5444.8, "quote_volume": 498.1992, "trades": 3, "taker_buy_volume": 5444.8, "taker_buy_quote": 498.1992}, {"ts": 1774520760000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 4916.3, "quote_volume": 450.31869, "trades": 4, "taker_buy_volume": 4772.4, "taker_buy_quote": 437.15184}, {"ts": 1774520820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 144.0, "quote_volume": 13.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 143.9, "quote_volume": 13.19563, "trades": 1, "taker_buy_volume": 143.9, "taker_buy_quote": 13.19563}, {"ts": 1774520940000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 19392.5, "quote_volume": 1776.16735, "trades": 6, "taker_buy_volume": 1291.5, "taker_buy_quote": 118.20105}, {"ts": 1774521000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521060000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 30359.5, "quote_volume": 2775.53389, "trades": 11, "taker_buy_volume": 64.0, "taker_buy_quote": 5.8624}, {"ts": 1774521120000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 29469.2, "quote_volume": 2690.86746, "trades": 13, "taker_buy_volume": 3442.5, "taker_buy_quote": 314.415}, {"ts": 1774521180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521240000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 59633.7, "quote_volume": 5460.58544, "trades": 20, "taker_buy_volume": 53401.3, "taker_buy_quote": 4890.79888}, {"ts": 1774521300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 20369.5, "quote_volume": 1863.80925, "trades": 5, "taker_buy_volume": 6792.6, "taker_buy_quote": 621.5229}, {"ts": 1774521360000, "open": 0.0915, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 68921.5, "quote_volume": 6294.54882, "trades": 23, "taker_buy_volume": 18700.6, "taker_buy_quote": 1705.95415}, {"ts": 1774521420000, "open": 0.0912, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 41458.9, "quote_volume": 3777.95207, "trades": 32, "taker_buy_volume": 30109.4, "taker_buy_quote": 2744.96783}, {"ts": 1774521480000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 75.0, "quote_volume": 6.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 6400.7, "quote_volume": 583.71904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521600000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1000.0, "quote_volume": 91.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.2}, {"ts": 1774521660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2147.5, "quote_volume": 195.852, "trades": 3, "taker_buy_volume": 2147.5, "taker_buy_quote": 195.852}, {"ts": 1774521720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521840000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 299.1, "quote_volume": 27.24801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521900000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2222.5, "quote_volume": 203.129, "trades": 3, "taker_buy_volume": 2222.5, "taker_buy_quote": 203.129}, {"ts": 1774521960000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 10357.6, "quote_volume": 944.82787, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522080000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 65.6, "quote_volume": 5.99584, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.99584}, {"ts": 1774522320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 189.4, "quote_volume": 17.31116, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 17.31116}, {"ts": 1774522380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 9640.1, "quote_volume": 877.97203, "trades": 9, "taker_buy_volume": 4879.7, "taker_buy_quote": 444.19959}, {"ts": 1774522560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 146.7, "quote_volume": 13.36437, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 13.36437}, {"ts": 1774522680000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10539.3, "quote_volume": 960.98408, "trades": 9, "taker_buy_volume": 6593.4, "taker_buy_quote": 601.118}, {"ts": 1774522740000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 11926.6, "quote_volume": 1085.53535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3998.9, "quote_volume": 364.19979, "trades": 8, "taker_buy_volume": 3998.9, "taker_buy_quote": 364.19979}, {"ts": 1774522860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522920000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 5232.9, "quote_volume": 477.36957, "trades": 7, "taker_buy_volume": 5232.9, "taker_buy_quote": 477.36957}, {"ts": 1774522980000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1395.7, "quote_volume": 127.47002, "trades": 5, "taker_buy_volume": 1286.7, "taker_buy_quote": 117.51832}, {"ts": 1774523040000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 2006.5, "quote_volume": 183.2284, "trades": 5, "taker_buy_volume": 144.0, "taker_buy_quote": 13.176}, {"ts": 1774523100000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1149.0, "quote_volume": 104.9325, "trades": 4, "taker_buy_volume": 1149.0, "taker_buy_quote": 104.9325}, {"ts": 1774523160000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 144.0, "quote_volume": 13.1616, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 13.1616}, {"ts": 1774523220000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 288.0, "quote_volume": 26.2512, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 26.2512}, {"ts": 1774523280000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1420.0, "quote_volume": 129.362, "trades": 4, "taker_buy_volume": 1195.8, "taker_buy_quote": 108.93738}, {"ts": 1774523340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 504.0, "quote_volume": 45.9648, "trades": 2, "taker_buy_volume": 144.0, "taker_buy_quote": 13.1328}, {"ts": 1774523400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523460000, "open": 0.0911, "high": 0.0914, "low": 0.091, "close": 0.0911, "volume": 67235.6, "quote_volume": 6135.41316, "trades": 31, "taker_buy_volume": 56534.0, "taker_buy_quote": 5160.65529}, {"ts": 1774523520000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1925.4, "quote_volume": 175.42944, "trades": 4, "taker_buy_volume": 1925.4, "taker_buy_quote": 175.42944}, {"ts": 1774523580000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 3436.4, "quote_volume": 313.37478, "trades": 4, "taker_buy_volume": 3187.4, "taker_buy_quote": 290.69088}, {"ts": 1774523640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 288.0, "quote_volume": 26.2656, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 26.2656}, {"ts": 1774523700000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 288.0, "quote_volume": 26.2656, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 26.2656}, {"ts": 1774523760000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 14314.4, "quote_volume": 1304.02744, "trades": 12, "taker_buy_volume": 2291.5, "taker_buy_quote": 208.74125}, {"ts": 1774523820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523880000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 431.8, "quote_volume": 39.27941, "trades": 3, "taker_buy_volume": 287.9, "taker_buy_quote": 26.1989}, {"ts": 1774523940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524000000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1575.8, "quote_volume": 143.4122, "trades": 5, "taker_buy_volume": 1431.9, "taker_buy_quote": 130.3173}, {"ts": 1774524060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 144.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 13.104}, {"ts": 1774524120000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 4585.3, "quote_volume": 417.20632, "trades": 6, "taker_buy_volume": 3944.3, "taker_buy_quote": 358.93942}, {"ts": 1774524180000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 11977.7, "quote_volume": 1091.18287, "trades": 10, "taker_buy_volume": 4986.3, "taker_buy_quote": 454.26633}, {"ts": 1774524240000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 475.8, "quote_volume": 43.33099, "trades": 3, "taker_buy_volume": 331.9, "taker_buy_quote": 30.23609}, {"ts": 1774524300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 701.2, "quote_volume": 63.87932, "trades": 2, "taker_buy_volume": 701.2, "taker_buy_quote": 63.87932}, {"ts": 1774524360000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1553.6, "quote_volume": 141.50127, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 15.743}, {"ts": 1774524420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524480000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 190.5, "quote_volume": 17.3736, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 17.3736}, {"ts": 1774524600000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 1520.2, "quote_volume": 138.62785, "trades": 5, "taker_buy_volume": 376.3, "taker_buy_quote": 34.31856}, {"ts": 1774524660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1073.9, "quote_volume": 97.93968, "trades": 3, "taker_buy_volume": 1073.9, "taker_buy_quote": 97.93968}, {"ts": 1774524720000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4456.3, "quote_volume": 406.40235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524840000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524900000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1982.5, "quote_volume": 180.84375, "trades": 4, "taker_buy_volume": 1397.5, "taker_buy_quote": 127.49175}, {"ts": 1774524960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525200000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1628.0, "quote_volume": 148.7807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 327.8, "quote_volume": 29.9937, "trades": 1, "taker_buy_volume": 327.8, "taker_buy_quote": 29.9937}, {"ts": 1774525380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 280.0, "quote_volume": 25.62, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 25.62}, {"ts": 1774525440000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 12358.7, "quote_volume": 1132.03084, "trades": 6, "taker_buy_volume": 12358.7, "taker_buy_quote": 1132.03084}, {"ts": 1774525500000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 7035.8, "quote_volume": 645.74628, "trades": 6, "taker_buy_volume": 4888.3, "taker_buy_quote": 448.70578}, {"ts": 1774525560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2042.9, "quote_volume": 187.33393, "trades": 2, "taker_buy_volume": 895.4, "taker_buy_quote": 82.10818}, {"ts": 1774525680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525800000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1687.0, "quote_volume": 154.4616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1715.8, "quote_volume": 157.16728, "trades": 3, "taker_buy_volume": 1715.8, "taker_buy_quote": 157.16728}, {"ts": 1774525920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2147.5, "quote_volume": 196.92575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 80.1, "quote_volume": 7.33716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1140.0, "quote_volume": 104.424, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 12.824}, {"ts": 1774526460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1471.5, "quote_volume": 134.64225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 430.5, "quote_volume": 39.39075, "trades": 1, "taker_buy_volume": 430.5, "taker_buy_quote": 39.39075}, {"ts": 1774526640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526820000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 61345.9, "quote_volume": 5637.93696, "trades": 26, "taker_buy_volume": 57330.8, "taker_buy_quote": 5269.03237}, {"ts": 1774526880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 4762.4, "quote_volume": 437.71347, "trades": 3, "taker_buy_volume": 4762.4, "taker_buy_quote": 437.71347}, {"ts": 1774527000000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 42730.6, "quote_volume": 3925.76674, "trades": 19, "taker_buy_volume": 8961.5, "taker_buy_quote": 824.30886}, {"ts": 1774527060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1131.6, "quote_volume": 103.99404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5547.2, "quote_volume": 509.23296, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.3405}, {"ts": 1774527300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527360000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2485.8, "quote_volume": 228.57885, "trades": 3, "taker_buy_volume": 2485.8, "taker_buy_quote": 228.57885}, {"ts": 1774527420000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15643.6, "quote_volume": 1436.29723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527540000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 66.4, "quote_volume": 6.08888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2474.7, "quote_volume": 226.71524, "trades": 3, "taker_buy_volume": 2474.7, "taker_buy_quote": 226.71524}, {"ts": 1774527720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 72.0, "quote_volume": 6.6024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 385.9, "quote_volume": 35.34844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4280.8, "quote_volume": 392.54936, "trades": 3, "taker_buy_volume": 4280.8, "taker_buy_quote": 392.54936}, {"ts": 1774528140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 578.0, "quote_volume": 53.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 11257.7, "quote_volume": 1037.95994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 29688.7, "quote_volume": 2732.34392, "trades": 8, "taker_buy_volume": 24838.3, "taker_buy_quote": 2286.05312}, {"ts": 1774528500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1000.0, "quote_volume": 92.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774528680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 321.0, "quote_volume": 29.5641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528860000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1136.2, "quote_volume": 104.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 101.5, "quote_volume": 9.34815, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 9.34815}, {"ts": 1774529040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2147.5, "quote_volume": 197.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1000.0, "quote_volume": 92.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529460000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 291.4, "quote_volume": 26.89622, "trades": 1, "taker_buy_volume": 291.4, "taker_buy_quote": 26.89622}, {"ts": 1774529520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529700000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3409.0, "quote_volume": 314.5308, "trades": 5, "taker_buy_volume": 1147.4, "taker_buy_quote": 105.90502}, {"ts": 1774529760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2131.4, "quote_volume": 196.94136, "trades": 5, "taker_buy_volume": 2131.4, "taker_buy_quote": 196.94136}, {"ts": 1774529880000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 8756.1, "quote_volume": 808.40278, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529940000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530240000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5481.0, "quote_volume": 505.3482, "trades": 8, "taker_buy_volume": 3333.5, "taker_buy_quote": 307.3487}, {"ts": 1774530360000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 8703.6, "quote_volume": 803.47984, "trades": 7, "taker_buy_volume": 7641.0, "taker_buy_quote": 705.40186}, {"ts": 1774530420000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530480000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 6521.7, "quote_volume": 601.51326, "trades": 8, "taker_buy_volume": 573.7, "taker_buy_quote": 52.89514}, {"ts": 1774530540000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2031.7, "quote_volume": 187.32274, "trades": 2, "taker_buy_volume": 1031.7, "taker_buy_quote": 95.12274}, {"ts": 1774530600000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 5253.7, "quote_volume": 484.06577, "trades": 4, "taker_buy_volume": 3253.7, "taker_buy_quote": 299.66577}, {"ts": 1774530660000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530720000, "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 57850.9, "quote_volume": 5339.84802, "trades": 29, "taker_buy_volume": 53502.9, "taker_buy_quote": 4938.18337}, {"ts": 1774530780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1380.1, "quote_volume": 127.35997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 69.3, "quote_volume": 6.38946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531200000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 5186.5, "quote_volume": 478.1828, "trades": 6, "taker_buy_volume": 3442.5, "taker_buy_quote": 317.3985}, {"ts": 1774531260000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 17224.3, "quote_volume": 1589.65975, "trades": 13, "taker_buy_volume": 14496.3, "taker_buy_quote": 1338.0234}, {"ts": 1774531320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531380000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2361.5, "quote_volume": 217.9598, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774531440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3676.3, "quote_volume": 339.69012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531740000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2295.0, "quote_volume": 212.058, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 212.058}, {"ts": 1774531800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1147.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774531920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531980000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1147.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774532040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2655.5, "quote_volume": 245.3682, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.4}, {"ts": 1774532100000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1147.5, "quote_volume": 105.91425, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774532160000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532220000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2295.0, "quote_volume": 212.058, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774532280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532340000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 209.6, "quote_volume": 19.36704, "trades": 1, "taker_buy_volume": 209.6, "taker_buy_quote": 19.36704}, {"ts": 1774532400000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532460000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1973.1, "quote_volume": 182.07599, "trades": 4, "taker_buy_volume": 414.2, "taker_buy_quote": 38.23066}, {"ts": 1774532520000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2000.0, "quote_volume": 184.7, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 184.7}, {"ts": 1774532580000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 36713.8, "quote_volume": 3395.71668, "trades": 18, "taker_buy_volume": 16218.8, "taker_buy_quote": 1501.05269}, {"ts": 1774532640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 19351.5, "quote_volume": 1788.29335, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.4}, {"ts": 1774532700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 592.0, "quote_volume": 54.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532760000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3147.5, "quote_volume": 291.6585, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.2585}, {"ts": 1774532820000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1000.0, "quote_volume": 92.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533060000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1000.0, "quote_volume": 92.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.4}, {"ts": 1774533120000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1129.4, "quote_volume": 104.5695, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774533240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 19871.3, "quote_volume": 1838.09525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3253.2, "quote_volume": 300.59568, "trades": 4, "taker_buy_volume": 2491.3, "taker_buy_quote": 230.19612}, {"ts": 1774533360000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4295.0, "quote_volume": 396.858, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774533420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2147.5, "quote_volume": 198.429, "trades": 3, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.429}, {"ts": 1774533480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533540000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3876.5, "quote_volume": 358.30335, "trades": 8, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774533600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533660000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5629.9, "quote_volume": 520.20276, "trades": 4, "taker_buy_volume": 5629.9, "taker_buy_quote": 520.20276}, {"ts": 1774533840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1057.0, "quote_volume": 97.7725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533900000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 27333.3, "quote_volume": 2525.40625, "trades": 13, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.029}, {"ts": 1774533960000, "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 62799.7, "quote_volume": 5815.5912, "trades": 36, "taker_buy_volume": 52158.7, "taker_buy_quote": 4830.2351}, {"ts": 1774534020000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 8750.9, "quote_volume": 808.50626, "trades": 10, "taker_buy_volume": 6834.4, "taker_buy_quote": 631.49856}, {"ts": 1774534080000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 23655.0, "quote_volume": 2185.83675, "trades": 38, "taker_buy_volume": 23655.0, "taker_buy_quote": 2185.83675}, {"ts": 1774534140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1147.5, "quote_volume": 106.14375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 24837.1, "quote_volume": 2294.94804, "trades": 42, "taker_buy_volume": 23837.1, "taker_buy_quote": 2202.54804}, {"ts": 1774534260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7043.5, "quote_volume": 650.11505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 70.6, "quote_volume": 6.50226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3113.4, "quote_volume": 287.05548, "trades": 2, "taker_buy_volume": 3113.4, "taker_buy_quote": 287.05548}, {"ts": 1774534440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534500000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 8368.2, "quote_volume": 773.23412, "trades": 6, "taker_buy_volume": 3540.2, "taker_buy_quote": 327.13393}, {"ts": 1774534560000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1147.5, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534620000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 2497.5, "quote_volume": 230.60674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 342.6, "quote_volume": 31.62198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534800000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 35451.0, "quote_volume": 3263.32342, "trades": 15, "taker_buy_volume": 1175.6, "taker_buy_quote": 108.1552}, {"ts": 1774534860000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 5915.1, "quote_volume": 544.4187, "trades": 5, "taker_buy_volume": 247.0, "taker_buy_quote": 22.724}, {"ts": 1774534920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1147.5, "quote_volume": 105.68475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534980000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1472.7, "quote_volume": 135.4884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1000.0, "quote_volume": 92.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1147.5, "quote_volume": 105.91425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535460000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535580000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4269.5, "quote_volume": 394.5018, "trades": 5, "taker_buy_volume": 699.4, "taker_buy_quote": 64.62456}, {"ts": 1774535640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 3307.9, "quote_volume": 305.98075, "trades": 2, "taker_buy_volume": 3307.9, "taker_buy_quote": 305.98075}, {"ts": 1774535700000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 14291.2, "quote_volume": 1320.62163, "trades": 12, "taker_buy_volume": 270.9, "taker_buy_quote": 25.03116}, {"ts": 1774535760000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 21876.9, "quote_volume": 2021.42556, "trades": 15, "taker_buy_volume": 2295.0, "taker_buy_quote": 212.058}, {"ts": 1774535820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 13184.8, "quote_volume": 1218.27552, "trades": 12, "taker_buy_volume": 3442.5, "taker_buy_quote": 318.087}, {"ts": 1774535880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 6660.3, "quote_volume": 615.41172, "trades": 6, "taker_buy_volume": 1227.5, "taker_buy_quote": 113.421}, {"ts": 1774535940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5298.3, "quote_volume": 489.56292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2147.5, "quote_volume": 198.429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 61.4, "quote_volume": 5.66722, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 5.66722}, {"ts": 1774536120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 22384.6, "quote_volume": 2068.77182, "trades": 8, "taker_buy_volume": 11574.7, "taker_buy_quote": 1069.50228}, {"ts": 1774536240000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536360000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1000.0, "quote_volume": 92.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536780000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1000.0, "quote_volume": 92.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536900000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 37871.6, "quote_volume": 3504.69658, "trades": 17, "taker_buy_volume": 35576.6, "taker_buy_quote": 3292.17958}, {"ts": 1774536960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4148.7, "quote_volume": 384.16962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 26082.7, "quote_volume": 2423.2782, "trades": 17, "taker_buy_volume": 23711.0, "taker_buy_quote": 2202.94727}, {"ts": 1774537380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2586.2, "quote_volume": 240.25798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 7691.6, "quote_volume": 715.3188, "trades": 2, "taker_buy_volume": 7691.6, "taker_buy_quote": 715.3188}, {"ts": 1774537500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 6475.4, "quote_volume": 602.2122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537560000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 68113.7, "quote_volume": 6348.26543, "trades": 29, "taker_buy_volume": 50268.6, "taker_buy_quote": 4686.42099}, {"ts": 1774537620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 7456.2, "quote_volume": 693.4266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537680000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3898.4, "quote_volume": 362.38126, "trades": 3, "taker_buy_volume": 3199.0, "taker_buy_quote": 297.407}, {"ts": 1774537740000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 14647.8, "quote_volume": 1362.26421, "trades": 7, "taker_buy_volume": 188.1, "taker_buy_quote": 17.51211}, {"ts": 1774537800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537860000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 15671.8, "quote_volume": 1457.59215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537920000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 25896.9, "quote_volume": 2406.06348, "trades": 27, "taker_buy_volume": 4717.0, "taker_buy_quote": 438.1358}, {"ts": 1774537980000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 11800.0, "quote_volume": 1098.31631, "trades": 22, "taker_buy_volume": 11800.0, "taker_buy_quote": 1098.31631}, {"ts": 1774538040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 53.7, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 4.99947}, {"ts": 1774538100000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 22971.2, "quote_volume": 2138.18475, "trades": 21, "taker_buy_volume": 14979.5, "taker_buy_quote": 1394.83191}, {"ts": 1774538160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538220000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10352.1, "quote_volume": 965.12517, "trades": 10, "taker_buy_volume": 7176.7, "taker_buy_quote": 669.17789}, {"ts": 1774538280000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 14504.3, "quote_volume": 1352.41131, "trades": 15, "taker_buy_volume": 7253.0, "taker_buy_quote": 676.59015}, {"ts": 1774538340000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3536.2, "quote_volume": 330.00046, "trades": 4, "taker_buy_volume": 3536.2, "taker_buy_quote": 330.00046}, {"ts": 1774538400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538520000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 9894.3, "quote_volume": 924.22422, "trades": 11, "taker_buy_volume": 8790.4, "taker_buy_quote": 821.11996}, {"ts": 1774538580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10627.4, "quote_volume": 991.53642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538760000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3130.4, "quote_volume": 291.75328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538820000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538940000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539000000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19717.1, "quote_volume": 1833.98809, "trades": 13, "taker_buy_volume": 10164.3, "taker_buy_quote": 945.46294}, {"ts": 1774539060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1147.5, "quote_volume": 106.83225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 430.3, "quote_volume": 40.06093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539180000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 6335.8, "quote_volume": 589.2294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 699.4, "quote_volume": 64.97426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539300000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1715.8, "quote_volume": 158.88308, "trades": 2, "taker_buy_volume": 1715.8, "taker_buy_quote": 158.88308}, {"ts": 1774539600000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539660000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539720000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1787.9, "quote_volume": 165.55954, "trades": 1, "taker_buy_volume": 1787.9, "taker_buy_quote": 165.55954}, {"ts": 1774539780000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539840000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539900000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 64.7, "quote_volume": 5.99769, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 5.99769}, {"ts": 1774540200000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540260000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540380000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1147.5, "quote_volume": 106.2585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540440000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5034.4, "quote_volume": 465.79675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540500000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2147.5, "quote_volume": 198.64375, "trades": 3, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.64375}, {"ts": 1774540560000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1147.5, "quote_volume": 106.14375, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.14375}, {"ts": 1774540620000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540680000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 24787.5, "quote_volume": 2285.53648, "trades": 23, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.68475}, {"ts": 1774540740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1147.5, "quote_volume": 105.68475, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.68475}, {"ts": 1774540800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1000.0, "quote_volume": 92.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774540860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540920000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1668.7, "quote_volume": 153.84505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 123.0, "quote_volume": 11.3406, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 11.3406}, {"ts": 1774541040000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 33689.8, "quote_volume": 3101.27641, "trades": 24, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774541100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2000.0, "quote_volume": 184.4, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.2}, {"ts": 1774541160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541220000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 90954.7, "quote_volume": 8412.34558, "trades": 40, "taker_buy_volume": 71338.2, "taker_buy_quote": 6599.72263}, {"ts": 1774541280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 145.5, "quote_volume": 13.42965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1790.1, "quote_volume": 165.22623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1147.5, "quote_volume": 105.7995, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.7995}, {"ts": 1774541520000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541580000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541760000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 23027.5, "quote_volume": 2123.47955, "trades": 10, "taker_buy_volume": 7090.9, "taker_buy_quote": 654.01028}, {"ts": 1774541820000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541880000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 4187.2, "quote_volume": 386.05984, "trades": 2, "taker_buy_volume": 4187.2, "taker_buy_quote": 386.05984}, {"ts": 1774541940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542360000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542420000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542480000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542540000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 26037.4, "quote_volume": 2393.02175, "trades": 14, "taker_buy_volume": 349.7, "taker_buy_quote": 32.13743}, {"ts": 1774542600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5342.2, "quote_volume": 490.94818, "trades": 3, "taker_buy_volume": 5342.2, "taker_buy_quote": 490.94818}, {"ts": 1774542660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542840000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2147.5, "quote_volume": 197.9995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1000.0, "quote_volume": 92.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1928.9, "quote_volume": 177.65169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 979.0, "quote_volume": 90.2638, "trades": 3, "taker_buy_volume": 979.0, "taker_buy_quote": 90.2638}, {"ts": 1774543800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544160000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 5290.6, "quote_volume": 487.33156, "trades": 5, "taker_buy_volume": 4891.1, "taker_buy_quote": 450.53761}, {"ts": 1774544220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544340000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544520000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3147.5, "quote_volume": 290.0995, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.1}, {"ts": 1774544580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2147.5, "quote_volume": 198.21425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 978.0, "quote_volume": 90.2694, "trades": 1, "taker_buy_volume": 978.0, "taker_buy_quote": 90.2694}, {"ts": 1774544700000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 18972.4, "quote_volume": 1751.15252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544820000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0926, "volume": 59295.6, "quote_volume": 5482.23408, "trades": 24, "taker_buy_volume": 54784.0, "taker_buy_quote": 5064.91108}, {"ts": 1774544880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 80.1, "quote_volume": 7.42527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1877.8, "quote_volume": 174.25984, "trades": 2, "taker_buy_volume": 877.8, "taker_buy_quote": 81.45984}, {"ts": 1774545060000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545120000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4305.6, "quote_volume": 398.69856, "trades": 5, "taker_buy_volume": 4305.6, "taker_buy_quote": 398.69856}, {"ts": 1774545360000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 2316.6, "quote_volume": 214.78264, "trades": 3, "taker_buy_volume": 2316.6, "taker_buy_quote": 214.78264}, {"ts": 1774545420000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 66.2, "quote_volume": 6.14336, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 6.14336}, {"ts": 1774545480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545900000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 2531.0, "quote_volume": 234.47443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545960000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 87.3, "quote_volume": 8.09271, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 8.09271}, {"ts": 1774546020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546080000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546200000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2081.3, "quote_volume": 193.14464, "trades": 3, "taker_buy_volume": 1081.3, "taker_buy_quote": 100.34464}, {"ts": 1774546260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1530.3, "quote_volume": 142.16487, "trades": 2, "taker_buy_volume": 1530.3, "taker_buy_quote": 142.16487}, {"ts": 1774546380000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3147.5, "quote_volume": 292.8175, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.0}, {"ts": 1774546440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546740000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546860000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 27057.1, "quote_volume": 2511.23375, "trades": 11, "taker_buy_volume": 4607.9, "taker_buy_quote": 427.61312}, {"ts": 1774546920000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547040000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 539.0, "quote_volume": 49.9653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547160000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547220000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 5763.5, "quote_volume": 535.08229, "trades": 4, "taker_buy_volume": 5763.5, "taker_buy_quote": 535.08229}, {"ts": 1774547280000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547340000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547460000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4214.4, "quote_volume": 390.67488, "trades": 2, "taker_buy_volume": 4214.4, "taker_buy_quote": 390.67488}, {"ts": 1774547580000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1028.0, "quote_volume": 95.2956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 771.0, "quote_volume": 71.4717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 65.1, "quote_volume": 6.02826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 6100.9, "quote_volume": 564.94334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547820000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3229.4, "quote_volume": 298.17061, "trades": 5, "taker_buy_volume": 2530.0, "taker_buy_quote": 233.54605}, {"ts": 1774547880000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1000.0, "quote_volume": 92.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547940000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3387.2, "quote_volume": 312.32524, "trades": 4, "taker_buy_volume": 1254.0, "taker_buy_quote": 115.6442}, {"ts": 1774548000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1000.0, "quote_volume": 92.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.3}, {"ts": 1774548120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548180000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1853.0, "quote_volume": 171.1319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548240000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1888.1, "quote_volume": 174.00182, "trades": 2, "taker_buy_volume": 1888.1, "taker_buy_quote": 174.00182}, {"ts": 1774548300000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 5367.8, "quote_volume": 494.37548, "trades": 7, "taker_buy_volume": 4220.3, "taker_buy_quote": 388.69073}, {"ts": 1774548360000, "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 55371.7, "quote_volume": 5118.83614, "trades": 25, "taker_buy_volume": 46985.2, "taker_buy_quote": 4344.25591}, {"ts": 1774548420000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2590.5, "quote_volume": 239.10315, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774548480000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2365.5, "quote_volume": 218.33565, "trades": 3, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.21425}, {"ts": 1774548540000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1290.0, "quote_volume": 118.938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 548.0, "quote_volume": 50.5256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548900000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 8628.8, "quote_volume": 796.05541, "trades": 10, "taker_buy_volume": 3608.5, "taker_buy_quote": 332.8395}, {"ts": 1774548960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7545.7, "quote_volume": 696.46811, "trades": 9, "taker_buy_volume": 3682.7, "taker_buy_quote": 339.91321}, {"ts": 1774549020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549080000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7846.5, "quote_volume": 724.11175, "trades": 13, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774549140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 6423.4, "quote_volume": 592.23748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 975.0, "quote_volume": 89.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549260000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 6570.2, "quote_volume": 605.23017, "trades": 5, "taker_buy_volume": 5422.7, "taker_buy_quote": 499.43067}, {"ts": 1774549320000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7996.0, "quote_volume": 737.8277, "trades": 6, "taker_buy_volume": 6965.0, "taker_buy_quote": 642.7695}, {"ts": 1774549380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1508.3, "quote_volume": 139.21609, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.3}, {"ts": 1774549440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1000.0, "quote_volume": 92.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1000.0, "quote_volume": 92.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549800000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1620.7, "quote_volume": 149.4224, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.7995}, {"ts": 1774549860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1147.5, "quote_volume": 105.91425, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774549920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7167.6, "quote_volume": 660.85272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 349.3, "quote_volume": 32.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 238.1, "quote_volume": 21.91522, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 9.22842}, {"ts": 1774550220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4239.3, "quote_volume": 390.43953, "trades": 5, "taker_buy_volume": 4239.3, "taker_buy_quote": 390.43953}, {"ts": 1774550340000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 14684.9, "quote_volume": 1351.1108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2168.6, "quote_volume": 199.29434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550520000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550580000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550640000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550700000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550760000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 303.0, "quote_volume": 27.8457, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 27.8457}, {"ts": 1774550820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1147.5, "quote_volume": 105.22575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551180000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551240000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 500.0, "quote_volume": 45.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1430.2, "quote_volume": 131.14934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.8}, {"ts": 1774551660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3722.0, "quote_volume": 341.04995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.092, "volume": 109686.6, "quote_volume": 10088.41399, "trades": 51, "taker_buy_volume": 85731.5, "taker_buy_quote": 7884.66043}, {"ts": 1774552080000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 8500.8, "quote_volume": 781.0234, "trades": 11, "taker_buy_volume": 4590.0, "taker_buy_quote": 421.5915}, {"ts": 1774552140000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552260000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3168.1, "quote_volume": 290.83158, "trades": 2, "taker_buy_volume": 3168.1, "taker_buy_quote": 290.83158}, {"ts": 1774552320000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552380000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552560000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 6371.0, "quote_volume": 584.99379, "trades": 7, "taker_buy_volume": 6371.0, "taker_buy_quote": 584.99379}, {"ts": 1774552620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2295.0, "quote_volume": 210.9105, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.45525}, {"ts": 1774552680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4282.7, "quote_volume": 393.58013, "trades": 3, "taker_buy_volume": 4282.7, "taker_buy_quote": 393.58013}, {"ts": 1774552740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1309.7, "quote_volume": 120.09949, "trades": 2, "taker_buy_volume": 1102.7, "taker_buy_quote": 101.11759}, {"ts": 1774553160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 430.3, "quote_volume": 39.45851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553520000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3012.1, "quote_volume": 275.89662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3856.4, "quote_volume": 353.23165, "trades": 4, "taker_buy_volume": 3710.5, "taker_buy_quote": 339.8818}, {"ts": 1774553640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 187.2, "quote_volume": 17.14752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553700000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2271.4, "quote_volume": 208.02913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 908.1, "quote_volume": 83.09115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553820000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 655.4, "quote_volume": 59.9691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 704.6, "quote_volume": 64.54136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 4301.5, "quote_volume": 394.3469, "trades": 9, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.22575}, {"ts": 1774554000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554060000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554120000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.7}, {"ts": 1774554480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 69.2, "quote_volume": 6.3318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3214.9, "quote_volume": 294.48484, "trades": 2, "taker_buy_volume": 3214.9, "taker_buy_quote": 294.48484}, {"ts": 1774554960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 144.7, "quote_volume": 13.25452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2002.8, "quote_volume": 183.45648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555200000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1000.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.5}, {"ts": 1774555320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1000.0, "quote_volume": 91.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555500000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555560000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 60575.2, "quote_volume": 5558.50351, "trades": 28, "taker_buy_volume": 54183.9, "taker_buy_quote": 4972.01984}, {"ts": 1774555620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1147.5, "quote_volume": 105.22575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 18897.8, "quote_volume": 1734.38546, "trades": 22, "taker_buy_volume": 11915.8, "taker_buy_quote": 1093.33786}, {"ts": 1774555800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555860000, "open": 0.0919, "high": 0.093, "low": 0.0919, "close": 0.0928, "volume": 95611.1, "quote_volume": 8855.41726, "trades": 64, "taker_buy_volume": 48385.9, "taker_buy_quote": 4471.91694}, {"ts": 1774555920000, "open": 0.093, "high": 0.0931, "low": 0.0925, "close": 0.0926, "volume": 21451.0, "quote_volume": 1993.49427, "trades": 19, "taker_buy_volume": 7131.8, "taker_buy_quote": 662.75073}, {"ts": 1774555980000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4986.6, "quote_volume": 462.25782, "trades": 5, "taker_buy_volume": 4986.6, "taker_buy_quote": 462.25782}, {"ts": 1774556100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2000.0, "quote_volume": 185.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556160000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 62.7, "quote_volume": 5.80602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556220000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1000.0, "quote_volume": 92.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556280000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 7057.1, "quote_volume": 652.43385, "trades": 8, "taker_buy_volume": 1578.1, "taker_buy_quote": 145.97425}, {"ts": 1774556340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556400000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 28129.9, "quote_volume": 2604.9013, "trades": 12, "taker_buy_volume": 27129.9, "taker_buy_quote": 2512.4013}, {"ts": 1774556460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 13764.3, "quote_volume": 1274.90536, "trades": 6, "taker_buy_volume": 2164.3, "taker_buy_quote": 200.63061}, {"ts": 1774556640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1000.0, "quote_volume": 92.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.5}, {"ts": 1774556940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3295.0, "quote_volume": 305.4465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557060000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 6536.3, "quote_volume": 606.56864, "trades": 7, "taker_buy_volume": 1093.8, "taker_buy_quote": 101.50464}, {"ts": 1774557120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1214.8, "quote_volume": 112.61196, "trades": 2, "taker_buy_volume": 1214.8, "taker_buy_quote": 112.61196}, {"ts": 1774557180000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3251.8, "quote_volume": 301.44186, "trades": 4, "taker_buy_volume": 1201.5, "taker_buy_quote": 111.37905}, {"ts": 1774557360000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1244.7, "quote_volume": 115.38369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 20843.1, "quote_volume": 1929.47811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557480000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557660000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1562.0, "quote_volume": 144.4288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557900000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3171.1, "quote_volume": 293.00964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558140000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558260000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1000.0, "quote_volume": 92.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1000.0, "quote_volume": 92.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1519.0, "quote_volume": 139.9999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559040000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5330.7, "quote_volume": 491.49054, "trades": 4, "taker_buy_volume": 5330.7, "taker_buy_quote": 491.49054}, {"ts": 1774559220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 49512.1, "quote_volume": 4578.2918, "trades": 28, "taker_buy_volume": 44628.1, "taker_buy_quote": 4127.1648}, {"ts": 1774559340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1147.5, "quote_volume": 105.91425, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.91425}, {"ts": 1774559400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1398.8, "quote_volume": 129.24912, "trades": 3, "taker_buy_volume": 1398.8, "taker_buy_quote": 129.24912}, {"ts": 1774559520000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 515.9, "quote_volume": 47.76378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559580000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1147.5, "quote_volume": 106.37325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1147.5, "quote_volume": 106.37325, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.37325}, {"ts": 1774559760000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 3209.4, "quote_volume": 296.98424, "trades": 9, "taker_buy_volume": 1147.4, "taker_buy_quote": 106.24924}, {"ts": 1774559820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 473.8, "quote_volume": 43.96864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559880000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 942.8, "quote_volume": 87.49184, "trades": 1, "taker_buy_volume": 942.8, "taker_buy_quote": 87.49184}, {"ts": 1774559940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560000000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 34489.3, "quote_volume": 3207.83206, "trades": 23, "taker_buy_volume": 29653.3, "taker_buy_quote": 2757.97016}, {"ts": 1774560060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1147.5, "quote_volume": 107.06175, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 107.06175}, {"ts": 1774560120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560180000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2353.0, "quote_volume": 219.4996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4609.1, "quote_volume": 429.10721, "trades": 3, "taker_buy_volume": 4609.1, "taker_buy_quote": 429.10721}, {"ts": 1774560300000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1064.2, "quote_volume": 99.18344, "trades": 2, "taker_buy_volume": 1064.2, "taker_buy_quote": 99.18344}, {"ts": 1774560360000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 28722.5, "quote_volume": 2676.23575, "trades": 11, "taker_buy_volume": 3147.5, "taker_buy_quote": 293.66175}, {"ts": 1774560420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560660000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560720000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 13593.9, "quote_volume": 1264.87748, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 6.54016}, {"ts": 1774560780000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1000.0, "quote_volume": 92.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 78.4, "quote_volume": 7.29904, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 7.29904}, {"ts": 1774560960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561080000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 97.6, "quote_volume": 9.0768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 633.4, "quote_volume": 58.96954, "trades": 1, "taker_buy_volume": 633.4, "taker_buy_quote": 58.96954}, {"ts": 1774561500000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561680000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19680.3, "quote_volume": 1831.77407, "trades": 8, "taker_buy_volume": 17191.3, "taker_buy_quote": 1600.04817}, {"ts": 1774561740000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 420.0, "quote_volume": 39.1148, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 11.9296}, {"ts": 1774561800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561860000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 1094.0, "quote_volume": 101.6232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561920000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 787.0, "quote_volume": 72.9549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 181.0, "quote_volume": 16.7968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562340000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1557.5, "quote_volume": 144.2245, "trades": 2, "taker_buy_volume": 1557.5, "taker_buy_quote": 144.2245}, {"ts": 1774562520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1000.0, "quote_volume": 92.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.7}, {"ts": 1774562580000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2662.0, "quote_volume": 247.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5327.0, "quote_volume": 493.8129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562700000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 6134.4, "quote_volume": 568.64814, "trades": 5, "taker_buy_volume": 107.4, "taker_buy_quote": 9.94524}, {"ts": 1774562760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562820000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 44990.5, "quote_volume": 4182.2566, "trades": 17, "taker_buy_volume": 44322.7, "taker_buy_quote": 4120.28476}, {"ts": 1774562880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2658.5, "quote_volume": 246.44295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4754.6, "quote_volume": 440.75142, "trades": 3, "taker_buy_volume": 4754.6, "taker_buy_quote": 440.75142}, {"ts": 1774563060000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563120000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 161.6, "quote_volume": 14.99648, "trades": 1, "taker_buy_volume": 161.6, "taker_buy_quote": 14.99648}, {"ts": 1774563180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563300000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4422.8, "quote_volume": 410.87812, "trades": 2, "taker_buy_volume": 1797.4, "taker_buy_quote": 166.97846}, {"ts": 1774563360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1000.0, "quote_volume": 92.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 29846.5, "quote_volume": 2772.83369, "trades": 11, "taker_buy_volume": 29846.5, "taker_buy_quote": 2772.83369}, {"ts": 1774563480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1463.0, "quote_volume": 135.7664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 7808.9, "quote_volume": 722.3396, "trades": 9, "taker_buy_volume": 6781.2, "taker_buy_quote": 627.38012}, {"ts": 1774563900000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2147.5, "quote_volume": 198.429, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.429}, {"ts": 1774564020000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 3615.0, "quote_volume": 334.299, "trades": 3, "taker_buy_volume": 3500.0, "taker_buy_quote": 323.65}, {"ts": 1774564080000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1664.0, "quote_volume": 153.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2147.5, "quote_volume": 198.64375, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.14375}, {"ts": 1774564200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564320000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564380000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 20567.1, "quote_volume": 1900.61479, "trades": 8, "taker_buy_volume": 3510.1, "taker_buy_quote": 324.33324}, {"ts": 1774564440000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 118.3, "quote_volume": 10.91909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 379.0, "quote_volume": 35.0575, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 35.0575}, {"ts": 1774564800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564860000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565160000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1562.5, "quote_volume": 144.53125, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 38.3875}, {"ts": 1774565520000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2147.5, "quote_volume": 198.8585, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.8585}, {"ts": 1774565700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1069.0, "quote_volume": 98.9894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565820000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1389.0, "quote_volume": 128.573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2147.5, "quote_volume": 198.8585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566060000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1359.5, "quote_volume": 125.8685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566120000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 512.0, "quote_volume": 47.4112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 610.0, "quote_volume": 56.40915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1082.2, "quote_volume": 99.99528, "trades": 1, "taker_buy_volume": 1082.2, "taker_buy_quote": 99.99528}, {"ts": 1774566480000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 46204.3, "quote_volume": 4276.26433, "trades": 20, "taker_buy_volume": 44337.5, "taker_buy_quote": 4103.4274}, {"ts": 1774566540000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566660000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 530.0, "quote_volume": 48.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566900000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1368.4, "quote_volume": 126.44016, "trades": 1, "taker_buy_volume": 1368.4, "taker_buy_quote": 126.44016}, {"ts": 1774566960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567020000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4811.1, "quote_volume": 445.28984, "trades": 8, "taker_buy_volume": 3663.6, "taker_buy_quote": 339.03134}, {"ts": 1774567080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 37650.0, "quote_volume": 3491.94651, "trades": 16, "taker_buy_volume": 35934.3, "taker_buy_quote": 3332.55798}, {"ts": 1774567260000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 544.0, "quote_volume": 50.3744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567440000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567560000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567620000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567680000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5524.2, "quote_volume": 512.09334, "trades": 3, "taker_buy_volume": 5524.2, "taker_buy_quote": 512.09334}, {"ts": 1774567740000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4312.5, "quote_volume": 400.2, "trades": 6, "taker_buy_volume": 2118.5, "taker_buy_quote": 196.5968}, {"ts": 1774567800000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 25421.5, "quote_volume": 2356.01584, "trades": 14, "taker_buy_volume": 7030.8, "taker_buy_quote": 651.51108}, {"ts": 1774567860000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 607.5, "quote_volume": 56.2545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567920000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567980000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568040000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 18311.0, "quote_volume": 1690.45094, "trades": 16, "taker_buy_volume": 6151.5, "taker_buy_quote": 567.6687}, {"ts": 1774568100000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 5148.1, "quote_volume": 474.17378, "trades": 4, "taker_buy_volume": 337.7, "taker_buy_quote": 31.13594}, {"ts": 1774568160000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1147.5, "quote_volume": 105.68475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1180.6, "quote_volume": 108.73326, "trades": 1, "taker_buy_volume": 1180.6, "taker_buy_quote": 108.73326}, {"ts": 1774568280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6044.4, "quote_volume": 556.68924, "trades": 5, "taker_buy_volume": 1874.7, "taker_buy_quote": 172.65987}, {"ts": 1774568340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6025.3, "quote_volume": 554.93013, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568400000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 22384.6, "quote_volume": 2057.45861, "trades": 10, "taker_buy_volume": 16610.9, "taker_buy_quote": 1526.67089}, {"ts": 1774568460000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2182.5, "quote_volume": 200.79, "trades": 3, "taker_buy_volume": 2182.5, "taker_buy_quote": 200.79}, {"ts": 1774568520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 21735.6, "quote_volume": 1999.6752, "trades": 3, "taker_buy_volume": 18411.2, "taker_buy_quote": 1693.8304}, {"ts": 1774568640000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2381.4, "quote_volume": 219.34863, "trades": 2, "taker_buy_volume": 2381.4, "taker_buy_quote": 219.34863}, {"ts": 1774568700000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 10023.3, "quote_volume": 923.73317, "trades": 11, "taker_buy_volume": 1864.8, "taker_buy_quote": 171.93456}, {"ts": 1774568760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3327.7, "quote_volume": 306.48117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568880000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568940000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569120000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 14852.6, "quote_volume": 1367.92446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569180000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569240000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 3221.2, "quote_volume": 296.87989, "trades": 4, "taker_buy_volume": 2073.7, "taker_buy_quote": 191.19514}, {"ts": 1774569420000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569480000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569540000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5495.2, "quote_volume": 506.65744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 394.2, "quote_volume": 36.34524, "trades": 1, "taker_buy_volume": 394.2, "taker_buy_quote": 36.34524}, {"ts": 1774569900000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2188.2, "quote_volume": 201.53322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569960000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 53449.7, "quote_volume": 4947.02743, "trades": 29, "taker_buy_volume": 49927.0, "taker_buy_quote": 4620.91393}, {"ts": 1774570020000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 692.9, "quote_volume": 64.16254, "trades": 1, "taker_buy_volume": 692.9, "taker_buy_quote": 64.16254}, {"ts": 1774570140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570200000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1010.8, "quote_volume": 93.80224, "trades": 1, "taker_buy_volume": 1010.8, "taker_buy_quote": 93.80224}, {"ts": 1774570320000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 13533.7, "quote_volume": 1255.92736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 16450.8, "quote_volume": 1526.63424, "trades": 11, "taker_buy_volume": 6098.3, "taker_buy_quote": 565.92224}, {"ts": 1774570440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1147.5, "quote_volume": 106.488, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.488}, {"ts": 1774570500000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4263.0, "quote_volume": 396.0327, "trades": 2, "taker_buy_volume": 4263.0, "taker_buy_quote": 396.0327}, {"ts": 1774570560000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570620000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1147.5, "quote_volume": 106.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570740000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 36417.6, "quote_volume": 3384.36402, "trades": 17, "taker_buy_volume": 35666.2, "taker_buy_quote": 3314.44088}, {"ts": 1774570800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3537.9, "quote_volume": 328.67091, "trades": 2, "taker_buy_volume": 3537.9, "taker_buy_quote": 328.67091}, {"ts": 1774570980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1147.5, "quote_volume": 106.60275, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.60275}, {"ts": 1774571040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571280000, "open": 0.0929, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 43377.3, "quote_volume": 4026.22276, "trades": 22, "taker_buy_volume": 8902.5, "taker_buy_quote": 827.12925}, {"ts": 1774571340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3338.7, "quote_volume": 309.49749, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571400000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2044.1, "quote_volume": 189.49741, "trades": 3, "taker_buy_volume": 93.4, "taker_buy_quote": 8.66752}, {"ts": 1774571460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 6389.7, "quote_volume": 592.70601, "trades": 3, "taker_buy_volume": 6389.7, "taker_buy_quote": 592.70601}, {"ts": 1774571580000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571640000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 23794.3, "quote_volume": 2205.1957, "trades": 12, "taker_buy_volume": 5359.1, "taker_buy_quote": 496.25266}, {"ts": 1774571760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 81.3, "quote_volume": 7.52025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 5954.7, "quote_volume": 552.33357, "trades": 4, "taker_buy_volume": 2625.9, "taker_buy_quote": 243.42093}, {"ts": 1774572060000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5434.3, "quote_volume": 503.75961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2132.1, "quote_volume": 197.43246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2129.3, "quote_volume": 196.96025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3064.0, "quote_volume": 283.1136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572360000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11200.0, "quote_volume": 1032.07085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572480000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2832.0, "quote_volume": 260.75726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572660000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572720000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 9866.0, "quote_volume": 907.672, "trades": 3, "taker_buy_volume": 9866.0, "taker_buy_quote": 907.672}, {"ts": 1774572780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1356.2, "quote_volume": 124.90602, "trades": 2, "taker_buy_volume": 1356.2, "taker_buy_quote": 124.90602}, {"ts": 1774573080000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573140000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4585.6, "quote_volume": 422.33376, "trades": 5, "taker_buy_volume": 4585.6, "taker_buy_quote": 422.33376}, {"ts": 1774573260000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 13622.2, "quote_volume": 1253.74136, "trades": 8, "taker_buy_volume": 7759.1, "taker_buy_quote": 714.22141}, {"ts": 1774573320000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573440000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 379.6, "quote_volume": 34.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573560000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573620000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 26545.4, "quote_volume": 2437.30368, "trades": 10, "taker_buy_volume": 15375.1, "taker_buy_quote": 1411.87014}, {"ts": 1774573680000, "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 48505.9, "quote_volume": 4466.93071, "trades": 21, "taker_buy_volume": 48505.9, "taker_buy_quote": 4466.93071}, {"ts": 1774573740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 4460.4, "quote_volume": 411.24888, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.7995}, {"ts": 1774573800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 20728.6, "quote_volume": 1911.17692, "trades": 9, "taker_buy_volume": 2416.7, "taker_buy_quote": 222.81974}, {"ts": 1774573860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 831.3, "quote_volume": 76.56273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 49241.2, "quote_volume": 4531.17557, "trades": 17, "taker_buy_volume": 6016.6, "taker_buy_quote": 554.73052}, {"ts": 1774574040000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4306.5, "quote_volume": 395.53785, "trades": 7, "taker_buy_volume": 4306.5, "taker_buy_quote": 395.53785}, {"ts": 1774574100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 10388.5, "quote_volume": 954.12635, "trades": 9, "taker_buy_volume": 9241.0, "taker_buy_quote": 848.78585}, {"ts": 1774574160000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 23195.1, "quote_volume": 2128.56756, "trades": 16, "taker_buy_volume": 9747.6, "taker_buy_quote": 895.20231}, {"ts": 1774574220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5785.3, "quote_volume": 531.66907, "trades": 2, "taker_buy_volume": 5785.3, "taker_buy_quote": 531.66907}, {"ts": 1774574280000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 77388.0, "quote_volume": 7100.513, "trades": 53, "taker_buy_volume": 40195.7, "taker_buy_quote": 3690.27424}, {"ts": 1774574340000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 33589.4, "quote_volume": 3086.03255, "trades": 11, "taker_buy_volume": 33589.4, "taker_buy_quote": 3086.03255}, {"ts": 1774574400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1400.4, "quote_volume": 128.41668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 353.6, "quote_volume": 32.38976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 399.8, "quote_volume": 36.68166, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 18.36}, {"ts": 1774574820000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575180000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 2404.8, "quote_volume": 221.26689, "trades": 2, "taker_buy_volume": 2404.8, "taker_buy_quote": 221.26689}, {"ts": 1774575240000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 31573.7, "quote_volume": 2914.54606, "trades": 17, "taker_buy_volume": 13554.8, "taker_buy_quote": 1251.55882}, {"ts": 1774575360000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1406.1, "quote_volume": 129.73017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575420000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2801.7, "quote_volume": 258.43149, "trades": 4, "taker_buy_volume": 2801.7, "taker_buy_quote": 258.43149}, {"ts": 1774575540000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 850.8, "quote_volume": 78.52884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 893.9, "quote_volume": 82.41758, "trades": 1, "taker_buy_volume": 893.9, "taker_buy_quote": 82.41758}, {"ts": 1774576980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 46533.1, "quote_volume": 4297.80575, "trades": 23, "taker_buy_volume": 44672.5, "taker_buy_quote": 4125.98549}, {"ts": 1774577340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 134.9, "quote_volume": 12.45127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577400000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5904.3, "quote_volume": 545.55732, "trades": 5, "taker_buy_volume": 5904.3, "taker_buy_quote": 545.55732}, {"ts": 1774577460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577520000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 65.6, "quote_volume": 6.06144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2160.1, "quote_volume": 199.26248, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.7995}, {"ts": 1774577640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3316.5, "quote_volume": 306.11295, "trades": 3, "taker_buy_volume": 2169.0, "taker_buy_quote": 200.1987}, {"ts": 1774577820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 39391.5, "quote_volume": 3641.51228, "trades": 15, "taker_buy_volume": 38244.0, "taker_buy_quote": 3535.25378}, {"ts": 1774577940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4041.1, "quote_volume": 373.80175, "trades": 4, "taker_buy_volume": 4041.1, "taker_buy_quote": 373.80175}, {"ts": 1774578000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2158.4, "quote_volume": 199.86784, "trades": 1, "taker_buy_volume": 2158.4, "taker_buy_quote": 199.86784}, {"ts": 1774578180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3314.2, "quote_volume": 307.22634, "trades": 3, "taker_buy_volume": 3314.2, "taker_buy_quote": 307.22634}, {"ts": 1774578300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578420000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 8532.1, "quote_volume": 790.92567, "trades": 7, "taker_buy_volume": 7384.6, "taker_buy_quote": 684.55242}, {"ts": 1774578480000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578540000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3584.8, "quote_volume": 332.66944, "trades": 3, "taker_buy_volume": 3584.8, "taker_buy_quote": 332.66944}, {"ts": 1774578780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579080000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2174.0, "quote_volume": 201.7472, "trades": 1, "taker_buy_volume": 2174.0, "taker_buy_quote": 201.7472}, {"ts": 1774579140000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579200000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1147.5, "quote_volume": 106.14375, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.14375}, {"ts": 1774579380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1797.2, "quote_volume": 165.88156, "trades": 3, "taker_buy_volume": 1487.4, "taker_buy_quote": 137.28702}, {"ts": 1774579620000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2766.3, "quote_volume": 255.16761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2156.1, "quote_volume": 198.79242, "trades": 1, "taker_buy_volume": 2156.1, "taker_buy_quote": 198.79242}, {"ts": 1774579740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 362.8, "quote_volume": 33.41388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1547.6, "quote_volume": 142.53396, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 105.68475}, {"ts": 1774580580000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 11480.9, "quote_volume": 1056.4723, "trades": 8, "taker_buy_volume": 2295.0, "taker_buy_quote": 211.3695}, {"ts": 1774580640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580760000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5277.8, "quote_volume": 484.50204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580880000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 47955.1, "quote_volume": 4411.21281, "trades": 25, "taker_buy_volume": 41749.0, "taker_buy_quote": 3840.14289}, {"ts": 1774580940000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 89163.1, "quote_volume": 8167.13979, "trades": 36, "taker_buy_volume": 11376.6, "taker_buy_quote": 1040.8982}, {"ts": 1774581000000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 4684.2, "quote_volume": 428.11674, "trades": 5, "taker_buy_volume": 3352.2, "taker_buy_quote": 306.39108}, {"ts": 1774581060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581120000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581180000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581300000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581360000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 41867.8, "quote_volume": 3825.07575, "trades": 18, "taker_buy_volume": 39285.8, "taker_buy_quote": 3589.2531}, {"ts": 1774581660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 180.9, "quote_volume": 16.49808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2295.0, "quote_volume": 209.0745, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 209.0745}, {"ts": 1774581780000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 12500.0, "quote_volume": 1137.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581900000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 113.7, "quote_volume": 10.3467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582020000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1927.2, "quote_volume": 175.48995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1594.7, "quote_volume": 145.27717, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.53725}, {"ts": 1774582200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582260000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 379.7, "quote_volume": 34.5527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1505.3, "quote_volume": 136.94652, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.4225}, {"ts": 1774582500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3257.3, "quote_volume": 296.08857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582920000, "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 7710.1, "quote_volume": 697.22517, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3150.7, "quote_volume": 285.0236, "trades": 3, "taker_buy_volume": 2295.0, "taker_buy_quote": 207.58275}, {"ts": 1774583040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1065.1, "quote_volume": 96.39155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1065.1, "quote_volume": 96.39155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1065.1, "quote_volume": 96.39155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 4876.6, "quote_volume": 442.66139, "trades": 7, "taker_buy_volume": 2581.6, "taker_buy_quote": 234.39014}, {"ts": 1774583640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 418.2, "quote_volume": 37.97256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1930.8, "quote_volume": 175.12356, "trades": 2, "taker_buy_volume": 1930.8, "taker_buy_quote": 175.12356}, {"ts": 1774583760000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583880000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2359.2, "quote_volume": 214.09419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584120000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1147.5, "quote_volume": 104.07825, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.07825}, {"ts": 1774584180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1147.5, "quote_volume": 104.07825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 55.1, "quote_volume": 4.99757, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 4.99757}, {"ts": 1774584360000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 17332.2, "quote_volume": 1568.88526, "trades": 12, "taker_buy_volume": 1147.5, "taker_buy_quote": 104.193}, {"ts": 1774584420000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 53427.5, "quote_volume": 4823.3191, "trades": 19, "taker_buy_volume": 39967.9, "taker_buy_quote": 3609.33312}, {"ts": 1774584480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1147.5, "quote_volume": 103.5045, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.5045}, {"ts": 1774584540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584600000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4133.7, "quote_volume": 372.8658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584660000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3685.7, "quote_volume": 332.45014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584720000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 23726.4, "quote_volume": 2137.97814, "trades": 8, "taker_buy_volume": 12776.1, "taker_buy_quote": 1151.24136}, {"ts": 1774584780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 4990.8, "quote_volume": 450.55449, "trades": 3, "taker_buy_volume": 4990.8, "taker_buy_quote": 450.55449}, {"ts": 1774584900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5522.0, "quote_volume": 498.0844, "trades": 4, "taker_buy_volume": 955.7, "taker_buy_quote": 86.20414}, {"ts": 1774584960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 9457.7, "quote_volume": 853.08454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 27325.5, "quote_volume": 2459.3676, "trades": 19, "taker_buy_volume": 3883.5, "taker_buy_quote": 349.515}, {"ts": 1774585080000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 16603.4, "quote_volume": 1498.18016, "trades": 11, "taker_buy_volume": 3351.8, "taker_buy_quote": 302.77109}, {"ts": 1774585140000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 36918.4, "quote_volume": 3337.50246, "trades": 10, "taker_buy_volume": 35770.9, "taker_buy_quote": 3233.76846}, {"ts": 1774585200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585260000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 2061.0, "quote_volume": 186.45439, "trades": 6, "taker_buy_volume": 699.4, "taker_buy_quote": 63.36564}, {"ts": 1774585320000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2680.3, "quote_volume": 242.56715, "trades": 3, "taker_buy_volume": 430.5, "taker_buy_quote": 38.96025}, {"ts": 1774585380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 4886.8, "quote_volume": 441.29566, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.61925}, {"ts": 1774585500000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1386.1, "quote_volume": 125.14097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585620000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2600.0, "quote_volume": 234.63475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585680000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 13749.0, "quote_volume": 1240.69421, "trades": 7, "taker_buy_volume": 9610.7, "taker_buy_quote": 867.41955}, {"ts": 1774585740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1259.8, "quote_volume": 113.63396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 20581.0, "quote_volume": 1856.4062, "trades": 16, "taker_buy_volume": 19433.5, "taker_buy_quote": 1752.9017}, {"ts": 1774585860000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 3515.9, "quote_volume": 317.49311, "trades": 4, "taker_buy_volume": 3515.9, "taker_buy_quote": 317.49311}, {"ts": 1774585920000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 125.6, "quote_volume": 11.33608, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 6.28488}, {"ts": 1774585980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1147.5, "quote_volume": 103.61925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 53854.5, "quote_volume": 4868.4468, "trades": 28, "taker_buy_volume": 49585.4, "taker_buy_quote": 4482.52016}, {"ts": 1774586100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2438.8, "quote_volume": 220.7114, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.84875}, {"ts": 1774586160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1147.5, "quote_volume": 103.734, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.734}, {"ts": 1774586220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 615.4, "quote_volume": 55.57062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 7802.4, "quote_volume": 703.89123, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.61925}, {"ts": 1774586400000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 24403.5, "quote_volume": 2201.55245, "trades": 10, "taker_buy_volume": 7348.5, "taker_buy_quote": 663.0227}, {"ts": 1774586460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 3305.6, "quote_volume": 298.39462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5083.6, "quote_volume": 458.54072, "trades": 4, "taker_buy_volume": 5083.6, "taker_buy_quote": 458.54072}, {"ts": 1774586700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586760000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 3229.0, "quote_volume": 291.78685, "trades": 5, "taker_buy_volume": 3229.0, "taker_buy_quote": 291.78685}, {"ts": 1774586820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586880000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 88.3, "quote_volume": 7.99115, "trades": 1, "taker_buy_volume": 88.3, "taker_buy_quote": 7.99115}, {"ts": 1774586940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1147.5, "quote_volume": 103.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 55.8, "quote_volume": 5.04432, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.04432}, {"ts": 1774587360000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1147.5, "quote_volume": 103.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 44919.4, "quote_volume": 4045.11301, "trades": 16, "taker_buy_volume": 2295.0, "taker_buy_quote": 206.55}, {"ts": 1774587660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 726.0, "quote_volume": 65.2674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587720000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 878.0, "quote_volume": 78.8444, "trades": 2, "taker_buy_volume": 878.0, "taker_buy_quote": 78.8444}, {"ts": 1774587780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587840000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587900000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 7042.2, "quote_volume": 630.43914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3966.9, "quote_volume": 355.43424, "trades": 5, "taker_buy_volume": 2295.0, "taker_buy_quote": 205.632}, {"ts": 1774588020000, "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 49459.7, "quote_volume": 4439.8507, "trades": 12, "taker_buy_volume": 35312.2, "taker_buy_quote": 3172.0052}, {"ts": 1774588080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588140000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 2353.2, "quote_volume": 210.866, "trades": 2, "taker_buy_volume": 1273.0, "taker_buy_quote": 114.1881}, {"ts": 1774588200000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 11276.2, "quote_volume": 1011.36039, "trades": 4, "taker_buy_volume": 11276.2, "taker_buy_quote": 1011.36039}, {"ts": 1774588260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 72.1, "quote_volume": 6.46016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2644.0, "quote_volume": 237.2092, "trades": 4, "taker_buy_volume": 2644.0, "taker_buy_quote": 237.2092}, {"ts": 1774588500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588560000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 8580.0, "quote_volume": 770.475, "trades": 8, "taker_buy_volume": 8471.9, "taker_buy_quote": 760.76762}, {"ts": 1774588620000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 211.7, "quote_volume": 18.98949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 90.5, "quote_volume": 8.11785, "trades": 1, "taker_buy_volume": 90.5, "taker_buy_quote": 8.11785}, {"ts": 1774588740000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 11269.1, "quote_volume": 1008.6992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.0895, "high": 0.0899, "low": 0.0894, "close": 0.0896, "volume": 52113.6, "quote_volume": 4673.60211, "trades": 26, "taker_buy_volume": 40904.0, "taker_buy_quote": 3668.42625}, {"ts": 1774588860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588920000, "open": 0.0896, "high": 0.0912, "low": 0.0896, "close": 0.0906, "volume": 196627.2, "quote_volume": 17791.81255, "trades": 149, "taker_buy_volume": 107023.6, "taker_buy_quote": 9679.76373}, {"ts": 1774588980000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 8724.4, "quote_volume": 789.91911, "trades": 12, "taker_buy_volume": 8612.6, "taker_buy_quote": 779.80121}, {"ts": 1774589040000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 28300.3, "quote_volume": 2567.08681, "trades": 27, "taker_buy_volume": 15523.0, "taker_buy_quote": 1408.3671}, {"ts": 1774589100000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 8987.0, "quote_volume": 815.03557, "trades": 18, "taker_buy_volume": 7677.5, "taker_buy_quote": 696.48275}, {"ts": 1774589160000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 18607.2, "quote_volume": 1686.39262, "trades": 15, "taker_buy_volume": 14968.8, "taker_buy_quote": 1356.75358}, {"ts": 1774589220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2000.0, "quote_volume": 181.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 181.2}, {"ts": 1774589280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589340000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 6158.2, "quote_volume": 557.19298, "trades": 8, "taker_buy_volume": 3863.2, "taker_buy_quote": 349.61023}, {"ts": 1774589400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 110.5, "quote_volume": 10.00025, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 10.00025}, {"ts": 1774589460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1844.2, "quote_volume": 166.16242, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 93.0733}, {"ts": 1774589640000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1147.5, "quote_volume": 103.5045, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.5045}, {"ts": 1774589760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589820000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1120.7, "quote_volume": 101.19921, "trades": 1, "taker_buy_volume": 1120.7, "taker_buy_quote": 101.19921}, {"ts": 1774589880000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5203.8, "quote_volume": 470.42352, "trades": 4, "taker_buy_volume": 4783.8, "taker_buy_quote": 432.45552}, {"ts": 1774589940000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1147.5, "quote_volume": 103.734, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.734}, {"ts": 1774590060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 111.8, "quote_volume": 10.1179, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 10.1179}, {"ts": 1774590120000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 699.4, "quote_volume": 63.36564, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.36564}, {"ts": 1774590180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1147.5, "quote_volume": 104.07825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 943.4, "quote_volume": 85.56638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 539.3, "quote_volume": 48.91451, "trades": 1, "taker_buy_volume": 539.3, "taker_buy_quote": 48.91451}, {"ts": 1774590480000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1147.5, "quote_volume": 103.84875, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.84875}, {"ts": 1774590660000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 8731.7, "quote_volume": 790.17395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590780000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 22830.7, "quote_volume": 2059.44389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 140.0, "quote_volume": 12.642, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 12.642}, {"ts": 1774591260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591620000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 49939.0, "quote_volume": 4513.56203, "trades": 25, "taker_buy_volume": 14965.5, "taker_buy_quote": 1353.21415}, {"ts": 1774591860000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 44654.6, "quote_volume": 4023.63894, "trades": 14, "taker_buy_volume": 36245.6, "taker_buy_quote": 3266.26149}, {"ts": 1774591920000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2303.1, "quote_volume": 207.74725, "trades": 3, "taker_buy_volume": 2226.8, "taker_buy_quote": 200.85736}, {"ts": 1774591980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592100000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1259.3, "quote_volume": 113.96665, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 10.1179}, {"ts": 1774592460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592580000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 41962.9, "quote_volume": 3791.34312, "trades": 16, "taker_buy_volume": 41818.9, "taker_buy_quote": 3778.32552}, {"ts": 1774592640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1147.5, "quote_volume": 103.84875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592880000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4776.4, "quote_volume": 432.74184, "trades": 5, "taker_buy_volume": 4776.4, "taker_buy_quote": 432.74184}, {"ts": 1774593060000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593120000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 3587.6, "quote_volume": 325.18298, "trades": 3, "taker_buy_volume": 2440.1, "taker_buy_quote": 221.10473}, {"ts": 1774593180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593240000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 6597.8, "quote_volume": 598.51597, "trades": 5, "taker_buy_volume": 6597.8, "taker_buy_quote": 598.51597}, {"ts": 1774593300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 49992.6, "quote_volume": 4541.59639, "trades": 29, "taker_buy_volume": 30008.6, "taker_buy_quote": 2727.11164}, {"ts": 1774593420000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 101.3, "quote_volume": 9.17778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 699.4, "quote_volume": 63.36564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1728.2, "quote_volume": 156.57492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593900000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2362.0, "quote_volume": 214.4696, "trades": 4, "taker_buy_volume": 2362.0, "taker_buy_quote": 214.4696}, {"ts": 1774593960000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 8907.3, "quote_volume": 809.01546, "trades": 6, "taker_buy_volume": 7759.8, "taker_buy_quote": 704.82246}, {"ts": 1774594020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3386.0, "quote_volume": 307.7874, "trades": 4, "taker_buy_volume": 2238.5, "taker_buy_quote": 203.47965}, {"ts": 1774594080000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594140000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1259.0, "quote_volume": 114.3172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2026.6, "quote_volume": 184.01528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594620000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5506.6, "quote_volume": 499.6663, "trades": 4, "taker_buy_volume": 5506.6, "taker_buy_quote": 499.6663}, {"ts": 1774594860000, "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0914, "volume": 59119.9, "quote_volume": 5389.48276, "trades": 39, "taker_buy_volume": 41162.1, "taker_buy_quote": 3754.03518}, {"ts": 1774594920000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 9566.6, "quote_volume": 873.94247, "trades": 14, "taker_buy_volume": 5256.6, "taker_buy_quote": 480.73196}, {"ts": 1774594980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 110.0, "quote_volume": 10.076, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 10.076}, {"ts": 1774595040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595100000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 17740.4, "quote_volume": 1625.12053, "trades": 9, "taker_buy_volume": 15183.8, "taker_buy_quote": 1390.83608}, {"ts": 1774595160000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3125.3, "quote_volume": 286.17908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595220000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0916, "volume": 37976.4, "quote_volume": 3478.76477, "trades": 17, "taker_buy_volume": 33095.9, "taker_buy_quote": 3032.71612}, {"ts": 1774595280000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1147.5, "quote_volume": 105.111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 120.0, "quote_volume": 11.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595460000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 12825.2, "quote_volume": 1176.13647, "trades": 10, "taker_buy_volume": 1259.3, "taker_buy_quote": 115.48899}, {"ts": 1774595520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595580000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595700000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 11480.1, "quote_volume": 1055.02119, "trades": 3, "taker_buy_volume": 11480.1, "taker_buy_quote": 1055.02119}, {"ts": 1774595760000, "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 13843.3, "quote_volume": 1274.05091, "trades": 15, "taker_buy_volume": 3182.2, "taker_buy_quote": 293.06452}, {"ts": 1774595820000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 18899.1, "quote_volume": 1751.79971, "trades": 20, "taker_buy_volume": 15204.3, "taker_buy_quote": 1409.49984}, {"ts": 1774595880000, "open": 0.0928, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 56871.1, "quote_volume": 5291.66929, "trades": 26, "taker_buy_volume": 47046.6, "taker_buy_quote": 4378.77007}, {"ts": 1774595940000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4820.5, "quote_volume": 448.26565, "trades": 6, "taker_buy_volume": 3264.5, "taker_buy_quote": 303.5985}, {"ts": 1774596000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2118.1, "quote_volume": 196.77149, "trades": 1, "taker_buy_volume": 2118.1, "taker_buy_quote": 196.77149}, {"ts": 1774596060000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 22384.5, "quote_volume": 2079.6348, "trades": 8, "taker_buy_volume": 9020.7, "taker_buy_quote": 838.02303}, {"ts": 1774596120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596300000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 23720.6, "quote_volume": 2203.62489, "trades": 12, "taker_buy_volume": 7724.6, "taker_buy_quote": 717.61534}, {"ts": 1774596360000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6960.9, "quote_volume": 648.04094, "trades": 9, "taker_buy_volume": 5813.4, "taker_buy_quote": 541.20869}, {"ts": 1774596420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4021.7, "quote_volume": 374.42027, "trades": 7, "taker_buy_volume": 2874.2, "taker_buy_quote": 267.58802}, {"ts": 1774596480000, "open": 0.0931, "high": 0.0939, "low": 0.0931, "close": 0.0938, "volume": 121908.4, "quote_volume": 11407.85133, "trades": 97, "taker_buy_volume": 68784.2, "taker_buy_quote": 6438.28293}, {"ts": 1774596540000, "open": 0.0937, "high": 0.0938, "low": 0.0931, "close": 0.0931, "volume": 15680.5, "quote_volume": 1468.37999, "trades": 16, "taker_buy_volume": 8501.4, "taker_buy_quote": 797.17459}, {"ts": 1774596600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 689.2, "quote_volume": 64.23344, "trades": 2, "taker_buy_volume": 689.2, "taker_buy_quote": 64.23344}, {"ts": 1774596660000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 4396.6, "quote_volume": 410.20278, "trades": 3, "taker_buy_volume": 4396.6, "taker_buy_quote": 410.20278}, {"ts": 1774596720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2135.6, "quote_volume": 199.25148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596780000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 6495.2, "quote_volume": 604.90109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 241.9, "quote_volume": 22.4967, "trades": 2, "taker_buy_volume": 161.2, "taker_buy_quote": 14.9916}, {"ts": 1774596900000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4018.8, "quote_volume": 373.34652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596960000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 80.8, "quote_volume": 7.50632, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 7.50632}, {"ts": 1774597020000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 9555.2, "quote_volume": 886.29386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597080000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 7996.1, "quote_volume": 742.53857, "trades": 9, "taker_buy_volume": 7336.0, "taker_buy_quote": 681.28129}, {"ts": 1774597140000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597200000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 15736.6, "quote_volume": 1457.97131, "trades": 14, "taker_buy_volume": 474.0, "taker_buy_quote": 43.8924}, {"ts": 1774597260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597320000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 4012.8, "quote_volume": 371.2596, "trades": 6, "taker_buy_volume": 1499.5, "taker_buy_quote": 138.75655}, {"ts": 1774597380000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3152.8, "quote_volume": 291.94928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597440000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774597500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597620000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597680000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1820.0, "quote_volume": 168.45, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597740000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1000.0, "quote_volume": 92.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.5}, {"ts": 1774597860000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597920000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1000.0, "quote_volume": 92.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598160000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598220000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2000.0, "quote_volume": 185.2, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774598520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774598580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.6}, {"ts": 1774598640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 8343.2, "quote_volume": 774.24896, "trades": 7, "taker_buy_volume": 539.9, "taker_buy_quote": 50.10272}, {"ts": 1774598880000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 10374.5, "quote_volume": 961.14912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 38508.8, "quote_volume": 3570.95281, "trades": 17, "taker_buy_volume": 38508.8, "taker_buy_quote": 3570.95281}, {"ts": 1774599120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 68.4, "quote_volume": 6.33384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4021.5, "quote_volume": 372.3909, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 198.8585}, {"ts": 1774599420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599480000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1117.0, "quote_volume": 103.5459, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 103.5459}, {"ts": 1774599540000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1208.4, "quote_volume": 112.13343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599660000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3141.3, "quote_volume": 291.72677, "trades": 2, "taker_buy_volume": 3141.3, "taker_buy_quote": 291.72677}, {"ts": 1774599720000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 45644.0, "quote_volume": 4248.59922, "trades": 22, "taker_buy_volume": 43349.0, "taker_buy_quote": 4034.47572}, {"ts": 1774599780000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2147.5, "quote_volume": 200.147, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 106.947}, {"ts": 1774599840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 546.7, "quote_volume": 50.9095, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 10.93236}, {"ts": 1774600080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2283.0, "quote_volume": 212.5473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4154.7, "quote_volume": 386.80257, "trades": 12, "taker_buy_volume": 1577.8, "taker_buy_quote": 146.89318}, {"ts": 1774600260000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 14269.5, "quote_volume": 1330.5001, "trades": 17, "taker_buy_volume": 5635.9, "taker_buy_quote": 525.48522}, {"ts": 1774600320000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 12423.6, "quote_volume": 1158.85349, "trades": 14, "taker_buy_volume": 8128.6, "taker_buy_quote": 758.12999}, {"ts": 1774600380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 33835.0, "quote_volume": 3156.8055, "trades": 46, "taker_buy_volume": 21802.5, "taker_buy_quote": 2034.17325}, {"ts": 1774600440000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 19858.9, "quote_volume": 1851.36189, "trades": 29, "taker_buy_volume": 7278.0, "taker_buy_quote": 678.79246}, {"ts": 1774600500000, "open": 0.0931, "high": 0.0933, "low": 0.0926, "close": 0.0926, "volume": 31721.3, "quote_volume": 2951.55589, "trades": 27, "taker_buy_volume": 12484.2, "taker_buy_quote": 1164.23863}, {"ts": 1774600560000, "open": 0.0926, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 24768.8, "quote_volume": 2282.08003, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.2}, {"ts": 1774600620000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 43998.2, "quote_volume": 4037.55891, "trades": 29, "taker_buy_volume": 6644.0, "taker_buy_quote": 609.92779}, {"ts": 1774600680000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 5595.0, "quote_volume": 513.10625, "trades": 7, "taker_buy_volume": 3595.0, "taker_buy_quote": 329.60625}, {"ts": 1774600740000, "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 23543.7, "quote_volume": 2162.84592, "trades": 28, "taker_buy_volume": 13099.0, "taker_buy_quote": 1204.57635}, {"ts": 1774600800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 518.6, "quote_volume": 47.60748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600860000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 25080.8, "quote_volume": 2297.93426, "trades": 16, "taker_buy_volume": 4924.2, "taker_buy_quote": 451.05672}, {"ts": 1774600920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 63.0, "quote_volume": 5.7708, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 5.7708}, {"ts": 1774601040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9860.6, "quote_volume": 904.21702, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2123.7, "quote_volume": 194.53092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.7, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.7}, {"ts": 1774601340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3247.0, "quote_volume": 298.3993, "trades": 3, "taker_buy_volume": 2099.5, "taker_buy_quote": 192.94405}, {"ts": 1774601520000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 19979.1, "quote_volume": 1832.69943, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.9}, {"ts": 1774601580000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1546.4, "quote_volume": 141.5956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601640000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 7838.2, "quote_volume": 716.5406, "trades": 23, "taker_buy_volume": 861.2, "taker_buy_quote": 78.71368}, {"ts": 1774601700000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 54553.4, "quote_volume": 4968.64782, "trades": 32, "taker_buy_volume": 13156.7, "taker_buy_quote": 1198.83087}, {"ts": 1774601760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 128.4, "quote_volume": 11.67156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601820000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 111.8, "quote_volume": 10.20734, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 10.20734}, {"ts": 1774601880000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602000000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 109.6, "quote_volume": 10.00648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602060000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 13037.0, "quote_volume": 1189.02638, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602180000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1000.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2111.8, "quote_volume": 191.96262, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774602300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2147.5, "quote_volume": 194.77825, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 194.77825}, {"ts": 1774602420000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 32082.6, "quote_volume": 2923.94176, "trades": 13, "taker_buy_volume": 31082.6, "taker_buy_quote": 2832.84176}, {"ts": 1774602480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602600000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 141.0, "quote_volume": 12.80985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602660000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3286.1, "quote_volume": 298.14927, "trades": 3, "taker_buy_volume": 2286.1, "taker_buy_quote": 207.34927}, {"ts": 1774602720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1000.0, "quote_volume": 90.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.8}, {"ts": 1774602780000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 12003.3, "quote_volume": 1088.2433, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 68.3, "quote_volume": 6.18798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1000.0, "quote_volume": 90.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.7}, {"ts": 1774602960000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 3354.1, "quote_volume": 304.35819, "trades": 5, "taker_buy_volume": 1206.6, "taker_buy_quote": 109.67994}, {"ts": 1774603020000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603080000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 22453.8, "quote_volume": 2035.61548, "trades": 13, "taker_buy_volume": 20817.9, "taker_buy_quote": 1887.46653}, {"ts": 1774603140000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 20319.9, "quote_volume": 1844.84692, "trades": 6, "taker_buy_volume": 16000.0, "taker_buy_quote": 1452.6}, {"ts": 1774603200000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 15951.6, "quote_volume": 1448.4695, "trades": 9, "taker_buy_volume": 1642.2, "taker_buy_quote": 149.27598}, {"ts": 1774603260000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 24574.9, "quote_volume": 2228.23219, "trades": 16, "taker_buy_volume": 8872.5, "taker_buy_quote": 804.73575}, {"ts": 1774603380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2147.5, "quote_volume": 194.993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603560000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 699.4, "quote_volume": 63.6454, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 63.6454}, {"ts": 1774603620000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1380.5, "quote_volume": 125.9249, "trades": 3, "taker_buy_volume": 1380.5, "taker_buy_quote": 125.9249}, {"ts": 1774603680000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 17213.0, "quote_volume": 1569.3928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 147.9, "quote_volume": 13.50327, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 13.50327}, {"ts": 1774603800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 10371.1, "quote_volume": 944.80721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 4809.3, "quote_volume": 437.6463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1971.0, "quote_volume": 179.361, "trades": 3, "taker_buy_volume": 1971.0, "taker_buy_quote": 179.361}, {"ts": 1774604100000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 2879.0, "quote_volume": 262.10545, "trades": 5, "taker_buy_volume": 2879.0, "taker_buy_quote": 262.10545}, {"ts": 1774604160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604220000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604280000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2000.0, "quote_volume": 182.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.3}, {"ts": 1774604520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 68.0, "quote_volume": 6.2084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 10701.4, "quote_volume": 974.1394, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604880000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605000000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605060000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 5295.0, "quote_volume": 482.3745, "trades": 6, "taker_buy_volume": 3147.5, "taker_buy_quote": 286.73725}, {"ts": 1774605180000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1000.0, "quote_volume": 91.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605540000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1000.0, "quote_volume": 90.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.9}, {"ts": 1774605600000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605660000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 14795.5, "quote_volume": 1343.4314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605720000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 6793.2, "quote_volume": 617.45885, "trades": 7, "taker_buy_volume": 5297.9, "taker_buy_quote": 481.57911}, {"ts": 1774605780000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1147.5, "quote_volume": 104.30775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605900000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 79809.5, "quote_volume": 7245.1677, "trades": 17, "taker_buy_volume": 4664.7, "taker_buy_quote": 424.02123}, {"ts": 1774605960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606020000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 1226.3, "quote_volume": 111.0949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606140000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1147.5, "quote_volume": 103.9635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 83798.2, "quote_volume": 7571.2935, "trades": 30, "taker_buy_volume": 18155.6, "taker_buy_quote": 1639.5}, {"ts": 1774606260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5372.5, "quote_volume": 485.13675, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 193.91925}, {"ts": 1774606500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606560000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 985.0, "quote_volume": 89.1227, "trades": 2, "taker_buy_volume": 985.0, "taker_buy_quote": 89.1227}, {"ts": 1774606620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1000.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.5}, {"ts": 1774606740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607100000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2000.0, "quote_volume": 181.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 14102.5, "quote_volume": 1276.27625, "trades": 7, "taker_buy_volume": 8282.7, "taker_buy_quote": 749.58435}, {"ts": 1774607280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 261.0, "quote_volume": 23.6466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1147.5, "quote_volume": 103.9635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607640000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 13075.8, "quote_volume": 1181.30494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1147.5, "quote_volume": 103.5045, "trades": 2, "taker_buy_volume": 1147.5, "taker_buy_quote": 103.5045}, {"ts": 1774607820000, "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0897, "volume": 49455.6, "quote_volume": 4446.16821, "trades": 40, "taker_buy_volume": 4241.9, "taker_buy_quote": 380.78448}, {"ts": 1774607880000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 89724.8, "quote_volume": 8035.02113, "trades": 51, "taker_buy_volume": 64622.2, "taker_buy_quote": 5789.47732}, {"ts": 1774607940000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 15475.5, "quote_volume": 1382.33318, "trades": 20, "taker_buy_volume": 13480.2, "taker_buy_quote": 1204.22283}, {"ts": 1774608000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 17131.6, "quote_volume": 1531.03562, "trades": 14, "taker_buy_volume": 10474.1, "taker_buy_quote": 936.07894}, {"ts": 1774608060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 12979.7, "quote_volume": 1157.78924, "trades": 14, "taker_buy_volume": 11832.2, "taker_buy_quote": 1055.43224}, {"ts": 1774608120000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 15112.4, "quote_volume": 1347.72608, "trades": 15, "taker_buy_volume": 15112.4, "taker_buy_quote": 1347.72608}, {"ts": 1774608180000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 20161.0, "quote_volume": 1801.1114, "trades": 22, "taker_buy_volume": 13679.5, "taker_buy_quote": 1222.38185}, {"ts": 1774608240000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608300000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 7838.3, "quote_volume": 696.93974, "trades": 18, "taker_buy_volume": 5737.5, "taker_buy_quote": 510.1785}, {"ts": 1774608360000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 25396.4, "quote_volume": 2260.58603, "trades": 19, "taker_buy_volume": 6047.1, "taker_buy_quote": 539.13184}, {"ts": 1774608420000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608480000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1195.7, "quote_volume": 106.53687, "trades": 2, "taker_buy_volume": 1195.7, "taker_buy_quote": 106.53687}, {"ts": 1774608540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1000.0, "quote_volume": 89.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608720000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1693.0, "quote_volume": 150.56225, "trades": 5, "taker_buy_volume": 1693.0, "taker_buy_quote": 150.56225}, {"ts": 1774608780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 401.5, "quote_volume": 35.61533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608840000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 15888.1, "quote_volume": 1407.47313, "trades": 13, "taker_buy_volume": 2344.3, "taker_buy_quote": 207.60005}, {"ts": 1774608900000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 64808.0, "quote_volume": 5730.28744, "trades": 29, "taker_buy_volume": 57678.9, "taker_buy_quote": 5100.18634}, {"ts": 1774608960000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1511.8, "quote_volume": 133.64312, "trades": 3, "taker_buy_volume": 1511.8, "taker_buy_quote": 133.64312}, {"ts": 1774609020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609080000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3395.5, "quote_volume": 299.83368, "trades": 4, "taker_buy_volume": 3395.5, "taker_buy_quote": 299.83368}, {"ts": 1774609140000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1000.0, "quote_volume": 88.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609200000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 4475.3, "quote_volume": 395.35649, "trades": 6, "taker_buy_volume": 4153.5, "taker_buy_quote": 367.00591}, {"ts": 1774609260000, "open": 0.088, "high": 0.0882, "low": 0.0877, "close": 0.0878, "volume": 63815.8, "quote_volume": 5609.24323, "trades": 38, "taker_buy_volume": 5704.2, "taker_buy_quote": 502.1696}, {"ts": 1774609320000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 38848.5, "quote_volume": 3412.53273, "trades": 14, "taker_buy_volume": 18491.8, "taker_buy_quote": 1625.21447}, {"ts": 1774609380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1546.1, "quote_volume": 135.59297, "trades": 4, "taker_buy_volume": 199.3, "taker_buy_quote": 17.47861}, {"ts": 1774609440000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 15423.7, "quote_volume": 1351.66227, "trades": 5, "taker_buy_volume": 3314.0, "taker_buy_quote": 290.6378}, {"ts": 1774609500000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 27457.9, "quote_volume": 2404.8047, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609560000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 2000.0, "quote_volume": 175.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 175.2}, {"ts": 1774609620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 430.2, "quote_volume": 37.77156, "trades": 1, "taker_buy_volume": 430.2, "taker_buy_quote": 37.77156}, {"ts": 1774609680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609740000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7151.4, "quote_volume": 625.14711, "trades": 6, "taker_buy_volume": 751.4, "taker_buy_quote": 65.67236}, {"ts": 1774609800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5141.2, "quote_volume": 449.855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609980000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3096.5, "quote_volume": 271.46305, "trades": 3, "taker_buy_volume": 1949.0, "taker_buy_quote": 170.8273}, {"ts": 1774610040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 570.1, "quote_volume": 49.99777, "trades": 1, "taker_buy_volume": 570.1, "taker_buy_quote": 49.99777}, {"ts": 1774610280000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 5300.0, "quote_volume": 464.39475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610400000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3147.5, "quote_volume": 275.721, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.6}, {"ts": 1774610460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3059.5, "quote_volume": 268.0122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 19840.5, "quote_volume": 1736.04375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610700000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8922.9, "quote_volume": 779.54688, "trades": 9, "taker_buy_volume": 622.9, "taker_buy_quote": 54.44146}, {"ts": 1774610760000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 48708.5, "quote_volume": 4246.52954, "trades": 46, "taker_buy_volume": 27752.9, "taker_buy_quote": 2419.56452}, {"ts": 1774610820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2430.2, "quote_volume": 211.67042, "trades": 8, "taker_buy_volume": 2291.5, "taker_buy_quote": 199.58965}, {"ts": 1774610880000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 38542.8, "quote_volume": 3362.07079, "trades": 24, "taker_buy_volume": 13232.6, "taker_buy_quote": 1154.86357}, {"ts": 1774610940000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 15743.8, "quote_volume": 1371.29618, "trades": 12, "taker_buy_volume": 2407.0, "taker_buy_quote": 209.6609}, {"ts": 1774611000000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 5076.2, "quote_volume": 442.4234, "trades": 6, "taker_buy_volume": 4970.0, "taker_buy_quote": 433.184}, {"ts": 1774611060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 123.0, "quote_volume": 10.7256, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 10.7256}, {"ts": 1774611120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1000.0, "quote_volume": 87.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611180000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 8176.0, "quote_volume": 712.30376, "trades": 7, "taker_buy_volume": 8176.0, "taker_buy_quote": 712.30376}, {"ts": 1774611240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3332.9, "quote_volume": 289.9623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 6384.5, "quote_volume": 555.93095, "trades": 10, "taker_buy_volume": 6384.5, "taker_buy_quote": 555.93095}, {"ts": 1774611420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 18107.9, "quote_volume": 1577.19809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13782.9, "quote_volume": 1201.71888, "trades": 11, "taker_buy_volume": 11635.4, "taker_buy_quote": 1014.45688}, {"ts": 1774611600000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 4883.1, "quote_volume": 426.05866, "trades": 5, "taker_buy_volume": 4806.5, "taker_buy_quote": 419.3868}, {"ts": 1774611660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2000.0, "quote_volume": 174.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.2}, {"ts": 1774611720000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1331.5, "quote_volume": 116.50035, "trades": 4, "taker_buy_volume": 1331.5, "taker_buy_quote": 116.50035}, {"ts": 1774611780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 142.4, "quote_volume": 12.47424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1000.0, "quote_volume": 87.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 895.5, "quote_volume": 78.4458, "trades": 1, "taker_buy_volume": 895.5, "taker_buy_quote": 78.4458}, {"ts": 1774612020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612080000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2633.8, "quote_volume": 231.13646, "trades": 6, "taker_buy_volume": 2633.8, "taker_buy_quote": 231.13646}, {"ts": 1774612140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 91.2, "quote_volume": 7.99824, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 7.99824}, {"ts": 1774612260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612320000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 14672.1, "quote_volume": 1282.33833, "trades": 13, "taker_buy_volume": 6007.0, "taker_buy_quote": 525.01977}, {"ts": 1774612380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2000.0, "quote_volume": 175.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612620000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 22266.0, "quote_volume": 1948.14983, "trades": 16, "taker_buy_volume": 17766.0, "taker_buy_quote": 1554.74983}, {"ts": 1774612680000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1877.6, "quote_volume": 164.36301, "trades": 2, "taker_buy_volume": 1877.6, "taker_buy_quote": 164.36301}, {"ts": 1774612740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 64.1, "quote_volume": 5.58952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613040000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 9154.1, "quote_volume": 798.22606, "trades": 5, "taker_buy_volume": 114.6, "taker_buy_quote": 9.98166}, {"ts": 1774613100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5469.5, "quote_volume": 475.8465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1000.0, "quote_volume": 87.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 96.8, "quote_volume": 8.4216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613400000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 14511.7, "quote_volume": 1259.17893, "trades": 12, "taker_buy_volume": 8523.0, "taker_buy_quote": 739.7964}, {"ts": 1774613460000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 3000.0, "quote_volume": 260.6, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 173.7}, {"ts": 1774613520000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4443.0, "quote_volume": 386.441, "trades": 4, "taker_buy_volume": 4443.0, "taker_buy_quote": 386.441}, {"ts": 1774613580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 24916.8, "quote_volume": 2167.7616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 93.7, "quote_volume": 8.14253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 391.8, "quote_volume": 34.04742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613880000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 7678.8, "quote_volume": 665.96671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613940000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 13206.7, "quote_volume": 1145.93116, "trades": 13, "taker_buy_volume": 7801.0, "taker_buy_quote": 677.25697}, {"ts": 1774614000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 801.1, "quote_volume": 69.45537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 348.7, "quote_volume": 30.23229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 534.1, "quote_volume": 46.30647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614180000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1692.1, "quote_volume": 146.66941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614240000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 31059.2, "quote_volume": 2683.33162, "trades": 40, "taker_buy_volume": 17742.4, "taker_buy_quote": 1531.64551}, {"ts": 1774614300000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 9832.2, "quote_volume": 848.51284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614360000, "open": 0.0862, "high": 0.0862, "low": 0.0857, "close": 0.0859, "volume": 35901.8, "quote_volume": 3087.40266, "trades": 39, "taker_buy_volume": 8003.3, "taker_buy_quote": 687.77988}, {"ts": 1774614420000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 46033.9, "quote_volume": 3957.88953, "trades": 23, "taker_buy_volume": 22994.3, "taker_buy_quote": 1978.6421}, {"ts": 1774614480000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 10420.8, "quote_volume": 896.54413, "trades": 14, "taker_buy_volume": 3845.0, "taker_buy_quote": 331.22425}, {"ts": 1774614540000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 5835.2, "quote_volume": 503.36492, "trades": 8, "taker_buy_volume": 5061.0, "taker_buy_quote": 436.64955}, {"ts": 1774614600000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 4316.5, "quote_volume": 371.9981, "trades": 9, "taker_buy_volume": 2746.0, "taker_buy_quote": 236.621}, {"ts": 1774614660000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 340.7, "quote_volume": 29.36834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614720000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 646.4, "quote_volume": 55.74967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614780000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 13437.2, "quote_volume": 1159.54402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 6613.7, "quote_volume": 570.67567, "trades": 7, "taker_buy_volume": 6232.0, "taker_buy_quote": 537.8113}, {"ts": 1774614900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2979.1, "quote_volume": 257.35197, "trades": 8, "taker_buy_volume": 1147.5, "taker_buy_quote": 99.144}, {"ts": 1774614960000, "open": 0.0864, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 33548.4, "quote_volume": 2899.98673, "trades": 21, "taker_buy_volume": 15892.4, "taker_buy_quote": 1374.44073}, {"ts": 1774615020000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2999.5, "quote_volume": 259.28165, "trades": 8, "taker_buy_volume": 2396.0, "taker_buy_quote": 207.13925}, {"ts": 1774615080000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 7093.6, "quote_volume": 612.92528, "trades": 7, "taker_buy_volume": 2239.0, "taker_buy_quote": 193.5323}, {"ts": 1774615140000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3749.6, "quote_volume": 324.07709, "trades": 9, "taker_buy_volume": 2264.0, "taker_buy_quote": 195.72125}, {"ts": 1774615200000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 4889.7, "quote_volume": 422.23241, "trades": 8, "taker_buy_volume": 2660.5, "taker_buy_quote": 229.75245}, {"ts": 1774615260000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 741.5, "quote_volume": 63.99145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 917.8, "quote_volume": 79.20614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 9588.9, "quote_volume": 828.83536, "trades": 9, "taker_buy_volume": 9220.3, "taker_buy_quote": 796.96959}, {"ts": 1774615440000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 41526.7, "quote_volume": 3603.03481, "trades": 22, "taker_buy_volume": 15083.9, "taker_buy_quote": 1310.24405}, {"ts": 1774615500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 10353.2, "quote_volume": 897.62244, "trades": 6, "taker_buy_volume": 10353.2, "taker_buy_quote": 897.62244}, {"ts": 1774615560000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 8711.8, "quote_volume": 756.95542, "trades": 8, "taker_buy_volume": 7711.8, "taker_buy_quote": 670.05542}, {"ts": 1774615620000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 35507.5, "quote_volume": 3085.40175, "trades": 38, "taker_buy_volume": 33507.5, "taker_buy_quote": 2911.80175}, {"ts": 1774615680000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2263.7, "quote_volume": 196.48916, "trades": 1, "taker_buy_volume": 2263.7, "taker_buy_quote": 196.48916}, {"ts": 1774615800000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 23138.5, "quote_volume": 2014.28399, "trades": 17, "taker_buy_volume": 21991.0, "taker_buy_quote": 1914.45149}, {"ts": 1774615860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3418.1, "quote_volume": 297.3747, "trades": 4, "taker_buy_volume": 270.6, "taker_buy_quote": 23.5422}, {"ts": 1774615920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3137.5, "quote_volume": 272.64875, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 86.031}, {"ts": 1774615980000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616100000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2844.0, "quote_volume": 247.64275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1070.9, "quote_volume": 93.1683, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.0}, {"ts": 1774616220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 14724.5, "quote_volume": 1282.50395, "trades": 3, "taker_buy_volume": 14724.5, "taker_buy_quote": 1282.50395}, {"ts": 1774616280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616400000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 6953.7, "quote_volume": 606.88392, "trades": 12, "taker_buy_volume": 1863.7, "taker_buy_quote": 162.91722}, {"ts": 1774616460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 202.3, "quote_volume": 17.70125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2147.5, "quote_volume": 188.121, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 188.121}, {"ts": 1774616580000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10895.3, "quote_volume": 952.78734, "trades": 12, "taker_buy_volume": 7795.8, "taker_buy_quote": 681.79584}, {"ts": 1774616640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1000.0, "quote_volume": 87.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 990.0, "quote_volume": 86.427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616760000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 14657.8, "quote_volume": 1278.40448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6422.7, "quote_volume": 559.41717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 141.9, "quote_volume": 12.3453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 194.6, "quote_volume": 16.9302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 57.7, "quote_volume": 5.01413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 92.4, "quote_volume": 8.02956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1718.8, "quote_volume": 149.36372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617420000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 14077.1, "quote_volume": 1220.77488, "trades": 7, "taker_buy_volume": 215.2, "taker_buy_quote": 18.70088}, {"ts": 1774617480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5446.8, "quote_volume": 472.78224, "trades": 3, "taker_buy_volume": 4446.8, "taker_buy_quote": 385.98224}, {"ts": 1774617660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1000.0, "quote_volume": 86.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 8674.1, "quote_volume": 750.98142, "trades": 13, "taker_buy_volume": 3275.2, "taker_buy_quote": 283.63232}, {"ts": 1774617900000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 33027.9, "quote_volume": 2860.76646, "trades": 23, "taker_buy_volume": 22188.4, "taker_buy_quote": 1922.02021}, {"ts": 1774617960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3147.5, "quote_volume": 273.103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618200000, "open": 0.0867, "high": 0.0873, "low": 0.0867, "close": 0.0873, "volume": 33790.6, "quote_volume": 2942.97554, "trades": 27, "taker_buy_volume": 31761.2, "taker_buy_quote": 2766.07349}, {"ts": 1774618260000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 8288.6, "quote_volume": 720.54681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618320000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 4629.5, "quote_volume": 401.7406, "trades": 6, "taker_buy_volume": 4629.5, "taker_buy_quote": 401.7406}, {"ts": 1774618380000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2147.5, "quote_volume": 186.18825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1000.0, "quote_volume": 86.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618500000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 7129.0, "quote_volume": 617.19028, "trades": 8, "taker_buy_volume": 6317.8, "taker_buy_quote": 547.02148}, {"ts": 1774618560000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 8280.8, "quote_volume": 716.2892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618620000, "open": 0.0863, "high": 0.0867, "low": 0.0863, "close": 0.0866, "volume": 16590.6, "quote_volume": 1435.42558, "trades": 10, "taker_buy_volume": 13798.1, "taker_buy_quote": 1193.68858}, {"ts": 1774618680000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1136.5, "quote_volume": 98.72932, "trades": 3, "taker_buy_volume": 1136.5, "taker_buy_quote": 98.72932}, {"ts": 1774618740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2682.2, "quote_volume": 233.08318, "trades": 5, "taker_buy_volume": 1534.7, "taker_buy_quote": 133.36543}, {"ts": 1774618800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4147.5, "quote_volume": 361.24725, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 187.04725}, {"ts": 1774618860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6730.0, "quote_volume": 586.183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 1589.0, "quote_volume": 138.5197, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 51.4197}, {"ts": 1774618980000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619100000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 4377.3, "quote_volume": 381.2251, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.1}, {"ts": 1774619160000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 9269.5, "quote_volume": 806.817, "trades": 11, "taker_buy_volume": 8269.5, "taker_buy_quote": 719.717}, {"ts": 1774619220000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2102.0, "quote_volume": 182.9842, "trades": 2, "taker_buy_volume": 2102.0, "taker_buy_quote": 182.9842}, {"ts": 1774619280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619340000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 6515.0, "quote_volume": 567.01975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1111.8, "quote_volume": 96.61542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 325.6, "quote_volume": 28.22952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 116.0, "quote_volume": 10.0456, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 10.0456}, {"ts": 1774619700000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3811.2, "quote_volume": 329.8688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 42608.4, "quote_volume": 3675.56977, "trades": 25, "taker_buy_volume": 3466.0, "taker_buy_quote": 299.30378}, {"ts": 1774619880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2227.0, "quote_volume": 191.9674, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.2}, {"ts": 1774619940000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3647.3, "quote_volume": 314.76199, "trades": 2, "taker_buy_volume": 3647.3, "taker_buy_quote": 314.76199}, {"ts": 1774620000000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 2169.1, "quote_volume": 187.51268, "trades": 4, "taker_buy_volume": 2064.5, "taker_buy_quote": 178.4857}, {"ts": 1774620060000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 872.7, "quote_volume": 75.31401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620120000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620180000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2147.5, "quote_volume": 185.22925, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.2}, {"ts": 1774620240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 3438.9, "quote_volume": 296.43318, "trades": 5, "taker_buy_volume": 1291.4, "taker_buy_quote": 111.31868}, {"ts": 1774620300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 11868.0, "quote_volume": 1023.0216, "trades": 6, "taker_buy_volume": 11868.0, "taker_buy_quote": 1023.0216}, {"ts": 1774620360000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1240.6, "quote_volume": 107.06378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620420000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1210.0, "quote_volume": 104.423, "trades": 3, "taker_buy_volume": 1210.0, "taker_buy_quote": 104.423}, {"ts": 1774620540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620720000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2368.8, "quote_volume": 204.19056, "trades": 1, "taker_buy_volume": 2368.8, "taker_buy_quote": 204.19056}, {"ts": 1774620780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 534.9, "quote_volume": 46.10838, "trades": 1, "taker_buy_volume": 534.9, "taker_buy_quote": 46.10838}, {"ts": 1774620840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1465.1, "quote_volume": 126.29162, "trades": 2, "taker_buy_volume": 1465.1, "taker_buy_quote": 126.29162}, {"ts": 1774620900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1572.3, "quote_volume": 135.53226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621080000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 2933.8, "quote_volume": 252.48071, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1226.0, "quote_volume": 105.1908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2498.6, "quote_volume": 214.13002, "trades": 2, "taker_buy_volume": 2386.8, "taker_buy_quote": 204.54876}, {"ts": 1774621260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621320000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1699.4, "quote_volume": 145.46864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621380000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 29469.4, "quote_volume": 2512.48043, "trades": 23, "taker_buy_volume": 14215.7, "taker_buy_quote": 1212.68125}, {"ts": 1774621440000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 5769.3, "quote_volume": 491.78379, "trades": 3, "taker_buy_volume": 5769.3, "taker_buy_quote": 491.78379}, {"ts": 1774621500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 78.9, "quote_volume": 6.71439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621560000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 28087.0, "quote_volume": 2390.2037, "trades": 11, "taker_buy_volume": 3015.2, "taker_buy_quote": 256.59352}, {"ts": 1774621620000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3587.5, "quote_volume": 304.82275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621680000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 5654.8, "quote_volume": 479.44736, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 97.42275}, {"ts": 1774621740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 4318.6, "quote_volume": 366.21728, "trades": 5, "taker_buy_volume": 4318.6, "taker_buy_quote": 366.21728}, {"ts": 1774621800000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 5336.5, "quote_volume": 452.02279, "trades": 6, "taker_buy_volume": 106.2, "taker_buy_quote": 9.01638}, {"ts": 1774621860000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 14370.5, "quote_volume": 1215.6056, "trades": 14, "taker_buy_volume": 2000.0, "taker_buy_quote": 169.2}, {"ts": 1774621920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2147.5, "quote_volume": 181.89325, "trades": 3, "taker_buy_volume": 2147.5, "taker_buy_quote": 181.89325}, {"ts": 1774621980000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 6528.4, "quote_volume": 552.82496, "trades": 6, "taker_buy_volume": 6528.4, "taker_buy_quote": 552.82496}, {"ts": 1774622040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622100000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.9}, {"ts": 1774622160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.8}, {"ts": 1774622220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 6475.2, "quote_volume": 548.44944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622340000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.9}, {"ts": 1774622520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3259.3, "quote_volume": 277.0405, "trades": 5, "taker_buy_volume": 1111.8, "taker_buy_quote": 94.503}, {"ts": 1774622700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622760000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.9}, {"ts": 1774622820000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.9}, {"ts": 1774622880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3147.5, "quote_volume": 267.5375, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.0}, {"ts": 1774622940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623000000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9971.3, "quote_volume": 847.89388, "trades": 7, "taker_buy_volume": 7823.8, "taker_buy_quote": 665.35638}, {"ts": 1774623060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 81.0, "quote_volume": 6.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4672.7, "quote_volume": 397.64677, "trades": 3, "taker_buy_volume": 1147.5, "taker_buy_quote": 97.65225}, {"ts": 1774623240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4147.5, "quote_volume": 352.75225, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 170.0}, {"ts": 1774623360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2000.0, "quote_volume": 170.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 170.2}, {"ts": 1774623420000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 5660.0, "quote_volume": 481.31475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4958.4, "quote_volume": 421.95984, "trades": 4, "taker_buy_volume": 4958.4, "taker_buy_quote": 421.95984}, {"ts": 1774623540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623600000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 7067.8, "quote_volume": 601.76845, "trades": 9, "taker_buy_volume": 4899.6, "taker_buy_quote": 417.1567}, {"ts": 1774623660000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 6967.8, "quote_volume": 593.39756, "trades": 5, "taker_buy_volume": 4377.8, "taker_buy_quote": 372.98856}, {"ts": 1774623720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623960000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9442.5, "quote_volume": 803.12725, "trades": 10, "taker_buy_volume": 8442.5, "taker_buy_quote": 718.02725}, {"ts": 1774624020000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1147.5, "quote_volume": 97.5375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624140000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3553.8, "quote_volume": 302.44302, "trades": 3, "taker_buy_volume": 3553.8, "taker_buy_quote": 302.44302}, {"ts": 1774624200000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 1114.2, "quote_volume": 94.91842, "trades": 2, "taker_buy_volume": 114.2, "taker_buy_quote": 9.71842}, {"ts": 1774624260000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 88.9, "quote_volume": 7.56539, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 7.56539}, {"ts": 1774624320000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 69.2, "quote_volume": 5.88892, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.88892}, {"ts": 1774624380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1000.0, "quote_volume": 85.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 85.1}, {"ts": 1774624500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1000.0, "quote_volume": 85.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 75.0, "quote_volume": 6.3675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624620000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2161.0, "quote_volume": 183.5689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4609.4, "quote_volume": 391.33806, "trades": 4, "taker_buy_volume": 3409.8, "taker_buy_quote": 289.49202}, {"ts": 1774624740000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 21473.2, "quote_volume": 1820.19203, "trades": 12, "taker_buy_volume": 10059.0, "taker_buy_quote": 853.0032}, {"ts": 1774624800000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 16032.2, "quote_volume": 1358.02144, "trades": 13, "taker_buy_volume": 941.0, "taker_buy_quote": 79.7968}, {"ts": 1774624860000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 414.0, "quote_volume": 35.0244, "trades": 3, "taker_buy_volume": 302.2, "taker_buy_quote": 25.56612}, {"ts": 1774624980000, "open": 0.0846, "high": 0.0857, "low": 0.0846, "close": 0.0855, "volume": 19188.0, "quote_volume": 1635.98779, "trades": 17, "taker_buy_volume": 18072.2, "taker_buy_quote": 1540.68729}, {"ts": 1774625040000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 8253.8, "quote_volume": 702.05687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1000.0, "quote_volume": 85.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625160000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 15340.0, "quote_volume": 1302.78075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 588.3, "quote_volume": 50.06433, "trades": 1, "taker_buy_volume": 588.3, "taker_buy_quote": 50.06433}, {"ts": 1774625340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 430.5, "quote_volume": 36.72165, "trades": 1, "taker_buy_volume": 430.5, "taker_buy_quote": 36.72165}, {"ts": 1774625400000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 1263.0, "quote_volume": 107.7076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625460000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 3806.9, "quote_volume": 325.15359, "trades": 7, "taker_buy_volume": 3806.9, "taker_buy_quote": 325.15359}, {"ts": 1774625520000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 12925.4, "quote_volume": 1105.02232, "trades": 13, "taker_buy_volume": 5186.0, "taker_buy_quote": 443.48769}, {"ts": 1774625580000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 2546.1, "quote_volume": 217.87017, "trades": 5, "taker_buy_volume": 293.1, "taker_buy_quote": 25.11867}, {"ts": 1774625640000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 1111.8, "quote_volume": 95.18126, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 95.18126}, {"ts": 1774625700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3147.5, "quote_volume": 270.0555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625760000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 5713.9, "quote_volume": 489.78123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625820000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 4819.1, "quote_volume": 414.22785, "trades": 8, "taker_buy_volume": 3819.1, "taker_buy_quote": 328.22785}, {"ts": 1774625880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2147.5, "quote_volume": 184.2555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626060000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 67.5, "quote_volume": 5.78475, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 5.78475}, {"ts": 1774626120000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 10997.5, "quote_volume": 940.17204, "trades": 12, "taker_buy_volume": 7518.9, "taker_buy_quote": 643.08325}, {"ts": 1774626180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626240000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 18609.5, "quote_volume": 1593.30243, "trades": 15, "taker_buy_volume": 11428.9, "taker_buy_quote": 978.54307}, {"ts": 1774626300000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 28603.1, "quote_volume": 2447.37218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 41031.6, "quote_volume": 3499.99548, "trades": 6, "taker_buy_volume": 2565.6, "taker_buy_quote": 218.84568}, {"ts": 1774626420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3320.7, "quote_volume": 283.25571, "trades": 2, "taker_buy_volume": 3320.7, "taker_buy_quote": 283.25571}, {"ts": 1774626480000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626540000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626600000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2147.5, "quote_volume": 183.18175, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 183.18175}, {"ts": 1774626660000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3891.7, "quote_volume": 331.9034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1699.4, "quote_volume": 144.78888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2000.0, "quote_volume": 170.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 170.4}, {"ts": 1774626840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4295.0, "quote_volume": 365.5045, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 182.75225}, {"ts": 1774626900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3406.8, "quote_volume": 289.578, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 97.5375}, {"ts": 1774627020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 11075.5, "quote_volume": 938.09485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627200000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 15641.4, "quote_volume": 1323.21003, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3361.4, "quote_volume": 283.70216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 4716.8, "quote_volume": 398.09792, "trades": 3, "taker_buy_volume": 4716.8, "taker_buy_quote": 398.09792}, {"ts": 1774627380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5237.4, "quote_volume": 441.51282, "trades": 3, "taker_buy_volume": 4538.0, "taker_buy_quote": 382.5534}, {"ts": 1774627500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1000.0, "quote_volume": 84.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1147.5, "quote_volume": 96.73425, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 96.73425}, {"ts": 1774627860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1000.0, "quote_volume": 84.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.3}, {"ts": 1774627920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4483.2, "quote_volume": 378.8304, "trades": 3, "taker_buy_volume": 4483.2, "taker_buy_quote": 378.8304}, {"ts": 1774628040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3242.4, "quote_volume": 273.9828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 74.6, "quote_volume": 6.29624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628340000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628400000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 167.1, "quote_volume": 14.13666, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 14.13666}, {"ts": 1774628520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628640000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2000.0, "quote_volume": 168.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.4}, {"ts": 1774628820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.5}, {"ts": 1774629180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2074.3, "quote_volume": 175.07092, "trades": 1, "taker_buy_volume": 2074.3, "taker_buy_quote": 175.07092}, {"ts": 1774629240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 83.0, "quote_volume": 7.0052, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 7.0052}, {"ts": 1774629360000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 1814.8, "quote_volume": 152.83586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629420000, "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 21179.4, "quote_volume": 1777.80639, "trades": 28, "taker_buy_volume": 3832.5, "taker_buy_quote": 322.0255}, {"ts": 1774629480000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 9754.2, "quote_volume": 817.70997, "trades": 11, "taker_buy_volume": 9754.2, "taker_buy_quote": 817.70997}, {"ts": 1774629540000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 3076.4, "quote_volume": 258.00996, "trades": 3, "taker_buy_volume": 3076.4, "taker_buy_quote": 258.00996}, {"ts": 1774629600000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 23307.9, "quote_volume": 1947.86191, "trades": 23, "taker_buy_volume": 3087.4, "taker_buy_quote": 258.10664}, {"ts": 1774629660000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 11920.4, "quote_volume": 996.2942, "trades": 8, "taker_buy_volume": 10772.9, "taker_buy_quote": 900.47795}, {"ts": 1774629720000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2078.0, "quote_volume": 173.9286, "trades": 3, "taker_buy_volume": 1078.0, "taker_buy_quote": 90.2286}, {"ts": 1774629780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 922.0, "quote_volume": 77.1714, "trades": 2, "taker_buy_volume": 922.0, "taker_buy_quote": 77.1714}, {"ts": 1774629840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.7}, {"ts": 1774629900000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1187.1, "quote_volume": 99.47145, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 93.16884}, {"ts": 1774629960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2699.4, "quote_volume": 226.47966, "trades": 3, "taker_buy_volume": 1699.4, "taker_buy_quote": 142.57966}, {"ts": 1774630020000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1000.0, "quote_volume": 83.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.9}, {"ts": 1774630080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1000.0, "quote_volume": 83.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.8}, {"ts": 1774630140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630260000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 59.7, "quote_volume": 4.99689, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 4.99689}, {"ts": 1774630320000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 5016.4, "quote_volume": 418.75316, "trades": 7, "taker_buy_volume": 554.2, "taker_buy_quote": 46.30634}, {"ts": 1774630380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630440000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 9670.3, "quote_volume": 806.07352, "trades": 10, "taker_buy_volume": 1080.3, "taker_buy_quote": 90.09702}, {"ts": 1774630500000, "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.083, "volume": 46233.4, "quote_volume": 3834.65689, "trades": 19, "taker_buy_volume": 15871.8, "taker_buy_quote": 1317.3594}, {"ts": 1774630560000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630620000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 4086.0, "quote_volume": 340.37472, "trades": 6, "taker_buy_volume": 109.2, "taker_buy_quote": 9.10728}, {"ts": 1774630680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 446.9, "quote_volume": 37.27146, "trades": 3, "taker_buy_volume": 335.4, "taker_buy_quote": 27.97236}, {"ts": 1774630860000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 894.5, "quote_volume": 74.6013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630920000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 982.8, "quote_volume": 82.07119, "trades": 3, "taker_buy_volume": 908.9, "taker_buy_quote": 75.89315}, {"ts": 1774630980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.7}, {"ts": 1774631040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2147.5, "quote_volume": 179.31625, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.5}, {"ts": 1774631160000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 1826.4, "quote_volume": 152.82106, "trades": 4, "taker_buy_volume": 1826.4, "taker_buy_quote": 152.82106}, {"ts": 1774631220000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 23788.5, "quote_volume": 1996.45217, "trades": 10, "taker_buy_volume": 2846.9, "taker_buy_quote": 238.64016}, {"ts": 1774631280000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3402.3, "quote_volume": 285.45297, "trades": 2, "taker_buy_volume": 3402.3, "taker_buy_quote": 285.45297}, {"ts": 1774631340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 11552.3, "quote_volume": 970.3932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5662.6, "quote_volume": 475.6584, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.0}, {"ts": 1774631520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 15206.4, "quote_volume": 1274.29632, "trades": 13, "taker_buy_volume": 7734.5, "taker_buy_quote": 648.1511}, {"ts": 1774631700000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 4741.4, "quote_volume": 398.06285, "trades": 5, "taker_buy_volume": 3295.0, "taker_buy_quote": 276.56525}, {"ts": 1774631760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631820000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 5626.0, "quote_volume": 471.5588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632000000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 6883.9, "quote_volume": 576.25185, "trades": 7, "taker_buy_volume": 6883.9, "taker_buy_quote": 576.25185}, {"ts": 1774632060000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 150.8, "quote_volume": 12.60688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632180000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2138.2, "quote_volume": 179.18116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632240000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 255.0, "quote_volume": 21.35366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2200.7, "quote_volume": 184.19859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632360000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 1536.4, "quote_volume": 128.65032, "trades": 3, "taker_buy_volume": 536.4, "taker_buy_quote": 44.95032}, {"ts": 1774632420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 5429.1, "quote_volume": 454.95858, "trades": 6, "taker_buy_volume": 5429.1, "taker_buy_quote": 454.95858}, {"ts": 1774632480000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 5490.1, "quote_volume": 460.02229, "trades": 7, "taker_buy_volume": 596.6, "taker_buy_quote": 49.99508}, {"ts": 1774632540000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1212.6, "quote_volume": 101.59462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632660000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 8823.3, "quote_volume": 737.34199, "trades": 10, "taker_buy_volume": 1679.0, "taker_buy_quote": 140.0965}, {"ts": 1774632720000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 27733.2, "quote_volume": 2312.46941, "trades": 19, "taker_buy_volume": 17687.5, "taker_buy_quote": 1475.0375}, {"ts": 1774632780000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 33144.8, "quote_volume": 2756.83311, "trades": 24, "taker_buy_volume": 9030.7, "taker_buy_quote": 750.45117}, {"ts": 1774632840000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 33866.3, "quote_volume": 2812.975, "trades": 22, "taker_buy_volume": 9213.0, "taker_buy_quote": 766.5216}, {"ts": 1774632900000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 26079.4, "quote_volume": 2165.83706, "trades": 13, "taker_buy_volume": 21079.4, "taker_buy_quote": 1750.83706}, {"ts": 1774632960000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 21797.3, "quote_volume": 1808.69278, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4011.7, "quote_volume": 331.76759, "trades": 5, "taker_buy_volume": 1147.5, "taker_buy_quote": 94.89825}, {"ts": 1774633080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 24863.9, "quote_volume": 2059.14764, "trades": 14, "taker_buy_volume": 22568.9, "taker_buy_quote": 1869.12164}, {"ts": 1774633200000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 18437.2, "quote_volume": 1528.4363, "trades": 16, "taker_buy_volume": 12389.1, "taker_buy_quote": 1027.05639}, {"ts": 1774633260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 376.0, "quote_volume": 31.1328, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 31.1328}, {"ts": 1774633320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633380000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4916.1, "quote_volume": 406.68224, "trades": 5, "taker_buy_volume": 1207.7, "taker_buy_quote": 99.99756}, {"ts": 1774633440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 936.9, "quote_volume": 77.48163, "trades": 3, "taker_buy_volume": 936.9, "taker_buy_quote": 77.48163}, {"ts": 1774633500000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 53022.8, "quote_volume": 4392.04787, "trades": 36, "taker_buy_volume": 46885.8, "taker_buy_quote": 3884.01902}, {"ts": 1774633560000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 36161.6, "quote_volume": 2997.67477, "trades": 18, "taker_buy_volume": 26585.0, "taker_buy_quote": 2204.12145}, {"ts": 1774633620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 72.4, "quote_volume": 6.00196, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 6.00196}, {"ts": 1774633680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 10156.8, "quote_volume": 840.98304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633740000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 19751.9, "quote_volume": 1633.65353, "trades": 17, "taker_buy_volume": 13581.6, "taker_buy_quote": 1123.36972}, {"ts": 1774633800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633860000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 9455.8, "quote_volume": 782.95518, "trades": 11, "taker_buy_volume": 5646.5, "taker_buy_quote": 467.54514}, {"ts": 1774633920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5998.5, "quote_volume": 496.6842, "trades": 13, "taker_buy_volume": 5998.5, "taker_buy_quote": 496.6842}, {"ts": 1774634040000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 9972.7, "quote_volume": 824.85129, "trades": 8, "taker_buy_volume": 1090.0, "taker_buy_quote": 90.252}, {"ts": 1774634100000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 9078.1, "quote_volume": 749.69971, "trades": 10, "taker_buy_volume": 218.0, "taker_buy_quote": 17.985}, {"ts": 1774634160000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 2513.0, "quote_volume": 207.05516, "trades": 6, "taker_buy_volume": 60.7, "taker_buy_quote": 5.00168}, {"ts": 1774634220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 95.8, "quote_volume": 7.88434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634280000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0821, "volume": 38771.6, "quote_volume": 3193.15196, "trades": 24, "taker_buy_volume": 20253.0, "taker_buy_quote": 1669.33391}, {"ts": 1774634340000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 5721.5, "quote_volume": 469.48013, "trades": 9, "taker_buy_volume": 950.8, "taker_buy_quote": 78.06798}, {"ts": 1774634400000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 65424.5, "quote_volume": 5366.64851, "trades": 37, "taker_buy_volume": 51825.7, "taker_buy_quote": 4251.54691}, {"ts": 1774634460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3924.8, "quote_volume": 321.8336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634520000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 25056.6, "quote_volume": 2057.16771, "trades": 9, "taker_buy_volume": 23909.1, "taker_buy_quote": 1962.95796}, {"ts": 1774634580000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 609.7, "quote_volume": 50.05637, "trades": 1, "taker_buy_volume": 609.7, "taker_buy_quote": 50.05637}, {"ts": 1774634640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 14380.5, "quote_volume": 1179.201, "trades": 11, "taker_buy_volume": 12085.5, "taker_buy_quote": 991.011}, {"ts": 1774634700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634760000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 15187.1, "quote_volume": 1243.84122, "trades": 10, "taker_buy_volume": 6029.8, "taker_buy_quote": 493.85835}, {"ts": 1774634820000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 13571.1, "quote_volume": 1113.49029, "trades": 8, "taker_buy_volume": 13571.1, "taker_buy_quote": 1113.49029}, {"ts": 1774634880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1975.8, "quote_volume": 162.21318, "trades": 2, "taker_buy_volume": 1975.8, "taker_buy_quote": 162.21318}, {"ts": 1774634940000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 42489.8, "quote_volume": 3490.6844, "trades": 52, "taker_buy_volume": 33745.3, "taker_buy_quote": 2772.3865}, {"ts": 1774635000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 600.4, "quote_volume": 49.2328, "trades": 2, "taker_buy_volume": 600.4, "taker_buy_quote": 49.2328}, {"ts": 1774635060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 15148.4, "quote_volume": 1243.68364, "trades": 12, "taker_buy_volume": 10148.4, "taker_buy_quote": 833.18364}, {"ts": 1774635120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 46085.9, "quote_volume": 3786.92179, "trades": 21, "taker_buy_volume": 18495.6, "taker_buy_quote": 1520.33832}, {"ts": 1774635300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1359.5, "quote_volume": 111.7509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635420000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 14730.4, "quote_volume": 1212.08846, "trades": 11, "taker_buy_volume": 7195.8, "taker_buy_quote": 592.24434}, {"ts": 1774635480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 8644.5, "quote_volume": 711.44235, "trades": 7, "taker_buy_volume": 6349.5, "taker_buy_quote": 522.56385}, {"ts": 1774635540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 17825.9, "quote_volume": 1467.07157, "trades": 6, "taker_buy_volume": 5675.3, "taker_buy_quote": 467.07719}, {"ts": 1774635600000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 7259.5, "quote_volume": 597.56805, "trades": 4, "taker_buy_volume": 7259.5, "taker_buy_quote": 597.56805}, {"ts": 1774635660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 25468.4, "quote_volume": 2096.04932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635720000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 12165.4, "quote_volume": 999.99588, "trades": 5, "taker_buy_volume": 9751.8, "taker_buy_quote": 801.59796}, {"ts": 1774635780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13065.6, "quote_volume": 1068.79206, "trades": 11, "taker_buy_volume": 5643.7, "taker_buy_quote": 461.65466}, {"ts": 1774635900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4889.4, "quote_volume": 399.46398, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4113.4, "quote_volume": 336.06478, "trades": 3, "taker_buy_volume": 685.3, "taker_buy_quote": 55.98901}, {"ts": 1774636020000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 43006.0, "quote_volume": 3516.7973, "trades": 28, "taker_buy_volume": 24563.5, "taker_buy_quote": 2008.7008}, {"ts": 1774636080000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 14166.4, "quote_volume": 1154.47278, "trades": 17, "taker_buy_volume": 11235.5, "taker_buy_quote": 915.59325}, {"ts": 1774636140000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 15000.0, "quote_volume": 1223.5, "trades": 8, "taker_buy_volume": 13852.5, "taker_buy_quote": 1129.97875}, {"ts": 1774636200000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 223.9, "quote_volume": 18.28139, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 9.10955}, {"ts": 1774636260000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 135.7, "quote_volume": 11.08669, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 11.08669}, {"ts": 1774636320000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 30456.2, "quote_volume": 2485.20628, "trades": 17, "taker_buy_volume": 98.2, "taker_buy_quote": 7.99348}, {"ts": 1774636380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 7212.6, "quote_volume": 587.10564, "trades": 6, "taker_buy_volume": 6065.1, "taker_buy_quote": 493.69914}, {"ts": 1774636500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 7989.8, "quote_volume": 649.57074, "trades": 9, "taker_buy_volume": 2513.4, "taker_buy_quote": 204.33942}, {"ts": 1774636560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.0814, "high": 0.0815, "low": 0.0811, "close": 0.0812, "volume": 55257.2, "quote_volume": 4495.81587, "trades": 40, "taker_buy_volume": 16939.9, "taker_buy_quote": 1378.45522}, {"ts": 1774636680000, "open": 0.0812, "high": 0.0816, "low": 0.0811, "close": 0.0815, "volume": 149624.5, "quote_volume": 12170.80173, "trades": 97, "taker_buy_volume": 119794.3, "taker_buy_quote": 9747.09231}, {"ts": 1774636740000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 50800.7, "quote_volume": 4139.08271, "trades": 40, "taker_buy_volume": 20377.5, "taker_buy_quote": 1661.71218}, {"ts": 1774636800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 13108.4, "quote_volume": 1065.71292, "trades": 6, "taker_buy_volume": 6423.6, "taker_buy_quote": 522.23868}, {"ts": 1774636860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2147.5, "quote_volume": 174.8065, "trades": 2, "taker_buy_volume": 2147.5, "taker_buy_quote": 174.8065}, {"ts": 1774636920000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 305.6, "quote_volume": 24.8341, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 15.75594}, {"ts": 1774636980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1000.0, "quote_volume": 81.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.2}, {"ts": 1774637040000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3618.0, "quote_volume": 293.92865, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 174.377}, {"ts": 1774637100000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 7115.6, "quote_volume": 580.07842, "trades": 13, "taker_buy_volume": 7115.6, "taker_buy_quote": 580.07842}, {"ts": 1774637160000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1640.0, "quote_volume": 133.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1147.5, "quote_volume": 93.52125, "trades": 1, "taker_buy_volume": 1147.5, "taker_buy_quote": 93.52125}, {"ts": 1774637280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5786.1, "quote_volume": 472.14576, "trades": 10, "taker_buy_volume": 5786.1, "taker_buy_quote": 472.14576}, {"ts": 1774637400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1000.0, "quote_volume": 81.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4752.5, "quote_volume": 386.8535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637700000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 8967.9, "quote_volume": 729.30502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637820000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 8271.5, "quote_volume": 674.01835, "trades": 5, "taker_buy_volume": 7182.5, "taker_buy_quote": 585.27375}, {"ts": 1774637880000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 11063.9, "quote_volume": 902.95042, "trades": 14, "taker_buy_volume": 11063.9, "taker_buy_quote": 902.95042}, {"ts": 1774637940000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 11624.3, "quote_volume": 952.30494, "trades": 14, "taker_buy_volume": 10624.3, "taker_buy_quote": 870.50494}, {"ts": 1774638000000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 21812.1, "quote_volume": 1786.39963, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638060000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5489.6, "quote_volume": 449.55024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 7191.0, "quote_volume": 589.662, "trades": 3, "taker_buy_volume": 7191.0, "taker_buy_quote": 589.662}, {"ts": 1774638180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5922.4, "quote_volume": 486.22904, "trades": 4, "taker_buy_volume": 1192.0, "taker_buy_quote": 97.8632}, {"ts": 1774638240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 43653.0, "quote_volume": 3578.2348, "trades": 22, "taker_buy_volume": 11681.2, "taker_buy_quote": 957.8584}, {"ts": 1774638300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 594.0, "quote_volume": 48.708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 690.9, "quote_volume": 56.6538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638540000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 12108.4, "quote_volume": 992.7547, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 82.0}, {"ts": 1774638600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 176.0, "quote_volume": 14.432, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 14.432}, {"ts": 1774638780000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5327.4, "quote_volume": 437.33816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5721.4, "quote_volume": 469.1548, "trades": 4, "taker_buy_volume": 467.4, "taker_buy_quote": 38.3268}, {"ts": 1774638900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3195.0, "quote_volume": 261.99, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1746.4, "quote_volume": 143.2048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639020000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 4377.3, "quote_volume": 359.54761, "trades": 12, "taker_buy_volume": 3939.3, "taker_buy_quote": 323.58781}, {"ts": 1774639080000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1551.0, "quote_volume": 127.4827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639140000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 25530.7, "quote_volume": 2096.10691, "trades": 16, "taker_buy_volume": 10686.7, "taker_buy_quote": 877.41451}, {"ts": 1774639200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 6034.9, "quote_volume": 496.67227, "trades": 6, "taker_buy_volume": 4887.4, "taker_buy_quote": 402.23302}, {"ts": 1774639260000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639320000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 195.0, "quote_volume": 16.0485, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 16.0485}, {"ts": 1774639380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 9537.5, "quote_volume": 785.89, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1897.5, "quote_volume": 156.354, "trades": 2, "taker_buy_volume": 1897.5, "taker_buy_quote": 156.354}, {"ts": 1774639500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 247.9, "quote_volume": 20.42696, "trades": 1, "taker_buy_volume": 247.9, "taker_buy_quote": 20.42696}, {"ts": 1774639620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1250.0, "quote_volume": 102.875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11468.1, "quote_volume": 944.97144, "trades": 9, "taker_buy_volume": 7361.5, "taker_buy_quote": 606.5876}, {"ts": 1774639740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639800000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 6066.0, "quote_volume": 501.49486, "trades": 12, "taker_buy_volume": 5066.0, "taker_buy_quote": 418.79486}, {"ts": 1774639860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3053.3, "quote_volume": 252.81324, "trades": 2, "taker_buy_volume": 1964.3, "taker_buy_quote": 162.64404}, {"ts": 1774639920000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 17851.7, "quote_volume": 1483.80806, "trades": 23, "taker_buy_volume": 16139.7, "taker_buy_quote": 1341.42611}, {"ts": 1774639980000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 10507.6, "quote_volume": 875.87428, "trades": 14, "taker_buy_volume": 7607.3, "taker_buy_quote": 633.98926}, {"ts": 1774640040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 9928.2, "quote_volume": 828.01188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2471.6, "quote_volume": 205.63712, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.2}, {"ts": 1774640160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 10620.5, "quote_volume": 884.68765, "trades": 23, "taker_buy_volume": 9620.5, "taker_buy_quote": 801.38765}, {"ts": 1774640220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2400.9, "quote_volume": 199.99497, "trades": 2, "taker_buy_volume": 2400.9, "taker_buy_quote": 199.99497}, {"ts": 1774640280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 6626.2, "quote_volume": 551.50341, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640460000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4097.9, "quote_volume": 339.78585, "trades": 5, "taker_buy_volume": 1251.0, "taker_buy_quote": 103.7079}, {"ts": 1774640520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640580000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 55246.9, "quote_volume": 4576.65918, "trades": 42, "taker_buy_volume": 52578.3, "taker_buy_quote": 4355.84314}, {"ts": 1774640640000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4531.5, "quote_volume": 376.444, "trades": 5, "taker_buy_volume": 2147.5, "taker_buy_quote": 178.45725}, {"ts": 1774640700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1000.0, "quote_volume": 83.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640760000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5391.1, "quote_volume": 447.37762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 9445.0, "quote_volume": 782.9905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640940000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3497.6, "quote_volume": 289.5901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 10864.1, "quote_volume": 901.47814, "trades": 9, "taker_buy_volume": 2421.6, "taker_buy_quote": 200.75064}, {"ts": 1774641360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1291.4, "quote_volume": 107.05706, "trades": 4, "taker_buy_volume": 1291.4, "taker_buy_quote": 107.05706}, {"ts": 1774641540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2806.1, "quote_volume": 232.9063, "trades": 5, "taker_buy_volume": 224.4, "taker_buy_quote": 18.6252}, {"ts": 1774641600000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.7, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 165.7}, {"ts": 1774641660000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1000.0, "quote_volume": 82.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2147.5, "quote_volume": 178.2425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5295.0, "quote_volume": 439.485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3690.0, "quote_volume": 306.32425, "trades": 5, "taker_buy_volume": 1542.5, "taker_buy_quote": 128.08175}, {"ts": 1774641900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1000.0, "quote_volume": 83.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.2}, {"ts": 1774641960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 877.9, "quote_volume": 73.04128, "trades": 1, "taker_buy_volume": 877.9, "taker_buy_quote": 73.04128}, {"ts": 1774642020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 24065.7, "quote_volume": 1999.75967, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.0}, {"ts": 1774642080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 7801.3, "quote_volume": 647.5079, "trades": 6, "taker_buy_volume": 4653.8, "taker_buy_quote": 386.2654}, {"ts": 1774642140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 129.7, "quote_volume": 10.75213, "trades": 1, "taker_buy_volume": 129.7, "taker_buy_quote": 10.75213}, {"ts": 1774642260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2000.0, "quote_volume": 165.7, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 82.8}, {"ts": 1774642560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1468.2, "quote_volume": 121.56696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1000.0, "quote_volume": 82.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 82.9}, {"ts": 1774642860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 861.2, "quote_volume": 71.39348, "trades": 2, "taker_buy_volume": 861.2, "taker_buy_quote": 71.39348}, {"ts": 1774642920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643220000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2584.0, "quote_volume": 213.56433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 44329.5, "quote_volume": 3659.41085, "trades": 19, "taker_buy_volume": 6521.7, "taker_buy_quote": 538.69242}, {"ts": 1774643340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 93.8, "quote_volume": 7.74788, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 7.74788}, {"ts": 1774643460000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 9112.3, "quote_volume": 752.79828, "trades": 5, "taker_buy_volume": 9112.3, "taker_buy_quote": 752.79828}, {"ts": 1774643520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1000.0, "quote_volume": 82.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4578.1, "quote_volume": 378.15106, "trades": 2, "taker_buy_volume": 4578.1, "taker_buy_quote": 378.15106}, {"ts": 1774643640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1000.0, "quote_volume": 82.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643820000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643880000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 97.8, "quote_volume": 8.08806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7008.1, "quote_volume": 580.27068, "trades": 5, "taker_buy_volume": 7008.1, "taker_buy_quote": 580.27068}, {"ts": 1774644000000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1148.0, "quote_volume": 95.0396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 861.0, "quote_volume": 71.2047, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 71.2047}, {"ts": 1774644480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 136.9, "quote_volume": 11.33532, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 11.33532}, {"ts": 1774645260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 8264.2, "quote_volume": 683.44934, "trades": 4, "taker_buy_volume": 3460.8, "taker_buy_quote": 286.20816}, {"ts": 1774645320000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 18807.5, "quote_volume": 1559.62555, "trades": 12, "taker_buy_volume": 18807.5, "taker_buy_quote": 1559.62555}, {"ts": 1774645380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645560000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 82.8}, {"ts": 1774645740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 699.4, "quote_volume": 57.77044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646040000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2372.6, "quote_volume": 195.62475, "trades": 4, "taker_buy_volume": 1372.6, "taker_buy_quote": 113.12475}, {"ts": 1774646100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3551.3, "quote_volume": 292.27199, "trades": 6, "taker_buy_volume": 3097.0, "taker_buy_quote": 254.8831}, {"ts": 1774646160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 148.0, "quote_volume": 12.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1000.0, "quote_volume": 82.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 82.4}, {"ts": 1774646460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 250.0, "quote_volume": 20.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 6000.0, "quote_volume": 495.6, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 413.0}, {"ts": 1774646580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1000.0, "quote_volume": 82.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1000.0, "quote_volume": 82.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 16416.9, "quote_volume": 1348.61066, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4613.4, "quote_volume": 379.22148, "trades": 3, "taker_buy_volume": 4613.4, "taker_buy_quote": 379.22148}, {"ts": 1774646940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647000000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647060000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7075.3, "quote_volume": 582.29719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1000.0, "quote_volume": 82.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4664.9, "quote_volume": 382.98829, "trades": 3, "taker_buy_volume": 4664.9, "taker_buy_quote": 382.98829}, {"ts": 1774647780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1000.0, "quote_volume": 82.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647840000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 21701.0, "quote_volume": 1780.1068, "trades": 10, "taker_buy_volume": 2175.0, "taker_buy_quote": 178.5108}, {"ts": 1774647900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 11363.2, "quote_volume": 930.64608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 125.1, "quote_volume": 10.24569, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 10.24569}, {"ts": 1774648260000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13137.1, "quote_volume": 1073.37101, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648320000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2347.1, "quote_volume": 191.75807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648500000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3804.6, "quote_volume": 310.85182, "trades": 5, "taker_buy_volume": 160.0, "taker_buy_quote": 13.088}, {"ts": 1774648560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1000.0, "quote_volume": 81.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648740000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 91.5, "quote_volume": 7.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 895.1, "quote_volume": 73.04016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648860000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 2830.3, "quote_volume": 230.95325, "trades": 9, "taker_buy_volume": 1919.0, "taker_buy_quote": 156.6823}, {"ts": 1774648920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6000.0, "quote_volume": 489.6, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 408.0}, {"ts": 1774648980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1000.0, "quote_volume": 81.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.5}, {"ts": 1774649100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 116.5, "quote_volume": 9.49475, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 9.49475}, {"ts": 1774649220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 131.9, "quote_volume": 10.76304, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 10.76304}, {"ts": 1774649340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.6, "quote_volume": 10.00416, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 10.00416}, {"ts": 1774649400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 540.3, "quote_volume": 44.08848, "trades": 2, "taker_buy_volume": 540.3, "taker_buy_quote": 44.08848}, {"ts": 1774649580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7501.0, "quote_volume": 612.0816, "trades": 5, "taker_buy_volume": 7501.0, "taker_buy_quote": 612.0816}, {"ts": 1774650060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3000.0, "quote_volume": 245.1, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.7}, {"ts": 1774650120000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7966.6, "quote_volume": 650.07456, "trades": 5, "taker_buy_volume": 7966.6, "taker_buy_quote": 650.07456}, {"ts": 1774650900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651080000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 34320.0, "quote_volume": 2786.20468, "trades": 22, "taker_buy_volume": 1668.2, "taker_buy_quote": 135.29102}, {"ts": 1774651140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4635.5, "quote_volume": 375.01195, "trades": 3, "taker_buy_volume": 4635.5, "taker_buy_quote": 375.01195}, {"ts": 1774651200000, "open": 0.0809, "high": 0.0809, "low": 0.0802, "close": 0.0802, "volume": 20708.7, "quote_volume": 1669.0131, "trades": 24, "taker_buy_volume": 411.5, "taker_buy_quote": 33.1669}, {"ts": 1774651260000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 14703.2, "quote_volume": 1180.68046, "trades": 11, "taker_buy_volume": 135.0, "taker_buy_quote": 10.854}, {"ts": 1774651320000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 1246.9, "quote_volume": 100.10138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651380000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4926.1, "quote_volume": 395.04838, "trades": 4, "taker_buy_volume": 3677.7, "taker_buy_quote": 294.95154}, {"ts": 1774651440000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 26809.5, "quote_volume": 2152.89385, "trades": 7, "taker_buy_volume": 15213.0, "taker_buy_quote": 1221.6949}, {"ts": 1774651500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 50167.8, "quote_volume": 4016.82877, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1154.0, "quote_volume": 92.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 11393.8, "quote_volume": 912.80052, "trades": 5, "taker_buy_volume": 11393.8, "taker_buy_quote": 912.80052}, {"ts": 1774651860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1074.7, "quote_volume": 86.29841, "trades": 2, "taker_buy_volume": 74.7, "taker_buy_quote": 5.99841}, {"ts": 1774651920000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 154.0, "quote_volume": 12.3354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651980000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1691.6, "quote_volume": 135.30134, "trades": 5, "taker_buy_volume": 425.0, "taker_buy_quote": 34.0}, {"ts": 1774652040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 8737.9, "quote_volume": 698.15821, "trades": 9, "taker_buy_volume": 4754.6, "taker_buy_quote": 379.89254}, {"ts": 1774652100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3678.6, "quote_volume": 293.92014, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774652160000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1000.0, "quote_volume": 79.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774652220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 62.5, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 5.0}, {"ts": 1774652280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5565.0, "quote_volume": 444.6435, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 239.7}, {"ts": 1774652340000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3027.2, "quote_volume": 241.69881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652400000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1676.8, "quote_volume": 134.00158, "trades": 9, "taker_buy_volume": 1252.6, "taker_buy_quote": 100.108}, {"ts": 1774652460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6000.0, "quote_volume": 480.0, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 480.0}, {"ts": 1774652520000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 14558.8, "quote_volume": 1167.85358, "trades": 13, "taker_buy_volume": 13435.8, "taker_buy_quote": 1077.78898}, {"ts": 1774652580000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 10339.9, "quote_volume": 831.08108, "trades": 15, "taker_buy_volume": 9339.9, "taker_buy_quote": 750.78108}, {"ts": 1774652640000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.0799, "volume": 56802.5, "quote_volume": 4548.56297, "trades": 20, "taker_buy_volume": 4152.1, "taker_buy_quote": 332.15279}, {"ts": 1774652700000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 19843.2, "quote_volume": 1587.72809, "trades": 17, "taker_buy_volume": 17448.9, "taker_buy_quote": 1396.4347}, {"ts": 1774652760000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 15117.6, "quote_volume": 1206.35167, "trades": 13, "taker_buy_volume": 9800.0, "taker_buy_quote": 782.4107}, {"ts": 1774652820000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 2389.3, "quote_volume": 190.64091, "trades": 4, "taker_buy_volume": 1573.8, "taker_buy_quote": 125.64556}, {"ts": 1774652880000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 26837.2, "quote_volume": 2135.78389, "trades": 19, "taker_buy_volume": 11573.9, "taker_buy_quote": 921.28244}, {"ts": 1774652940000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 12412.5, "quote_volume": 988.035, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653000000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 6313.4, "quote_volume": 502.54664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653060000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 40469.6, "quote_volume": 3233.41072, "trades": 23, "taker_buy_volume": 39929.7, "taker_buy_quote": 3190.43468}, {"ts": 1774653120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653300000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1251.5, "quote_volume": 99.99485, "trades": 1, "taker_buy_volume": 1251.5, "taker_buy_quote": 99.99485}, {"ts": 1774653420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 125.2, "quote_volume": 10.00348, "trades": 2, "taker_buy_volume": 125.2, "taker_buy_quote": 10.00348}, {"ts": 1774653540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653600000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653840000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 8580.1, "quote_volume": 687.16601, "trades": 9, "taker_buy_volume": 7690.6, "taker_buy_quote": 615.91706}, {"ts": 1774653900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 623.4, "quote_volume": 49.99668, "trades": 1, "taker_buy_volume": 623.4, "taker_buy_quote": 49.99668}, {"ts": 1774653960000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4640.4, "quote_volume": 371.69604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 10615.8, "quote_volume": 848.4069, "trades": 13, "taker_buy_volume": 261.8, "taker_buy_quote": 20.91782}, {"ts": 1774654080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1000.0, "quote_volume": 79.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774654140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1888.2, "quote_volume": 151.06771, "trades": 4, "taker_buy_volume": 1888.2, "taker_buy_quote": 151.06771}, {"ts": 1774654260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 103.5, "quote_volume": 8.29035, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 8.29035}, {"ts": 1774654320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1385.2, "quote_volume": 110.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654560000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 8450.0, "quote_volume": 675.9, "trades": 7, "taker_buy_volume": 8450.0, "taker_buy_quote": 675.9}, {"ts": 1774654620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1000.0, "quote_volume": 79.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1472.6, "quote_volume": 117.81912, "trades": 3, "taker_buy_volume": 1393.7, "taker_buy_quote": 111.50712}, {"ts": 1774654740000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654860000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 462.5, "quote_volume": 36.95375, "trades": 1, "taker_buy_volume": 462.5, "taker_buy_quote": 36.95375}, {"ts": 1774654920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 121.0, "quote_volume": 9.68, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 9.68}, {"ts": 1774655100000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2000.0, "quote_volume": 160.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.0}, {"ts": 1774655160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655280000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 27525.9, "quote_volume": 2209.59095, "trades": 17, "taker_buy_volume": 13417.0, "taker_buy_quote": 1077.91095}, {"ts": 1774655340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655400000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 9276.2, "quote_volume": 742.85068, "trades": 8, "taker_buy_volume": 5632.8, "taker_buy_quote": 451.18728}, {"ts": 1774655460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655520000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655700000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655880000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5168.2, "quote_volume": 413.456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655940000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656000000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 8997.7, "quote_volume": 721.30615, "trades": 9, "taker_buy_volume": 8997.7, "taker_buy_quote": 721.30615}, {"ts": 1774656060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8527.9, "quote_volume": 683.93758, "trades": 7, "taker_buy_volume": 1488.0, "taker_buy_quote": 119.3376}, {"ts": 1774656120000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 40324.1, "quote_volume": 3235.68517, "trades": 23, "taker_buy_volume": 8369.0, "taker_buy_quote": 672.4696}, {"ts": 1774656180000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 15545.5, "quote_volume": 1246.8491, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1128.0, "quote_volume": 90.3528, "trades": 1, "taker_buy_volume": 1128.0, "taker_buy_quote": 90.3528}, {"ts": 1774656300000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2276.0, "quote_volume": 182.2927, "trades": 3, "taker_buy_volume": 1127.0, "taker_buy_quote": 90.2727}, {"ts": 1774656360000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 6001.2, "quote_volume": 480.096, "trades": 3, "taker_buy_volume": 6001.2, "taker_buy_quote": 480.096}, {"ts": 1774656420000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4729.2, "quote_volume": 378.336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656480000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 5453.2, "quote_volume": 436.3039, "trades": 4, "taker_buy_volume": 5453.2, "taker_buy_quote": 436.3039}, {"ts": 1774656540000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 9709.3, "quote_volume": 777.1186, "trades": 6, "taker_buy_volume": 3746.0, "taker_buy_quote": 300.0546}, {"ts": 1774656600000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 430.1, "quote_volume": 34.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 723.4, "quote_volume": 57.872, "trades": 1, "taker_buy_volume": 723.4, "taker_buy_quote": 57.872}, {"ts": 1774656720000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4679.3, "quote_volume": 374.344, "trades": 2, "taker_buy_volume": 4679.3, "taker_buy_quote": 374.344}, {"ts": 1774656780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1000.0, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 151.5, "quote_volume": 12.10485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2394.3, "quote_volume": 191.06514, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 102.3435}, {"ts": 1774656960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657020000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 6752.6, "quote_volume": 539.53274, "trades": 3, "taker_buy_volume": 6752.6, "taker_buy_quote": 539.53274}, {"ts": 1774657080000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 7420.0, "quote_volume": 592.0992, "trades": 12, "taker_buy_volume": 4847.5, "taker_buy_quote": 386.8305}, {"ts": 1774657140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 20807.9, "quote_volume": 1660.47042, "trades": 17, "taker_buy_volume": 12693.0, "taker_buy_quote": 1012.9014}, {"ts": 1774657200000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 10866.7, "quote_volume": 865.43912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4156.0, "quote_volume": 330.8176, "trades": 2, "taker_buy_volume": 4156.0, "taker_buy_quote": 330.8176}, {"ts": 1774657320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1068.4, "quote_volume": 85.04464, "trades": 2, "taker_buy_volume": 641.2, "taker_buy_quote": 51.03952}, {"ts": 1774657380000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 20185.7, "quote_volume": 1608.70029, "trades": 8, "taker_buy_volume": 13059.3, "taker_buy_quote": 1040.72621}, {"ts": 1774657440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657500000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 53799.2, "quote_volume": 4287.07672, "trades": 20, "taker_buy_volume": 2282.5, "taker_buy_quote": 181.9435}, {"ts": 1774657560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7089.5, "quote_volume": 565.03315, "trades": 5, "taker_buy_volume": 7089.5, "taker_buy_quote": 565.03315}, {"ts": 1774657620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 30575.6, "quote_volume": 2433.81776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657740000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 7949.0, "quote_volume": 632.7404, "trades": 10, "taker_buy_volume": 7949.0, "taker_buy_quote": 632.7404}, {"ts": 1774657800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3259.0, "quote_volume": 259.4164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657860000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1000.0, "quote_volume": 79.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.6}, {"ts": 1774657920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 18025.2, "quote_volume": 1434.80592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 106.7, "quote_volume": 8.50399, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 8.50399}, {"ts": 1774658040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3274.1, "quote_volume": 260.94577, "trades": 2, "taker_buy_volume": 3274.1, "taker_buy_quote": 260.94577}, {"ts": 1774658100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 33255.0, "quote_volume": 2647.098, "trades": 11, "taker_buy_volume": 2281.0, "taker_buy_quote": 181.5676}, {"ts": 1774658160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658220000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 212.1, "quote_volume": 16.88316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 893.1, "quote_volume": 71.00145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658340000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 38065.4, "quote_volume": 3032.95966, "trades": 15, "taker_buy_volume": 31814.6, "taker_buy_quote": 2535.29598}, {"ts": 1774658400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 12725.0, "quote_volume": 1012.91, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658460000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1294.9, "quote_volume": 102.81631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1000.0, "quote_volume": 79.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.4}, {"ts": 1774658640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 7360.0, "quote_volume": 585.12, "trades": 6, "taker_buy_volume": 7360.0, "taker_buy_quote": 585.12}, {"ts": 1774658700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2565.0, "quote_volume": 203.9175, "trades": 2, "taker_buy_volume": 2565.0, "taker_buy_quote": 203.9175}, {"ts": 1774658820000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1257.8, "quote_volume": 99.9951, "trades": 1, "taker_buy_volume": 1257.8, "taker_buy_quote": 99.9951}, {"ts": 1774659000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 628.9, "quote_volume": 49.99755, "trades": 2, "taker_buy_volume": 628.9, "taker_buy_quote": 49.99755}, {"ts": 1774659060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659120000, "open": 0.0793, "high": 0.0793, "low": 0.0786, "close": 0.0787, "volume": 32937.9, "quote_volume": 2596.26917, "trades": 19, "taker_buy_volume": 4000.0, "taker_buy_quote": 314.9}, {"ts": 1774659180000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 57905.0, "quote_volume": 4551.79147, "trades": 34, "taker_buy_volume": 10201.7, "taker_buy_quote": 802.16861}, {"ts": 1774659240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 18199.0, "quote_volume": 1427.27725, "trades": 5, "taker_buy_volume": 5756.5, "taker_buy_quote": 451.78525}, {"ts": 1774659300000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 29899.2, "quote_volume": 2342.59606, "trades": 20, "taker_buy_volume": 6498.0, "taker_buy_quote": 509.2432}, {"ts": 1774659360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4733.4, "quote_volume": 371.09856, "trades": 2, "taker_buy_volume": 4733.4, "taker_buy_quote": 371.09856}, {"ts": 1774659420000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 56437.1, "quote_volume": 4420.52752, "trades": 17, "taker_buy_volume": 44401.7, "taker_buy_quote": 3478.1557}, {"ts": 1774659480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 9130.2, "quote_volume": 715.75149, "trades": 11, "taker_buy_volume": 8488.3, "taker_buy_quote": 665.48272}, {"ts": 1774659600000, "open": 0.0782, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 72375.9, "quote_volume": 5633.87814, "trades": 74, "taker_buy_volume": 13409.7, "taker_buy_quote": 1044.58561}, {"ts": 1774659660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774659720000, "open": 0.0776, "high": 0.078, "low": 0.0774, "close": 0.0778, "volume": 50442.5, "quote_volume": 3919.33114, "trades": 31, "taker_buy_volume": 20814.5, "taker_buy_quote": 1620.53674}, {"ts": 1774659780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3000.0, "quote_volume": 233.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659840000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3000.0, "quote_volume": 233.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774659900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2981.9, "quote_volume": 232.88639, "trades": 3, "taker_buy_volume": 1981.9, "taker_buy_quote": 154.78639}, {"ts": 1774659960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 152.1, "quote_volume": 11.87901, "trades": 1, "taker_buy_volume": 152.1, "taker_buy_quote": 11.87901}, {"ts": 1774660020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660080000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 22384.7, "quote_volume": 1742.01307, "trades": 6, "taker_buy_volume": 3825.6, "taker_buy_quote": 297.63168}, {"ts": 1774660140000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 46091.1, "quote_volume": 3577.22884, "trades": 16, "taker_buy_volume": 10745.8, "taker_buy_quote": 834.39715}, {"ts": 1774660200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1891.8, "quote_volume": 146.90368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660260000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 27193.5, "quote_volume": 2110.50064, "trades": 9, "taker_buy_volume": 1229.2, "taker_buy_quote": 95.57096}, {"ts": 1774660320000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 42117.2, "quote_volume": 3275.56301, "trades": 16, "taker_buy_volume": 42117.2, "taker_buy_quote": 3275.56301}, {"ts": 1774660380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4350.4, "quote_volume": 338.02608, "trades": 4, "taker_buy_volume": 93.9, "taker_buy_quote": 7.29603}, {"ts": 1774660440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2188.6, "quote_volume": 170.05422, "trades": 3, "taker_buy_volume": 2188.6, "taker_buy_quote": 170.05422}, {"ts": 1774660500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1122.2, "quote_volume": 87.19494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1997.5, "quote_volume": 155.006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1000.0, "quote_volume": 77.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660740000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10755.0, "quote_volume": 832.94626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 309.7, "quote_volume": 24.03272, "trades": 2, "taker_buy_volume": 309.7, "taker_buy_quote": 24.03272}, {"ts": 1774660860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 548.5, "quote_volume": 42.5636, "trades": 3, "taker_buy_volume": 548.5, "taker_buy_quote": 42.5636}, {"ts": 1774660920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2282.5, "quote_volume": 177.122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 384.7, "quote_volume": 29.81425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1744.8, "quote_volume": 135.04752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661100000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 43815.5, "quote_volume": 3384.50236, "trades": 37, "taker_buy_volume": 26270.3, "taker_buy_quote": 2029.88694}, {"ts": 1774661160000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 5401.1, "quote_volume": 418.23781, "trades": 7, "taker_buy_volume": 3009.1, "taker_buy_quote": 232.96876}, {"ts": 1774661220000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 14222.3, "quote_volume": 1101.75445, "trades": 14, "taker_buy_volume": 9561.8, "taker_buy_quote": 741.0395}, {"ts": 1774661280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774661340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661400000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2579.5, "quote_volume": 199.25472, "trades": 4, "taker_buy_volume": 1286.7, "taker_buy_quote": 99.33324}, {"ts": 1774661460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 33891.5, "quote_volume": 2619.81295, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.6}, {"ts": 1774661520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3565.0, "quote_volume": 276.15925, "trades": 3, "taker_buy_volume": 2565.0, "taker_buy_quote": 198.65925}, {"ts": 1774661580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1207.0, "quote_volume": 93.5425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 11752.1, "quote_volume": 913.12783, "trades": 14, "taker_buy_volume": 9388.6, "taker_buy_quote": 729.49198}, {"ts": 1774661700000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 2106.0, "quote_volume": 163.2362, "trades": 3, "taker_buy_volume": 1106.0, "taker_buy_quote": 85.7362}, {"ts": 1774661760000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 19476.9, "quote_volume": 1507.53094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 519.0, "quote_volume": 40.03818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4283.9, "quote_volume": 330.71708, "trades": 3, "taker_buy_volume": 4283.9, "taker_buy_quote": 330.71708}, {"ts": 1774662060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662360000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2000.0, "quote_volume": 154.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.4}, {"ts": 1774662420000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3162.7, "quote_volume": 245.50236, "trades": 5, "taker_buy_volume": 3162.7, "taker_buy_quote": 245.50236}, {"ts": 1774662480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 15818.3, "quote_volume": 1230.66374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4352.4, "quote_volume": 339.35895, "trades": 6, "taker_buy_volume": 4001.4, "taker_buy_quote": 311.98095}, {"ts": 1774662600000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 5119.8, "quote_volume": 400.27772, "trades": 6, "taker_buy_volume": 5119.8, "taker_buy_quote": 400.27772}, {"ts": 1774662660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7673.2, "quote_volume": 600.04424, "trades": 7, "taker_buy_volume": 7256.9, "taker_buy_quote": 567.48958}, {"ts": 1774662720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 65.0, "quote_volume": 5.083, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 5.083}, {"ts": 1774662840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662900000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 3987.1, "quote_volume": 312.03057, "trades": 7, "taker_buy_volume": 2518.2, "taker_buy_quote": 197.1157}, {"ts": 1774662960000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1479.1, "quote_volume": 115.8373, "trades": 5, "taker_buy_volume": 479.1, "taker_buy_quote": 37.5373}, {"ts": 1774663020000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2171.3, "quote_volume": 169.82135, "trades": 4, "taker_buy_volume": 571.3, "taker_buy_quote": 44.70135}, {"ts": 1774663080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1447.3, "quote_volume": 113.17886, "trades": 3, "taker_buy_volume": 1447.3, "taker_buy_quote": 113.17886}, {"ts": 1774663140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 536.6, "quote_volume": 42.01578, "trades": 2, "taker_buy_volume": 536.6, "taker_buy_quote": 42.01578}, {"ts": 1774663200000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 808.3, "quote_volume": 63.32814, "trades": 3, "taker_buy_volume": 808.3, "taker_buy_quote": 63.32814}, {"ts": 1774663260000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 13338.5, "quote_volume": 1045.7253, "trades": 23, "taker_buy_volume": 8042.4, "taker_buy_quote": 630.73974}, {"ts": 1774663320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 14591.0, "quote_volume": 1143.96688, "trades": 6, "taker_buy_volume": 13591.0, "taker_buy_quote": 1065.56688}, {"ts": 1774663380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2454.7, "quote_volume": 192.44848, "trades": 4, "taker_buy_volume": 2454.7, "taker_buy_quote": 192.44848}, {"ts": 1774663440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1754.0, "quote_volume": 137.37859, "trades": 4, "taker_buy_volume": 1754.0, "taker_buy_quote": 137.37859}, {"ts": 1774663500000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 637.1, "quote_volume": 49.92159, "trades": 2, "taker_buy_volume": 637.1, "taker_buy_quote": 49.92159}, {"ts": 1774663560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1913.9, "quote_volume": 149.94976, "trades": 5, "taker_buy_volume": 1913.9, "taker_buy_quote": 149.94976}, {"ts": 1774663620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 18140.5, "quote_volume": 1420.40115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3757.8, "quote_volume": 294.23574, "trades": 5, "taker_buy_volume": 3757.8, "taker_buy_quote": 294.23574}, {"ts": 1774663860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 320.4, "quote_volume": 25.08732, "trades": 1, "taker_buy_volume": 320.4, "taker_buy_quote": 25.08732}, {"ts": 1774663920000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 24485.1, "quote_volume": 1914.93482, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.5}, {"ts": 1774663980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664100000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1100.1, "quote_volume": 85.94979, "trades": 3, "taker_buy_volume": 319.8, "taker_buy_quote": 25.00836}, {"ts": 1774664160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4823.1, "quote_volume": 376.68411, "trades": 2, "taker_buy_volume": 4823.1, "taker_buy_quote": 376.68411}, {"ts": 1774664220000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 31363.2, "quote_volume": 2447.8336, "trades": 30, "taker_buy_volume": 22833.0, "taker_buy_quote": 1782.91984}, {"ts": 1774664280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 472.8, "quote_volume": 36.8784, "trades": 1, "taker_buy_volume": 472.8, "taker_buy_quote": 36.8784}, {"ts": 1774664400000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1918.1, "quote_volume": 149.51999, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.0}, {"ts": 1774664460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1256.0, "quote_volume": 97.8424, "trades": 2, "taker_buy_volume": 1256.0, "taker_buy_quote": 97.8424}, {"ts": 1774664640000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 8787.3, "quote_volume": 683.582, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 233.4}, {"ts": 1774664700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 111.8, "quote_volume": 8.67568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1000.0, "quote_volume": 77.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665120000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 9726.1, "quote_volume": 756.43177, "trades": 9, "taker_buy_volume": 7443.6, "taker_buy_quote": 578.62502}, {"ts": 1774665180000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1944.8, "quote_volume": 151.68152, "trades": 4, "taker_buy_volume": 1944.8, "taker_buy_quote": 151.68152}, {"ts": 1774665240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5346.7, "quote_volume": 415.97326, "trades": 3, "taker_buy_volume": 462.6, "taker_buy_quote": 35.99028}, {"ts": 1774665300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1068.2, "quote_volume": 83.10596, "trades": 1, "taker_buy_volume": 1068.2, "taker_buy_quote": 83.10596}, {"ts": 1774665360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.5, "quote_volume": 9.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 15363.7, "quote_volume": 1192.22312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665480000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9417.9, "quote_volume": 731.43577, "trades": 8, "taker_buy_volume": 9417.9, "taker_buy_quote": 731.43577}, {"ts": 1774665540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774665600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3282.5, "quote_volume": 255.3785, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774665660000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 14223.9, "quote_volume": 1104.45763, "trades": 11, "taker_buy_volume": 8394.0, "taker_buy_quote": 651.24615}, {"ts": 1774665720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1000.0, "quote_volume": 77.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.6}, {"ts": 1774665780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1000.0, "quote_volume": 77.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6050.7, "quote_volume": 470.13939, "trades": 3, "taker_buy_volume": 6050.7, "taker_buy_quote": 470.13939}, {"ts": 1774665900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1064.3, "quote_volume": 82.59611, "trades": 2, "taker_buy_volume": 1064.3, "taker_buy_quote": 82.59611}, {"ts": 1774666080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 200.0, "quote_volume": 15.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2135.0, "quote_volume": 165.8895, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.7}, {"ts": 1774666200000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 11316.1, "quote_volume": 881.14209, "trades": 10, "taker_buy_volume": 7033.6, "taker_buy_quote": 547.73534}, {"ts": 1774666260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2000.0, "quote_volume": 155.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.9}, {"ts": 1774666320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7190.5, "quote_volume": 560.13995, "trades": 4, "taker_buy_volume": 4908.0, "taker_buy_quote": 382.3332}, {"ts": 1774666380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.3, "quote_volume": 9.99457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1128.5, "quote_volume": 87.7973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 237.3, "quote_volume": 18.46194, "trades": 1, "taker_buy_volume": 237.3, "taker_buy_quote": 18.46194}, {"ts": 1774666800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666860000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 4877.8, "quote_volume": 379.56372, "trades": 7, "taker_buy_volume": 4508.5, "taker_buy_quote": 350.89317}, {"ts": 1774666920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1000.0, "quote_volume": 77.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.6}, {"ts": 1774666980000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 18986.3, "quote_volume": 1476.61399, "trades": 8, "taker_buy_volume": 1200.5, "taker_buy_quote": 93.17885}, {"ts": 1774667040000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 12263.4, "quote_volume": 950.85799, "trades": 11, "taker_buy_volume": 5865.9, "taker_buy_quote": 455.09384}, {"ts": 1774667100000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 8078.0, "quote_volume": 626.91014, "trades": 10, "taker_buy_volume": 3673.8, "taker_buy_quote": 285.10104}, {"ts": 1774667160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 159.6, "quote_volume": 12.38496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3518.0, "quote_volume": 272.9968, "trades": 3, "taker_buy_volume": 3518.0, "taker_buy_quote": 272.9968}, {"ts": 1774667340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1084.0, "quote_volume": 84.2268, "trades": 2, "taker_buy_volume": 1084.0, "taker_buy_quote": 84.2268}, {"ts": 1774667400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 892.0, "quote_volume": 69.3976, "trades": 1, "taker_buy_volume": 892.0, "taker_buy_quote": 69.3976}, {"ts": 1774667460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 835.4, "quote_volume": 64.99412, "trades": 2, "taker_buy_volume": 835.4, "taker_buy_quote": 64.99412}, {"ts": 1774667760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 10399.4, "quote_volume": 809.07332, "trades": 3, "taker_buy_volume": 10399.4, "taker_buy_quote": 809.07332}, {"ts": 1774668000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2727.1, "quote_volume": 212.16838, "trades": 2, "taker_buy_volume": 2727.1, "taker_buy_quote": 212.16838}, {"ts": 1774668060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6276.3, "quote_volume": 488.29614, "trades": 4, "taker_buy_volume": 5775.9, "taker_buy_quote": 449.36502}, {"ts": 1774668120000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4100.0, "quote_volume": 318.74821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 257.1, "quote_volume": 19.97667, "trades": 1, "taker_buy_volume": 257.1, "taker_buy_quote": 19.97667}, {"ts": 1774668240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1282.5, "quote_volume": 99.65025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668480000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 4243.4, "quote_volume": 329.19175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1068.0, "quote_volume": 82.8768, "trades": 2, "taker_buy_volume": 1068.0, "taker_buy_quote": 82.8768}, {"ts": 1774668600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7909.0, "quote_volume": 614.5293, "trades": 3, "taker_buy_volume": 7909.0, "taker_buy_quote": 614.5293}, {"ts": 1774668660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1282.5, "quote_volume": 99.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3640.3, "quote_volume": 282.3515, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 99.522}, {"ts": 1774668780000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 26353.4, "quote_volume": 2042.29233, "trades": 8, "taker_buy_volume": 8880.9, "taker_buy_quote": 688.26975}, {"ts": 1774668840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1000.0, "quote_volume": 77.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.5}, {"ts": 1774668900000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 585.0, "quote_volume": 45.33017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 668.8, "quote_volume": 51.77672, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 8.99}, {"ts": 1774669020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 80.9, "quote_volume": 6.27784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1000.0, "quote_volume": 77.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1000.0, "quote_volume": 77.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.7}, {"ts": 1774669320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4244.7, "quote_volume": 330.23766, "trades": 4, "taker_buy_volume": 1679.7, "taker_buy_quote": 130.68066}, {"ts": 1774669380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 64.2, "quote_volume": 4.99476, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 4.99476}, {"ts": 1774669440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774669500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8134.2, "quote_volume": 632.84076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4565.0, "quote_volume": 355.157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4282.5, "quote_volume": 331.89375, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 232.5}, {"ts": 1774669860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 412.0, "quote_volume": 31.8888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8662.4, "quote_volume": 668.93133, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.7, "quote_volume": 9.99987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 22811.7, "quote_volume": 1758.78207, "trades": 7, "taker_buy_volume": 22811.7, "taker_buy_quote": 1758.78207}, {"ts": 1774670400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1374.3, "quote_volume": 105.99596, "trades": 3, "taker_buy_volume": 1374.3, "taker_buy_quote": 105.99596}, {"ts": 1774670460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 488.1, "quote_volume": 37.5837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2351.0, "quote_volume": 181.15525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3644.1, "quote_volume": 281.32452, "trades": 3, "taker_buy_volume": 1994.7, "taker_buy_quote": 153.99084}, {"ts": 1774670640000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4982.1, "quote_volume": 384.38812, "trades": 7, "taker_buy_volume": 2099.6, "taker_buy_quote": 161.91912}, {"ts": 1774670700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4369.6, "quote_volume": 336.37808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1774671000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2000.0, "quote_volume": 153.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1774671060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 143.0, "quote_volume": 10.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4282.5, "quote_volume": 328.896, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.6}, {"ts": 1774671240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4203.8, "quote_volume": 323.27222, "trades": 3, "taker_buy_volume": 4203.8, "taker_buy_quote": 323.27222}, {"ts": 1774671300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6945.8, "quote_volume": 534.19703, "trades": 6, "taker_buy_volume": 6945.8, "taker_buy_quote": 534.19703}, {"ts": 1774671360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1406.2, "quote_volume": 108.13678, "trades": 4, "taker_buy_volume": 406.2, "taker_buy_quote": 31.23678}, {"ts": 1774671420000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2055.2, "quote_volume": 158.1504, "trades": 3, "taker_buy_volume": 1649.5, "taker_buy_quote": 126.9115}, {"ts": 1774671480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 122.9, "quote_volume": 9.4633, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.4633}, {"ts": 1774671600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3335.0, "quote_volume": 257.1285, "trades": 5, "taker_buy_volume": 3335.0, "taker_buy_quote": 257.1285}, {"ts": 1774671660000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 33603.3, "quote_volume": 2594.58114, "trades": 22, "taker_buy_volume": 20404.5, "taker_buy_quote": 1575.63465}, {"ts": 1774671720000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13227.5, "quote_volume": 1022.02245, "trades": 14, "taker_buy_volume": 10945.0, "taker_buy_quote": 845.81345}, {"ts": 1774671780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6750.3, "quote_volume": 521.40696, "trades": 7, "taker_buy_volume": 6750.3, "taker_buy_quote": 521.40696}, {"ts": 1774671840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10849.1, "quote_volume": 839.72034, "trades": 6, "taker_buy_volume": 1068.2, "taker_buy_quote": 82.67868}, {"ts": 1774671900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1240.7, "quote_volume": 96.03018, "trades": 1, "taker_buy_volume": 1240.7, "taker_buy_quote": 96.03018}, {"ts": 1774671960000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 6799.6, "quote_volume": 526.37414, "trades": 5, "taker_buy_volume": 6799.6, "taker_buy_quote": 526.37414}, {"ts": 1774672020000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4299.1, "quote_volume": 332.76539, "trades": 4, "taker_buy_volume": 4299.1, "taker_buy_quote": 332.76539}, {"ts": 1774672080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 170.0, "quote_volume": 13.158, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 13.158}, {"ts": 1774672140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6735.2, "quote_volume": 517.93688, "trades": 4, "taker_buy_volume": 5924.0, "taker_buy_quote": 455.5556}, {"ts": 1774672380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1239.5, "quote_volume": 95.31755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6584.3, "quote_volume": 506.9911, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 98.7525}, {"ts": 1774672560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 523.0, "quote_volume": 40.271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 612.3, "quote_volume": 47.20833, "trades": 1, "taker_buy_volume": 612.3, "taker_buy_quote": 47.20833}, {"ts": 1774672740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7643.7, "quote_volume": 589.32927, "trades": 6, "taker_buy_volume": 109.5, "taker_buy_quote": 8.44245}, {"ts": 1774672800000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 36308.3, "quote_volume": 2795.27181, "trades": 22, "taker_buy_volume": 2866.7, "taker_buy_quote": 220.35264}, {"ts": 1774672860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1774672920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1932.6, "quote_volume": 148.61694, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 98.62425}, {"ts": 1774672980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8388.6, "quote_volume": 646.76106, "trades": 6, "taker_buy_volume": 8388.6, "taker_buy_quote": 646.76106}, {"ts": 1774673220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7425.6, "quote_volume": 571.7712, "trades": 3, "taker_buy_volume": 7425.6, "taker_buy_quote": 571.7712}, {"ts": 1774673580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2282.5, "quote_volume": 175.52425, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 175.52425}, {"ts": 1774673820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 208.6, "quote_volume": 16.0622, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 16.0622}, {"ts": 1774673880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 239.0, "quote_volume": 18.403, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 18.403}, {"ts": 1774674000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674060000, "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0771, "volume": 27144.3, "quote_volume": 2094.55786, "trades": 24, "taker_buy_volume": 22400.6, "taker_buy_quote": 1729.06471}, {"ts": 1774674120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 252.3, "quote_volume": 19.4271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674180000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 23954.6, "quote_volume": 1847.03197, "trades": 19, "taker_buy_volume": 15345.1, "taker_buy_quote": 1183.23952}, {"ts": 1774674240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 30508.5, "quote_volume": 2352.20535, "trades": 22, "taker_buy_volume": 21689.1, "taker_buy_quote": 1672.22961}, {"ts": 1774674300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2565.0, "quote_volume": 197.7615, "trades": 3, "taker_buy_volume": 2565.0, "taker_buy_quote": 197.7615}, {"ts": 1774674360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 26830.3, "quote_volume": 2068.61613, "trades": 19, "taker_buy_volume": 10260.0, "taker_buy_quote": 791.046}, {"ts": 1774674420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3282.5, "quote_volume": 253.08075, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 98.88075}, {"ts": 1774674480000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 14258.8, "quote_volume": 1099.34521, "trades": 16, "taker_buy_volume": 9229.2, "taker_buy_quote": 711.57132}, {"ts": 1774674540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674600000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 45659.8, "quote_volume": 3519.3295, "trades": 29, "taker_buy_volume": 28240.8, "taker_buy_quote": 2177.36568}, {"ts": 1774674660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 76648.5, "quote_volume": 5909.59935, "trades": 44, "taker_buy_volume": 54270.0, "taker_buy_quote": 4184.217}, {"ts": 1774674720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 28537.4, "quote_volume": 2200.23354, "trades": 22, "taker_buy_volume": 11317.3, "taker_buy_quote": 872.56383}, {"ts": 1774674780000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 86714.1, "quote_volume": 6699.49829, "trades": 46, "taker_buy_volume": 68782.8, "taker_buy_quote": 5314.8547}, {"ts": 1774674840000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 32773.4, "quote_volume": 2538.72973, "trades": 15, "taker_buy_volume": 31490.9, "taker_buy_quote": 2439.20773}, {"ts": 1774674900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3080.9, "quote_volume": 239.07784, "trades": 4, "taker_buy_volume": 798.4, "taker_buy_quote": 61.95584}, {"ts": 1774674960000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2607.3, "quote_volume": 202.294, "trades": 4, "taker_buy_volume": 324.8, "taker_buy_quote": 25.172}, {"ts": 1774675020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1000.0, "quote_volume": 77.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.5}, {"ts": 1774675080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1282.5, "quote_volume": 99.2655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1000.0, "quote_volume": 77.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675260000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 19633.6, "quote_volume": 1517.84133, "trades": 8, "taker_buy_volume": 18049.3, "taker_buy_quote": 1395.32769}, {"ts": 1774675320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6210.2, "quote_volume": 480.66948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675380000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 445.8, "quote_volume": 34.5334, "trades": 3, "taker_buy_volume": 284.8, "taker_buy_quote": 22.072}, {"ts": 1774675440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675500000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 20976.7, "quote_volume": 1629.56097, "trades": 10, "taker_buy_volume": 17411.7, "taker_buy_quote": 1352.78872}, {"ts": 1774675560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2132.0, "quote_volume": 165.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1000.0, "quote_volume": 77.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5632.9, "quote_volume": 435.19517, "trades": 5, "taker_buy_volume": 2280.0, "taker_buy_quote": 176.016}, {"ts": 1774675860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675980000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 21848.0, "quote_volume": 1687.5244, "trades": 12, "taker_buy_volume": 14718.0, "taker_buy_quote": 1137.4449}, {"ts": 1774676040000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 19038.1, "quote_volume": 1468.73821, "trades": 14, "taker_buy_volume": 9952.6, "taker_buy_quote": 768.11791}, {"ts": 1774676100000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10324.6, "quote_volume": 795.34645, "trades": 9, "taker_buy_volume": 5050.7, "taker_buy_quote": 388.9039}, {"ts": 1774676160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1282.5, "quote_volume": 98.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 99.7, "quote_volume": 7.66693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 604.6, "quote_volume": 46.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1282.5, "quote_volume": 98.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9881.7, "quote_volume": 759.77402, "trades": 8, "taker_buy_volume": 475.6, "taker_buy_quote": 36.57364}, {"ts": 1774676700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3005.9, "quote_volume": 231.15371, "trades": 2, "taker_buy_volume": 3005.9, "taker_buy_quote": 231.15371}, {"ts": 1774676760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4630.8, "quote_volume": 356.10852, "trades": 5, "taker_buy_volume": 3630.8, "taker_buy_quote": 279.20852}, {"ts": 1774676820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677120000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 16962.0, "quote_volume": 1308.04114, "trades": 3, "taker_buy_volume": 16962.0, "taker_buy_quote": 1308.04114}, {"ts": 1774677180000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 997.4, "quote_volume": 76.93485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677240000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 1390.7, "quote_volume": 107.08097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 32844.6, "quote_volume": 2521.53713, "trades": 15, "taker_buy_volume": 6487.0, "taker_buy_quote": 497.8839}, {"ts": 1774677360000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2032.2, "quote_volume": 155.96974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 912.7, "quote_volume": 70.00409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1973.3, "quote_volume": 151.27228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677540000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 2934.9, "quote_volume": 224.76795, "trades": 5, "taker_buy_volume": 1240.5, "taker_buy_quote": 95.04635}, {"ts": 1774677600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 843.7, "quote_volume": 64.71179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1232.0, "quote_volume": 94.4944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677720000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 3749.4, "quote_volume": 287.77164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677780000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1237.0, "quote_volume": 94.823, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 30.9868}, {"ts": 1774677840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1143.2, "quote_volume": 87.68344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1280.6, "quote_volume": 98.35008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1058.2, "quote_volume": 81.16394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678020000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10919.3, "quote_volume": 835.96201, "trades": 10, "taker_buy_volume": 3842.9, "taker_buy_quote": 294.36614}, {"ts": 1774678080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1094.5, "quote_volume": 83.8387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 914.7, "quote_volume": 69.97455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678200000, "open": 0.0765, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 27338.1, "quote_volume": 2096.81367, "trades": 20, "taker_buy_volume": 24239.8, "taker_buy_quote": 1860.10355}, {"ts": 1774678260000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 3178.6, "quote_volume": 244.30627, "trades": 6, "taker_buy_volume": 2079.7, "taker_buy_quote": 159.95578}, {"ts": 1774678320000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1216.3, "quote_volume": 93.55945, "trades": 3, "taker_buy_volume": 259.8, "taker_buy_quote": 20.0046}, {"ts": 1774678380000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 4920.8, "quote_volume": 378.51784, "trades": 6, "taker_buy_volume": 1662.3, "taker_buy_quote": 127.9971}, {"ts": 1774678440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 603.1, "quote_volume": 46.4387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5166.0, "quote_volume": 398.2385, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678560000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 18456.8, "quote_volume": 1424.50539, "trades": 15, "taker_buy_volume": 14693.8, "taker_buy_quote": 1134.25067}, {"ts": 1774678620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2567.2, "quote_volume": 198.44456, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774678680000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 20326.6, "quote_volume": 1572.14123, "trades": 11, "taker_buy_volume": 9386.8, "taker_buy_quote": 726.53832}, {"ts": 1774678740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 985.9, "quote_volume": 76.30866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678800000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2755.7, "quote_volume": 213.32577, "trades": 5, "taker_buy_volume": 1166.0, "taker_buy_quote": 90.2484}, {"ts": 1774678860000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 2216.7, "quote_volume": 171.62602, "trades": 6, "taker_buy_volume": 111.8, "taker_buy_quote": 8.67568}, {"ts": 1774678920000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1788.4, "quote_volume": 138.16944, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 9.5852}, {"ts": 1774678980000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 1369.7, "quote_volume": 105.77374, "trades": 5, "taker_buy_volume": 264.5, "taker_buy_quote": 20.4523}, {"ts": 1774679040000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 4366.6, "quote_volume": 337.50337, "trades": 6, "taker_buy_volume": 2307.0, "taker_buy_quote": 178.4618}, {"ts": 1774679100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2829.6, "quote_volume": 218.59366, "trades": 5, "taker_buy_volume": 485.4, "taker_buy_quote": 37.52142}, {"ts": 1774679160000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3392.1, "quote_volume": 261.92755, "trades": 4, "taker_buy_volume": 2282.5, "taker_buy_quote": 176.209}, {"ts": 1774679220000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1103.1, "quote_volume": 85.2202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 634.9, "quote_volume": 49.01428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679340000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 15429.4, "quote_volume": 1190.41413, "trades": 18, "taker_buy_volume": 11431.7, "taker_buy_quote": 882.17074}, {"ts": 1774679400000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2887.7, "quote_volume": 222.70085, "trades": 5, "taker_buy_volume": 591.8, "taker_buy_quote": 45.68696}, {"ts": 1774679460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2567.1, "quote_volume": 198.092, "trades": 4, "taker_buy_volume": 1685.9, "taker_buy_quote": 130.15148}, {"ts": 1774679520000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 1722.7, "quote_volume": 133.1441, "trades": 3, "taker_buy_volume": 1258.3, "taker_buy_quote": 97.29242}, {"ts": 1774679580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1473.2, "quote_volume": 113.87836, "trades": 3, "taker_buy_volume": 472.9, "taker_buy_quote": 36.55517}, {"ts": 1774679640000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 12011.3, "quote_volume": 929.84989, "trades": 16, "taker_buy_volume": 9996.3, "taker_buy_quote": 773.84539}, {"ts": 1774679700000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 11464.8, "quote_volume": 888.35818, "trades": 10, "taker_buy_volume": 9464.8, "taker_buy_quote": 733.55818}, {"ts": 1774679760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 11690.0, "quote_volume": 906.20325, "trades": 9, "taker_buy_volume": 3847.5, "taker_buy_quote": 298.3095}, {"ts": 1774679880000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 18011.9, "quote_volume": 1397.89338, "trades": 6, "taker_buy_volume": 18011.9, "taker_buy_quote": 1397.89338}, {"ts": 1774679940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7354.2, "quote_volume": 570.68592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680060000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8020.5, "quote_volume": 621.66049, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 155.06399}, {"ts": 1774680120000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 23914.8, "quote_volume": 1856.67281, "trades": 10, "taker_buy_volume": 20067.3, "taker_buy_quote": 1557.85031}, {"ts": 1774680180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680240000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 42767.8, "quote_volume": 3331.64652, "trades": 25, "taker_buy_volume": 39557.8, "taker_buy_quote": 3080.96652}, {"ts": 1774680300000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 4955.6, "quote_volume": 386.11314, "trades": 6, "taker_buy_volume": 2282.5, "taker_buy_quote": 177.80675}, {"ts": 1774680360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1343.0, "quote_volume": 104.8883, "trades": 3, "taker_buy_volume": 1343.0, "taker_buy_quote": 104.8883}, {"ts": 1774680420000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 1377.0, "quote_volume": 107.27464, "trades": 3, "taker_buy_volume": 1146.8, "taker_buy_quote": 89.36508}, {"ts": 1774680480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680540000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 10214.6, "quote_volume": 795.36084, "trades": 10, "taker_buy_volume": 7932.1, "taker_buy_quote": 617.78234}, {"ts": 1774680600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5580.8, "quote_volume": 433.62816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7389.3, "quote_volume": 574.14861, "trades": 3, "taker_buy_volume": 7389.3, "taker_buy_quote": 574.14861}, {"ts": 1774680900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2282.5, "quote_volume": 177.35025, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 177.35025}, {"ts": 1774680960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8210.1, "quote_volume": 637.92477, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.7}, {"ts": 1774681020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 64.4, "quote_volume": 5.00388, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 5.00388}, {"ts": 1774681140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681200000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1776.4, "quote_volume": 137.73026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681320000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 12961.7, "quote_volume": 1008.34925, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 18.34425}, {"ts": 1774681380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4959.4, "quote_volume": 385.34538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4931.2, "quote_volume": 383.15424, "trades": 2, "taker_buy_volume": 4931.2, "taker_buy_quote": 383.15424}, {"ts": 1774681560000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7850.4, "quote_volume": 611.37347, "trades": 6, "taker_buy_volume": 7406.0, "taker_buy_quote": 576.79915}, {"ts": 1774681620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1205.3, "quote_volume": 93.9134, "trades": 2, "taker_buy_volume": 1205.3, "taker_buy_quote": 93.9134}, {"ts": 1774681680000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 4536.5, "quote_volume": 354.69277, "trades": 8, "taker_buy_volume": 3468.4, "taker_buy_quote": 271.1023}, {"ts": 1774681740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2000.0, "quote_volume": 156.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2591.4, "quote_volume": 202.85941, "trades": 4, "taker_buy_volume": 1119.3, "taker_buy_quote": 87.64119}, {"ts": 1774681860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 10403.6, "quote_volume": 813.56152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1312.3, "quote_volume": 102.62186, "trades": 2, "taker_buy_volume": 1312.3, "taker_buy_quote": 102.62186}, {"ts": 1774681980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1638.5, "quote_volume": 128.06685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4565.0, "quote_volume": 356.983, "trades": 4, "taker_buy_volume": 3565.0, "taker_buy_quote": 278.783}, {"ts": 1774682160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4565.0, "quote_volume": 356.983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682220000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 5641.5, "quote_volume": 441.24141, "trades": 3, "taker_buy_volume": 4880.4, "taker_buy_quote": 381.64728}, {"ts": 1774682280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 14483.4, "quote_volume": 1136.66858, "trades": 20, "taker_buy_volume": 6902.0, "taker_buy_quote": 541.52868}, {"ts": 1774682340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3282.6, "quote_volume": 257.35584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 261.4, "quote_volume": 20.46762, "trades": 1, "taker_buy_volume": 261.4, "taker_buy_quote": 20.46762}, {"ts": 1774682460000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 30096.6, "quote_volume": 2354.5671, "trades": 13, "taker_buy_volume": 7712.0, "taker_buy_quote": 603.86313}, {"ts": 1774682520000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 9557.0, "quote_volume": 748.78505, "trades": 17, "taker_buy_volume": 9557.0, "taker_buy_quote": 748.78505}, {"ts": 1774682580000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3111.7, "quote_volume": 244.43863, "trades": 13, "taker_buy_volume": 2098.7, "taker_buy_quote": 164.82957}, {"ts": 1774682640000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 6371.0, "quote_volume": 500.90928, "trades": 5, "taker_buy_volume": 6371.0, "taker_buy_quote": 500.90928}, {"ts": 1774682700000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 22463.9, "quote_volume": 1767.86501, "trades": 19, "taker_buy_volume": 14646.9, "taker_buy_quote": 1152.94043}, {"ts": 1774682760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1000.0, "quote_volume": 78.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682940000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3614.6, "quote_volume": 284.14077, "trades": 4, "taker_buy_volume": 2614.6, "taker_buy_quote": 205.54077}, {"ts": 1774683000000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 10669.2, "quote_volume": 840.92171, "trades": 16, "taker_buy_volume": 9669.2, "taker_buy_quote": 762.02171}, {"ts": 1774683060000, "open": 0.0789, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 93727.5, "quote_volume": 7413.30025, "trades": 62, "taker_buy_volume": 42132.6, "taker_buy_quote": 3333.03674}, {"ts": 1774683120000, "open": 0.079, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 49852.2, "quote_volume": 3939.09195, "trades": 38, "taker_buy_volume": 23958.7, "taker_buy_quote": 1894.7358}, {"ts": 1774683180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1059.7, "quote_volume": 83.50436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 6667.9, "quote_volume": 524.96284, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.6}, {"ts": 1774683300000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 8250.0, "quote_volume": 649.175, "trades": 7, "taker_buy_volume": 8250.0, "taker_buy_quote": 649.175}, {"ts": 1774683360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683420000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3422.8, "quote_volume": 269.10739, "trades": 4, "taker_buy_volume": 3035.6, "taker_buy_quote": 238.67347}, {"ts": 1774683480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 241.8, "quote_volume": 19.05384, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 19.05384}, {"ts": 1774683540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1774683600000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5648.7, "quote_volume": 443.5512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1000.0, "quote_volume": 78.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.6}, {"ts": 1774683720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 83.1, "quote_volume": 6.53166, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 6.53166}, {"ts": 1774683840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 83.0, "quote_volume": 6.5321, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 6.5321}, {"ts": 1774683900000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 2699.4, "quote_volume": 212.68266, "trades": 3, "taker_buy_volume": 2699.4, "taker_buy_quote": 212.68266}, {"ts": 1774683960000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 31887.4, "quote_volume": 2519.41859, "trades": 21, "taker_buy_volume": 25039.9, "taker_buy_quote": 1978.23784}, {"ts": 1774684020000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 38131.1, "quote_volume": 3011.72218, "trades": 13, "taker_buy_volume": 2673.7, "taker_buy_quote": 211.09405}, {"ts": 1774684080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4282.5, "quote_volume": 337.88925, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.8}, {"ts": 1774684140000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1000.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.9}, {"ts": 1774684200000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 24937.0, "quote_volume": 1968.82354, "trades": 12, "taker_buy_volume": 24781.0, "taker_buy_quote": 1956.49954}, {"ts": 1774684260000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4516.1, "quote_volume": 356.42029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1282.5, "quote_volume": 101.3175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1000.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2282.5, "quote_volume": 179.861, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.061}, {"ts": 1774684500000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4540.1, "quote_volume": 358.11389, "trades": 3, "taker_buy_volume": 4540.1, "taker_buy_quote": 358.11389}, {"ts": 1774684560000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 8173.1, "quote_volume": 645.9145, "trades": 8, "taker_buy_volume": 6173.1, "taker_buy_quote": 487.7145}, {"ts": 1774684620000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 10647.2, "quote_volume": 842.60174, "trades": 11, "taker_buy_volume": 8364.7, "taker_buy_quote": 662.02774}, {"ts": 1774684680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2283.1, "quote_volume": 180.82152, "trades": 3, "taker_buy_volume": 2283.1, "taker_buy_quote": 180.82152}, {"ts": 1774684740000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 87649.2, "quote_volume": 6926.13358, "trades": 61, "taker_buy_volume": 32927.6, "taker_buy_quote": 2605.12792}, {"ts": 1774684860000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 19703.6, "quote_volume": 1555.39736, "trades": 26, "taker_buy_volume": 15738.0, "taker_buy_quote": 1242.41152}, {"ts": 1774684920000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 17527.0, "quote_volume": 1377.34914, "trades": 12, "taker_buy_volume": 5507.0, "taker_buy_quote": 432.4359}, {"ts": 1774684980000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 22242.1, "quote_volume": 1746.92221, "trades": 32, "taker_buy_volume": 4338.1, "taker_buy_quote": 341.07346}, {"ts": 1774685040000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 16832.0, "quote_volume": 1322.19045, "trades": 14, "taker_buy_volume": 8784.5, "taker_buy_quote": 690.4617}, {"ts": 1774685100000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 21612.3, "quote_volume": 1696.61879, "trades": 23, "taker_buy_volume": 19101.1, "taker_buy_quote": 1499.51246}, {"ts": 1774685160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 636.1, "quote_volume": 50.06107, "trades": 1, "taker_buy_volume": 636.1, "taker_buy_quote": 50.06107}, {"ts": 1774685220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 484.0, "quote_volume": 38.0424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1000.0, "quote_volume": 78.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 13624.5, "quote_volume": 1069.52325, "trades": 6, "taker_buy_volume": 11342.0, "taker_buy_quote": 890.347}, {"ts": 1774685460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2020.4, "quote_volume": 158.80344, "trades": 3, "taker_buy_volume": 2020.4, "taker_buy_quote": 158.80344}, {"ts": 1774685520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1000.0, "quote_volume": 78.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.5}, {"ts": 1774685580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2000.0, "quote_volume": 156.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.4}, {"ts": 1774685700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2616.4, "quote_volume": 205.41284, "trades": 4, "taker_buy_volume": 1616.4, "taker_buy_quote": 126.91284}, {"ts": 1774685760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2000.0, "quote_volume": 157.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1000.0, "quote_volume": 78.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 12824.8, "quote_volume": 1004.18184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3596.1, "quote_volume": 281.93424, "trades": 2, "taker_buy_volume": 3596.1, "taker_buy_quote": 281.93424}, {"ts": 1774686060000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4565.0, "quote_volume": 358.02425, "trades": 5, "taker_buy_volume": 2282.5, "taker_buy_quote": 179.07625}, {"ts": 1774686120000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 5153.3, "quote_volume": 405.46471, "trades": 5, "taker_buy_volume": 1582.3, "taker_buy_quote": 124.52701}, {"ts": 1774686180000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4318.6, "quote_volume": 340.10568, "trades": 4, "taker_buy_volume": 3318.6, "taker_buy_quote": 261.40568}, {"ts": 1774686240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4981.9, "quote_volume": 393.07191, "trades": 5, "taker_buy_volume": 1981.9, "taker_buy_quote": 156.37191}, {"ts": 1774686300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686480000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3753.5, "quote_volume": 295.40045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 7674.0, "quote_volume": 604.48295, "trades": 8, "taker_buy_volume": 6674.0, "taker_buy_quote": 525.78295}, {"ts": 1774686600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2000.0, "quote_volume": 157.2, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.6}, {"ts": 1774686720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 158.3, "quote_volume": 12.47404, "trades": 1, "taker_buy_volume": 158.3, "taker_buy_quote": 12.47404}, {"ts": 1774686840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1699.4, "quote_volume": 133.4029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2272.2, "quote_volume": 178.49492, "trades": 2, "taker_buy_volume": 1272.2, "taker_buy_quote": 99.99492}, {"ts": 1774687200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1000.0, "quote_volume": 78.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.5}, {"ts": 1774687260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2565.0, "quote_volume": 201.096, "trades": 2, "taker_buy_volume": 2565.0, "taker_buy_quote": 201.096}, {"ts": 1774687320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2424.0, "quote_volume": 190.284, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.5}, {"ts": 1774687380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687560000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 23902.2, "quote_volume": 1872.99885, "trades": 14, "taker_buy_volume": 4767.9, "taker_buy_quote": 373.80336}, {"ts": 1774687620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6136.1, "quote_volume": 480.45663, "trades": 3, "taker_buy_volume": 6136.1, "taker_buy_quote": 480.45663}, {"ts": 1774687680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 30432.9, "quote_volume": 2381.5493, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1282.5, "quote_volume": 100.41975, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.41975}, {"ts": 1774687920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687980000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5919.0, "quote_volume": 462.9658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6095.3, "quote_volume": 476.65246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1322.6, "quote_volume": 103.42732, "trades": 4, "taker_buy_volume": 1322.6, "taker_buy_quote": 103.42732}, {"ts": 1774688400000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 50485.7, "quote_volume": 3942.41542, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1000.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.0}, {"ts": 1774688520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8836.6, "quote_volume": 689.76985, "trades": 7, "taker_buy_volume": 7836.6, "taker_buy_quote": 611.66985}, {"ts": 1774688580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 241.2, "quote_volume": 18.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688700000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4944.0, "quote_volume": 386.39255, "trades": 6, "taker_buy_volume": 4944.0, "taker_buy_quote": 386.39255}, {"ts": 1774688760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2368.5, "quote_volume": 185.2167, "trades": 3, "taker_buy_volume": 2368.5, "taker_buy_quote": 185.2167}, {"ts": 1774688820000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 1393.5, "quote_volume": 108.97756, "trades": 4, "taker_buy_volume": 1163.0, "taker_buy_quote": 90.9629}, {"ts": 1774688940000, "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 29600.1, "quote_volume": 2312.41371, "trades": 16, "taker_buy_volume": 8705.1, "taker_buy_quote": 680.50126}, {"ts": 1774689000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2000.0, "quote_volume": 156.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.2}, {"ts": 1774689060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 127.8, "quote_volume": 9.99396, "trades": 1, "taker_buy_volume": 127.8, "taker_buy_quote": 9.99396}, {"ts": 1774689120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 13890.6, "quote_volume": 1082.306, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689300000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 80262.0, "quote_volume": 6245.52959, "trades": 45, "taker_buy_volume": 13177.4, "taker_buy_quote": 1026.21946}, {"ts": 1774689360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 302.0, "quote_volume": 23.4956, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 23.4956}, {"ts": 1774689480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 16700.9, "quote_volume": 1299.33002, "trades": 5, "taker_buy_volume": 16700.9, "taker_buy_quote": 1299.33002}, {"ts": 1774689600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3612.5, "quote_volume": 281.0525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 25698.7, "quote_volume": 1993.54432, "trades": 21, "taker_buy_volume": 1282.5, "taker_buy_quote": 99.39375}, {"ts": 1774689720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5221.8, "quote_volume": 404.6895, "trades": 5, "taker_buy_volume": 1656.8, "taker_buy_quote": 128.402}, {"ts": 1774689780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 19381.4, "quote_volume": 1497.9522, "trades": 10, "taker_buy_volume": 1282.5, "taker_buy_quote": 99.13725}, {"ts": 1774690020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 224.2, "quote_volume": 17.30824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690140000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 32047.7, "quote_volume": 2476.01272, "trades": 19, "taker_buy_volume": 32047.7, "taker_buy_quote": 2476.01272}, {"ts": 1774690200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3783.4, "quote_volume": 291.93785, "trades": 6, "taker_buy_volume": 2377.1, "taker_buy_quote": 183.51212}, {"ts": 1774690320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 113.6, "quote_volume": 8.75856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1077.5, "quote_volume": 82.9675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690620000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3810.4, "quote_volume": 293.14801, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1774690680000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8032.3, "quote_volume": 618.42635, "trades": 6, "taker_buy_volume": 7424.8, "taker_buy_quote": 571.7096}, {"ts": 1774690740000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4364.7, "quote_volume": 336.06027, "trades": 7, "taker_buy_volume": 3579.3, "taker_buy_quote": 275.6061}, {"ts": 1774690800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8993.9, "quote_volume": 693.44902, "trades": 12, "taker_buy_volume": 3758.3, "taker_buy_quote": 289.78426}, {"ts": 1774690860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3121.3, "quote_volume": 240.3401, "trades": 5, "taker_buy_volume": 1298.7, "taker_buy_quote": 99.9999}, {"ts": 1774690920000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1500.0, "quote_volume": 115.47427, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1774690980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13180.1, "quote_volume": 1016.11195, "trades": 4, "taker_buy_volume": 12442.5, "taker_buy_quote": 959.31675}, {"ts": 1774691040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 397.6, "quote_volume": 30.6152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3723.0, "quote_volume": 286.25634, "trades": 8, "taker_buy_volume": 647.8, "taker_buy_quote": 49.81582}, {"ts": 1774691160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 528.9, "quote_volume": 40.61952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 481.2, "quote_volume": 36.95616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691280000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1300.9, "quote_volume": 99.87517, "trades": 4, "taker_buy_volume": 961.4, "taker_buy_quote": 73.83552}, {"ts": 1774691340000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 10406.1, "quote_volume": 796.36043, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5794.9, "quote_volume": 443.86545, "trades": 9, "taker_buy_volume": 3273.5, "taker_buy_quote": 250.7501}, {"ts": 1774691460000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7383.7, "quote_volume": 564.79839, "trades": 7, "taker_buy_volume": 6837.1, "taker_buy_quote": 523.03815}, {"ts": 1774691520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 379.2, "quote_volume": 28.97088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8406.4, "quote_volume": 643.47374, "trades": 9, "taker_buy_volume": 1276.4, "taker_buy_quote": 97.67224}, {"ts": 1774691640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 651.8, "quote_volume": 49.99306, "trades": 1, "taker_buy_volume": 651.8, "taker_buy_quote": 49.99306}, {"ts": 1774691700000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 19802.0, "quote_volume": 1519.21335, "trades": 12, "taker_buy_volume": 17261.5, "taker_buy_quote": 1324.357}, {"ts": 1774691760000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 15946.7, "quote_volume": 1229.93985, "trades": 12, "taker_buy_volume": 15271.5, "taker_buy_quote": 1177.94945}, {"ts": 1774691820000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 52859.7, "quote_volume": 4089.88805, "trades": 41, "taker_buy_volume": 45124.3, "taker_buy_quote": 3492.23253}, {"ts": 1774691880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3282.5, "quote_volume": 253.73725, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774691940000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 24664.4, "quote_volume": 1904.17291, "trades": 7, "taker_buy_volume": 1940.4, "taker_buy_quote": 150.03488}, {"ts": 1774692000000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1515.6, "quote_volume": 116.87607, "trades": 2, "taker_buy_volume": 233.1, "taker_buy_quote": 17.99532}, {"ts": 1774692060000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4282.5, "quote_volume": 330.409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692120000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8260.9, "quote_volume": 638.06973, "trades": 5, "taker_buy_volume": 4978.4, "taker_buy_quote": 384.33248}, {"ts": 1774692180000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3106.0, "quote_volume": 240.01145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 18749.9, "quote_volume": 1447.49228, "trades": 9, "taker_buy_volume": 16467.4, "taker_buy_quote": 1271.28328}, {"ts": 1774692300000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7908.3, "quote_volume": 611.18334, "trades": 7, "taker_buy_volume": 4343.3, "taker_buy_quote": 335.73709}, {"ts": 1774692360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2282.5, "quote_volume": 176.43725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 79.6, "quote_volume": 6.14512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 151.9, "quote_volume": 11.71796, "trades": 2, "taker_buy_volume": 64.7, "taker_buy_quote": 4.99484}, {"ts": 1774692540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5178.1, "quote_volume": 399.33151, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692600000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12741.1, "quote_volume": 980.99525, "trades": 6, "taker_buy_volume": 10837.5, "taker_buy_quote": 834.4875}, {"ts": 1774692660000, "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 14429.4, "quote_volume": 1115.55129, "trades": 13, "taker_buy_volume": 8695.4, "taker_buy_quote": 672.67514}, {"ts": 1774692720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2579.2, "quote_volume": 199.63008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 704.3, "quote_volume": 54.30153, "trades": 1, "taker_buy_volume": 704.3, "taker_buy_quote": 54.30153}, {"ts": 1774692840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1224.6, "quote_volume": 94.41666, "trades": 2, "taker_buy_volume": 224.6, "taker_buy_quote": 17.31666}, {"ts": 1774692960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2033.2, "quote_volume": 156.75972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2712.5, "quote_volume": 209.13375, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1774693140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7476.6, "quote_volume": 577.19352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2282.5, "quote_volume": 175.98075, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 175.98075}, {"ts": 1774693320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693380000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 25698.2, "quote_volume": 1976.25987, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11000.0, "quote_volume": 847.0, "trades": 3, "taker_buy_volume": 11000.0, "taker_buy_quote": 847.0}, {"ts": 1774693500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7501.9, "quote_volume": 576.89611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1402.6, "quote_volume": 108.0002, "trades": 2, "taker_buy_volume": 1402.6, "taker_buy_quote": 108.0002}, {"ts": 1774693800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2129.7, "quote_volume": 164.19987, "trades": 3, "taker_buy_volume": 2129.7, "taker_buy_quote": 164.19987}, {"ts": 1774693920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2283.7, "quote_volume": 176.07327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2118.6, "quote_volume": 163.1322, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1774694040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 649.3, "quote_volume": 49.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5841.6, "quote_volume": 449.19808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2282.5, "quote_volume": 175.52425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694340000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 10412.5, "quote_volume": 799.78, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.8}, {"ts": 1774694400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4572.1, "quote_volume": 350.54402, "trades": 9, "taker_buy_volume": 81.3, "taker_buy_quote": 6.23571}, {"ts": 1774694460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3667.3, "quote_volume": 281.28191, "trades": 2, "taker_buy_volume": 3667.3, "taker_buy_quote": 281.28191}, {"ts": 1774694520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2282.5, "quote_volume": 175.296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 608.4, "quote_volume": 46.78596, "trades": 1, "taker_buy_volume": 608.4, "taker_buy_quote": 46.78596}, {"ts": 1774694700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1282.5, "quote_volume": 98.62425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1300.3, "quote_volume": 99.99307, "trades": 2, "taker_buy_volume": 1300.3, "taker_buy_quote": 99.99307}, {"ts": 1774694820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694880000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3164.5, "quote_volume": 243.06541, "trades": 4, "taker_buy_volume": 318.1, "taker_buy_quote": 24.46189}, {"ts": 1774694940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4049.9, "quote_volume": 311.03232, "trades": 5, "taker_buy_volume": 2565.0, "taker_buy_quote": 196.992}, {"ts": 1774695180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1163.1, "quote_volume": 89.32608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6112.4, "quote_volume": 469.11492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695360000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7176.3, "quote_volume": 549.28398, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3282.5, "quote_volume": 251.11125, "trades": 3, "taker_buy_volume": 2282.5, "taker_buy_quote": 174.61125}, {"ts": 1774695480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 129.5, "quote_volume": 9.90675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3004.2, "quote_volume": 230.12172, "trades": 6, "taker_buy_volume": 3004.2, "taker_buy_quote": 230.12172}, {"ts": 1774695660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 17582.1, "quote_volume": 1348.67739, "trades": 6, "taker_buy_volume": 16278.9, "taker_buy_quote": 1248.59163}, {"ts": 1774695780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695900000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 16857.3, "quote_volume": 1295.21739, "trades": 12, "taker_buy_volume": 8279.8, "taker_buy_quote": 635.60764}, {"ts": 1774695960000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 27752.6, "quote_volume": 2130.2492, "trades": 18, "taker_buy_volume": 18568.6, "taker_buy_quote": 1425.18993}, {"ts": 1774696020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 250.6, "quote_volume": 19.22102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 876.6, "quote_volume": 67.23522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2213.2, "quote_volume": 169.91185, "trades": 6, "taker_buy_volume": 1594.1, "taker_buy_quote": 122.42688}, {"ts": 1774696200000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7905.9, "quote_volume": 606.29745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1779.6, "quote_volume": 136.31736, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 98.2395}, {"ts": 1774696320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 429.1, "quote_volume": 32.82615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 394.2, "quote_volume": 30.1563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8918.2, "quote_volume": 683.12181, "trades": 6, "taker_buy_volume": 8571.2, "taker_buy_quote": 656.55392}, {"ts": 1774696500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1076.9, "quote_volume": 82.57863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 408.4, "quote_volume": 31.32428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 325.9, "quote_volume": 25.06171, "trades": 3, "taker_buy_volume": 111.8, "taker_buy_quote": 8.59742}, {"ts": 1774696680000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2462.0, "quote_volume": 189.448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7298.5, "quote_volume": 561.9845, "trades": 4, "taker_buy_volume": 6794.4, "taker_buy_quote": 523.1688}, {"ts": 1774696800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 537.4, "quote_volume": 41.3798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1132.6, "quote_volume": 87.32346, "trades": 3, "taker_buy_volume": 985.6, "taker_buy_quote": 75.98976}, {"ts": 1774696920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 407.9, "quote_volume": 31.44909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4572.1, "quote_volume": 352.50891, "trades": 3, "taker_buy_volume": 3572.1, "taker_buy_quote": 275.40891}, {"ts": 1774697040000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 27535.4, "quote_volume": 2126.36563, "trades": 11, "taker_buy_volume": 27535.4, "taker_buy_quote": 2126.36563}, {"ts": 1774697100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2350.9, "quote_volume": 181.95966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1701.8, "quote_volume": 132.05968, "trades": 3, "taker_buy_volume": 111.8, "taker_buy_quote": 8.67568}, {"ts": 1774697220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3825.0, "quote_volume": 296.4375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 593.5, "quote_volume": 45.9369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 11094.3, "quote_volume": 860.07263, "trades": 6, "taker_buy_volume": 3117.3, "taker_buy_quote": 241.90248}, {"ts": 1774697400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 16575.8, "quote_volume": 1282.30891, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 145.5, "quote_volume": 11.24715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697520000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5867.7, "quote_volume": 454.05998, "trades": 4, "taker_buy_volume": 5867.7, "taker_buy_quote": 454.05998}, {"ts": 1774697580000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1967.9, "quote_volume": 152.60904, "trades": 2, "taker_buy_volume": 1967.9, "taker_buy_quote": 152.60904}, {"ts": 1774697640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2202.5, "quote_volume": 170.914, "trades": 4, "taker_buy_volume": 1202.5, "taker_buy_quote": 93.314}, {"ts": 1774697700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1000.0, "quote_volume": 77.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697880000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 215.5, "quote_volume": 16.73567, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 9.99999}, {"ts": 1774697940000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1040.9, "quote_volume": 80.91208, "trades": 2, "taker_buy_volume": 1040.9, "taker_buy_quote": 80.91208}, {"ts": 1774698000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698060000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 33820.4, "quote_volume": 2634.37593, "trades": 27, "taker_buy_volume": 30260.9, "taker_buy_quote": 2357.21858}, {"ts": 1774698120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 14493.0, "quote_volume": 1128.42549, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.9}, {"ts": 1774698240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 320.1, "quote_volume": 24.9678, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 24.9678}, {"ts": 1774698300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 97.3, "quote_volume": 7.57967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8726.8, "quote_volume": 678.94504, "trades": 9, "taker_buy_volume": 6726.8, "taker_buy_quote": 523.34504}, {"ts": 1774698480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8215.0, "quote_volume": 639.127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774698660000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 16815.6, "quote_volume": 1306.34215, "trades": 7, "taker_buy_volume": 14515.9, "taker_buy_quote": 1127.88543}, {"ts": 1774698720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 500.9, "quote_volume": 38.86984, "trades": 3, "taker_buy_volume": 500.9, "taker_buy_quote": 38.86984}, {"ts": 1774698900000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 5427.7, "quote_volume": 420.96425, "trades": 10, "taker_buy_volume": 1441.7, "taker_buy_quote": 111.88985}, {"ts": 1774698960000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 35821.2, "quote_volume": 2783.45835, "trades": 12, "taker_buy_volume": 35821.2, "taker_buy_quote": 2783.45835}, {"ts": 1774699020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 969.4, "quote_volume": 75.41932, "trades": 3, "taker_buy_volume": 969.4, "taker_buy_quote": 75.41932}, {"ts": 1774699080000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1509.2, "quote_volume": 117.28368, "trades": 3, "taker_buy_volume": 509.2, "taker_buy_quote": 39.58368}, {"ts": 1774699140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2886.8, "quote_volume": 224.01568, "trades": 6, "taker_buy_volume": 2886.8, "taker_buy_quote": 224.01568}, {"ts": 1774699200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5488.0, "quote_volume": 425.88662, "trades": 13, "taker_buy_volume": 1459.4, "taker_buy_quote": 113.26726}, {"ts": 1774699260000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 572.6, "quote_volume": 44.41438, "trades": 2, "taker_buy_volume": 572.6, "taker_buy_quote": 44.41438}, {"ts": 1774699320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 470.2, "quote_volume": 36.4405, "trades": 3, "taker_buy_volume": 470.2, "taker_buy_quote": 36.4405}, {"ts": 1774699380000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 305.4, "quote_volume": 23.7093, "trades": 2, "taker_buy_volume": 305.4, "taker_buy_quote": 23.7093}, {"ts": 1774699440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1293.7, "quote_volume": 100.53517, "trades": 4, "taker_buy_volume": 293.7, "taker_buy_quote": 22.83517}, {"ts": 1774699500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 378.7, "quote_volume": 29.38712, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 29.38712}, {"ts": 1774699560000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6724.4, "quote_volume": 521.15227, "trades": 3, "taker_buy_volume": 272.8, "taker_buy_quote": 21.15327}, {"ts": 1774699620000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 404.2, "quote_volume": 31.30515, "trades": 2, "taker_buy_volume": 404.2, "taker_buy_quote": 31.30515}, {"ts": 1774699680000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1261.3, "quote_volume": 97.65075, "trades": 4, "taker_buy_volume": 1261.3, "taker_buy_quote": 97.65075}, {"ts": 1774699740000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 463.1, "quote_volume": 35.96129, "trades": 3, "taker_buy_volume": 463.1, "taker_buy_quote": 35.96129}, {"ts": 1774699800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 296.5, "quote_volume": 23.05629, "trades": 2, "taker_buy_volume": 296.5, "taker_buy_quote": 23.05629}, {"ts": 1774699860000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 2925.2, "quote_volume": 227.38332, "trades": 6, "taker_buy_volume": 363.2, "taker_buy_quote": 28.24387}, {"ts": 1774699920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4045.1, "quote_volume": 314.30427, "trades": 7, "taker_buy_volume": 3686.1, "taker_buy_quote": 286.40997}, {"ts": 1774699980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 402.0, "quote_volume": 31.2756, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 31.2756}, {"ts": 1774700040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 286.8, "quote_volume": 22.31304, "trades": 2, "taker_buy_volume": 286.8, "taker_buy_quote": 22.31304}, {"ts": 1774700100000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4057.9, "quote_volume": 315.71914, "trades": 6, "taker_buy_volume": 492.9, "taker_buy_quote": 38.36214}, {"ts": 1774700160000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2643.7, "quote_volume": 205.70056, "trades": 4, "taker_buy_volume": 361.2, "taker_buy_quote": 28.12206}, {"ts": 1774700220000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 18174.5, "quote_volume": 1414.20435, "trades": 7, "taker_buy_volume": 15892.0, "taker_buy_quote": 1236.3976}, {"ts": 1774700280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 16137.0, "quote_volume": 1255.4586, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774700340000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 31657.5, "quote_volume": 2470.21142, "trades": 15, "taker_buy_volume": 28657.5, "taker_buy_quote": 2235.61142}, {"ts": 1774700400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 116.2, "quote_volume": 9.07522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2282.5, "quote_volume": 178.26325, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.16325}, {"ts": 1774700520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1282.5, "quote_volume": 100.16325, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.16325}, {"ts": 1774700580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 70.8, "quote_volume": 5.52948, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.52948}, {"ts": 1774700640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 917.0, "quote_volume": 71.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1000.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.0}, {"ts": 1774701000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 780.4, "quote_volume": 60.8712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701180000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3589.9, "quote_volume": 280.47299, "trades": 4, "taker_buy_volume": 3589.9, "taker_buy_quote": 280.47299}, {"ts": 1774701240000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 724.7, "quote_volume": 56.76351, "trades": 3, "taker_buy_volume": 306.8, "taker_buy_quote": 24.04194}, {"ts": 1774701300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1282.5, "quote_volume": 100.16325, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.16325}, {"ts": 1774701480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1212.1, "quote_volume": 94.66501, "trades": 1, "taker_buy_volume": 1212.1, "taker_buy_quote": 94.66501}, {"ts": 1774701540000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6710.3, "quote_volume": 525.31649, "trades": 5, "taker_buy_volume": 4710.3, "taker_buy_quote": 368.81649}, {"ts": 1774701600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2282.5, "quote_volume": 178.5915, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.2915}, {"ts": 1774701660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 18259.7, "quote_volume": 1427.77404, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1000.0, "quote_volume": 78.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.2}, {"ts": 1774702080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7684.5, "quote_volume": 600.15945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702260000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 11835.5, "quote_volume": 924.36561, "trades": 13, "taker_buy_volume": 4843.6, "taker_buy_quote": 378.51302}, {"ts": 1774702320000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 11088.5, "quote_volume": 865.67145, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 344.0, "quote_volume": 26.7976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1201.1, "quote_volume": 93.6858, "trades": 3, "taker_buy_volume": 1201.1, "taker_buy_quote": 93.6858}, {"ts": 1774702740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 208.0, "quote_volume": 16.2032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1157.0, "quote_volume": 90.1303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1000.0, "quote_volume": 77.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2618.1, "quote_volume": 203.94999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3508.2, "quote_volume": 273.28878, "trades": 4, "taker_buy_volume": 3508.2, "taker_buy_quote": 273.28878}, {"ts": 1774703160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1558.0, "quote_volume": 121.3682, "trades": 2, "taker_buy_volume": 1558.0, "taker_buy_quote": 121.3682}, {"ts": 1774703220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 897.4, "quote_volume": 69.9972, "trades": 1, "taker_buy_volume": 897.4, "taker_buy_quote": 69.9972}, {"ts": 1774703280000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7575.4, "quote_volume": 590.00796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2309.6, "quote_volume": 179.91784, "trades": 3, "taker_buy_volume": 2309.6, "taker_buy_quote": 179.91784}, {"ts": 1774703400000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3000.0, "quote_volume": 234.1, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 234.1}, {"ts": 1774703460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1111.8, "quote_volume": 87.05394, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 87.05394}, {"ts": 1774703520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 81.2, "quote_volume": 6.35796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703700000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 11903.0, "quote_volume": 931.55316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 15713.3, "quote_volume": 1230.35139, "trades": 5, "taker_buy_volume": 15713.3, "taker_buy_quote": 1230.35139}, {"ts": 1774703820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1282.5, "quote_volume": 100.41975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1469.2, "quote_volume": 115.03836, "trades": 2, "taker_buy_volume": 1469.2, "taker_buy_quote": 115.03836}, {"ts": 1774704000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 672.1, "quote_volume": 52.69264, "trades": 1, "taker_buy_volume": 672.1, "taker_buy_quote": 52.69264}, {"ts": 1774704120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 15626.0, "quote_volume": 1225.0784, "trades": 5, "taker_buy_volume": 15626.0, "taker_buy_quote": 1225.0784}, {"ts": 1774704180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 12433.9, "quote_volume": 975.26836, "trades": 15, "taker_buy_volume": 4781.5, "taker_buy_quote": 375.09195}, {"ts": 1774704360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1282.5, "quote_volume": 100.67625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704720000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 27102.8, "quote_volume": 2130.55038, "trades": 13, "taker_buy_volume": 1111.8, "taker_buy_quote": 87.49866}, {"ts": 1774704780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8953.1, "quote_volume": 702.81835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2374.3, "quote_volume": 185.90769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 0.0784, "high": 0.0792, "low": 0.0784, "close": 0.0789, "volume": 30688.3, "quote_volume": 2416.94053, "trades": 32, "taker_buy_volume": 23524.5, "taker_buy_quote": 1851.99808}, {"ts": 1774705260000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3282.5, "quote_volume": 258.88925, "trades": 4, "taker_buy_volume": 2282.5, "taker_buy_quote": 180.08925}, {"ts": 1774705320000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 12125.1, "quote_volume": 955.55788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705440000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 77.8, "quote_volume": 6.13064, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 6.13064}, {"ts": 1774705500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1000.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4391.0, "quote_volume": 346.4499, "trades": 3, "taker_buy_volume": 4391.0, "taker_buy_quote": 346.4499}, {"ts": 1774705620000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1282.5, "quote_volume": 101.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 111.8, "quote_volume": 8.79866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2186.5, "quote_volume": 171.8589, "trades": 4, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.8045}, {"ts": 1774705800000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3943.5, "quote_volume": 309.9591, "trades": 5, "taker_buy_volume": 3565.0, "taker_buy_quote": 280.209}, {"ts": 1774705860000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 26845.2, "quote_volume": 2109.53206, "trades": 14, "taker_buy_volume": 12725.0, "taker_buy_quote": 1000.185}, {"ts": 1774705920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7611.9, "quote_volume": 599.05653, "trades": 5, "taker_buy_volume": 3585.2, "taker_buy_quote": 282.15524}, {"ts": 1774706040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3176.7, "quote_volume": 250.00629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 90.0, "quote_volume": 7.083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1431.7, "quote_volume": 112.81796, "trades": 2, "taker_buy_volume": 1431.7, "taker_buy_quote": 112.81796}, {"ts": 1774706220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706280000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 5299.6, "quote_volume": 418.59583, "trades": 6, "taker_buy_volume": 5299.6, "taker_buy_quote": 418.59583}, {"ts": 1774706340000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 11356.6, "quote_volume": 896.8976, "trades": 11, "taker_buy_volume": 2311.8, "taker_buy_quote": 182.6322}, {"ts": 1774706400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1282.5, "quote_volume": 101.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 11590.7, "quote_volume": 912.13409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1369.1, "quote_volume": 107.74817, "trades": 3, "taker_buy_volume": 1369.1, "taker_buy_quote": 107.74817}, {"ts": 1774706580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5081.6, "quote_volume": 401.4464, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 87.8322}, {"ts": 1774706700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2282.5, "quote_volume": 180.3175, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 180.3175}, {"ts": 1774706760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 15067.0, "quote_volume": 1191.7997, "trades": 6, "taker_buy_volume": 15067.0, "taker_buy_quote": 1191.7997}, {"ts": 1774706820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 118.1, "quote_volume": 9.34171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1523.9, "quote_volume": 120.54049, "trades": 3, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.44575}, {"ts": 1774706940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 9025.7, "quote_volume": 713.93287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7812.8, "quote_volume": 617.2112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 165.6, "quote_volume": 13.04928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4296.5, "quote_volume": 338.99385, "trades": 3, "taker_buy_volume": 4296.5, "taker_buy_quote": 338.99385}, {"ts": 1774707360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1774707420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1000.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.9}, {"ts": 1774707540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1646.3, "quote_volume": 130.0577, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.0}, {"ts": 1774707660000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 19436.6, "quote_volume": 1535.4914, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1282.5, "quote_volume": 101.18925, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.18925}, {"ts": 1774707780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5128.9, "quote_volume": 405.1831, "trades": 3, "taker_buy_volume": 5128.9, "taker_buy_quote": 405.1831}, {"ts": 1774707840000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 7680.8, "quote_volume": 607.65114, "trades": 9, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.44575}, {"ts": 1774707900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1492.3, "quote_volume": 117.9917, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.1}, {"ts": 1774708140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1000.0, "quote_volume": 79.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 3917.6, "quote_volume": 309.60553, "trades": 7, "taker_buy_volume": 151.3, "taker_buy_quote": 11.96783}, {"ts": 1774708380000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 9886.1, "quote_volume": 779.88504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 3927.8, "quote_volume": 308.76344, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774708500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708680000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 17084.8, "quote_volume": 1343.53224, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774708740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4264.4, "quote_volume": 334.3989, "trades": 4, "taker_buy_volume": 3565.0, "taker_buy_quote": 279.496}, {"ts": 1774708860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708920000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3849.1, "quote_volume": 302.2826, "trades": 4, "taker_buy_volume": 3849.1, "taker_buy_quote": 302.2826}, {"ts": 1774708980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 8204.7, "quote_volume": 643.24848, "trades": 9, "taker_buy_volume": 5847.5, "taker_buy_quote": 458.444}, {"ts": 1774709400000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 26056.7, "quote_volume": 2040.04423, "trades": 20, "taker_buy_volume": 9349.5, "taker_buy_quote": 732.41605}, {"ts": 1774709460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6026.2, "quote_volume": 471.24884, "trades": 3, "taker_buy_volume": 6026.2, "taker_buy_quote": 471.24884}, {"ts": 1774709520000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6817.7, "quote_volume": 533.0742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 26028.2, "quote_volume": 2028.08845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5148.1, "quote_volume": 401.03699, "trades": 4, "taker_buy_volume": 5148.1, "taker_buy_quote": 401.03699}, {"ts": 1774709760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 16000.1, "quote_volume": 1245.70557, "trades": 9, "taker_buy_volume": 8977.9, "taker_buy_quote": 699.37841}, {"ts": 1774709880000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5351.7, "quote_volume": 416.06407, "trades": 6, "taker_buy_volume": 4652.3, "taker_buy_quote": 361.72069}, {"ts": 1774709940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4141.0, "quote_volume": 322.1698, "trades": 4, "taker_buy_volume": 4141.0, "taker_buy_quote": 322.1698}, {"ts": 1774710060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1396.4, "quote_volume": 108.9192, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 8.8842}, {"ts": 1774710180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3282.5, "quote_volume": 256.035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5000.0, "quote_volume": 390.0, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 390.0}, {"ts": 1774710540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 146.8, "quote_volume": 11.46508, "trades": 1, "taker_buy_volume": 146.8, "taker_buy_quote": 11.46508}, {"ts": 1774710600000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 20870.2, "quote_volume": 1630.56806, "trades": 15, "taker_buy_volume": 12425.0, "taker_buy_quote": 970.89794}, {"ts": 1774710660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 23294.4, "quote_volume": 1819.29264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7689.0, "quote_volume": 599.742, "trades": 4, "taker_buy_volume": 7689.0, "taker_buy_quote": 599.742}, {"ts": 1774710840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 16844.3, "quote_volume": 1316.86901, "trades": 6, "taker_buy_volume": 16844.3, "taker_buy_quote": 1316.86901}, {"ts": 1774710960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2000.0, "quote_volume": 156.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.4}, {"ts": 1774711020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711140000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 12206.5, "quote_volume": 955.41996, "trades": 15, "taker_buy_volume": 12206.5, "taker_buy_quote": 955.41996}, {"ts": 1774711200000, "open": 0.0783, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 50179.7, "quote_volume": 3930.3673, "trades": 25, "taker_buy_volume": 26989.4, "taker_buy_quote": 2116.29534}, {"ts": 1774711260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 107.7, "quote_volume": 8.44368, "trades": 1, "taker_buy_volume": 107.7, "taker_buy_quote": 8.44368}, {"ts": 1774711320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1000.0, "quote_volume": 78.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 490.0, "quote_volume": 38.465, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 38.465}, {"ts": 1774711440000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 7814.5, "quote_volume": 613.76952, "trades": 14, "taker_buy_volume": 5532.0, "taker_buy_quote": 434.59327}, {"ts": 1774711500000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 43312.9, "quote_volume": 3401.15342, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711620000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1805.4, "quote_volume": 141.44336, "trades": 2, "taker_buy_volume": 805.4, "taker_buy_quote": 63.14336}, {"ts": 1774711680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1282.5, "quote_volume": 100.41975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4163.5, "quote_volume": 326.00205, "trades": 3, "taker_buy_volume": 4163.5, "taker_buy_quote": 326.00205}, {"ts": 1774711980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712100000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 16677.2, "quote_volume": 1306.50526, "trades": 13, "taker_buy_volume": 3035.0, "taker_buy_quote": 237.6405}, {"ts": 1774712160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2815.6, "quote_volume": 220.46148, "trades": 1, "taker_buy_volume": 2815.6, "taker_buy_quote": 220.46148}, {"ts": 1774712340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2036.0, "quote_volume": 159.9204, "trades": 3, "taker_buy_volume": 2036.0, "taker_buy_quote": 159.9204}, {"ts": 1774712520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4834.1, "quote_volume": 378.99344, "trades": 2, "taker_buy_volume": 4834.1, "taker_buy_quote": 378.99344}, {"ts": 1774712940000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 11194.1, "quote_volume": 880.37933, "trades": 7, "taker_buy_volume": 11194.1, "taker_buy_quote": 880.37933}, {"ts": 1774713000000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1083.1, "quote_volume": 85.23206, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 79.0148}, {"ts": 1774713060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 128.0, "quote_volume": 10.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1000.0, "quote_volume": 78.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.5}, {"ts": 1774713540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 131.3, "quote_volume": 10.30705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3519.5, "quote_volume": 276.28075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 896.8, "quote_volume": 70.3988, "trades": 2, "taker_buy_volume": 896.8, "taker_buy_quote": 70.3988}, {"ts": 1774713840000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 6221.5, "quote_volume": 488.64063, "trades": 5, "taker_buy_volume": 6221.5, "taker_buy_quote": 488.64063}, {"ts": 1774713900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774714020000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 7219.7, "quote_volume": 569.38117, "trades": 8, "taker_buy_volume": 5937.2, "taker_buy_quote": 468.19192}, {"ts": 1774714080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2199.7, "quote_volume": 173.33636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 164.0, "quote_volume": 12.8904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1271.2, "quote_volume": 100.04344, "trades": 2, "taker_buy_volume": 1271.2, "taker_buy_quote": 100.04344}, {"ts": 1774714320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6321.9, "quote_volume": 498.79791, "trades": 4, "taker_buy_volume": 1479.4, "taker_buy_quote": 116.72466}, {"ts": 1774714440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714620000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 5207.0, "quote_volume": 411.86252, "trades": 4, "taker_buy_volume": 111.8, "taker_buy_quote": 8.8322}, {"ts": 1774714680000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 7093.0, "quote_volume": 562.63181, "trades": 4, "taker_buy_volume": 7093.0, "taker_buy_quote": 562.63181}, {"ts": 1774714740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4161.5, "quote_volume": 331.67155, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 55.74218}, {"ts": 1774714800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1000.0, "quote_volume": 79.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714860000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 10251.3, "quote_volume": 815.3066, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 159.2}, {"ts": 1774714920000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 6173.7, "quote_volume": 491.84681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714980000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 5567.9, "quote_volume": 442.50817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715040000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 37394.0, "quote_volume": 2972.14259, "trades": 13, "taker_buy_volume": 35921.5, "taker_buy_quote": 2855.12609}, {"ts": 1774715100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4718.1, "quote_volume": 374.61714, "trades": 6, "taker_buy_volume": 2282.5, "taker_buy_quote": 181.2305}, {"ts": 1774715160000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2282.5, "quote_volume": 181.45875, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.95875}, {"ts": 1774715220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1000.0, "quote_volume": 79.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2282.5, "quote_volume": 181.2305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2282.5, "quote_volume": 180.774, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 180.774}, {"ts": 1774715460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 8341.5, "quote_volume": 659.91145, "trades": 9, "taker_buy_volume": 7341.5, "taker_buy_quote": 580.81145}, {"ts": 1774715580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1917.0, "quote_volume": 152.2098, "trades": 2, "taker_buy_volume": 1917.0, "taker_buy_quote": 152.2098}, {"ts": 1774715700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715760000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1706.3, "quote_volume": 135.48022, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 101.8305}, {"ts": 1774716060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1257.8, "quote_volume": 99.9951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716240000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 24180.0, "quote_volume": 1924.2068, "trades": 15, "taker_buy_volume": 17399.0, "taker_buy_quote": 1384.98905}, {"ts": 1774716300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2055.0, "quote_volume": 163.3725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 82.0, "quote_volume": 6.5108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 699.0, "quote_volume": 55.5006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1716.1, "quote_volume": 136.42995, "trades": 2, "taker_buy_volume": 433.6, "taker_buy_quote": 34.4712}, {"ts": 1774716840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2973.5, "quote_volume": 236.39325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716900000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 23603.0, "quote_volume": 1880.67846, "trades": 13, "taker_buy_volume": 21038.0, "taker_buy_quote": 1676.24796}, {"ts": 1774716960000, "open": 0.0798, "high": 0.0808, "low": 0.0798, "close": 0.0803, "volume": 208529.4, "quote_volume": 16780.0152, "trades": 133, "taker_buy_volume": 124428.1, "taker_buy_quote": 10013.76038}, {"ts": 1774717020000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 409.7, "quote_volume": 32.92005, "trades": 2, "taker_buy_volume": 211.4, "taker_buy_quote": 16.99656}, {"ts": 1774717080000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3110.3, "quote_volume": 250.05744, "trades": 4, "taker_buy_volume": 2003.5, "taker_buy_quote": 161.0814}, {"ts": 1774717140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 7512.1, "quote_volume": 603.22163, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.6}, {"ts": 1774717260000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 13779.6, "quote_volume": 1106.20188, "trades": 22, "taker_buy_volume": 12527.6, "taker_buy_quote": 1005.66628}, {"ts": 1774717320000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 37407.1, "quote_volume": 3003.87139, "trades": 21, "taker_buy_volume": 3462.6, "taker_buy_quote": 278.39304}, {"ts": 1774717380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 811.2, "quote_volume": 64.97712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 18808.6, "quote_volume": 1510.76385, "trades": 13, "taker_buy_volume": 14641.8, "taker_buy_quote": 1176.16981}, {"ts": 1774717500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 10764.3, "quote_volume": 864.37329, "trades": 7, "taker_buy_volume": 7000.0, "taker_buy_quote": 562.1}, {"ts": 1774717560000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 152.1, "quote_volume": 12.19842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717620000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2517.6, "quote_volume": 201.91152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717680000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 37604.0, "quote_volume": 3017.64332, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 400.9}, {"ts": 1774717740000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 37211.9, "quote_volume": 2987.48235, "trades": 12, "taker_buy_volume": 33137.6, "taker_buy_quote": 2660.59524}, {"ts": 1774717800000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4798.7, "quote_volume": 385.33561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3360.7, "quote_volume": 269.52032, "trades": 3, "taker_buy_volume": 3282.5, "taker_buy_quote": 263.2565}, {"ts": 1774717980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 312.1, "quote_volume": 24.99921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1282.5, "quote_volume": 102.72825, "trades": 1, "taker_buy_volume": 1282.5, "taker_buy_quote": 102.72825}, {"ts": 1774718220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718400000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9602.9, "quote_volume": 769.42053, "trades": 5, "taker_buy_volume": 8602.9, "taker_buy_quote": 689.22053}, {"ts": 1774718460000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 505.0, "quote_volume": 40.501, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 40.501}, {"ts": 1774718760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 10100.8, "quote_volume": 809.07408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 115.2, "quote_volume": 9.20448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718880000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719060000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 111.8, "quote_volume": 8.92164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719120000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1015.1, "quote_volume": 80.90347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4772.4, "quote_volume": 380.83752, "trades": 3, "taker_buy_volume": 4772.4, "taker_buy_quote": 380.83752}, {"ts": 1774719300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2282.5, "quote_volume": 182.1435, "trades": 4, "taker_buy_volume": 2282.5, "taker_buy_quote": 182.1435}, {"ts": 1774719360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719420000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 459.0, "quote_volume": 36.6741, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 36.6741}, {"ts": 1774719480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 4377.0, "quote_volume": 350.82603, "trades": 5, "taker_buy_volume": 4377.0, "taker_buy_quote": 350.82603}, {"ts": 1774719600000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1981.2, "quote_volume": 158.54092, "trades": 5, "taker_buy_volume": 1282.5, "taker_buy_quote": 102.6}, {"ts": 1774719660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 6558.0, "quote_volume": 524.21245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 204.0, "quote_volume": 16.2996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 12297.0, "quote_volume": 981.52885, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720260000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 11665.9, "quote_volume": 930.93882, "trades": 6, "taker_buy_volume": 11665.9, "taker_buy_quote": 930.93882}, {"ts": 1774720320000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 6196.3, "quote_volume": 494.97157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1981.9, "quote_volume": 157.95743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720560000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 3683.8, "quote_volume": 294.04997, "trades": 4, "taker_buy_volume": 2382.1, "taker_buy_quote": 190.20448}, {"ts": 1774720620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 238.0, "quote_volume": 18.9686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4852.1, "quote_volume": 386.22716, "trades": 2, "taker_buy_volume": 4852.1, "taker_buy_quote": 386.22716}, {"ts": 1774720860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3957.5, "quote_volume": 315.41275, "trades": 4, "taker_buy_volume": 3957.5, "taker_buy_quote": 315.41275}, {"ts": 1774720920000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1000.0, "quote_volume": 79.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.7}, {"ts": 1774720980000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 4011.3, "quote_volume": 320.21063, "trades": 3, "taker_buy_volume": 2535.2, "taker_buy_quote": 202.30896}, {"ts": 1774721040000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 24667.3, "quote_volume": 1966.34031, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2282.5, "quote_volume": 181.687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721160000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2282.5, "quote_volume": 181.45875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2611.5, "quote_volume": 207.61425, "trades": 2, "taker_buy_volume": 2526.5, "taker_buy_quote": 200.85675}, {"ts": 1774721340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1000.0, "quote_volume": 79.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.6}, {"ts": 1774721460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2000.0, "quote_volume": 159.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 159.0}, {"ts": 1774721640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 964.2, "quote_volume": 76.6539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4895.8, "quote_volume": 388.72652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4792.6, "quote_volume": 380.53244, "trades": 3, "taker_buy_volume": 4792.6, "taker_buy_quote": 380.53244}, {"ts": 1774722180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 25596.6, "quote_volume": 2031.55713, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 443.4, "quote_volume": 35.16162, "trades": 1, "taker_buy_volume": 443.4, "taker_buy_quote": 35.16162}, {"ts": 1774722360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3139.1, "quote_volume": 248.66103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1091.5, "quote_volume": 86.4468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2282.5, "quote_volume": 180.54575, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 180.54575}, {"ts": 1774722780000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2282.5, "quote_volume": 180.54575, "trades": 2, "taker_buy_volume": 2282.5, "taker_buy_quote": 180.54575}, {"ts": 1774722960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723020000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 14279.4, "quote_volume": 1128.1726, "trades": 10, "taker_buy_volume": 175.0, "taker_buy_quote": 13.825}, {"ts": 1774723080000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 14629.5, "quote_volume": 1155.68325, "trades": 15, "taker_buy_volume": 14157.0, "taker_buy_quote": 1118.403}, {"ts": 1774723140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2090.4, "quote_volume": 165.1416, "trades": 2, "taker_buy_volume": 2090.4, "taker_buy_quote": 165.1416}, {"ts": 1774723380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1184.1, "quote_volume": 93.42549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 238.2, "quote_volume": 18.83033, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 9.91123}, {"ts": 1774724100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 20407.4, "quote_volume": 1610.35297, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 67.2, "quote_volume": 5.29536, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 5.29536}, {"ts": 1774724460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724520000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6681.3, "quote_volume": 525.77259, "trades": 8, "taker_buy_volume": 3813.8, "taker_buy_quote": 300.14606}, {"ts": 1774724580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2755.0, "quote_volume": 216.8185, "trades": 5, "taker_buy_volume": 2282.5, "taker_buy_quote": 179.63275}, {"ts": 1774724760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 627.0, "quote_volume": 49.3449, "trades": 2, "taker_buy_volume": 154.5, "taker_buy_quote": 12.15915}, {"ts": 1774724820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774724940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4505.7, "quote_volume": 355.04916, "trades": 3, "taker_buy_volume": 3505.7, "taker_buy_quote": 276.24916}, {"ts": 1774725060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725780000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 11154.4, "quote_volume": 878.43302, "trades": 12, "taker_buy_volume": 5817.4, "taker_buy_quote": 458.31112}, {"ts": 1774725840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2460.7, "quote_volume": 193.65709, "trades": 3, "taker_buy_volume": 178.2, "taker_buy_quote": 14.02434}, {"ts": 1774726020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3000.0, "quote_volume": 236.1, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 236.1}, {"ts": 1774726080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1000.0, "quote_volume": 78.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1095.3, "quote_volume": 86.30964, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.8}, {"ts": 1774726740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 207.1, "quote_volume": 16.3609, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 8.8322}, {"ts": 1774727400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727460000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 69.6, "quote_volume": 5.4984, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 5.4984}, {"ts": 1774727520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 40788.1, "quote_volume": 3226.59165, "trades": 18, "taker_buy_volume": 37900.4, "taker_buy_quote": 2998.04633}, {"ts": 1774727640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 25725.0, "quote_volume": 2034.8475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727700000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727760000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 510.6, "quote_volume": 40.38846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2172.5, "quote_volume": 172.062, "trades": 3, "taker_buy_volume": 2172.5, "taker_buy_quote": 172.062}, {"ts": 1774728060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 211.7, "quote_volume": 16.76664, "trades": 1, "taker_buy_volume": 211.7, "taker_buy_quote": 16.76664}, {"ts": 1774728120000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 36844.2, "quote_volume": 2925.83245, "trades": 24, "taker_buy_volume": 31347.9, "taker_buy_quote": 2489.71778}, {"ts": 1774728180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4282.5, "quote_volume": 339.60225, "trades": 5, "taker_buy_volume": 4282.5, "taker_buy_quote": 339.60225}, {"ts": 1774728360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2000.0, "quote_volume": 158.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 158.6}, {"ts": 1774728660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729080000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 826.3, "quote_volume": 65.44296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 105.9, "quote_volume": 8.37669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 66442.1, "quote_volume": 5244.21479, "trades": 23, "taker_buy_volume": 2565.0, "taker_buy_quote": 202.635}, {"ts": 1774729380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 8065.6, "quote_volume": 636.37584, "trades": 6, "taker_buy_volume": 8065.6, "taker_buy_quote": 636.37584}, {"ts": 1774729440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3000.0, "quote_volume": 237.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 237.0}, {"ts": 1774729620000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5486.4, "quote_volume": 432.87696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4503.5, "quote_volume": 355.32615, "trades": 7, "taker_buy_volume": 3503.5, "taker_buy_quote": 276.42615}, {"ts": 1774730040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1000.0, "quote_volume": 78.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4491.8, "quote_volume": 353.50466, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 236.1}, {"ts": 1774730220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730520000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1282.5, "quote_volume": 100.8045, "trades": 2, "taker_buy_volume": 1282.5, "taker_buy_quote": 100.8045}, {"ts": 1774731420000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3924.1, "quote_volume": 308.43426, "trades": 5, "taker_buy_volume": 2565.0, "taker_buy_quote": 201.609}, {"ts": 1774731660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3000.0, "quote_volume": 236.1, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 236.1}, {"ts": 1774731840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7353.2, "quote_volume": 578.69684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732200000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 251020.0, "quote_volume": 19688.75207, "trades": 75, "taker_buy_volume": 152830.3, "taker_buy_quote": 11982.6899}, {"ts": 1774732260000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3750.2, "quote_volume": 292.91296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2702.0, "quote_volume": 210.756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732500000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 7780.6, "quote_volume": 606.11515, "trades": 8, "taker_buy_volume": 3629.1, "taker_buy_quote": 282.7133}, {"ts": 1774732560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 153.8, "quote_volume": 11.9964, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 11.9964}, {"ts": 1774732620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4565.0, "quote_volume": 355.6135, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.9}, {"ts": 1774732680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9975.7, "quote_volume": 776.10946, "trades": 10, "taker_buy_volume": 8170.3, "taker_buy_quote": 635.64934}, {"ts": 1774732740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 21513.7, "quote_volume": 1675.91723, "trades": 12, "taker_buy_volume": 21513.7, "taker_buy_quote": 1675.91723}, {"ts": 1774732800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7012.6, "quote_volume": 546.28154, "trades": 2, "taker_buy_volume": 7012.6, "taker_buy_quote": 546.28154}, {"ts": 1774732860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1282.4, "quote_volume": 99.89896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2000.0, "quote_volume": 155.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.8}, {"ts": 1774733340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 9635.8, "quote_volume": 749.91306, "trades": 10, "taker_buy_volume": 7057.0, "taker_buy_quote": 549.5403}, {"ts": 1774733640000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 59335.5, "quote_volume": 4614.85765, "trades": 19, "taker_buy_volume": 47893.0, "taker_buy_quote": 3725.7754}, {"ts": 1774733700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 16897.5, "quote_volume": 1312.93575, "trades": 8, "taker_buy_volume": 16442.5, "taker_buy_quote": 1277.58225}, {"ts": 1774733880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1450.9, "quote_volume": 112.88002, "trades": 3, "taker_buy_volume": 1450.9, "taker_buy_quote": 112.88002}, {"ts": 1774733940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734240000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8058.7, "quote_volume": 629.10347, "trades": 7, "taker_buy_volume": 7058.7, "taker_buy_quote": 551.00347}, {"ts": 1774734300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1000.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 170.3, "quote_volume": 13.2834, "trades": 1, "taker_buy_volume": 170.3, "taker_buy_quote": 13.2834}, {"ts": 1774734720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 5084.5, "quote_volume": 395.10573, "trades": 6, "taker_buy_volume": 4273.3, "taker_buy_quote": 332.08667}, {"ts": 1774734840000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5687.7, "quote_volume": 442.03976, "trades": 4, "taker_buy_volume": 5687.7, "taker_buy_quote": 442.03976}, {"ts": 1774734900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 11189.8, "quote_volume": 869.34746, "trades": 6, "taker_buy_volume": 11189.8, "taker_buy_quote": 869.34746}, {"ts": 1774735080000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 34991.6, "quote_volume": 2720.8775, "trades": 10, "taker_buy_volume": 34991.6, "taker_buy_quote": 2720.8775}, {"ts": 1774735140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 69.0, "quote_volume": 5.3682, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.3682}, {"ts": 1774735200000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 239.1, "quote_volume": 18.61477, "trades": 2, "taker_buy_volume": 239.1, "taker_buy_quote": 18.61477}, {"ts": 1774735260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 176.7, "quote_volume": 13.76493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 111.8, "quote_volume": 8.7204, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 8.7204}, {"ts": 1774735440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 382.9, "quote_volume": 29.90449, "trades": 2, "taker_buy_volume": 382.9, "taker_buy_quote": 29.90449}, {"ts": 1774735560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 16568.9, "quote_volume": 1294.03109, "trades": 5, "taker_buy_volume": 16568.9, "taker_buy_quote": 1294.03109}, {"ts": 1774735620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1421.1, "quote_volume": 110.98791, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.1}, {"ts": 1774735740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 16552.3, "quote_volume": 1287.86894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 111.7, "quote_volume": 8.67909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 79.0, "quote_volume": 6.1383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1000.0, "quote_volume": 77.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.8}, {"ts": 1774737180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10661.6, "quote_volume": 830.53864, "trades": 5, "taker_buy_volume": 10661.6, "taker_buy_quote": 830.53864}, {"ts": 1774737720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1000.0, "quote_volume": 77.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.9}, {"ts": 1774737780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 200.3, "quote_volume": 15.60337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6316.7, "quote_volume": 492.07093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1030.9, "quote_volume": 80.20402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6091.9, "quote_volume": 473.34063, "trades": 4, "taker_buy_volume": 5222.5, "taker_buy_quote": 405.78825}, {"ts": 1774738920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3541.7, "quote_volume": 275.17992, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 189.588}, {"ts": 1774739280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7890.1, "quote_volume": 612.27176, "trades": 8, "taker_buy_volume": 4880.0, "taker_buy_quote": 378.688}, {"ts": 1774739400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 8158.0, "quote_volume": 633.28068, "trades": 5, "taker_buy_volume": 7158.0, "taker_buy_quote": 555.68068}, {"ts": 1774739460000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 25294.8, "quote_volume": 1961.77958, "trades": 18, "taker_buy_volume": 18600.4, "taker_buy_quote": 1443.39104}, {"ts": 1774739520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3440.0, "quote_volume": 265.912, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774739580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739700000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4440.0, "quote_volume": 342.424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3784.1, "quote_volume": 291.3757, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1774739880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 256.4, "quote_volume": 19.7428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3639.4, "quote_volume": 280.96168, "trades": 2, "taker_buy_volume": 3639.4, "taker_buy_quote": 280.96168}, {"ts": 1774740180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 283.9, "quote_volume": 21.94547, "trades": 1, "taker_buy_volume": 283.9, "taker_buy_quote": 21.94547}, {"ts": 1774740240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1440.0, "quote_volume": 111.312, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.312}, {"ts": 1774740420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1223.6, "quote_volume": 94.58428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 35.0, "quote_volume": 2.709, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 2.709}, {"ts": 1774740660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 82.0, "quote_volume": 6.3304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 113.6, "quote_volume": 8.76992, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 8.76992}, {"ts": 1774741200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 170.0, "quote_volume": 13.141, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 13.141}, {"ts": 1774741380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1000.0, "quote_volume": 77.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 875.1, "quote_volume": 67.3827, "trades": 3, "taker_buy_volume": 875.1, "taker_buy_quote": 67.3827}, {"ts": 1774741560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1774741620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1440.0, "quote_volume": 111.168, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.168}, {"ts": 1774741800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 232.8, "quote_volume": 17.99544, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 17.99544}, {"ts": 1774741980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1663.0, "quote_volume": 128.5499, "trades": 2, "taker_buy_volume": 1663.0, "taker_buy_quote": 128.5499}, {"ts": 1774742160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 123.9, "quote_volume": 9.57747, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 9.57747}, {"ts": 1774742460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774742520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1000.0, "quote_volume": 77.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.2}, {"ts": 1774742640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742700000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 35352.7, "quote_volume": 2740.43898, "trades": 25, "taker_buy_volume": 26839.0, "taker_buy_quote": 2080.33923}, {"ts": 1774742760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5463.6, "quote_volume": 423.43557, "trades": 7, "taker_buy_volume": 3463.6, "taker_buy_quote": 268.43557}, {"ts": 1774742820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1000.0, "quote_volume": 77.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 335.5, "quote_volume": 25.9677, "trades": 2, "taker_buy_volume": 335.5, "taker_buy_quote": 25.9677}, {"ts": 1774742940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 17294.1, "quote_volume": 1338.77914, "trades": 10, "taker_buy_volume": 4598.0, "taker_buy_quote": 356.001}, {"ts": 1774743000000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 20487.9, "quote_volume": 1582.79358, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.3}, {"ts": 1774743060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2000.0, "quote_volume": 154.4, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.4}, {"ts": 1774743120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 11067.7, "quote_volume": 851.10613, "trades": 11, "taker_buy_volume": 3936.5, "taker_buy_quote": 302.71685}, {"ts": 1774743960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 943.5, "quote_volume": 72.55515, "trades": 1, "taker_buy_volume": 943.5, "taker_buy_quote": 72.55515}, {"ts": 1774744020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1774744140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1774744320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2440.0, "quote_volume": 187.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 521.7, "quote_volume": 40.11873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1000.0, "quote_volume": 76.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3880.0, "quote_volume": 298.372, "trades": 4, "taker_buy_volume": 3880.0, "taker_buy_quote": 298.372}, {"ts": 1774745220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4880.0, "quote_volume": 375.272, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 187.636}, {"ts": 1774745280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5046.3, "quote_volume": 388.06047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7653.3, "quote_volume": 588.53877, "trades": 3, "taker_buy_volume": 7653.3, "taker_buy_quote": 588.53877}, {"ts": 1774745460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 15009.9, "quote_volume": 1155.7623, "trades": 5, "taker_buy_volume": 15009.9, "taker_buy_quote": 1155.7623}, {"ts": 1774745580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 750.6, "quote_volume": 57.7962, "trades": 1, "taker_buy_volume": 750.6, "taker_buy_quote": 57.7962}, {"ts": 1774745640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 116.3, "quote_volume": 8.9551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745820000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9070.0, "quote_volume": 697.583, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12363.3, "quote_volume": 951.9741, "trades": 4, "taker_buy_volume": 12363.3, "taker_buy_quote": 951.9741}, {"ts": 1774746000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3640.4, "quote_volume": 280.67484, "trades": 2, "taker_buy_volume": 3640.4, "taker_buy_quote": 280.67484}, {"ts": 1774746120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 259.0, "quote_volume": 19.9948, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 19.9948}, {"ts": 1774746240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 811.2, "quote_volume": 62.70576, "trades": 2, "taker_buy_volume": 811.2, "taker_buy_quote": 62.70576}, {"ts": 1774746360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3880.0, "quote_volume": 300.068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8016.9, "quote_volume": 619.70637, "trades": 5, "taker_buy_volume": 8016.9, "taker_buy_quote": 619.70637}, {"ts": 1774746480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 96.9, "quote_volume": 7.49037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746540000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8293.7, "quote_volume": 640.36395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3555.0, "quote_volume": 274.446, "trades": 2, "taker_buy_volume": 3555.0, "taker_buy_quote": 274.446}, {"ts": 1774746660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 17502.6, "quote_volume": 1352.95098, "trades": 6, "taker_buy_volume": 16442.0, "taker_buy_quote": 1270.9666}, {"ts": 1774746720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1041.3, "quote_volume": 80.70075, "trades": 1, "taker_buy_volume": 1041.3, "taker_buy_quote": 80.70075}, {"ts": 1774747140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3440.0, "quote_volume": 266.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747200000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8439.2, "quote_volume": 652.45016, "trades": 5, "taker_buy_volume": 3627.1, "taker_buy_quote": 280.37483}, {"ts": 1774747260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 244.5, "quote_volume": 18.9243, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 18.9243}, {"ts": 1774747320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 117.1, "quote_volume": 9.05183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1150.0, "quote_volume": 88.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1000.0, "quote_volume": 77.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.2}, {"ts": 1774747500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3538.6, "quote_volume": 273.53378, "trades": 2, "taker_buy_volume": 3538.6, "taker_buy_quote": 273.53378}, {"ts": 1774747620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747680000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9113.0, "quote_volume": 704.5349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 16061.8, "quote_volume": 1239.97096, "trades": 4, "taker_buy_volume": 15025.8, "taker_buy_quote": 1159.99176}, {"ts": 1774747980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2416.5, "quote_volume": 186.6538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 748.0, "quote_volume": 57.6708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1170.0, "quote_volume": 90.207, "trades": 2, "taker_buy_volume": 1170.0, "taker_buy_quote": 90.207}, {"ts": 1774748400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.1}, {"ts": 1774748520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3946.4, "quote_volume": 305.45136, "trades": 3, "taker_buy_volume": 3946.4, "taker_buy_quote": 305.45136}, {"ts": 1774749120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 82.1, "quote_volume": 6.34633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 77.6, "quote_volume": 5.99848, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 5.99848}, {"ts": 1774749420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2615.0, "quote_volume": 202.1395, "trades": 1, "taker_buy_volume": 2615.0, "taker_buy_quote": 202.1395}, {"ts": 1774749540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3561.9, "quote_volume": 275.33487, "trades": 2, "taker_buy_volume": 3561.9, "taker_buy_quote": 275.33487}, {"ts": 1774749840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1148.0, "quote_volume": 88.8552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1000.0, "quote_volume": 77.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.4}, {"ts": 1774750260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 117.0, "quote_volume": 9.0558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 208.8, "quote_volume": 16.16112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751280000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 19594.6, "quote_volume": 1523.59126, "trades": 13, "taker_buy_volume": 18154.6, "taker_buy_quote": 1411.70326}, {"ts": 1774751340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3588.4, "quote_volume": 279.17752, "trades": 2, "taker_buy_volume": 3588.4, "taker_buy_quote": 279.17752}, {"ts": 1774751580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2000.0, "quote_volume": 155.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.8}, {"ts": 1774751640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7814.8, "quote_volume": 609.5544, "trades": 4, "taker_buy_volume": 7814.8, "taker_buy_quote": 609.5544}, {"ts": 1774751760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 699.4, "quote_volume": 54.62314, "trades": 1, "taker_buy_volume": 699.4, "taker_buy_quote": 54.62314}, {"ts": 1774751880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1189.1, "quote_volume": 93.0988, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 87.05394}, {"ts": 1774751940000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 41490.3, "quote_volume": 3260.6657, "trades": 30, "taker_buy_volume": 22138.3, "taker_buy_quote": 1739.36481}, {"ts": 1774752000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 22120.8, "quote_volume": 1740.90696, "trades": 11, "taker_buy_volume": 20120.8, "taker_buy_quote": 1583.50696}, {"ts": 1774752060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3000.0, "quote_volume": 236.1, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.4}, {"ts": 1774752120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774752240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752420000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 49586.2, "quote_volume": 3907.88898, "trades": 34, "taker_buy_volume": 43309.2, "taker_buy_quote": 3413.44718}, {"ts": 1774752480000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 10517.9, "quote_volume": 829.15452, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.9}, {"ts": 1774752540000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2374.2, "quote_volume": 186.84954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 14284.4, "quote_volume": 1124.18228, "trades": 13, "taker_buy_volume": 14284.4, "taker_buy_quote": 1124.18228}, {"ts": 1774752660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 387.8, "quote_volume": 30.55864, "trades": 1, "taker_buy_volume": 387.8, "taker_buy_quote": 30.55864}, {"ts": 1774752720000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 14760.6, "quote_volume": 1163.13528, "trades": 5, "taker_buy_volume": 11167.0, "taker_buy_quote": 879.9596}, {"ts": 1774752780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2000.0, "quote_volume": 157.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4568.6, "quote_volume": 359.54882, "trades": 4, "taker_buy_volume": 3568.6, "taker_buy_quote": 280.84882}, {"ts": 1774752960000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 19004.5, "quote_volume": 1501.5995, "trades": 8, "taker_buy_volume": 16564.5, "taker_buy_quote": 1308.5955}, {"ts": 1774753020000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2826.2, "quote_volume": 223.08718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 14972.5, "quote_volume": 1178.71805, "trades": 15, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.472}, {"ts": 1774753140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753260000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12366.0, "quote_volume": 972.22571, "trades": 8, "taker_buy_volume": 12366.0, "taker_buy_quote": 972.22571}, {"ts": 1774753320000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 8751.0, "quote_volume": 690.84444, "trades": 8, "taker_buy_volume": 8751.0, "taker_buy_quote": 690.84444}, {"ts": 1774753380000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 20507.0, "quote_volume": 1620.153, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.0}, {"ts": 1774753440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 15214.8, "quote_volume": 1203.49068, "trades": 4, "taker_buy_volume": 14930.2, "taker_buy_quote": 1180.97882}, {"ts": 1774753500000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4791.2, "quote_volume": 378.98392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753560000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4592.7, "quote_volume": 362.60803, "trades": 5, "taker_buy_volume": 3440.0, "taker_buy_quote": 271.66}, {"ts": 1774753620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4078.5, "quote_volume": 321.3858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753740000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 17854.7, "quote_volume": 1408.87983, "trades": 5, "taker_buy_volume": 16414.7, "taker_buy_quote": 1295.11983}, {"ts": 1774753800000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 25143.4, "quote_volume": 1990.40257, "trades": 14, "taker_buy_volume": 7046.6, "taker_buy_quote": 558.54569}, {"ts": 1774753860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2000.0, "quote_volume": 158.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.1}, {"ts": 1774753920000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2000.0, "quote_volume": 158.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 11482.9, "quote_volume": 908.29739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754160000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 11447.2, "quote_volume": 909.40908, "trades": 12, "taker_buy_volume": 5422.3, "taker_buy_quote": 430.81862}, {"ts": 1774754220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 8197.2, "quote_volume": 652.48455, "trades": 6, "taker_buy_volume": 6071.5, "taker_buy_quote": 483.2914}, {"ts": 1774754280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1000.0, "quote_volume": 79.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754460000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1000.0, "quote_volume": 79.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1000.0, "quote_volume": 79.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754640000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 24298.1, "quote_volume": 1929.75904, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.5}, {"ts": 1774754700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3564.7, "quote_volume": 282.68071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754820000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1607.0, "quote_volume": 127.4175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 4509.0, "quote_volume": 358.3655, "trades": 3, "taker_buy_volume": 4509.0, "taker_buy_quote": 358.3655}, {"ts": 1774755000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3486.2, "quote_volume": 277.1529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1440.0, "quote_volume": 114.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3469.5, "quote_volume": 274.43745, "trades": 2, "taker_buy_volume": 3469.5, "taker_buy_quote": 274.43745}, {"ts": 1774755360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2496.5, "quote_volume": 197.47315, "trades": 1, "taker_buy_volume": 2496.5, "taker_buy_quote": 197.47315}, {"ts": 1774755420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1000.0, "quote_volume": 79.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.2}, {"ts": 1774755480000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 25561.0, "quote_volume": 2029.68694, "trades": 39, "taker_buy_volume": 12925.4, "taker_buy_quote": 1026.4203}, {"ts": 1774755540000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 8208.0, "quote_volume": 653.3568, "trades": 5, "taker_buy_volume": 1080.5, "taker_buy_quote": 86.0078}, {"ts": 1774755600000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 22465.0, "quote_volume": 1783.965, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 3721.6, "quote_volume": 295.49504, "trades": 1, "taker_buy_volume": 3721.6, "taker_buy_quote": 295.49504}, {"ts": 1774755720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 628.0, "quote_volume": 49.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755900000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 2775.3, "quote_volume": 221.35982, "trades": 6, "taker_buy_volume": 1335.3, "taker_buy_quote": 106.59182}, {"ts": 1774755960000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 4814.1, "quote_volume": 384.58471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 304.9, "quote_volume": 24.30053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4423.7, "quote_volume": 353.09984, "trades": 3, "taker_buy_volume": 4423.7, "taker_buy_quote": 353.09984}, {"ts": 1774756140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 15878.2, "quote_volume": 1271.312, "trades": 10, "taker_buy_volume": 12000.0, "taker_buy_quote": 961.056}, {"ts": 1774756260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 10510.7, "quote_volume": 844.24187, "trades": 13, "taker_buy_volume": 7905.3, "taker_buy_quote": 634.91999}, {"ts": 1774756380000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 3811.2, "quote_volume": 306.6016, "trades": 5, "taker_buy_volume": 811.2, "taker_buy_quote": 65.3016}, {"ts": 1774756440000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4706.5, "quote_volume": 378.4026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756500000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 7325.6, "quote_volume": 588.24568, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.632}, {"ts": 1774756560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 4703.3, "quote_volume": 378.14532, "trades": 2, "taker_buy_volume": 4703.3, "taker_buy_quote": 378.14532}, {"ts": 1774756620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3599.4, "quote_volume": 289.39176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 4320.0, "quote_volume": 346.896, "trades": 3, "taker_buy_volume": 2880.0, "taker_buy_quote": 231.264}, {"ts": 1774756740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 6913.1, "quote_volume": 555.24655, "trades": 7, "taker_buy_volume": 2563.1, "taker_buy_quote": 205.84155}, {"ts": 1774756860000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 23793.8, "quote_volume": 1912.48035, "trades": 12, "taker_buy_volume": 15621.1, "taker_buy_quote": 1255.79244}, {"ts": 1774756920000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 19034.7, "quote_volume": 1527.2033, "trades": 10, "taker_buy_volume": 7021.0, "taker_buy_quote": 563.6423}, {"ts": 1774756980000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 8307.3, "quote_volume": 666.67746, "trades": 4, "taker_buy_volume": 6867.3, "taker_buy_quote": 550.90146}, {"ts": 1774757040000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3701.3, "quote_volume": 297.24052, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 195.932}, {"ts": 1774757100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 2949.8, "quote_volume": 237.81322, "trades": 6, "taker_buy_volume": 1663.0, "taker_buy_quote": 134.19714}, {"ts": 1774757220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 540.0, "quote_volume": 43.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.0805, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 12787.7, "quote_volume": 1027.29987, "trades": 12, "taker_buy_volume": 526.5, "taker_buy_quote": 42.38325}, {"ts": 1774757340000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9856.0, "quote_volume": 789.82777, "trades": 9, "taker_buy_volume": 9856.0, "taker_buy_quote": 789.82777}, {"ts": 1774757400000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 24218.1, "quote_volume": 1944.96653, "trades": 18, "taker_buy_volume": 13104.7, "taker_buy_quote": 1052.59272}, {"ts": 1774757460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 16331.8, "quote_volume": 1311.10758, "trades": 10, "taker_buy_volume": 7607.4, "taker_buy_quote": 610.53826}, {"ts": 1774757580000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 21584.3, "quote_volume": 1730.48114, "trades": 13, "taker_buy_volume": 8660.2, "taker_buy_quote": 695.06073}, {"ts": 1774757640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3652.0, "quote_volume": 292.5252, "trades": 6, "taker_buy_volume": 3128.0, "taker_buy_quote": 250.5528}, {"ts": 1774757700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 8500.3, "quote_volume": 681.72406, "trades": 7, "taker_buy_volume": 4520.5, "taker_buy_quote": 362.5441}, {"ts": 1774757760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757820000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 7492.4, "quote_volume": 602.03803, "trades": 4, "taker_buy_volume": 7492.4, "taker_buy_quote": 602.03803}, {"ts": 1774757880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 22698.5, "quote_volume": 1827.22925, "trades": 5, "taker_buy_volume": 22698.5, "taker_buy_quote": 1827.22925}, {"ts": 1774758000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2242.2, "quote_volume": 180.4971, "trades": 4, "taker_buy_volume": 1242.2, "taker_buy_quote": 99.9971}, {"ts": 1774758060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 175.4, "quote_volume": 14.1197, "trades": 1, "taker_buy_volume": 175.4, "taker_buy_quote": 14.1197}, {"ts": 1774758120000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 14981.8, "quote_volume": 1209.03126, "trades": 4, "taker_buy_volume": 14981.8, "taker_buy_quote": 1209.03126}, {"ts": 1774758240000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 4586.3, "quote_volume": 370.79934, "trades": 7, "taker_buy_volume": 934.8, "taker_buy_quote": 75.61414}, {"ts": 1774758300000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 10327.2, "quote_volume": 835.14038, "trades": 9, "taker_buy_volume": 7866.0, "taker_buy_quote": 636.52154}, {"ts": 1774758360000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 31522.2, "quote_volume": 2551.54598, "trades": 14, "taker_buy_volume": 28321.3, "taker_buy_quote": 2292.39317}, {"ts": 1774758420000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2904.0, "quote_volume": 234.8872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758480000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4018.3, "quote_volume": 325.4823, "trades": 5, "taker_buy_volume": 3500.1, "taker_buy_quote": 283.5081}, {"ts": 1774758540000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 8182.0, "quote_volume": 662.6573, "trades": 5, "taker_buy_volume": 7335.0, "taker_buy_quote": 594.135}, {"ts": 1774758600000, "open": 0.081, "high": 0.081, "low": 0.0805, "close": 0.0805, "volume": 31353.0, "quote_volume": 2533.23334, "trades": 27, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.6}, {"ts": 1774758660000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 26417.6, "quote_volume": 2122.10425, "trades": 17, "taker_buy_volume": 6633.8, "taker_buy_quote": 532.89414}, {"ts": 1774758720000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 13053.9, "quote_volume": 1045.96139, "trades": 10, "taker_buy_volume": 4440.0, "taker_buy_quote": 355.988}, {"ts": 1774758780000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 13645.5, "quote_volume": 1094.1251, "trades": 6, "taker_buy_volume": 8325.5, "taker_buy_quote": 667.6051}, {"ts": 1774758840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1442.1, "quote_volume": 115.65642, "trades": 3, "taker_buy_volume": 1442.1, "taker_buy_quote": 115.65642}, {"ts": 1774758900000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 17670.8, "quote_volume": 1415.05639, "trades": 8, "taker_buy_volume": 15923.9, "taker_buy_quote": 1275.30439}, {"ts": 1774758960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1000.0, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 4440.0, "quote_volume": 354.856, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774759080000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1085.4, "quote_volume": 86.71492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1440.0, "quote_volume": 115.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1023.3, "quote_volume": 81.65934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 22334.5, "quote_volume": 1784.15934, "trades": 10, "taker_buy_volume": 22334.5, "taker_buy_quote": 1784.15934}, {"ts": 1774759560000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2000.0, "quote_volume": 160.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.0}, {"ts": 1774759620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1440.0, "quote_volume": 115.2, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.2}, {"ts": 1774759680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759740000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 373.8, "quote_volume": 29.91518, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 8.95518}, {"ts": 1774759800000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760100000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1000.0, "quote_volume": 79.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 111.8, "quote_volume": 8.92164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 699.4, "quote_volume": 55.74218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 5520.9, "quote_volume": 440.01573, "trades": 6, "taker_buy_volume": 4520.9, "taker_buy_quote": 360.31573}, {"ts": 1774760400000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3421.0, "quote_volume": 272.5556, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 114.768}, {"ts": 1774760460000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 8957.3, "quote_volume": 713.10108, "trades": 7, "taker_buy_volume": 3440.0, "taker_buy_quote": 273.924}, {"ts": 1774760520000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 6180.7, "quote_volume": 491.92358, "trades": 8, "taker_buy_volume": 4880.0, "taker_buy_quote": 388.448}, {"ts": 1774760580000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 11350.4, "quote_volume": 901.42176, "trades": 11, "taker_buy_volume": 6993.8, "taker_buy_quote": 555.40772}, {"ts": 1774760700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760760000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 285.5, "quote_volume": 22.69725, "trades": 1, "taker_buy_volume": 285.5, "taker_buy_quote": 22.69725}, {"ts": 1774760820000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3705.5, "quote_volume": 294.61108, "trades": 3, "taker_buy_volume": 3705.5, "taker_buy_quote": 294.61108}, {"ts": 1774760880000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 7606.2, "quote_volume": 605.88019, "trades": 7, "taker_buy_volume": 6166.2, "taker_buy_quote": 491.11219}, {"ts": 1774760940000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1689.2, "quote_volume": 134.89816, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774761000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 811.2, "quote_volume": 64.97712, "trades": 4, "taker_buy_volume": 811.2, "taker_buy_quote": 64.97712}, {"ts": 1774761060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761120000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 9041.0, "quote_volume": 722.4759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1000.0, "quote_volume": 79.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774761540000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 34131.0, "quote_volume": 2720.93828, "trades": 16, "taker_buy_volume": 18440.2, "taker_buy_quote": 1469.65874}, {"ts": 1774761600000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 8154.1, "quote_volume": 651.61266, "trades": 6, "taker_buy_volume": 3494.8, "taker_buy_quote": 279.23452}, {"ts": 1774761720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1440.0, "quote_volume": 114.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3461.0, "quote_volume": 276.1878, "trades": 2, "taker_buy_volume": 3461.0, "taker_buy_quote": 276.1878}, {"ts": 1774761900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 172.1, "quote_volume": 13.73358, "trades": 1, "taker_buy_volume": 172.1, "taker_buy_quote": 13.73358}, {"ts": 1774762020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3866.5, "quote_volume": 308.16005, "trades": 3, "taker_buy_volume": 3866.5, "taker_buy_quote": 308.16005}, {"ts": 1774762140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762260000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 258.2, "quote_volume": 20.60436, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 20.60436}, {"ts": 1774762320000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 14136.3, "quote_volume": 1122.27265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1933.3, "quote_volume": 153.31069, "trades": 2, "taker_buy_volume": 1933.3, "taker_buy_quote": 153.31069}, {"ts": 1774762440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2000.0, "quote_volume": 158.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.3}, {"ts": 1774762620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 118.8, "quote_volume": 9.43272, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 9.43272}, {"ts": 1774762680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1565.4, "quote_volume": 124.29276, "trades": 3, "taker_buy_volume": 1466.6, "taker_buy_quote": 116.44804}, {"ts": 1774762740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 13150.4, "quote_volume": 1040.77419, "trades": 19, "taker_buy_volume": 656.2, "taker_buy_quote": 52.03666}, {"ts": 1774762920000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 111.8, "quote_volume": 8.8322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762980000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1000.0, "quote_volume": 79.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.0}, {"ts": 1774763040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 18928.3, "quote_volume": 1492.9371, "trades": 13, "taker_buy_volume": 126.7, "taker_buy_quote": 9.99663}, {"ts": 1774763160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 152.0, "quote_volume": 12.008, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 12.008}, {"ts": 1774763280000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2525.4, "quote_volume": 199.5066, "trades": 3, "taker_buy_volume": 2525.4, "taker_buy_quote": 199.5066}, {"ts": 1774763400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763460000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 15621.8, "quote_volume": 1235.82426, "trades": 5, "taker_buy_volume": 15621.8, "taker_buy_quote": 1235.82426}, {"ts": 1774763520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1000.0, "quote_volume": 79.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.3}, {"ts": 1774763640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763820000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 12069.2, "quote_volume": 958.69822, "trades": 9, "taker_buy_volume": 11069.2, "taker_buy_quote": 879.29822}, {"ts": 1774763880000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1000.0, "quote_volume": 79.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.4}, {"ts": 1774763940000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 606.0, "quote_volume": 48.1164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764000000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8088.3, "quote_volume": 642.21102, "trades": 7, "taker_buy_volume": 7088.3, "taker_buy_quote": 562.81102}, {"ts": 1774764060000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 225.0, "quote_volume": 17.8875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6572.0, "quote_volume": 522.1243, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764240000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 5880.0, "quote_volume": 467.46, "trades": 5, "taker_buy_volume": 2440.0, "taker_buy_quote": 193.98}, {"ts": 1774764360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 64.2, "quote_volume": 5.09748, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 5.09748}, {"ts": 1774764540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1000.0, "quote_volume": 79.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764660000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 19326.2, "quote_volume": 1532.8452, "trades": 21, "taker_buy_volume": 17639.0, "taker_buy_quote": 1399.05024}, {"ts": 1774764720000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 9881.0, "quote_volume": 784.1583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2000.0, "quote_volume": 158.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 238.0, "quote_volume": 18.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1440.0, "quote_volume": 113.904, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 113.904}, {"ts": 1774765260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 264.1, "quote_volume": 20.89031, "trades": 1, "taker_buy_volume": 264.1, "taker_buy_quote": 20.89031}, {"ts": 1774765320000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 424.6, "quote_volume": 33.58586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3991.8, "quote_volume": 315.3522, "trades": 4, "taker_buy_volume": 2880.0, "taker_buy_quote": 227.52}, {"ts": 1774765500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2351.6, "quote_volume": 185.7764, "trades": 2, "taker_buy_volume": 2351.6, "taker_buy_quote": 185.7764}, {"ts": 1774765560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5366.4, "quote_volume": 423.9456, "trades": 27, "taker_buy_volume": 5366.4, "taker_buy_quote": 423.9456}, {"ts": 1774765620000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 21534.6, "quote_volume": 1701.2334, "trades": 28, "taker_buy_volume": 18012.4, "taker_buy_quote": 1422.9796}, {"ts": 1774765920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 7571.4, "quote_volume": 597.48346, "trades": 27, "taker_buy_volume": 5872.0, "taker_buy_quote": 463.3008}, {"ts": 1774765980000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 15054.6, "quote_volume": 1189.3134, "trades": 7, "taker_buy_volume": 1614.6, "taker_buy_quote": 127.5534}, {"ts": 1774766040000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 20453.6, "quote_volume": 1613.78904, "trades": 4, "taker_buy_volume": 654.0, "taker_buy_quote": 51.6006}, {"ts": 1774766100000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 7723.9, "quote_volume": 607.29423, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766160000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 203.0, "quote_volume": 15.9558, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 15.9558}, {"ts": 1774766220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766280000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774766340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 78.6, "quote_volume": 6.17796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 73.0, "quote_volume": 5.7378, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.7378}, {"ts": 1774766520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.7}, {"ts": 1774766820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1000.0, "quote_volume": 78.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767180000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4291.2, "quote_volume": 338.57568, "trades": 4, "taker_buy_volume": 4291.2, "taker_buy_quote": 338.57568}, {"ts": 1774767360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767420000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5066.0, "quote_volume": 399.70061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2584.7, "quote_volume": 203.67436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 23848.6, "quote_volume": 1884.11456, "trades": 20, "taker_buy_volume": 18283.8, "taker_buy_quote": 1444.49536}, {"ts": 1774767600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767720000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 8428.0, "quote_volume": 665.1046, "trades": 12, "taker_buy_volume": 2880.0, "taker_buy_quote": 227.232}, {"ts": 1774767780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2440.0, "quote_volume": 193.248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767840000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 14717.4, "quote_volume": 1166.08843, "trades": 14, "taker_buy_volume": 10426.4, "taker_buy_quote": 826.18973}, {"ts": 1774767900000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1111.8, "quote_volume": 88.17692, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 88.17692}, {"ts": 1774767960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768020000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 15786.7, "quote_volume": 1250.75064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768080000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 7555.7, "quote_volume": 598.41144, "trades": 4, "taker_buy_volume": 7555.7, "taker_buy_quote": 598.41144}, {"ts": 1774768140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2440.0, "quote_volume": 193.736, "trades": 2, "taker_buy_volume": 2440.0, "taker_buy_quote": 193.736}, {"ts": 1774768320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 3794.8, "quote_volume": 301.5866, "trades": 3, "taker_buy_volume": 3794.8, "taker_buy_quote": 301.5866}, {"ts": 1774768560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1000.0, "quote_volume": 79.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4161.3, "quote_volume": 331.55561, "trades": 4, "taker_buy_volume": 4161.3, "taker_buy_quote": 331.55561}, {"ts": 1774768800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 264.1, "quote_volume": 21.02236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768920000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 38464.7, "quote_volume": 3062.02145, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 33845.5, "quote_volume": 2696.46467, "trades": 14, "taker_buy_volume": 33147.9, "taker_buy_quote": 2640.86595}, {"ts": 1774769100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769220000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4923.9, "quote_volume": 392.92722, "trades": 3, "taker_buy_volume": 4923.9, "taker_buy_quote": 392.92722}, {"ts": 1774769280000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 22376.0, "quote_volume": 1785.45026, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 75.1, "quote_volume": 5.99298, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 5.99298}, {"ts": 1774769400000, "open": 0.0799, "high": 0.0807, "low": 0.0799, "close": 0.0806, "volume": 190632.2, "quote_volume": 15295.98451, "trades": 88, "taker_buy_volume": 132045.8, "taker_buy_quote": 10597.21882}, {"ts": 1774769460000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 149280.2, "quote_volume": 12033.04421, "trades": 25, "taker_buy_volume": 14126.0, "taker_buy_quote": 1139.65326}, {"ts": 1774769520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 4935.6, "quote_volume": 396.42868, "trades": 6, "taker_buy_volume": 3097.3, "taker_buy_quote": 248.71319}, {"ts": 1774769580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3175.4, "quote_volume": 254.66708, "trades": 4, "taker_buy_volume": 175.4, "taker_buy_quote": 14.06708}, {"ts": 1774769640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769760000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769820000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769880000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769940000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6579.5, "quote_volume": 527.01795, "trades": 10, "taker_buy_volume": 5144.1, "taker_buy_quote": 412.04241}, {"ts": 1774770060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770120000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 16409.0, "quote_volume": 1315.69718, "trades": 7, "taker_buy_volume": 9205.4, "taker_buy_quote": 738.27308}, {"ts": 1774770180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1000.0, "quote_volume": 80.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770300000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2440.0, "quote_volume": 195.444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770480000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2000.0, "quote_volume": 160.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.2}, {"ts": 1774770600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3906.2, "quote_volume": 313.27724, "trades": 3, "taker_buy_volume": 2906.2, "taker_buy_quote": 233.07724}, {"ts": 1774770660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770720000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770780000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771020000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771200000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 32674.6, "quote_volume": 2617.09849, "trades": 18, "taker_buy_volume": 7179.0, "taker_buy_quote": 575.07215}, {"ts": 1774771260000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 1812.0, "quote_volume": 145.06, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 5747.0, "quote_volume": 460.3347, "trades": 5, "taker_buy_volume": 4668.0, "taker_buy_quote": 373.9068}, {"ts": 1774771380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4655.2, "quote_volume": 373.34704, "trades": 3, "taker_buy_volume": 4655.2, "taker_buy_quote": 373.34704}, {"ts": 1774771440000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 3781.5, "quote_volume": 303.63215, "trades": 3, "taker_buy_volume": 3558.5, "taker_buy_quote": 285.74755}, {"ts": 1774771500000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 1811.2, "quote_volume": 145.9016, "trades": 3, "taker_buy_volume": 1811.2, "taker_buy_quote": 145.9016}, {"ts": 1774771560000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 7000.5, "quote_volume": 564.33892, "trades": 8, "taker_buy_volume": 3988.7, "taker_buy_quote": 321.48922}, {"ts": 1774771620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 156.8, "quote_volume": 12.63808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 284.1, "quote_volume": 22.89846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771800000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 4886.2, "quote_volume": 394.30345, "trades": 6, "taker_buy_volume": 4281.0, "taker_buy_quote": 345.4767}, {"ts": 1774771860000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 6638.2, "quote_volume": 536.94782, "trades": 13, "taker_buy_volume": 3033.4, "taker_buy_quote": 245.44442}, {"ts": 1774771920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4929.8, "quote_volume": 399.3138, "trades": 5, "taker_buy_volume": 3970.8, "taker_buy_quote": 321.6348}, {"ts": 1774771980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1013.3, "quote_volume": 82.17863, "trades": 2, "taker_buy_volume": 1013.3, "taker_buy_quote": 82.17863}, {"ts": 1774772040000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 4046.9, "quote_volume": 328.32944, "trades": 10, "taker_buy_volume": 2974.9, "taker_buy_quote": 241.28304}, {"ts": 1774772100000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 13716.2, "quote_volume": 1112.90122, "trades": 26, "taker_buy_volume": 6846.9, "taker_buy_quote": 555.79569}, {"ts": 1774772160000, "open": 0.0813, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 21915.5, "quote_volume": 1775.54702, "trades": 18, "taker_buy_volume": 1126.2, "taker_buy_quote": 91.47732}, {"ts": 1774772220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2724.8, "quote_volume": 220.98128, "trades": 4, "taker_buy_volume": 1724.8, "taker_buy_quote": 139.88128}, {"ts": 1774772280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1435.3, "quote_volume": 116.40283, "trades": 2, "taker_buy_volume": 435.3, "taker_buy_quote": 35.30283}, {"ts": 1774772340000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0807, "volume": 8034.3, "quote_volume": 649.10974, "trades": 11, "taker_buy_volume": 2853.2, "taker_buy_quote": 230.33112}, {"ts": 1774772400000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 6646.4, "quote_volume": 536.44266, "trades": 9, "taker_buy_volume": 1781.8, "taker_buy_quote": 143.86944}, {"ts": 1774772460000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 3894.8, "quote_volume": 314.58794, "trades": 8, "taker_buy_volume": 3894.8, "taker_buy_quote": 314.58794}, {"ts": 1774772520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 398.5, "quote_volume": 32.1988, "trades": 2, "taker_buy_volume": 398.5, "taker_buy_quote": 32.1988}, {"ts": 1774772580000, "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 4499.1, "quote_volume": 364.69623, "trades": 11, "taker_buy_volume": 3883.1, "taker_buy_quote": 314.73863}, {"ts": 1774772640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4939.6, "quote_volume": 402.08344, "trades": 7, "taker_buy_volume": 2939.6, "taker_buy_quote": 239.28344}, {"ts": 1774772700000, "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 23301.2, "quote_volume": 1891.26476, "trades": 22, "taker_buy_volume": 2662.8, "taker_buy_quote": 216.10398}, {"ts": 1774772760000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 6610.6, "quote_volume": 536.16937, "trades": 5, "taker_buy_volume": 6610.6, "taker_buy_quote": 536.16937}, {"ts": 1774772820000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 2927.4, "quote_volume": 237.95092, "trades": 5, "taker_buy_volume": 1093.6, "taker_buy_quote": 88.90236}, {"ts": 1774772880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1321.2, "quote_volume": 107.28144, "trades": 3, "taker_buy_volume": 1021.2, "taker_buy_quote": 82.92144}, {"ts": 1774772940000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 1586.6, "quote_volume": 128.7118, "trades": 5, "taker_buy_volume": 1486.0, "taker_buy_quote": 120.5632}, {"ts": 1774773000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1570.7, "quote_volume": 127.38377, "trades": 2, "taker_buy_volume": 570.7, "taker_buy_quote": 46.28377}, {"ts": 1774773060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2361.7, "quote_volume": 191.53387, "trades": 4, "taker_buy_volume": 2361.7, "taker_buy_quote": 191.53387}, {"ts": 1774773120000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5756.9, "quote_volume": 466.91628, "trades": 7, "taker_buy_volume": 3756.9, "taker_buy_quote": 304.71628}, {"ts": 1774773180000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2074.4, "quote_volume": 168.28871, "trades": 3, "taker_buy_volume": 2074.4, "taker_buy_quote": 168.28871}, {"ts": 1774773240000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 8647.0, "quote_volume": 700.58731, "trades": 8, "taker_buy_volume": 3005.1, "taker_buy_quote": 243.1691}, {"ts": 1774773300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 10999.7, "quote_volume": 890.9757, "trades": 11, "taker_buy_volume": 10481.5, "taker_buy_quote": 849.0015}, {"ts": 1774773360000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3246.2, "quote_volume": 263.16682, "trades": 4, "taker_buy_volume": 1806.2, "taker_buy_quote": 146.38282}, {"ts": 1774773420000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2087.2, "quote_volume": 169.53766, "trades": 4, "taker_buy_volume": 570.2, "taker_buy_quote": 46.35726}, {"ts": 1774773480000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1156.9, "quote_volume": 93.93207, "trades": 3, "taker_buy_volume": 1074.8, "taker_buy_quote": 87.27376}, {"ts": 1774773540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2335.7, "quote_volume": 189.42527, "trades": 3, "taker_buy_volume": 2335.7, "taker_buy_quote": 189.42527}, {"ts": 1774773600000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 52608.9, "quote_volume": 4274.60948, "trades": 22, "taker_buy_volume": 51453.9, "taker_buy_quote": 4180.93148}, {"ts": 1774773660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1493.8, "quote_volume": 121.29656, "trades": 2, "taker_buy_volume": 493.8, "taker_buy_quote": 40.09656}, {"ts": 1774773720000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 871.2, "quote_volume": 70.79922, "trades": 2, "taker_buy_volume": 871.2, "taker_buy_quote": 70.79922}, {"ts": 1774773780000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1709.8, "quote_volume": 139.07772, "trades": 3, "taker_buy_volume": 1709.8, "taker_buy_quote": 139.07772}, {"ts": 1774773840000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 49364.8, "quote_volume": 4005.29108, "trades": 20, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.072}, {"ts": 1774773900000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 10627.3, "quote_volume": 861.65689, "trades": 7, "taker_buy_volume": 9911.6, "taker_buy_quote": 803.63276}, {"ts": 1774773960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1440.0, "quote_volume": 116.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1820.0, "quote_volume": 147.602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1000.0, "quote_volume": 81.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1774774200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1000.0, "quote_volume": 81.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.2}, {"ts": 1774774260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2371.5, "quote_volume": 191.69917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774500000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 5329.0, "quote_volume": 429.17454, "trades": 12, "taker_buy_volume": 3216.0, "taker_buy_quote": 259.1096}, {"ts": 1774774560000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2303.2, "quote_volume": 186.1737, "trades": 3, "taker_buy_volume": 2303.2, "taker_buy_quote": 186.1737}, {"ts": 1774774620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1000.0, "quote_volume": 80.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774680000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1000.0, "quote_volume": 80.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774800000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4880.0, "quote_volume": 393.328, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 196.664}, {"ts": 1774774860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 7214.7, "quote_volume": 580.78335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774920000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1000.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.3}, {"ts": 1774774980000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 5868.8, "quote_volume": 471.70752, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.632}, {"ts": 1774775040000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 19806.2, "quote_volume": 1592.05586, "trades": 6, "taker_buy_volume": 9310.0, "taker_buy_quote": 749.211}, {"ts": 1774775100000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 3880.0, "quote_volume": 311.564, "trades": 4, "taker_buy_volume": 3880.0, "taker_buy_quote": 311.564}, {"ts": 1774775160000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 14694.0, "quote_volume": 1179.51413, "trades": 9, "taker_buy_volume": 14694.0, "taker_buy_quote": 1179.51413}, {"ts": 1774775220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2606.3, "quote_volume": 209.54652, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 196.176}, {"ts": 1774775280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775460000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1000.0, "quote_volume": 80.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.3}, {"ts": 1774775520000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2440.0, "quote_volume": 196.564, "trades": 2, "taker_buy_volume": 2440.0, "taker_buy_quote": 196.564}, {"ts": 1774775580000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 902.2, "quote_volume": 72.89776, "trades": 2, "taker_buy_volume": 902.2, "taker_buy_quote": 72.89776}, {"ts": 1774775760000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 6478.6, "quote_volume": 524.11874, "trades": 6, "taker_buy_volume": 4938.0, "taker_buy_quote": 399.4842}, {"ts": 1774776000000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 3090.4, "quote_volume": 249.90432, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.8}, {"ts": 1774776060000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 76.9, "quote_volume": 6.21352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776240000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776300000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3079.0, "quote_volume": 248.9272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776360000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5905.5, "quote_volume": 477.3084, "trades": 4, "taker_buy_volume": 5905.5, "taker_buy_quote": 477.3084}, {"ts": 1774776420000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 8293.5, "quote_volume": 671.28815, "trades": 9, "taker_buy_volume": 4853.5, "taker_buy_quote": 392.64815}, {"ts": 1774776480000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 69353.7, "quote_volume": 5627.01672, "trades": 35, "taker_buy_volume": 48105.8, "taker_buy_quote": 3903.52266}, {"ts": 1774776540000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 32288.8, "quote_volume": 2628.14286, "trades": 37, "taker_buy_volume": 22395.8, "taker_buy_quote": 1822.62136}, {"ts": 1774776600000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3018.3, "quote_volume": 245.62812, "trades": 3, "taker_buy_volume": 2403.3, "taker_buy_quote": 195.62862}, {"ts": 1774776660000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 614.0, "quote_volume": 49.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776720000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1907.6, "quote_volume": 155.26671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776780000, "open": 0.0814, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 65759.2, "quote_volume": 5359.63508, "trades": 32, "taker_buy_volume": 55298.2, "taker_buy_quote": 4507.99348}, {"ts": 1774776840000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 11217.6, "quote_volume": 913.23524, "trades": 19, "taker_buy_volume": 5615.9, "taker_buy_quote": 457.13426}, {"ts": 1774776900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1563.5, "quote_volume": 127.11255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2914.0, "quote_volume": 236.9082, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.072}, {"ts": 1774777020000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 6959.8, "quote_volume": 565.23576, "trades": 11, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.928}, {"ts": 1774777080000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 6965.4, "quote_volume": 566.26402, "trades": 8, "taker_buy_volume": 5645.5, "taker_buy_quote": 458.97915}, {"ts": 1774777140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1845.0, "quote_volume": 149.9985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777260000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 6514.1, "quote_volume": 530.89915, "trades": 6, "taker_buy_volume": 5288.1, "taker_buy_quote": 430.98015}, {"ts": 1774777320000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1000.0, "quote_volume": 81.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.4}, {"ts": 1774777380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2054.0, "quote_volume": 167.1956, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 117.216}, {"ts": 1774777500000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 4192.3, "quote_volume": 341.12702, "trades": 6, "taker_buy_volume": 1316.3, "taker_buy_quote": 107.14682}, {"ts": 1774777560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 6379.3, "quote_volume": 519.27502, "trades": 6, "taker_buy_volume": 2711.3, "taker_buy_quote": 220.69982}, {"ts": 1774777620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 6406.7, "quote_volume": 522.44192, "trades": 6, "taker_buy_volume": 6406.7, "taker_buy_quote": 522.44192}, {"ts": 1774777740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5800.6, "quote_volume": 473.90902, "trades": 4, "taker_buy_volume": 4766.6, "taker_buy_quote": 389.43122}, {"ts": 1774777800000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7653.2, "quote_volume": 625.59036, "trades": 13, "taker_buy_volume": 1799.2, "taker_buy_quote": 147.17456}, {"ts": 1774777860000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 23805.8, "quote_volume": 1947.73773, "trades": 20, "taker_buy_volume": 20181.8, "taker_buy_quote": 1651.51293}, {"ts": 1774777920000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 5287.4, "quote_volume": 431.83445, "trades": 9, "taker_buy_volume": 3447.7, "taker_buy_quote": 281.67709}, {"ts": 1774777980000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 75161.0, "quote_volume": 6131.95942, "trades": 34, "taker_buy_volume": 17617.3, "taker_buy_quote": 1437.97152}, {"ts": 1774778040000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 20479.6, "quote_volume": 1671.03456, "trades": 21, "taker_buy_volume": 16807.6, "taker_buy_quote": 1371.50016}, {"ts": 1774778100000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 3733.4, "quote_volume": 304.71278, "trades": 9, "taker_buy_volume": 62.4, "taker_buy_quote": 5.09808}, {"ts": 1774778160000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 10537.4, "quote_volume": 859.97404, "trades": 10, "taker_buy_volume": 4581.3, "taker_buy_quote": 373.83408}, {"ts": 1774778220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 9994.6, "quote_volume": 815.55936, "trades": 9, "taker_buy_volume": 7770.6, "taker_buy_quote": 634.08096}, {"ts": 1774778280000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3869.0, "quote_volume": 315.0763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778340000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 4570.6, "quote_volume": 371.30961, "trades": 10, "taker_buy_volume": 579.7, "taker_buy_quote": 47.07164}, {"ts": 1774778400000, "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 13454.3, "quote_volume": 1091.04196, "trades": 9, "taker_buy_volume": 11690.7, "taker_buy_quote": 948.21577}, {"ts": 1774778460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3695.7, "quote_volume": 300.46041, "trades": 4, "taker_buy_volume": 2695.7, "taker_buy_quote": 219.16041}, {"ts": 1774778520000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 11641.7, "quote_volume": 946.82018, "trades": 6, "taker_buy_volume": 11641.7, "taker_buy_quote": 946.82018}, {"ts": 1774778580000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3242.0, "quote_volume": 263.5746, "trades": 5, "taker_buy_volume": 3242.0, "taker_buy_quote": 263.5746}, {"ts": 1774778700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 8317.1, "quote_volume": 676.18023, "trades": 7, "taker_buy_volume": 7702.1, "taker_buy_quote": 626.18073}, {"ts": 1774778760000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 19388.7, "quote_volume": 1582.16591, "trades": 17, "taker_buy_volume": 8696.9, "taker_buy_quote": 709.60037}, {"ts": 1774778820000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2440.0, "quote_volume": 198.616, "trades": 2, "taker_buy_volume": 2440.0, "taker_buy_quote": 198.616}, {"ts": 1774778880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1509.5, "quote_volume": 122.72235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779000000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1000.0, "quote_volume": 81.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.3}, {"ts": 1774779060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779120000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 10846.4, "quote_volume": 883.46506, "trades": 13, "taker_buy_volume": 4067.5, "taker_buy_quote": 331.2524}, {"ts": 1774779180000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3509.5, "quote_volume": 285.52235, "trades": 4, "taker_buy_volume": 3440.0, "taker_buy_quote": 279.872}, {"ts": 1774779240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4135.2, "quote_volume": 336.19176, "trades": 3, "taker_buy_volume": 4135.2, "taker_buy_quote": 336.19176}, {"ts": 1774779300000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1370.3, "quote_volume": 111.24251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 135.5, "quote_volume": 10.98905, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 10.98905}, {"ts": 1774779420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779480000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 8004.2, "quote_volume": 647.72709, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 161.8}, {"ts": 1774779540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4757.6, "quote_volume": 384.88984, "trades": 2, "taker_buy_volume": 4757.6, "taker_buy_quote": 384.88984}, {"ts": 1774779600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 7371.9, "quote_volume": 596.38671, "trades": 7, "taker_buy_volume": 7371.9, "taker_buy_quote": 596.38671}, {"ts": 1774779660000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 6219.0, "quote_volume": 503.10357, "trades": 6, "taker_buy_volume": 6083.7, "taker_buy_quote": 492.17133}, {"ts": 1774779720000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 3255.5, "quote_volume": 263.21477, "trades": 4, "taker_buy_volume": 3143.7, "taker_buy_quote": 254.18133}, {"ts": 1774779780000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 22290.7, "quote_volume": 1803.53599, "trades": 16, "taker_buy_volume": 16106.7, "taker_buy_quote": 1303.95669}, {"ts": 1774779840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 811.2, "quote_volume": 65.3016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780020000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 9153.9, "quote_volume": 736.46122, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780080000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 3551.0, "quote_volume": 285.0342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780200000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 32624.5, "quote_volume": 2617.00136, "trades": 13, "taker_buy_volume": 30001.5, "taker_buy_quote": 2406.61846}, {"ts": 1774780260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2522.8, "quote_volume": 202.58084, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.6}, {"ts": 1774780320000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 19339.6, "quote_volume": 1549.21465, "trades": 25, "taker_buy_volume": 4502.2, "taker_buy_quote": 360.25066}, {"ts": 1774780380000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 8828.3, "quote_volume": 705.14387, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780440000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 10606.4, "quote_volume": 846.27626, "trades": 12, "taker_buy_volume": 6555.8, "taker_buy_quote": 523.22042}, {"ts": 1774780500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 7992.7, "quote_volume": 638.61673, "trades": 7, "taker_buy_volume": 7367.7, "taker_buy_quote": 588.67923}, {"ts": 1774780560000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1000.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780680000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4331.9, "quote_volume": 345.68562, "trades": 6, "taker_buy_volume": 4331.9, "taker_buy_quote": 345.68562}, {"ts": 1774780740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 9421.1, "quote_volume": 753.18989, "trades": 9, "taker_buy_volume": 6421.1, "taker_buy_quote": 513.18989}, {"ts": 1774780800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 8217.5, "quote_volume": 656.57825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 6026.3, "quote_volume": 481.52928, "trades": 4, "taker_buy_volume": 279.1, "taker_buy_quote": 22.328}, {"ts": 1774780920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780980000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1110.4, "quote_volume": 88.82096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3150.7, "quote_volume": 252.37107, "trades": 6, "taker_buy_volume": 2150.7, "taker_buy_quote": 172.27107}, {"ts": 1774781160000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2176.4, "quote_volume": 174.30087, "trades": 4, "taker_buy_volume": 888.7, "taker_buy_quote": 71.18487}, {"ts": 1774781220000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 625.3, "quote_volume": 50.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 540.0, "quote_volume": 43.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781340000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 7634.0, "quote_volume": 613.41072, "trades": 9, "taker_buy_volume": 7634.0, "taker_buy_quote": 613.41072}, {"ts": 1774781400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 2000.0, "quote_volume": 161.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.6}, {"ts": 1774781520000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 7485.0, "quote_volume": 602.6425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781580000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 2547.0, "quote_volume": 204.8788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 1000.0, "quote_volume": 80.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.5}, {"ts": 1774781700000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 7709.7, "quote_volume": 619.78028, "trades": 10, "taker_buy_volume": 121.7, "taker_buy_quote": 9.78468}, {"ts": 1774781760000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3481.4, "quote_volume": 279.90456, "trades": 2, "taker_buy_volume": 3481.4, "taker_buy_quote": 279.90456}, {"ts": 1774781820000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1131.0, "quote_volume": 91.1586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782060000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2065.3, "quote_volume": 166.25665, "trades": 3, "taker_buy_volume": 1065.3, "taker_buy_quote": 85.75665}, {"ts": 1774782120000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 3745.0, "quote_volume": 300.749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782240000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 2946.5, "quote_volume": 237.59485, "trades": 5, "taker_buy_volume": 1069.5, "taker_buy_quote": 86.20865}, {"ts": 1774782300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 9830.4, "quote_volume": 792.33024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1739.6, "quote_volume": 140.38572, "trades": 2, "taker_buy_volume": 739.6, "taker_buy_quote": 59.68572}, {"ts": 1774782480000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3101.7, "quote_volume": 250.30719, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.7}, {"ts": 1774782540000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10964.5, "quote_volume": 884.52655, "trades": 10, "taker_buy_volume": 7878.5, "taker_buy_quote": 635.79495}, {"ts": 1774782600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1000.0, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2440.0, "quote_volume": 196.42, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.92}, {"ts": 1774782780000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 21090.5, "quote_volume": 1695.13956, "trades": 14, "taker_buy_volume": 3870.3, "taker_buy_quote": 311.07212}, {"ts": 1774782840000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1440.0, "quote_volume": 115.488, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.488}, {"ts": 1774782900000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 12497.5, "quote_volume": 1002.116, "trades": 14, "taker_buy_volume": 1440.0, "taker_buy_quote": 115.488}, {"ts": 1774782960000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 19948.6, "quote_volume": 1598.59503, "trades": 20, "taker_buy_volume": 7205.7, "taker_buy_quote": 577.79714}, {"ts": 1774783020000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 80.1}, {"ts": 1774783080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 2304.3, "quote_volume": 184.57443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783200000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 67.0, "quote_volume": 5.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783320000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783380000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783440000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1000.0, "quote_volume": 80.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783500000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783560000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5411.7, "quote_volume": 433.39047, "trades": 5, "taker_buy_volume": 3544.7, "taker_buy_quote": 283.93047}, {"ts": 1774783620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783740000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1000.0, "quote_volume": 80.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783800000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1440.0, "quote_volume": 115.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783860000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 9289.3, "quote_volume": 745.73576, "trades": 8, "taker_buy_volume": 7849.3, "taker_buy_quote": 629.95976}, {"ts": 1774783920000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 860.2, "quote_volume": 69.14748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783980000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 13944.4, "quote_volume": 1121.86372, "trades": 13, "taker_buy_volume": 6762.6, "taker_buy_quote": 544.2893}, {"ts": 1774784040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2000.0, "quote_volume": 160.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 160.8}, {"ts": 1774784100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784220000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 199.0, "quote_volume": 15.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 69.5, "quote_volume": 5.60865, "trades": 1, "taker_buy_volume": 69.5, "taker_buy_quote": 5.60865}, {"ts": 1774784460000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 25875.6, "quote_volume": 2092.77513, "trades": 13, "taker_buy_volume": 25464.3, "taker_buy_quote": 2059.50096}, {"ts": 1774784520000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 6321.6, "quote_volume": 511.8056, "trades": 10, "taker_buy_volume": 69.5, "taker_buy_quote": 5.6295}, {"ts": 1774784580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 158.2, "quote_volume": 12.79838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1598.1, "quote_volume": 129.4461, "trades": 2, "taker_buy_volume": 1598.1, "taker_buy_quote": 129.4461}, {"ts": 1774784700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784820000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 15385.4, "quote_volume": 1247.34014, "trades": 18, "taker_buy_volume": 8736.8, "taker_buy_quote": 708.6212}, {"ts": 1774784880000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2886.0, "quote_volume": 234.2546, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784940000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 5057.1, "quote_volume": 409.95984, "trades": 10, "taker_buy_volume": 121.7, "taker_buy_quote": 9.8577}, {"ts": 1774785000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1000.0, "quote_volume": 81.1, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1774785120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785240000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 3536.7, "quote_volume": 286.81387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785300000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 4138.0, "quote_volume": 334.7944, "trades": 6, "taker_buy_volume": 2440.0, "taker_buy_quote": 197.396}, {"ts": 1774785360000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785540000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1085.0, "quote_volume": 87.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1000.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.0}, {"ts": 1774785660000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2540.0, "quote_volume": 206.148, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.1}, {"ts": 1774785720000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 6709.2, "quote_volume": 544.40787, "trades": 8, "taker_buy_volume": 3208.9, "taker_buy_quote": 260.88357}, {"ts": 1774785780000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 15987.1, "quote_volume": 1300.57725, "trades": 22, "taker_buy_volume": 6558.3, "taker_buy_quote": 533.69381}, {"ts": 1774785840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1201.0, "quote_volume": 97.7614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785900000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 8327.7, "quote_volume": 676.22913, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1000.0, "quote_volume": 81.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1000.0, "quote_volume": 81.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 167.0, "quote_volume": 13.5437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786140000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 77.1, "quote_volume": 6.26052, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 6.26052}, {"ts": 1774786260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5592.3, "quote_volume": 454.09476, "trades": 5, "taker_buy_volume": 5052.4, "taker_buy_quote": 410.25488}, {"ts": 1774786380000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786440000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2627.0, "quote_volume": 213.2014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786500000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 42211.4, "quote_volume": 3417.9192, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786560000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786620000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3551.8, "quote_volume": 287.18544, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 116.352}, {"ts": 1774786680000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 6498.0, "quote_volume": 525.5882, "trades": 6, "taker_buy_volume": 5880.0, "taker_buy_quote": 475.592}, {"ts": 1774786740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786800000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 9412.7, "quote_volume": 763.13798, "trades": 6, "taker_buy_volume": 4079.9, "taker_buy_quote": 331.03507}, {"ts": 1774786860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786920000, "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 33218.9, "quote_volume": 2704.41038, "trades": 32, "taker_buy_volume": 24176.9, "taker_buy_quote": 1967.69298}, {"ts": 1774786980000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 11872.3, "quote_volume": 968.61325, "trades": 12, "taker_buy_volume": 3164.0, "taker_buy_quote": 258.3988}, {"ts": 1774787040000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 897.1, "quote_volume": 73.20336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787100000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6008.1, "quote_volume": 490.61437, "trades": 10, "taker_buy_volume": 1534.1, "taker_buy_quote": 125.33597}, {"ts": 1774787160000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 11291.2, "quote_volume": 923.25679, "trades": 16, "taker_buy_volume": 7959.2, "taker_buy_quote": 651.26559}, {"ts": 1774787220000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 8006.9, "quote_volume": 654.64762, "trades": 8, "taker_buy_volume": 2398.9, "taker_buy_quote": 196.23002}, {"ts": 1774787280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1000.0, "quote_volume": 81.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7832.5, "quote_volume": 639.85405, "trades": 8, "taker_buy_volume": 1150.8, "taker_buy_quote": 94.02036}, {"ts": 1774787400000, "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 26669.6, "quote_volume": 2182.23305, "trades": 19, "taker_buy_volume": 14326.7, "taker_buy_quote": 1173.36025}, {"ts": 1774787460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 9099.7, "quote_volume": 741.50654, "trades": 7, "taker_buy_volume": 5598.6, "taker_buy_quote": 456.16689}, {"ts": 1774787520000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 7630.6, "quote_volume": 622.51296, "trades": 5, "taker_buy_volume": 6325.6, "taker_buy_quote": 516.02496}, {"ts": 1774787580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3918.4, "quote_volume": 319.3496, "trades": 4, "taker_buy_volume": 2918.4, "taker_buy_quote": 237.8496}, {"ts": 1774787640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2000.0, "quote_volume": 163.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 81.5}, {"ts": 1774787700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787760000, "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 27427.3, "quote_volume": 2247.26718, "trades": 14, "taker_buy_volume": 17512.0, "taker_buy_quote": 1436.11454}, {"ts": 1774787820000, "open": 0.0818, "high": 0.0824, "low": 0.0815, "close": 0.0815, "volume": 228285.4, "quote_volume": 18708.93459, "trades": 129, "taker_buy_volume": 148452.4, "taker_buy_quote": 12179.91065}, {"ts": 1774787880000, "open": 0.0817, "high": 0.082, "low": 0.0815, "close": 0.0815, "volume": 105753.3, "quote_volume": 8641.93299, "trades": 118, "taker_buy_volume": 52027.1, "taker_buy_quote": 4257.22979}, {"ts": 1774787940000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 6916.0, "quote_volume": 564.3408, "trades": 16, "taker_buy_volume": 184.0, "taker_buy_quote": 15.0328}, {"ts": 1774788000000, "open": 0.0815, "high": 0.0823, "low": 0.0814, "close": 0.0817, "volume": 156924.6, "quote_volume": 12839.26429, "trades": 126, "taker_buy_volume": 133217.4, "taker_buy_quote": 10903.01558}, {"ts": 1774788060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2482.4, "quote_volume": 203.06032, "trades": 1, "taker_buy_volume": 2482.4, "taker_buy_quote": 203.06032}, {"ts": 1774788120000, "open": 0.0817, "high": 0.0825, "low": 0.0813, "close": 0.0818, "volume": 426827.8, "quote_volume": 35003.90617, "trades": 196, "taker_buy_volume": 109862.9, "taker_buy_quote": 8995.31733}, {"ts": 1774788180000, "open": 0.0818, "high": 0.0827, "low": 0.0817, "close": 0.0826, "volume": 408583.5, "quote_volume": 33623.68634, "trades": 409, "taker_buy_volume": 279114.7, "taker_buy_quote": 22976.2643}, {"ts": 1774788240000, "open": 0.0826, "high": 0.0832, "low": 0.0822, "close": 0.0825, "volume": 394806.7, "quote_volume": 32651.89093, "trades": 325, "taker_buy_volume": 225645.2, "taker_buy_quote": 18678.45595}, {"ts": 1774788300000, "open": 0.0826, "high": 0.0827, "low": 0.082, "close": 0.0821, "volume": 202547.9, "quote_volume": 16673.15419, "trades": 137, "taker_buy_volume": 108209.1, "taker_buy_quote": 8909.52034}, {"ts": 1774788360000, "open": 0.0823, "high": 0.0827, "low": 0.0811, "close": 0.0811, "volume": 166508.8, "quote_volume": 13671.15313, "trades": 150, "taker_buy_volume": 75683.5, "taker_buy_quote": 6230.18666}, {"ts": 1774788420000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 15870.1, "quote_volume": 1290.56406, "trades": 23, "taker_buy_volume": 14870.1, "taker_buy_quote": 1209.36406}, {"ts": 1774788480000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 22020.2, "quote_volume": 1792.60056, "trades": 23, "taker_buy_volume": 21020.2, "taker_buy_quote": 1711.20056}, {"ts": 1774788540000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 9166.4, "quote_volume": 745.16784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788600000, "open": 0.0811, "high": 0.0811, "low": 0.0802, "close": 0.0802, "volume": 19364.0, "quote_volume": 1561.18937, "trades": 23, "taker_buy_volume": 6439.9, "taker_buy_quote": 520.84794}, {"ts": 1774788660000, "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.0798, "volume": 76648.0, "quote_volume": 6122.16655, "trades": 46, "taker_buy_volume": 38208.8, "taker_buy_quote": 3049.25624}, {"ts": 1774788720000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 25520.8, "quote_volume": 2039.98402, "trades": 15, "taker_buy_volume": 23002.8, "taker_buy_quote": 1839.04762}, {"ts": 1774788780000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 35867.5, "quote_volume": 2862.00012, "trades": 22, "taker_buy_volume": 17029.2, "taker_buy_quote": 1360.44361}, {"ts": 1774788840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 4733.4, "quote_volume": 379.14534, "trades": 5, "taker_buy_volume": 4733.4, "taker_buy_quote": 379.14534}, {"ts": 1774788900000, "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0796, "volume": 51319.4, "quote_volume": 4099.92992, "trades": 36, "taker_buy_volume": 16715.3, "taker_buy_quote": 1334.83294}, {"ts": 1774788960000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4060.4, "quote_volume": 323.59361, "trades": 5, "taker_buy_volume": 3857.7, "taker_buy_quote": 307.45869}, {"ts": 1774789020000, "open": 0.0798, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 93630.5, "quote_volume": 7446.43089, "trades": 30, "taker_buy_volume": 51499.8, "taker_buy_quote": 4092.74087}, {"ts": 1774789080000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 9415.5, "quote_volume": 749.4738, "trades": 6, "taker_buy_volume": 6943.8, "taker_buy_quote": 552.72648}, {"ts": 1774789140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4022.0, "quote_volume": 320.5534, "trades": 3, "taker_buy_volume": 4022.0, "taker_buy_quote": 320.5534}, {"ts": 1774789200000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 3519.4, "quote_volume": 280.49618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789260000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 13224.4, "quote_volume": 1054.66415, "trades": 7, "taker_buy_volume": 6818.4, "taker_buy_quote": 543.71633}, {"ts": 1774789320000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 14433.9, "quote_volume": 1146.84822, "trades": 14, "taker_buy_volume": 3862.3, "taker_buy_quote": 306.66662}, {"ts": 1774789380000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 18828.6, "quote_volume": 1494.2194, "trades": 17, "taker_buy_volume": 5526.0, "taker_buy_quote": 438.58218}, {"ts": 1774789440000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 45904.4, "quote_volume": 3635.98381, "trades": 21, "taker_buy_volume": 4695.8, "taker_buy_quote": 371.90736}, {"ts": 1774789500000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 17213.5, "quote_volume": 1367.08979, "trades": 11, "taker_buy_volume": 12984.5, "taker_buy_quote": 1030.74029}, {"ts": 1774789560000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 5878.4, "quote_volume": 467.1129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789620000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 17911.9, "quote_volume": 1420.84305, "trades": 12, "taker_buy_volume": 3646.9, "taker_buy_quote": 289.19917}, {"ts": 1774789680000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 7253.0, "quote_volume": 575.49066, "trades": 5, "taker_buy_volume": 3277.6, "taker_buy_quote": 260.24144}, {"ts": 1774789740000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 48833.6, "quote_volume": 3870.39118, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789800000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9817.1, "quote_volume": 777.72891, "trades": 7, "taker_buy_volume": 9690.1, "taker_buy_quote": 767.65781}, {"ts": 1774789860000, "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.0788, "volume": 55781.9, "quote_volume": 4408.90559, "trades": 41, "taker_buy_volume": 29831.0, "taker_buy_quote": 2357.57392}, {"ts": 1774789920000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2742.5, "quote_volume": 216.31681, "trades": 4, "taker_buy_volume": 2078.1, "taker_buy_quote": 163.96209}, {"ts": 1774789980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3818.5, "quote_volume": 300.8978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790040000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0784, "volume": 31432.5, "quote_volume": 2464.86833, "trades": 26, "taker_buy_volume": 17521.4, "taker_buy_quote": 1374.16938}, {"ts": 1774790100000, "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0777, "volume": 104015.4, "quote_volume": 8098.4377, "trades": 63, "taker_buy_volume": 49187.2, "taker_buy_quote": 3826.28349}, {"ts": 1774790160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13108.0, "quote_volume": 1018.4916, "trades": 9, "taker_buy_volume": 8036.2, "taker_buy_quote": 624.41274}, {"ts": 1774790220000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 23888.7, "quote_volume": 1860.15957, "trades": 22, "taker_buy_volume": 14594.8, "taker_buy_quote": 1136.65015}, {"ts": 1774790280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4267.6, "quote_volume": 332.8728, "trades": 3, "taker_buy_volume": 3267.6, "taker_buy_quote": 254.8728}, {"ts": 1774790340000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 30013.5, "quote_volume": 2335.02644, "trades": 14, "taker_buy_volume": 1856.0, "taker_buy_quote": 144.2528}, {"ts": 1774790400000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 33748.3, "quote_volume": 2623.45544, "trades": 32, "taker_buy_volume": 26300.4, "taker_buy_quote": 2044.66479}, {"ts": 1774790460000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 10448.7, "quote_volume": 813.42503, "trades": 8, "taker_buy_volume": 5161.7, "taker_buy_quote": 401.99643}, {"ts": 1774790520000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 13564.6, "quote_volume": 1055.18188, "trades": 9, "taker_buy_volume": 4624.7, "taker_buy_quote": 359.80166}, {"ts": 1774790580000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 40356.9, "quote_volume": 3140.62481, "trades": 20, "taker_buy_volume": 13452.6, "taker_buy_quote": 1047.22627}, {"ts": 1774790640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4052.0, "quote_volume": 315.2456, "trades": 3, "taker_buy_volume": 3052.0, "taker_buy_quote": 237.4456}, {"ts": 1774790700000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 17119.1, "quote_volume": 1329.38814, "trades": 11, "taker_buy_volume": 2894.8, "taker_buy_quote": 224.92596}, {"ts": 1774790760000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 18662.9, "quote_volume": 1443.73213, "trades": 15, "taker_buy_volume": 9091.1, "taker_buy_quote": 703.32573}, {"ts": 1774790820000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 16410.3, "quote_volume": 1268.83475, "trades": 13, "taker_buy_volume": 15410.3, "taker_buy_quote": 1191.53475}, {"ts": 1774790880000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6493.1, "quote_volume": 502.17793, "trades": 6, "taker_buy_volume": 6493.1, "taker_buy_quote": 502.17793}, {"ts": 1774790940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2446.8, "quote_volume": 189.627, "trades": 2, "taker_buy_volume": 2446.8, "taker_buy_quote": 189.627}, {"ts": 1774791000000, "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 22926.9, "quote_volume": 1774.90356, "trades": 37, "taker_buy_volume": 17734.2, "taker_buy_quote": 1373.0604}, {"ts": 1774791060000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1929.7, "quote_volume": 149.45175, "trades": 3, "taker_buy_volume": 929.7, "taker_buy_quote": 72.05175}, {"ts": 1774791120000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 4562.4, "quote_volume": 353.45318, "trades": 8, "taker_buy_volume": 3122.4, "taker_buy_quote": 241.99718}, {"ts": 1774791180000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 13715.9, "quote_volume": 1063.95323, "trades": 19, "taker_buy_volume": 4048.4, "taker_buy_quote": 314.22578}, {"ts": 1774791240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2999.9, "quote_volume": 232.49225, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.0}, {"ts": 1774791300000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2096.8, "quote_volume": 162.51168, "trades": 3, "taker_buy_volume": 2096.8, "taker_buy_quote": 162.51168}, {"ts": 1774791360000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2440.0, "quote_volume": 189.488, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.6}, {"ts": 1774791420000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 6053.5, "quote_volume": 470.67629, "trades": 9, "taker_buy_volume": 96.7, "taker_buy_quote": 7.53293}, {"ts": 1774791480000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 25094.4, "quote_volume": 1949.93488, "trades": 12, "taker_buy_volume": 7911.9, "taker_buy_quote": 614.85463}, {"ts": 1774791540000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 11155.7, "quote_volume": 868.42849, "trades": 8, "taker_buy_volume": 7213.0, "taker_buy_quote": 561.7927}, {"ts": 1774791600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1029.2, "quote_volume": 80.17468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4891.9, "quote_volume": 380.10063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 204.1, "quote_volume": 15.85857, "trades": 1, "taker_buy_volume": 204.1, "taker_buy_quote": 15.85857}, {"ts": 1774791900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1199.4, "quote_volume": 93.19338, "trades": 1, "taker_buy_volume": 1199.4, "taker_buy_quote": 93.19338}, {"ts": 1774791960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1440.0, "quote_volume": 112.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2440.0, "quote_volume": 189.588, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 111.888}, {"ts": 1774792080000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0771, "volume": 12359.3, "quote_volume": 956.15499, "trades": 10, "taker_buy_volume": 2880.0, "taker_buy_quote": 222.624}, {"ts": 1774792140000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4875.5, "quote_volume": 375.86947, "trades": 6, "taker_buy_volume": 3559.7, "taker_buy_quote": 274.45287}, {"ts": 1774792200000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 45914.4, "quote_volume": 3528.47368, "trades": 30, "taker_buy_volume": 14525.3, "taker_buy_quote": 1115.99891}, {"ts": 1774792260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1440.0, "quote_volume": 110.736, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.736}, {"ts": 1774792320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 10799.6, "quote_volume": 832.74916, "trades": 6, "taker_buy_volume": 347.2, "taker_buy_quote": 26.76912}, {"ts": 1774792380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7738.4, "quote_volume": 596.63064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 11322.1, "quote_volume": 873.05101, "trades": 6, "taker_buy_volume": 5329.4, "taker_buy_quote": 411.01384}, {"ts": 1774792500000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 19515.5, "quote_volume": 1506.1491, "trades": 12, "taker_buy_volume": 4159.8, "taker_buy_quote": 320.9127}, {"ts": 1774792560000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 31415.2, "quote_volume": 2417.996, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5882.4, "quote_volume": 452.8448, "trades": 3, "taker_buy_volume": 5882.4, "taker_buy_quote": 452.8448}, {"ts": 1774792680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2440.0, "quote_volume": 187.636, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.9}, {"ts": 1774792800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 11054.5, "quote_volume": 851.2965, "trades": 7, "taker_buy_volume": 6454.9, "taker_buy_quote": 497.0273}, {"ts": 1774792860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792920000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1259.4, "quote_volume": 96.94786, "trades": 2, "taker_buy_volume": 1259.4, "taker_buy_quote": 96.94786}, {"ts": 1774792980000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 2373.5, "quote_volume": 182.34745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793040000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3161.6, "quote_volume": 242.56688, "trades": 3, "taker_buy_volume": 3161.6, "taker_buy_quote": 242.56688}, {"ts": 1774793100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4174.0, "quote_volume": 320.9806, "trades": 4, "taker_buy_volume": 1174.0, "taker_buy_quote": 90.2806}, {"ts": 1774793220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3628.8, "quote_volume": 279.4176, "trades": 3, "taker_buy_volume": 3628.8, "taker_buy_quote": 279.4176}, {"ts": 1774793460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 24625.3, "quote_volume": 1898.71904, "trades": 10, "taker_buy_volume": 14526.6, "taker_buy_quote": 1120.10927}, {"ts": 1774793520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1000.0, "quote_volume": 77.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793580000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1569.0, "quote_volume": 120.7561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793700000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 29416.4, "quote_volume": 2262.27956, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2000.0, "quote_volume": 153.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.6}, {"ts": 1774793820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793880000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 15171.0, "quote_volume": 1167.50266, "trades": 13, "taker_buy_volume": 15046.2, "taker_buy_quote": 1157.91802}, {"ts": 1774793940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2000.0, "quote_volume": 154.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1774794000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2097.2, "quote_volume": 161.4844, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1774794060000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 28620.6, "quote_volume": 2208.20344, "trades": 17, "taker_buy_volume": 17424.5, "taker_buy_quote": 1344.8714}, {"ts": 1774794120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5806.8, "quote_volume": 447.70428, "trades": 3, "taker_buy_volume": 5806.8, "taker_buy_quote": 447.70428}, {"ts": 1774794300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2440.0, "quote_volume": 188.124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2455.1, "quote_volume": 189.0427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 64.9, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 64.9, "taker_buy_quote": 4.9973}, {"ts": 1774794540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 23247.4, "quote_volume": 1790.0498, "trades": 9, "taker_buy_volume": 1935.1, "taker_buy_quote": 149.0027}, {"ts": 1774794780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2000.0, "quote_volume": 154.0, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1774794840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6773.2, "quote_volume": 522.21372, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.2}, {"ts": 1774794960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 416.0, "quote_volume": 32.032, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 32.032}, {"ts": 1774795020000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 12047.1, "quote_volume": 925.25659, "trades": 9, "taker_buy_volume": 4203.1, "taker_buy_quote": 322.15496}, {"ts": 1774795080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7319.5, "quote_volume": 561.40565, "trades": 4, "taker_buy_volume": 7319.5, "taker_buy_quote": 561.40565}, {"ts": 1774795140000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 12383.9, "quote_volume": 947.89739, "trades": 12, "taker_buy_volume": 2207.0, "taker_buy_quote": 169.0769}, {"ts": 1774795200000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 12424.0, "quote_volume": 951.21737, "trades": 8, "taker_buy_volume": 12424.0, "taker_buy_quote": 951.21737}, {"ts": 1774795260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4000.0, "quote_volume": 306.8, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.4}, {"ts": 1774795320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 11279.4, "quote_volume": 863.62694, "trades": 7, "taker_buy_volume": 3440.0, "taker_buy_quote": 263.16}, {"ts": 1774795380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1711.8, "quote_volume": 131.12388, "trades": 3, "taker_buy_volume": 1711.8, "taker_buy_quote": 131.12388}, {"ts": 1774795500000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 63755.5, "quote_volume": 4879.08388, "trades": 37, "taker_buy_volume": 20206.1, "taker_buy_quote": 1546.33283}, {"ts": 1774795560000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 52868.9, "quote_volume": 4044.22867, "trades": 23, "taker_buy_volume": 23677.0, "taker_buy_quote": 1813.16021}, {"ts": 1774795620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12668.2, "quote_volume": 975.31658, "trades": 10, "taker_buy_volume": 10691.2, "taker_buy_quote": 823.14128}, {"ts": 1774795680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2440.0, "quote_volume": 187.88, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.88}, {"ts": 1774795740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 551.2, "quote_volume": 42.49752, "trades": 1, "taker_buy_volume": 551.2, "taker_buy_quote": 42.49752}, {"ts": 1774795860000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3847.8, "quote_volume": 296.18382, "trades": 4, "taker_buy_volume": 2880.0, "taker_buy_quote": 221.76}, {"ts": 1774795920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2908.0, "quote_volume": 223.6252, "trades": 8, "taker_buy_volume": 2440.0, "taker_buy_quote": 187.636}, {"ts": 1774796040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 79.0, "quote_volume": 6.0751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 15000.0, "quote_volume": 1152.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 832.0, "quote_volume": 64.064, "trades": 2, "taker_buy_volume": 832.0, "taker_buy_quote": 64.064}, {"ts": 1774796280000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 19555.2, "quote_volume": 1507.59813, "trades": 17, "taker_buy_volume": 7220.0, "taker_buy_quote": 556.55421}, {"ts": 1774796340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2731.5, "quote_volume": 210.8718, "trades": 2, "taker_buy_volume": 2731.5, "taker_buy_quote": 210.8718}, {"ts": 1774796460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 31362.1, "quote_volume": 2418.76361, "trades": 17, "taker_buy_volume": 1586.9, "taker_buy_quote": 122.50868}, {"ts": 1774796520000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1856.0, "quote_volume": 143.1392, "trades": 2, "taker_buy_volume": 1856.0, "taker_buy_quote": 143.1392}, {"ts": 1774796580000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 10489.8, "quote_volume": 810.66154, "trades": 9, "taker_buy_volume": 7049.8, "taker_buy_quote": 544.94954}, {"ts": 1774796640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2131.7, "quote_volume": 164.99358, "trades": 2, "taker_buy_volume": 2131.7, "taker_buy_quote": 164.99358}, {"ts": 1774796700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796760000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 927.5, "quote_volume": 71.83635, "trades": 2, "taker_buy_volume": 478.5, "taker_buy_quote": 37.08375}, {"ts": 1774796820000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 430.8, "quote_volume": 33.35692, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 10.075}, {"ts": 1774796880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 134.3, "quote_volume": 10.39482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796940000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1752.0, "quote_volume": 135.5296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1000.0, "quote_volume": 77.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3440.0, "quote_volume": 265.568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 16322.1, "quote_volume": 1258.43391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8687.5, "quote_volume": 669.2493, "trades": 13, "taker_buy_volume": 5558.0, "taker_buy_quote": 428.2778}, {"ts": 1774797240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1440.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 1440.0, "taker_buy_quote": 110.88}, {"ts": 1774797300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7567.5, "quote_volume": 582.6975, "trades": 5, "taker_buy_volume": 7567.5, "taker_buy_quote": 582.6975}, {"ts": 1774797360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3000.0, "quote_volume": 231.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 231.0}, {"ts": 1774797420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3916.0, "quote_volume": 301.9236, "trades": 5, "taker_buy_volume": 2916.0, "taker_buy_quote": 224.8236}, {"ts": 1774797480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 648.5, "quote_volume": 49.99935, "trades": 1, "taker_buy_volume": 648.5, "taker_buy_quote": 49.99935}, {"ts": 1774797540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 416.0, "quote_volume": 32.0736, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 32.0736}, {"ts": 1774797600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11566.8, "quote_volume": 890.6436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797660000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 19344.1, "quote_volume": 1486.235, "trades": 15, "taker_buy_volume": 17356.6, "taker_buy_quote": 1333.51388}, {"ts": 1774797720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3657.4, "quote_volume": 280.88832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798020000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 38254.5, "quote_volume": 2932.11224, "trades": 19, "taker_buy_volume": 15315.0, "taker_buy_quote": 1173.8799}, {"ts": 1774798080000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 12690.9, "quote_volume": 969.52443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 8958.5, "quote_volume": 684.4294, "trades": 5, "taker_buy_volume": 8958.5, "taker_buy_quote": 684.4294}, {"ts": 1774798200000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 41582.1, "quote_volume": 3171.49462, "trades": 33, "taker_buy_volume": 5808.0, "taker_buy_quote": 442.7504}, {"ts": 1774798260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9698.0, "quote_volume": 739.2864, "trades": 11, "taker_buy_volume": 9698.0, "taker_buy_quote": 739.2864}, {"ts": 1774798320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12568.7, "quote_volume": 959.55924, "trades": 6, "taker_buy_volume": 6894.4, "taker_buy_quote": 526.04272}, {"ts": 1774798380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 14495.7, "quote_volume": 1108.92105, "trades": 5, "taker_buy_volume": 13495.7, "taker_buy_quote": 1032.42105}, {"ts": 1774798440000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 34163.7, "quote_volume": 2600.71013, "trades": 39, "taker_buy_volume": 11322.0, "taker_buy_quote": 861.1722}, {"ts": 1774798500000, "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0756, "volume": 145362.7, "quote_volume": 10988.40674, "trades": 89, "taker_buy_volume": 55807.6, "taker_buy_quote": 4220.27775}, {"ts": 1774798560000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 3940.3, "quote_volume": 298.34069, "trades": 6, "taker_buy_volume": 2966.1, "taker_buy_quote": 224.69117}, {"ts": 1774798620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798680000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 67942.9, "quote_volume": 5149.16585, "trades": 19, "taker_buy_volume": 49040.8, "taker_buy_quote": 3718.08288}, {"ts": 1774798740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7940.0, "quote_volume": 601.852, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 454.8}, {"ts": 1774798800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 582.5, "quote_volume": 44.14525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15652.0, "quote_volume": 1184.72945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 111.8, "quote_volume": 8.4409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4000.0, "quote_volume": 302.0, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 302.0}, {"ts": 1774799160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 500.0, "quote_volume": 37.8, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.8}, {"ts": 1774799280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2000.0, "quote_volume": 151.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1774799340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2500.0, "quote_volume": 188.95, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1774799520000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 69811.4, "quote_volume": 5248.45898, "trades": 32, "taker_buy_volume": 27911.3, "taker_buy_quote": 2096.05738}, {"ts": 1774799580000, "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 22913.7, "quote_volume": 1715.57983, "trades": 19, "taker_buy_volume": 12000.0, "taker_buy_quote": 897.8}, {"ts": 1774799640000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 13335.4, "quote_volume": 997.59258, "trades": 10, "taker_buy_volume": 11175.0, "taker_buy_quote": 836.0107}, {"ts": 1774799700000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 30008.3, "quote_volume": 2242.31156, "trades": 14, "taker_buy_volume": 12755.1, "taker_buy_quote": 953.48148}, {"ts": 1774799760000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 65093.3, "quote_volume": 4856.77957, "trades": 22, "taker_buy_volume": 22257.1, "taker_buy_quote": 1662.19847}, {"ts": 1774799820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23603.1, "quote_volume": 1764.71331, "trades": 12, "taker_buy_volume": 21562.2, "taker_buy_quote": 1612.25808}, {"ts": 1774799880000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 7820.4, "quote_volume": 584.76464, "trades": 7, "taker_buy_volume": 463.8, "taker_buy_quote": 34.73862}, {"ts": 1774799940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 69.2, "quote_volume": 5.18308, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.18308}, {"ts": 1774800000000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 1410.3, "quote_volume": 105.70425, "trades": 5, "taker_buy_volume": 1217.1, "taker_buy_quote": 91.20734}, {"ts": 1774800060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3310.6, "quote_volume": 248.62606, "trades": 3, "taker_buy_volume": 3310.6, "taker_buy_quote": 248.62606}, {"ts": 1774800120000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 91348.8, "quote_volume": 6873.07671, "trades": 80, "taker_buy_volume": 37554.6, "taker_buy_quote": 2825.19163}, {"ts": 1774800180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9842.1, "quote_volume": 741.11013, "trades": 10, "taker_buy_volume": 6153.8, "taker_buy_quote": 463.38114}, {"ts": 1774800240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 24450.5, "quote_volume": 1836.23255, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2251.2, "quote_volume": 168.82882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800420000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8736.3, "quote_volume": 655.2479, "trades": 7, "taker_buy_volume": 7736.3, "taker_buy_quote": 580.2479}, {"ts": 1774800480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6735.4, "quote_volume": 506.55781, "trades": 4, "taker_buy_volume": 6735.4, "taker_buy_quote": 506.55781}, {"ts": 1774800600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12971.3, "quote_volume": 975.44176, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 150.4}, {"ts": 1774800660000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 7349.2, "quote_volume": 552.59694, "trades": 8, "taker_buy_volume": 4209.8, "taker_buy_quote": 316.65394}, {"ts": 1774800720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800780000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4792.8, "quote_volume": 359.10482, "trades": 4, "taker_buy_volume": 4681.0, "taker_buy_quote": 350.731}, {"ts": 1774800840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1552.0, "quote_volume": 116.4, "trades": 8, "taker_buy_volume": 1552.0, "taker_buy_quote": 116.4}, {"ts": 1774800960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2000.0, "quote_volume": 150.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 150.2}, {"ts": 1774801080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 11606.8, "quote_volume": 872.83136, "trades": 9, "taker_buy_volume": 2111.8, "taker_buy_quote": 158.80736}, {"ts": 1774801140000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 19444.5, "quote_volume": 1462.3117, "trades": 14, "taker_buy_volume": 9054.6, "taker_buy_quote": 680.99122}, {"ts": 1774801200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 34198.5, "quote_volume": 2571.7272, "trades": 10, "taker_buy_volume": 8320.0, "taker_buy_quote": 625.664}, {"ts": 1774801260000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6241.1, "quote_volume": 469.35743, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 20.11263}, {"ts": 1774801320000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 24048.0, "quote_volume": 1813.25016, "trades": 17, "taker_buy_volume": 20238.3, "taker_buy_quote": 1525.99878}, {"ts": 1774801380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3352.4, "quote_volume": 252.77096, "trades": 3, "taker_buy_volume": 3352.4, "taker_buy_quote": 252.77096}, {"ts": 1774801440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2000.0, "quote_volume": 151.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.0}, {"ts": 1774801500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4699.4, "quote_volume": 355.54458, "trades": 3, "taker_buy_volume": 4699.4, "taker_buy_quote": 355.54458}, {"ts": 1774801560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1581.6, "quote_volume": 119.72712, "trades": 3, "taker_buy_volume": 82.2, "taker_buy_quote": 6.22254}, {"ts": 1774801620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2000.0, "quote_volume": 151.2, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 151.2}, {"ts": 1774801680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801800000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 7066.0, "quote_volume": 533.9962, "trades": 5, "taker_buy_volume": 7066.0, "taker_buy_quote": 533.9962}, {"ts": 1774801860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801920000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3117.3, "quote_volume": 235.52815, "trades": 4, "taker_buy_volume": 397.3, "taker_buy_quote": 29.99615}, {"ts": 1774801980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3440.0, "quote_volume": 259.72, "trades": 3, "taker_buy_volume": 3440.0, "taker_buy_quote": 259.72}, {"ts": 1774802040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2197.0, "quote_volume": 165.848, "trades": 3, "taker_buy_volume": 1197.0, "taker_buy_quote": 90.348}, {"ts": 1774802160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 699.4, "quote_volume": 52.66482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 111.8, "quote_volume": 8.40736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802460000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 10439.0, "quote_volume": 784.31287, "trades": 6, "taker_buy_volume": 8999.0, "taker_buy_quote": 676.02487}, {"ts": 1774802520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1000.0, "quote_volume": 75.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3440.0, "quote_volume": 258.688, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.2}, {"ts": 1774802940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 15964.8, "quote_volume": 1200.54451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1059.8, "quote_volume": 79.59098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 67.8, "quote_volume": 5.09856, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 5.09856}, {"ts": 1774803180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 197.0, "quote_volume": 14.8144, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 14.8144}, {"ts": 1774803360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5266.5, "quote_volume": 396.081, "trades": 8, "taker_buy_volume": 2826.5, "taker_buy_quote": 212.593}, {"ts": 1774803420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 20480.7, "quote_volume": 1538.10057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 184.0, "quote_volume": 13.8184, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 13.8184}, {"ts": 1774803540000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 31662.9, "quote_volume": 2380.45266, "trades": 21, "taker_buy_volume": 8374.2, "taker_buy_quote": 629.14242}, {"ts": 1774803600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9902.6, "quote_volume": 745.02912, "trades": 14, "taker_buy_volume": 4372.0, "taker_buy_quote": 329.128}, {"ts": 1774803660000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 29448.3, "quote_volume": 2220.87062, "trades": 21, "taker_buy_volume": 27123.0, "taker_buy_quote": 2045.44233}, {"ts": 1774803720000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 17540.8, "quote_volume": 1325.57465, "trades": 9, "taker_buy_volume": 15750.5, "taker_buy_quote": 1190.407}, {"ts": 1774803780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803840000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 21308.1, "quote_volume": 1602.62426, "trades": 8, "taker_buy_volume": 2200.0, "taker_buy_quote": 165.54}, {"ts": 1774803900000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 15663.3, "quote_volume": 1180.74127, "trades": 13, "taker_buy_volume": 15663.3, "taker_buy_quote": 1180.74127}, {"ts": 1774803960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2000.0, "quote_volume": 150.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.4}, {"ts": 1774804020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1000.0, "quote_volume": 75.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 238.8, "quote_volume": 17.98164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804200000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3835.8, "quote_volume": 287.7843, "trades": 5, "taker_buy_volume": 1993.0, "taker_buy_quote": 149.5743}, {"ts": 1774804260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 397.3, "quote_volume": 29.83723, "trades": 5, "taker_buy_volume": 397.3, "taker_buy_quote": 29.83723}, {"ts": 1774804320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1000.0, "quote_volume": 75.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3134.0, "quote_volume": 235.3634, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0634}, {"ts": 1774804440000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7988.0, "quote_volume": 600.5536, "trades": 6, "taker_buy_volume": 7988.0, "taker_buy_quote": 600.5536}, {"ts": 1774804500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6223.2, "quote_volume": 466.8394, "trades": 7, "taker_buy_volume": 2434.0, "taker_buy_quote": 182.6494}, {"ts": 1774804620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 15091.1, "quote_volume": 1130.17939, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 91657.9, "quote_volume": 6880.78316, "trades": 51, "taker_buy_volume": 21267.6, "taker_buy_quote": 1594.47163}, {"ts": 1774804860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6958.0, "quote_volume": 521.4222, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1000.0, "quote_volume": 74.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4925.1, "quote_volume": 368.88999, "trades": 2, "taker_buy_volume": 4925.1, "taker_buy_quote": 368.88999}, {"ts": 1774805040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805220000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 13329.9, "quote_volume": 1000.49309, "trades": 9, "taker_buy_volume": 13329.9, "taker_buy_quote": 1000.49309}, {"ts": 1774805280000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 38657.6, "quote_volume": 2895.69824, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805340000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 24612.2, "quote_volume": 1838.67534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6911.7, "quote_volume": 516.99516, "trades": 3, "taker_buy_volume": 6911.7, "taker_buy_quote": 516.99516}, {"ts": 1774805460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1810.0, "quote_volume": 135.569, "trades": 2, "taker_buy_volume": 1810.0, "taker_buy_quote": 135.569}, {"ts": 1774805520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1000.0, "quote_volume": 74.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.9}, {"ts": 1774805580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5878.0, "quote_volume": 441.2502, "trades": 7, "taker_buy_volume": 5878.0, "taker_buy_quote": 441.2502}, {"ts": 1774805700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1000.0, "quote_volume": 75.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2440.0, "quote_volume": 182.756, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.9}, {"ts": 1774805820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2000.0, "quote_volume": 149.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.8}, {"ts": 1774805940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 70.7, "quote_volume": 5.29543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806060000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 11940.8, "quote_volume": 896.06902, "trades": 10, "taker_buy_volume": 8060.8, "taker_buy_quote": 604.68102}, {"ts": 1774806120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1000.0, "quote_volume": 75.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.1}, {"ts": 1774806180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2440.0, "quote_volume": 183.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 925.7, "quote_volume": 69.4483, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 15.6208}, {"ts": 1774806300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 588.4, "quote_volume": 44.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7828.7, "quote_volume": 588.18337, "trades": 13, "taker_buy_volume": 4119.0, "taker_buy_quote": 309.5849}, {"ts": 1774806420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 838.9, "quote_volume": 62.9175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 382.0, "quote_volume": 28.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 780.2, "quote_volume": 58.515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806600000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 3451.9, "quote_volume": 259.26987, "trades": 6, "taker_buy_volume": 2994.0, "taker_buy_quote": 224.9048}, {"ts": 1774806660000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7414.8, "quote_volume": 556.783, "trades": 8, "taker_buy_volume": 426.0, "taker_buy_quote": 31.9926}, {"ts": 1774806720000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 31381.5, "quote_volume": 2359.2498, "trades": 14, "taker_buy_volume": 29320.6, "taker_buy_quote": 2204.31586}, {"ts": 1774806780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1196.9, "quote_volume": 89.95739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 577.8, "quote_volume": 43.39278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 619.5, "quote_volume": 46.52445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 698.9, "quote_volume": 52.48739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807020000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5929.1, "quote_volume": 445.24216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 390.4, "quote_volume": 29.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2440.0, "quote_volume": 183.244, "trades": 2, "taker_buy_volume": 2440.0, "taker_buy_quote": 183.244}, {"ts": 1774807200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3503.6, "quote_volume": 263.46436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 23790.0, "quote_volume": 1786.629, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807320000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8246.0, "quote_volume": 618.63177, "trades": 7, "taker_buy_volume": 8246.0, "taker_buy_quote": 618.63177}, {"ts": 1774807380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1533.8, "quote_volume": 114.98162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807560000, "open": 0.0749, "high": 0.0749, "low": 0.0744, "close": 0.0745, "volume": 238618.8, "quote_volume": 17806.60867, "trades": 61, "taker_buy_volume": 9247.1, "taker_buy_quote": 688.78694}, {"ts": 1774807620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10733.0, "quote_volume": 799.6085, "trades": 3, "taker_buy_volume": 9744.0, "taker_buy_quote": 725.928}, {"ts": 1774807680000, "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 49300.4, "quote_volume": 3672.81538, "trades": 34, "taker_buy_volume": 34597.4, "taker_buy_quote": 2579.41188}, {"ts": 1774807740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6055.7, "quote_volume": 451.14965, "trades": 3, "taker_buy_volume": 6055.7, "taker_buy_quote": 451.14965}, {"ts": 1774807800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1000.0, "quote_volume": 74.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.5}, {"ts": 1774807860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7848.0, "quote_volume": 585.4608, "trades": 4, "taker_buy_volume": 7848.0, "taker_buy_quote": 585.4608}, {"ts": 1774807920000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 9991.0, "quote_volume": 745.85318, "trades": 11, "taker_buy_volume": 9907.8, "taker_buy_quote": 739.65478}, {"ts": 1774807980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 128.0, "quote_volume": 9.5488, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 9.5488}, {"ts": 1774808160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11442.0, "quote_volume": 854.4734, "trades": 12, "taker_buy_volume": 11442.0, "taker_buy_quote": 854.4734}, {"ts": 1774808220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4896.0, "quote_volume": 365.3432, "trades": 7, "taker_buy_volume": 4896.0, "taker_buy_quote": 365.3432}, {"ts": 1774808460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 112.7, "quote_volume": 8.40742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808880000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12874.7, "quote_volume": 960.87278, "trades": 16, "taker_buy_volume": 12874.7, "taker_buy_quote": 960.87278}, {"ts": 1774808940000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4166.0, "quote_volume": 310.8575, "trades": 4, "taker_buy_volume": 4166.0, "taker_buy_quote": 310.8575}, {"ts": 1774809000000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12671.0, "quote_volume": 946.69957, "trades": 16, "taker_buy_volume": 11231.0, "taker_buy_quote": 839.13157}, {"ts": 1774809060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5572.4, "quote_volume": 416.41688, "trades": 8, "taker_buy_volume": 5466.0, "taker_buy_quote": 408.4688}, {"ts": 1774809120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1340.0, "quote_volume": 100.266, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 100.266}, {"ts": 1774809180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3479.8, "quote_volume": 260.63702, "trades": 5, "taker_buy_volume": 3479.8, "taker_buy_quote": 260.63702}, {"ts": 1774809240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 10366.0, "quote_volume": 776.6282, "trades": 14, "taker_buy_volume": 10366.0, "taker_buy_quote": 776.6282}, {"ts": 1774809300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1339.0, "quote_volume": 100.325, "trades": 2, "taker_buy_volume": 1339.0, "taker_buy_quote": 100.325}, {"ts": 1774809420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1440.0, "quote_volume": 107.856, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 107.856}, {"ts": 1774809480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2678.0, "quote_volume": 200.5822, "trades": 4, "taker_buy_volume": 2678.0, "taker_buy_quote": 200.5822}, {"ts": 1774809540000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 29945.8, "quote_volume": 2239.97674, "trades": 12, "taker_buy_volume": 29945.8, "taker_buy_quote": 2239.97674}, {"ts": 1774809600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 70.8, "quote_volume": 5.29584, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.29584}, {"ts": 1774809660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 738.0, "quote_volume": 55.1286, "trades": 1, "taker_buy_volume": 738.0, "taker_buy_quote": 55.1286}, {"ts": 1774809780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4160.0, "quote_volume": 310.752, "trades": 6, "taker_buy_volume": 4160.0, "taker_buy_quote": 310.752}, {"ts": 1774809840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6696.1, "quote_volume": 500.19867, "trades": 4, "taker_buy_volume": 6696.1, "taker_buy_quote": 500.19867}, {"ts": 1774810140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3558.0, "quote_volume": 265.7826, "trades": 6, "taker_buy_volume": 2558.0, "taker_buy_quote": 191.0826}, {"ts": 1774810200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 142.0, "quote_volume": 10.6074, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 10.6074}, {"ts": 1774810560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13712.0, "quote_volume": 1024.8178, "trades": 19, "taker_buy_volume": 4314.0, "taker_buy_quote": 322.6872}, {"ts": 1774810860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 607.7, "quote_volume": 45.39519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6106.0, "quote_volume": 456.1182, "trades": 7, "taker_buy_volume": 6106.0, "taker_buy_quote": 456.1182}, {"ts": 1774810980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1005.0, "quote_volume": 75.0735, "trades": 2, "taker_buy_volume": 1005.0, "taker_buy_quote": 75.0735}, {"ts": 1774811040000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7106.5, "quote_volume": 530.98975, "trades": 5, "taker_buy_volume": 7106.5, "taker_buy_quote": 530.98975}, {"ts": 1774811100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811160000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 31455.7, "quote_volume": 2351.30833, "trades": 16, "taker_buy_volume": 31303.1, "taker_buy_quote": 2339.90911}, {"ts": 1774811220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811280000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 3930.0, "quote_volume": 293.33526, "trades": 6, "taker_buy_volume": 1630.3, "taker_buy_quote": 121.67764}, {"ts": 1774811340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 70.8, "quote_volume": 5.2746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811520000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 7115.8, "quote_volume": 530.6642, "trades": 13, "taker_buy_volume": 6004.0, "taker_buy_quote": 447.8351}, {"ts": 1774811580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1568.4, "quote_volume": 117.00264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811640000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 9058.0, "quote_volume": 675.8832, "trades": 14, "taker_buy_volume": 7082.0, "taker_buy_quote": 528.5272}, {"ts": 1774811700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 29451.2, "quote_volume": 2194.57654, "trades": 26, "taker_buy_volume": 5144.0, "taker_buy_quote": 383.228}, {"ts": 1774811760000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7963.0, "quote_volume": 592.5819, "trades": 10, "taker_buy_volume": 6523.0, "taker_buy_quote": 485.4459}, {"ts": 1774811820000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4439.0, "quote_volume": 330.4615, "trades": 7, "taker_buy_volume": 2999.0, "taker_buy_quote": 223.3255}, {"ts": 1774811880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7782.4, "quote_volume": 579.01727, "trades": 6, "taker_buy_volume": 7782.4, "taker_buy_quote": 579.01727}, {"ts": 1774811940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9964.0, "quote_volume": 742.4526, "trades": 12, "taker_buy_volume": 8524.0, "taker_buy_quote": 635.1726}, {"ts": 1774812000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4040.0, "quote_volume": 300.7454, "trades": 5, "taker_buy_volume": 4040.0, "taker_buy_quote": 300.7454}, {"ts": 1774812060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 111.6, "quote_volume": 8.3142, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 8.3142}, {"ts": 1774812120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1297.0, "quote_volume": 96.4968, "trades": 2, "taker_buy_volume": 1112.0, "taker_buy_quote": 82.7328}, {"ts": 1774812240000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 27166.5, "quote_volume": 2021.84007, "trades": 16, "taker_buy_volume": 23091.0, "taker_buy_quote": 1718.62287}, {"ts": 1774812300000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 5260.0, "quote_volume": 390.8316, "trades": 5, "taker_buy_volume": 4047.0, "taker_buy_quote": 300.827}, {"ts": 1774812360000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 32398.0, "quote_volume": 2399.3905, "trades": 25, "taker_buy_volume": 7532.1, "taker_buy_quote": 557.4028}, {"ts": 1774812420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812600000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2706.0, "quote_volume": 200.6852, "trades": 5, "taker_buy_volume": 2706.0, "taker_buy_quote": 200.6852}, {"ts": 1774812660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812720000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 9025.7, "quote_volume": 668.391, "trades": 9, "taker_buy_volume": 6145.7, "taker_buy_quote": 455.127}, {"ts": 1774812780000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 14499.9, "quote_volume": 1073.14015, "trades": 14, "taker_buy_volume": 1645.5, "taker_buy_quote": 121.767}, {"ts": 1774812840000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 9280.0, "quote_volume": 686.3316, "trades": 11, "taker_buy_volume": 6760.0, "taker_buy_quote": 499.9956}, {"ts": 1774812900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 475.0, "quote_volume": 35.1025, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 35.1025}, {"ts": 1774812960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1314.9, "quote_volume": 97.03962, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 14.9814}, {"ts": 1774813140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9016.4, "quote_volume": 665.58081, "trades": 6, "taker_buy_volume": 6723.0, "taker_buy_quote": 496.32789}, {"ts": 1774813200000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 41273.9, "quote_volume": 3038.34406, "trades": 33, "taker_buy_volume": 3482.2, "taker_buy_quote": 256.59512}, {"ts": 1774813260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5635.7, "quote_volume": 414.78752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3566.0, "quote_volume": 262.345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 6287.6, "quote_volume": 462.77746, "trades": 5, "taker_buy_volume": 6287.6, "taker_buy_quote": 462.77746}, {"ts": 1774813560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8362.4, "quote_volume": 615.47264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 12924.7, "quote_volume": 951.25792, "trades": 8, "taker_buy_volume": 2351.2, "taker_buy_quote": 173.04832}, {"ts": 1774813680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7058.0, "quote_volume": 520.1746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2440.0, "quote_volume": 180.072, "trades": 2, "taker_buy_volume": 2440.0, "taker_buy_quote": 180.072}, {"ts": 1774814220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3112.6, "quote_volume": 230.22122, "trades": 5, "taker_buy_volume": 1112.6, "taker_buy_quote": 82.22122}, {"ts": 1774814460000, "open": 0.074, "high": 0.074, "low": 0.0728, "close": 0.0731, "volume": 605296.8, "quote_volume": 44415.53631, "trades": 249, "taker_buy_volume": 67719.9, "taker_buy_quote": 4958.1681}, {"ts": 1774814520000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 31785.0, "quote_volume": 2321.63977, "trades": 21, "taker_buy_volume": 14900.0, "taker_buy_quote": 1089.03477}, {"ts": 1774814580000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 24564.0, "quote_volume": 1796.94822, "trades": 18, "taker_buy_volume": 12167.0, "taker_buy_quote": 890.72752}, {"ts": 1774814640000, "open": 0.0733, "high": 0.0733, "low": 0.0726, "close": 0.0729, "volume": 138918.1, "quote_volume": 10125.75906, "trades": 108, "taker_buy_volume": 34506.5, "taker_buy_quote": 2514.09011}, {"ts": 1774814700000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 9819.2, "quote_volume": 716.20759, "trades": 15, "taker_buy_volume": 9697.0, "taker_buy_quote": 707.31143}, {"ts": 1774814760000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2618.9, "quote_volume": 191.29759, "trades": 4, "taker_buy_volume": 1178.9, "taker_buy_quote": 86.17759}, {"ts": 1774814820000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 61509.5, "quote_volume": 4510.17173, "trades": 33, "taker_buy_volume": 61432.8, "taker_buy_quote": 4504.56496}, {"ts": 1774814880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 20087.5, "quote_volume": 1470.4845, "trades": 9, "taker_buy_volume": 5038.0, "taker_buy_quote": 368.8611}, {"ts": 1774814940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815000000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 57883.1, "quote_volume": 4230.40632, "trades": 21, "taker_buy_volume": 23971.0, "taker_buy_quote": 1753.23551}, {"ts": 1774815060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 18301.8, "quote_volume": 1336.0314, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 105.12}, {"ts": 1774815120000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6878.0, "quote_volume": 502.9302, "trades": 5, "taker_buy_volume": 5670.0, "taker_buy_quote": 414.6254}, {"ts": 1774815180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 13580.2, "quote_volume": 992.71262, "trades": 8, "taker_buy_volume": 5121.7, "taker_buy_quote": 374.39627}, {"ts": 1774815240000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 7097.2, "quote_volume": 519.74616, "trades": 8, "taker_buy_volume": 3984.2, "taker_buy_quote": 292.04186}, {"ts": 1774815300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1000.0, "quote_volume": 73.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774815360000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 9114.6, "quote_volume": 667.03459, "trades": 5, "taker_buy_volume": 1107.5, "taker_buy_quote": 80.98557}, {"ts": 1774815420000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10597.4, "quote_volume": 775.20149, "trades": 9, "taker_buy_volume": 9666.4, "taker_buy_quote": 707.14539}, {"ts": 1774815480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 14098.5, "quote_volume": 1033.42005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815720000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3802.2, "quote_volume": 278.41022, "trades": 3, "taker_buy_volume": 891.8, "taker_buy_quote": 65.36894}, {"ts": 1774815780000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2538.6, "quote_volume": 186.15219, "trades": 4, "taker_buy_volume": 2538.6, "taker_buy_quote": 186.15219}, {"ts": 1774815840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1327.5, "quote_volume": 97.4385, "trades": 3, "taker_buy_volume": 1327.5, "taker_buy_quote": 97.4385}, {"ts": 1774815900000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 64438.6, "quote_volume": 4712.18626, "trades": 28, "taker_buy_volume": 1887.8, "taker_buy_quote": 137.8094}, {"ts": 1774815960000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 20072.8, "quote_volume": 1466.18696, "trades": 27, "taker_buy_volume": 19072.8, "taker_buy_quote": 1393.18696}, {"ts": 1774816020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2958.8, "quote_volume": 215.9924, "trades": 5, "taker_buy_volume": 2958.8, "taker_buy_quote": 215.9924}, {"ts": 1774816080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2785.2, "quote_volume": 203.4146, "trades": 6, "taker_buy_volume": 2648.5, "taker_buy_quote": 193.4355}, {"ts": 1774816140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1573.6, "quote_volume": 115.03016, "trades": 3, "taker_buy_volume": 1573.6, "taker_buy_quote": 115.03016}, {"ts": 1774816200000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7417.5, "quote_volume": 542.28075, "trades": 8, "taker_buy_volume": 4850.3, "taker_buy_quote": 354.61843}, {"ts": 1774816260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1554.5, "quote_volume": 113.63395, "trades": 3, "taker_buy_volume": 1554.5, "taker_buy_quote": 113.63395}, {"ts": 1774816320000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 19912.1, "quote_volume": 1451.79048, "trades": 12, "taker_buy_volume": 2428.7, "taker_buy_quote": 177.25062}, {"ts": 1774816380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1346.3, "quote_volume": 98.2799, "trades": 3, "taker_buy_volume": 1346.3, "taker_buy_quote": 98.2799}, {"ts": 1774816440000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10150.1, "quote_volume": 741.6561, "trades": 15, "taker_buy_volume": 10150.1, "taker_buy_quote": 741.6561}, {"ts": 1774816500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1191.6, "quote_volume": 86.9868, "trades": 4, "taker_buy_volume": 1191.6, "taker_buy_quote": 86.9868}, {"ts": 1774816560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1157.1, "quote_volume": 84.4683, "trades": 2, "taker_buy_volume": 1157.1, "taker_buy_quote": 84.4683}, {"ts": 1774816620000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 982.1, "quote_volume": 71.75355, "trades": 6, "taker_buy_volume": 982.1, "taker_buy_quote": 71.75355}, {"ts": 1774816680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1056.2, "quote_volume": 77.1026, "trades": 2, "taker_buy_volume": 1056.2, "taker_buy_quote": 77.1026}, {"ts": 1774816740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1844.5, "quote_volume": 134.2796, "trades": 3, "taker_buy_volume": 1844.5, "taker_buy_quote": 134.2796}, {"ts": 1774816800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 748.6, "quote_volume": 54.49808, "trades": 2, "taker_buy_volume": 748.6, "taker_buy_quote": 54.49808}, {"ts": 1774816860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 508.5, "quote_volume": 37.0188, "trades": 3, "taker_buy_volume": 508.5, "taker_buy_quote": 37.0188}, {"ts": 1774816920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 869.4, "quote_volume": 63.29232, "trades": 3, "taker_buy_volume": 869.4, "taker_buy_quote": 63.29232}, {"ts": 1774816980000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3152.3, "quote_volume": 229.243, "trades": 4, "taker_buy_volume": 707.9, "taker_buy_quote": 51.53512}, {"ts": 1774817040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6124.0, "quote_volume": 445.8272, "trades": 5, "taker_buy_volume": 6124.0, "taker_buy_quote": 445.8272}, {"ts": 1774817100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 679.1, "quote_volume": 49.43848, "trades": 3, "taker_buy_volume": 679.1, "taker_buy_quote": 49.43848}, {"ts": 1774817160000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1027.7, "quote_volume": 74.83701, "trades": 3, "taker_buy_volume": 1027.7, "taker_buy_quote": 74.83701}, {"ts": 1774817220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3513.4, "quote_volume": 256.12686, "trades": 5, "taker_buy_volume": 2073.4, "taker_buy_quote": 151.15086}, {"ts": 1774817280000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 23486.7, "quote_volume": 1711.16097, "trades": 23, "taker_buy_volume": 13337.5, "taker_buy_quote": 972.15521}, {"ts": 1774817340000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2194.0, "quote_volume": 159.79809, "trades": 5, "taker_buy_volume": 748.9, "taker_buy_quote": 54.59481}, {"ts": 1774817400000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2437.1, "quote_volume": 177.51854, "trades": 6, "taker_buy_volume": 976.6, "taker_buy_quote": 71.19414}, {"ts": 1774817460000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 21765.5, "quote_volume": 1587.70389, "trades": 12, "taker_buy_volume": 12956.1, "taker_buy_quote": 945.6393}, {"ts": 1774817520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1062.2, "quote_volume": 77.32816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 19203.4, "quote_volume": 1398.00752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1378.1, "quote_volume": 100.18787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817700000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4360.9, "quote_volume": 317.16163, "trades": 5, "taker_buy_volume": 2682.0, "taker_buy_quote": 195.1056}, {"ts": 1774817760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1194.1, "quote_volume": 86.83417, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 16.8168}, {"ts": 1774817820000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2796.5, "quote_volume": 203.42105, "trades": 7, "taker_buy_volume": 1155.0, "taker_buy_quote": 84.084}, {"ts": 1774817880000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 8553.8, "quote_volume": 622.75719, "trades": 10, "taker_buy_volume": 7648.1, "taker_buy_quote": 556.9128}, {"ts": 1774817940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1494.1, "quote_volume": 108.62107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3695.4, "quote_volume": 268.65558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3100.7, "quote_volume": 225.42089, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 104.688}, {"ts": 1774818120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1721.5, "quote_volume": 124.9809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818180000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 8500.6, "quote_volume": 616.87301, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1774818240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 27987.6, "quote_volume": 2026.43928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818300000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1700.3, "quote_volume": 123.16772, "trades": 4, "taker_buy_volume": 660.0, "taker_buy_quote": 47.85}, {"ts": 1774818360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1403.8, "quote_volume": 101.63512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818420000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 4489.2, "quote_volume": 324.96709, "trades": 5, "taker_buy_volume": 715.6, "taker_buy_quote": 51.80944}, {"ts": 1774818480000, "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 23640.7, "quote_volume": 1712.82931, "trades": 18, "taker_buy_volume": 22551.3, "taker_buy_quote": 1633.96569}, {"ts": 1774818540000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 12490.9, "quote_volume": 905.21636, "trades": 15, "taker_buy_volume": 10608.9, "taker_buy_quote": 768.95956}, {"ts": 1774818600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2440.0, "quote_volume": 177.144, "trades": 8, "taker_buy_volume": 1440.0, "taker_buy_quote": 104.544}, {"ts": 1774818720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1774818840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1180.0, "quote_volume": 85.432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 250.0, "quote_volume": 18.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818960000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 10126.4, "quote_volume": 733.75666, "trades": 13, "taker_buy_volume": 9504.4, "taker_buy_quote": 688.73626}, {"ts": 1774819020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1774819140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1440.0, "quote_volume": 104.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1774819260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1172.0, "quote_volume": 85.3216, "trades": 3, "taker_buy_volume": 1172.0, "taker_buy_quote": 85.3216}, {"ts": 1774819320000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 31339.0, "quote_volume": 2283.13203, "trades": 19, "taker_buy_volume": 12849.0, "taker_buy_quote": 936.6921}, {"ts": 1774819380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 161.0, "quote_volume": 11.7208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2723.6, "quote_volume": 198.27808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5084.9, "quote_volume": 370.18072, "trades": 2, "taker_buy_volume": 5084.9, "taker_buy_quote": 370.18072}, {"ts": 1774819620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 334.0, "quote_volume": 24.3152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1216.0, "quote_volume": 88.5464, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 88.5464}, {"ts": 1774819740000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1686.0, "quote_volume": 122.8094, "trades": 2, "taker_buy_volume": 1686.0, "taker_buy_quote": 122.8094}, {"ts": 1774819800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12442.5, "quote_volume": 905.814, "trades": 2, "taker_buy_volume": 12442.5, "taker_buy_quote": 905.814}, {"ts": 1774819860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 431.6, "quote_volume": 31.42048, "trades": 1, "taker_buy_volume": 431.6, "taker_buy_quote": 31.42048}, {"ts": 1774819920000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 24267.3, "quote_volume": 1765.57696, "trades": 5, "taker_buy_volume": 11442.5, "taker_buy_quote": 833.014}, {"ts": 1774819980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 135.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 9.828}, {"ts": 1774820220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1149.0, "quote_volume": 83.7621, "trades": 3, "taker_buy_volume": 1149.0, "taker_buy_quote": 83.7621}, {"ts": 1774820280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820340000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12364.8, "quote_volume": 901.29392, "trades": 6, "taker_buy_volume": 12364.8, "taker_buy_quote": 901.29392}, {"ts": 1774820400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820520000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 13398.5, "quote_volume": 981.34704, "trades": 13, "taker_buy_volume": 12398.5, "taker_buy_quote": 908.34704}, {"ts": 1774820580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1125.0, "quote_volume": 82.35, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774820640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.7, "quote_volume": 14.27151, "trades": 3, "taker_buy_volume": 194.7, "taker_buy_quote": 14.27151}, {"ts": 1774820700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 122.9, "quote_volume": 8.99628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2231.8, "quote_volume": 163.81412, "trades": 2, "taker_buy_volume": 2231.8, "taker_buy_quote": 163.81412}, {"ts": 1774821000000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1134.4, "quote_volume": 83.25152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 168.0, "quote_volume": 12.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 682.1, "quote_volume": 49.99793, "trades": 1, "taker_buy_volume": 682.1, "taker_buy_quote": 49.99793}, {"ts": 1774821600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3500.2, "quote_volume": 256.21464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821660000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 5594.0, "quote_volume": 409.422, "trades": 3, "taker_buy_volume": 5300.0, "taker_buy_quote": 387.96}, {"ts": 1774821720000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 18436.0, "quote_volume": 1343.70745, "trades": 4, "taker_buy_volume": 8696.0, "taker_buy_quote": 633.9384}, {"ts": 1774821780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1000.0, "quote_volume": 73.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.1}, {"ts": 1774821960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 8306.1, "quote_volume": 606.3453, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 19094.1, "quote_volume": 1392.27663, "trades": 7, "taker_buy_volume": 18059.1, "taker_buy_quote": 1316.79909}, {"ts": 1774822080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3793.6, "quote_volume": 276.9328, "trades": 2, "taker_buy_volume": 3793.6, "taker_buy_quote": 276.9328}, {"ts": 1774822200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10488.7, "quote_volume": 766.62397, "trades": 4, "taker_buy_volume": 10488.7, "taker_buy_quote": 766.62397}, {"ts": 1774822260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 81.9, "quote_volume": 5.99508, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 5.99508}, {"ts": 1774822860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5960.7, "quote_volume": 435.72717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9612.7, "quote_volume": 701.7271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5437.4, "quote_volume": 396.38646, "trades": 4, "taker_buy_volume": 5291.9, "taker_buy_quote": 385.77951}, {"ts": 1774823580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823700000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4084.2, "quote_volume": 297.76886, "trades": 3, "taker_buy_volume": 4084.2, "taker_buy_quote": 297.76886}, {"ts": 1774823760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8118.2, "quote_volume": 590.19314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3757.3, "quote_volume": 272.77998, "trades": 2, "taker_buy_volume": 3757.3, "taker_buy_quote": 272.77998}, {"ts": 1774824000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1000.0, "quote_volume": 72.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.0725, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 45455.4, "quote_volume": 3277.82454, "trades": 35, "taker_buy_volume": 12504.8, "taker_buy_quote": 901.82983}, {"ts": 1774824120000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 18540.6, "quote_volume": 1338.73132, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.3}, {"ts": 1774824180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2542.2, "quote_volume": 182.78418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 959.0, "quote_volume": 69.048, "trades": 1, "taker_buy_volume": 959.0, "taker_buy_quote": 69.048}, {"ts": 1774824300000, "open": 0.0718, "high": 0.0718, "low": 0.0708, "close": 0.0711, "volume": 76596.4, "quote_volume": 5454.98613, "trades": 50, "taker_buy_volume": 3794.1, "taker_buy_quote": 270.75171}, {"ts": 1774824360000, "open": 0.0712, "high": 0.0713, "low": 0.0706, "close": 0.071, "volume": 156181.7, "quote_volume": 11082.13865, "trades": 90, "taker_buy_volume": 52444.4, "taker_buy_quote": 3722.37857}, {"ts": 1774824420000, "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0709, "volume": 36226.6, "quote_volume": 2569.16709, "trades": 36, "taker_buy_volume": 16057.1, "taker_buy_quote": 1140.08457}, {"ts": 1774824480000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 20489.4, "quote_volume": 1449.15406, "trades": 12, "taker_buy_volume": 70.5, "taker_buy_quote": 4.99845}, {"ts": 1774824540000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 7856.9, "quote_volume": 553.40655, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.5}, {"ts": 1774824600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2975.7, "quote_volume": 209.78685, "trades": 2, "taker_buy_volume": 2822.8, "taker_buy_quote": 199.0074}, {"ts": 1774824660000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 15307.7, "quote_volume": 1082.15962, "trades": 11, "taker_buy_volume": 13307.7, "taker_buy_quote": 940.55962}, {"ts": 1774824720000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 13767.0, "quote_volume": 974.7857, "trades": 13, "taker_buy_volume": 10182.0, "taker_buy_quote": 721.3262}, {"ts": 1774824780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824840000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8347.0, "quote_volume": 591.83179, "trades": 3, "taker_buy_volume": 294.9, "taker_buy_quote": 20.9379}, {"ts": 1774824900000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 7279.8, "quote_volume": 516.97002, "trades": 6, "taker_buy_volume": 2653.2, "taker_buy_quote": 188.48142}, {"ts": 1774824960000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 5824.0, "quote_volume": 414.73813, "trades": 14, "taker_buy_volume": 4339.0, "taker_buy_quote": 308.95463}, {"ts": 1774825020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 734.3, "quote_volume": 52.5647, "trades": 2, "taker_buy_volume": 734.3, "taker_buy_quote": 52.5647}, {"ts": 1774825080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 810.3, "quote_volume": 57.92657, "trades": 5, "taker_buy_volume": 711.5, "taker_buy_quote": 50.87225}, {"ts": 1774825140000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2361.7, "quote_volume": 168.66155, "trades": 5, "taker_buy_volume": 2361.7, "taker_buy_quote": 168.66155}, {"ts": 1774825200000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 8386.3, "quote_volume": 599.33169, "trades": 12, "taker_buy_volume": 5730.3, "taker_buy_quote": 409.71645}, {"ts": 1774825260000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 16754.0, "quote_volume": 1200.84268, "trades": 24, "taker_buy_volume": 6942.0, "taker_buy_quote": 498.02598}, {"ts": 1774825320000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2368.3, "quote_volume": 170.11377, "trades": 17, "taker_buy_volume": 1368.3, "taker_buy_quote": 98.31377}, {"ts": 1774825380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1000.0, "quote_volume": 71.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 6849.5, "quote_volume": 492.44865, "trades": 11, "taker_buy_volume": 5849.5, "taker_buy_quote": 420.54865}, {"ts": 1774825500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1000.0, "quote_volume": 71.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 160.0, "quote_volume": 11.488, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 11.488}, {"ts": 1774825680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2835.0, "quote_volume": 203.2695, "trades": 2, "taker_buy_volume": 2835.0, "taker_buy_quote": 203.2695}, {"ts": 1774825740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6754.8, "quote_volume": 484.99464, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 11.6316}, {"ts": 1774825800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1000.0, "quote_volume": 71.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2000.0, "quote_volume": 143.4, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.7}, {"ts": 1774825980000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 4389.2, "quote_volume": 314.2068, "trades": 6, "taker_buy_volume": 790.0, "taker_buy_quote": 56.564}, {"ts": 1774826040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1374.0, "quote_volume": 98.241, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.5}, {"ts": 1774826160000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 21988.8, "quote_volume": 1577.06486, "trades": 16, "taker_buy_volume": 20988.8, "taker_buy_quote": 1505.26486}, {"ts": 1774826220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2417.5, "quote_volume": 173.5765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 350.0, "quote_volume": 25.13, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 25.13}, {"ts": 1774826340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2417.5, "quote_volume": 173.33475, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 173.33475}, {"ts": 1774826460000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2285.9, "quote_volume": 164.38062, "trades": 8, "taker_buy_volume": 2285.9, "taker_buy_quote": 164.38062}, {"ts": 1774826520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 10706.8, "quote_volume": 771.0138, "trades": 9, "taker_buy_volume": 4089.3, "taker_buy_quote": 294.4538}, {"ts": 1774826580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1000.0, "quote_volume": 72.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2000.0, "quote_volume": 144.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.0}, {"ts": 1774826700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1298.9, "quote_volume": 93.39091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2000.0, "quote_volume": 143.8, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.9}, {"ts": 1774826820000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6208.3, "quote_volume": 445.03511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1000.0, "quote_volume": 71.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.6}, {"ts": 1774826940000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 56801.0, "quote_volume": 4057.25501, "trades": 25, "taker_buy_volume": 32084.0, "taker_buy_quote": 2293.24325}, {"ts": 1774827000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 134.6, "quote_volume": 9.63736, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 9.63736}, {"ts": 1774827060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827120000, "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0712, "volume": 20912.6, "quote_volume": 1491.4953, "trades": 10, "taker_buy_volume": 2599.5, "taker_buy_quote": 185.88245}, {"ts": 1774827180000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5135.8, "quote_volume": 365.49713, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 142.4}, {"ts": 1774827240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 17713.5, "quote_volume": 1257.8856, "trades": 10, "taker_buy_volume": 5271.0, "taker_buy_quote": 374.4681}, {"ts": 1774827360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5706.5, "quote_volume": 405.1615, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 213.0}, {"ts": 1774827420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827480000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 204.4, "quote_volume": 14.499, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 4.9984}, {"ts": 1774827540000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8178.2, "quote_volume": 579.82688, "trades": 7, "taker_buy_volume": 2929.6, "taker_buy_quote": 207.70864}, {"ts": 1774827600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8199.7, "quote_volume": 581.4126, "trades": 9, "taker_buy_volume": 8199.7, "taker_buy_quote": 581.4126}, {"ts": 1774827660000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1580.2, "quote_volume": 111.89226, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 31.09536}, {"ts": 1774827720000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 16428.7, "quote_volume": 1163.7181, "trades": 11, "taker_buy_volume": 16428.7, "taker_buy_quote": 1163.7181}, {"ts": 1774827780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3530.8, "quote_volume": 250.33372, "trades": 4, "taker_buy_volume": 2079.0, "taker_buy_quote": 147.4011}, {"ts": 1774827900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4000.0, "quote_volume": 283.6, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 212.7}, {"ts": 1774827960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3000.0, "quote_volume": 212.7, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 141.8}, {"ts": 1774828020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 8587.0, "quote_volume": 609.13525, "trades": 6, "taker_buy_volume": 6587.0, "taker_buy_quote": 467.33525}, {"ts": 1774828080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4141.0, "quote_volume": 293.5969, "trades": 4, "taker_buy_volume": 2141.0, "taker_buy_quote": 151.7969}, {"ts": 1774828140000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 29066.6, "quote_volume": 2057.23178, "trades": 10, "taker_buy_volume": 21417.5, "taker_buy_quote": 1515.8755}, {"ts": 1774828200000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 65327.9, "quote_volume": 4616.523, "trades": 25, "taker_buy_volume": 24166.3, "taker_buy_quote": 1706.95741}, {"ts": 1774828260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 114.9, "quote_volume": 8.13492, "trades": 1, "taker_buy_volume": 114.9, "taker_buy_quote": 8.13492}, {"ts": 1774828320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4111.0, "quote_volume": 291.0588, "trades": 2, "taker_buy_volume": 4111.0, "taker_buy_quote": 291.0588}, {"ts": 1774828380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2692.0, "quote_volume": 190.3244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1276.4, "quote_volume": 90.36912, "trades": 2, "taker_buy_volume": 276.4, "taker_buy_quote": 19.56912}, {"ts": 1774828500000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1246.7, "quote_volume": 88.16636, "trades": 3, "taker_buy_volume": 246.7, "taker_buy_quote": 17.46636}, {"ts": 1774828560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3783.2, "quote_volume": 267.09392, "trades": 2, "taker_buy_volume": 3783.2, "taker_buy_quote": 267.09392}, {"ts": 1774828620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1417.5, "quote_volume": 99.93375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1417.5, "quote_volume": 99.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828800000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 12571.9, "quote_volume": 886.61798, "trades": 8, "taker_buy_volume": 2990.3, "taker_buy_quote": 211.11518}, {"ts": 1774828860000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11359.7, "quote_volume": 802.05307, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 211.85825}, {"ts": 1774828920000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 52090.0, "quote_volume": 3677.41225, "trades": 7, "taker_buy_volume": 46785.9, "taker_buy_quote": 3302.94279}, {"ts": 1774828980000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6326.7, "quote_volume": 445.93235, "trades": 5, "taker_buy_volume": 5326.7, "taker_buy_quote": 375.53235}, {"ts": 1774829040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5326.7, "quote_volume": 376.06502, "trades": 3, "taker_buy_volume": 5326.7, "taker_buy_quote": 376.06502}, {"ts": 1774829100000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 5241.8, "quote_volume": 370.036, "trades": 5, "taker_buy_volume": 5066.4, "taker_buy_quote": 357.68784}, {"ts": 1774829160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 17452.5, "quote_volume": 1232.14305, "trades": 9, "taker_buy_volume": 11583.0, "taker_buy_quote": 817.7598}, {"ts": 1774829220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 87379.2, "quote_volume": 6160.2336, "trades": 6, "taker_buy_volume": 87379.2, "taker_buy_quote": 6160.2336}, {"ts": 1774829340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1417.5, "quote_volume": 99.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3417.5, "quote_volume": 240.93375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 14222.9, "quote_volume": 1004.27849, "trades": 4, "taker_buy_volume": 12805.4, "taker_buy_quote": 904.06124}, {"ts": 1774829520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 23835.0, "quote_volume": 1685.46996, "trades": 11, "taker_buy_volume": 20000.0, "taker_buy_quote": 1414.33546}, {"ts": 1774829580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1000.0, "quote_volume": 70.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 22244.1, "quote_volume": 1575.03521, "trades": 10, "taker_buy_volume": 10257.6, "taker_buy_quote": 726.24926}, {"ts": 1774829880000, "open": 0.071, "high": 0.0716, "low": 0.071, "close": 0.0715, "volume": 109610.1, "quote_volume": 7815.36112, "trades": 45, "taker_buy_volume": 94831.0, "taker_buy_quote": 6762.5756}, {"ts": 1774829940000, "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 28932.4, "quote_volume": 2079.48673, "trades": 13, "taker_buy_volume": 6647.8, "taker_buy_quote": 477.17006}, {"ts": 1774830000000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 45198.1, "quote_volume": 3258.85551, "trades": 23, "taker_buy_volume": 13038.4, "taker_buy_quote": 941.65711}, {"ts": 1774830060000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 13951.2, "quote_volume": 1008.84544, "trades": 13, "taker_buy_volume": 4690.4, "taker_buy_quote": 339.81568}, {"ts": 1774830120000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 12195.0, "quote_volume": 879.77362, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830180000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 18281.0, "quote_volume": 1319.0832, "trades": 7, "taker_buy_volume": 12000.0, "taker_buy_quote": 866.4}, {"ts": 1774830240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1598.0, "quote_volume": 114.8962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830300000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 17251.4, "quote_volume": 1243.52325, "trades": 16, "taker_buy_volume": 11938.0, "taker_buy_quote": 861.40339}, {"ts": 1774830360000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 22216.9, "quote_volume": 1599.8168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 138.8, "quote_volume": 10.00748, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 10.00748}, {"ts": 1774830480000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4216.1, "quote_volume": 303.7544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7266.4, "quote_volume": 523.1808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830600000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 17257.6, "quote_volume": 1243.05016, "trades": 9, "taker_buy_volume": 424.3, "taker_buy_quote": 30.63446}, {"ts": 1774830660000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3224.9, "quote_volume": 231.97031, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.0}, {"ts": 1774830720000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 25180.0, "quote_volume": 1808.54283, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830780000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 32012.3, "quote_volume": 2289.78925, "trades": 17, "taker_buy_volume": 3298.2, "taker_buy_quote": 236.48094}, {"ts": 1774830840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3414.5, "quote_volume": 243.45385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1049.3, "quote_volume": 74.81509, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 8.74851}, {"ts": 1774831080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10990.7, "quote_volume": 782.53784, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.2}, {"ts": 1774831140000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 22685.5, "quote_volume": 1612.38333, "trades": 17, "taker_buy_volume": 3426.0, "taker_buy_quote": 243.44685}, {"ts": 1774831200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831260000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 10041.8, "quote_volume": 714.85963, "trades": 7, "taker_buy_volume": 6581.8, "taker_buy_quote": 468.75363}, {"ts": 1774831320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1000.0, "quote_volume": 71.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.2}, {"ts": 1774831380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2802.7, "quote_volume": 199.27197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831560000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 22218.9, "quote_volume": 1582.24521, "trades": 12, "taker_buy_volume": 1417.5, "taker_buy_quote": 101.06775}, {"ts": 1774831620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7743.6, "quote_volume": 551.34432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5857.4, "quote_volume": 417.53257, "trades": 5, "taker_buy_volume": 1750.9, "taker_buy_quote": 124.73912}, {"ts": 1774831740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 20970.2, "quote_volume": 1495.17526, "trades": 7, "taker_buy_volume": 19109.8, "taker_buy_quote": 1362.52874}, {"ts": 1774831800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7012.6, "quote_volume": 499.99838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 7250.0, "quote_volume": 515.08325, "trades": 8, "taker_buy_volume": 6930.6, "taker_buy_quote": 492.40585}, {"ts": 1774831920000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 18897.9, "quote_volume": 1342.6963, "trades": 5, "taker_buy_volume": 9454.0, "taker_buy_quote": 672.1794}, {"ts": 1774831980000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 10903.9, "quote_volume": 773.53669, "trades": 11, "taker_buy_volume": 2417.5, "taker_buy_quote": 171.6425}, {"ts": 1774832040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1417.5, "quote_volume": 100.6425, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.6425}, {"ts": 1774832100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 91.0, "quote_volume": 6.4701, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.4701}, {"ts": 1774832160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1111.8, "quote_volume": 79.16016, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 7.96016}, {"ts": 1774832220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832280000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2898.0, "quote_volume": 206.5274, "trades": 3, "taker_buy_volume": 2898.0, "taker_buy_quote": 206.5274}, {"ts": 1774832340000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 26972.1, "quote_volume": 1923.49003, "trades": 23, "taker_buy_volume": 18376.5, "taker_buy_quote": 1311.14131}, {"ts": 1774832400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2916.3, "quote_volume": 207.93219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1417.5, "quote_volume": 101.493, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 101.493}, {"ts": 1774832520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13575.1, "quote_volume": 973.33467, "trades": 6, "taker_buy_volume": 11157.6, "taker_buy_quote": 799.99992}, {"ts": 1774832580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5711.6, "quote_volume": 410.09288, "trades": 4, "taker_buy_volume": 4294.1, "taker_buy_quote": 308.31638}, {"ts": 1774832640000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4830.8, "quote_volume": 346.96262, "trades": 7, "taker_buy_volume": 111.8, "taker_buy_quote": 8.03842}, {"ts": 1774832700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8516.8, "quote_volume": 610.91397, "trades": 5, "taker_buy_volume": 1176.6, "taker_buy_quote": 84.47988}, {"ts": 1774832760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 256.5, "quote_volume": 18.4167, "trades": 1, "taker_buy_volume": 256.5, "taker_buy_quote": 18.4167}, {"ts": 1774832880000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1815.5, "quote_volume": 130.43445, "trades": 3, "taker_buy_volume": 1815.5, "taker_buy_quote": 130.43445}, {"ts": 1774832940000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7080.5, "quote_volume": 507.9136, "trades": 5, "taker_buy_volume": 645.0, "taker_buy_quote": 46.2465}, {"ts": 1774833000000, "open": 0.0717, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 109976.0, "quote_volume": 7871.22729, "trades": 56, "taker_buy_volume": 20207.7, "taker_buy_quote": 1448.09755}, {"ts": 1774833060000, "open": 0.0716, "high": 0.0723, "low": 0.0716, "close": 0.072, "volume": 133382.1, "quote_volume": 9596.04339, "trades": 63, "taker_buy_volume": 108893.8, "taker_buy_quote": 7832.97655}, {"ts": 1774833120000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 18231.5, "quote_volume": 1310.52577, "trades": 13, "taker_buy_volume": 808.1, "taker_buy_quote": 58.10239}, {"ts": 1774833180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4922.6, "quote_volume": 353.44268, "trades": 2, "taker_buy_volume": 4922.6, "taker_buy_quote": 353.44268}, {"ts": 1774833240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833300000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2091.0, "quote_volume": 150.2429, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.8}, {"ts": 1774833360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1000.0, "quote_volume": 71.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4108.5, "quote_volume": 295.40115, "trades": 1, "taker_buy_volume": 4108.5, "taker_buy_quote": 295.40115}, {"ts": 1774833480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1562.0, "quote_volume": 112.464, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 40.464}, {"ts": 1774833540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 375.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 27.0}, {"ts": 1774833600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 128.9, "quote_volume": 9.2808, "trades": 1, "taker_buy_volume": 128.9, "taker_buy_quote": 9.2808}, {"ts": 1774833660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2417.5, "quote_volume": 173.81825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 83.3, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 5.9976}, {"ts": 1774833900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833960000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 3629.8, "quote_volume": 262.52724, "trades": 8, "taker_buy_volume": 1111.8, "taker_buy_quote": 80.27196}, {"ts": 1774834020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 138.3, "quote_volume": 9.99909, "trades": 1, "taker_buy_volume": 138.3, "taker_buy_quote": 9.99909}, {"ts": 1774834080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1000.0, "quote_volume": 72.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.3}, {"ts": 1774834140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1000.0, "quote_volume": 72.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2000.0, "quote_volume": 144.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834260000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 21504.4, "quote_volume": 1561.56703, "trades": 12, "taker_buy_volume": 21504.4, "taker_buy_quote": 1561.56703}, {"ts": 1774834320000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4657.5, "quote_volume": 338.57625, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.7}, {"ts": 1774834380000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 23568.2, "quote_volume": 1711.19307, "trades": 9, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.05225}, {"ts": 1774834440000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 30606.2, "quote_volume": 2225.75078, "trades": 10, "taker_buy_volume": 9584.5, "taker_buy_quote": 697.23144}, {"ts": 1774834500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10000.0, "quote_volume": 726.1, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834620000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14709.1, "quote_volume": 1068.13201, "trades": 11, "taker_buy_volume": 3931.0, "taker_buy_quote": 285.64195}, {"ts": 1774834680000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 9556.4, "quote_volume": 694.01728, "trades": 7, "taker_buy_volume": 2420.9, "taker_buy_quote": 175.89943}, {"ts": 1774834740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4118.8, "quote_volume": 298.613, "trades": 1, "taker_buy_volume": 4118.8, "taker_buy_quote": 298.613}, {"ts": 1774834860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3430.2, "quote_volume": 248.48823, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 102.76875}, {"ts": 1774834980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4122.8, "quote_volume": 299.31528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835160000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 10712.5, "quote_volume": 779.08225, "trades": 5, "taker_buy_volume": 10712.5, "taker_buy_quote": 779.08225}, {"ts": 1774835220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 82.3, "quote_volume": 5.99967, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 5.99967}, {"ts": 1774835280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1498.3, "quote_volume": 109.07624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835640000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 20997.7, "quote_volume": 1523.29581, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835700000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3500.0, "quote_volume": 254.08896, "trades": 3, "taker_buy_volume": 3389.6, "taker_buy_quote": 246.08496}, {"ts": 1774835760000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 20793.4, "quote_volume": 1508.74259, "trades": 7, "taker_buy_volume": 793.4, "taker_buy_quote": 57.60084}, {"ts": 1774835820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 136.8, "quote_volume": 9.93168, "trades": 1, "taker_buy_volume": 136.8, "taker_buy_quote": 9.93168}, {"ts": 1774835940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3768.2, "quote_volume": 273.1945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1000.0, "quote_volume": 72.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5066.7, "quote_volume": 367.33575, "trades": 2, "taker_buy_volume": 4066.7, "taker_buy_quote": 294.83575}, {"ts": 1774836120000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 40518.9, "quote_volume": 2944.14731, "trades": 20, "taker_buy_volume": 27601.4, "taker_buy_quote": 2006.66156}, {"ts": 1774836180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2792.6, "quote_volume": 203.02202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836240000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 20589.7, "quote_volume": 1495.15737, "trades": 12, "taker_buy_volume": 4252.5, "taker_buy_quote": 308.87325}, {"ts": 1774836300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836420000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 27885.6, "quote_volume": 2025.28999, "trades": 14, "taker_buy_volume": 16467.0, "taker_buy_quote": 1196.91602}, {"ts": 1774836480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1000.0, "quote_volume": 72.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 13554.6, "quote_volume": 985.41942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1755.7, "quote_volume": 127.46382, "trades": 3, "taker_buy_volume": 1755.7, "taker_buy_quote": 127.46382}, {"ts": 1774836720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9775.4, "quote_volume": 708.7165, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.5}, {"ts": 1774836780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2270.0, "quote_volume": 164.802, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.6}, {"ts": 1774836960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1000.0, "quote_volume": 72.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1000.0, "quote_volume": 72.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 15194.4, "quote_volume": 1098.55512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837680000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 38225.4, "quote_volume": 2767.79951, "trades": 14, "taker_buy_volume": 38225.4, "taker_buy_quote": 2767.79951}, {"ts": 1774837740000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 18412.9, "quote_volume": 1333.17671, "trades": 7, "taker_buy_volume": 3624.0, "taker_buy_quote": 262.59825}, {"ts": 1774837800000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 78710.7, "quote_volume": 5687.65676, "trades": 43, "taker_buy_volume": 9477.5, "taker_buy_quote": 684.55319}, {"ts": 1774837860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5430.2, "quote_volume": 392.06044, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.2}, {"ts": 1774838100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2621.0, "quote_volume": 188.9741, "trades": 3, "taker_buy_volume": 2621.0, "taker_buy_quote": 188.9741}, {"ts": 1774838220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2417.5, "quote_volume": 174.30175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4672.7, "quote_volume": 336.4344, "trades": 4, "taker_buy_volume": 2835.0, "taker_buy_quote": 204.12}, {"ts": 1774838400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3835.0, "quote_volume": 276.12, "trades": 3, "taker_buy_volume": 3835.0, "taker_buy_quote": 276.12}, {"ts": 1774838460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2005.2, "quote_volume": 144.3744, "trades": 3, "taker_buy_volume": 1005.2, "taker_buy_quote": 72.3744}, {"ts": 1774838520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2798.0, "quote_volume": 201.49457, "trades": 4, "taker_buy_volume": 2798.0, "taker_buy_quote": 201.49457}, {"ts": 1774838580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 12461.5, "quote_volume": 899.7203, "trades": 8, "taker_buy_volume": 12461.5, "taker_buy_quote": 899.7203}, {"ts": 1774838640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1386.0, "quote_volume": 100.3464, "trades": 2, "taker_buy_volume": 1386.0, "taker_buy_quote": 100.3464}, {"ts": 1774838700000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2111.8, "quote_volume": 153.2055, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 80.6055}, {"ts": 1774838760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4735.6, "quote_volume": 344.71058, "trades": 7, "taker_buy_volume": 2735.6, "taker_buy_quote": 199.11058}, {"ts": 1774838820000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 51919.5, "quote_volume": 3792.79552, "trades": 31, "taker_buy_volume": 46444.0, "taker_buy_quote": 3393.27307}, {"ts": 1774838880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7984.8, "quote_volume": 584.97566, "trades": 8, "taker_buy_volume": 4567.3, "taker_buy_quote": 334.71466}, {"ts": 1774838940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1139.2, "quote_volume": 83.38944, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774839000000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3417.5, "quote_volume": 250.261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839060000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 8106.3, "quote_volume": 594.23354, "trades": 7, "taker_buy_volume": 8106.3, "taker_buy_quote": 594.23354}, {"ts": 1774839120000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7417.5, "quote_volume": 543.60275, "trades": 5, "taker_buy_volume": 5417.5, "taker_buy_quote": 397.00275}, {"ts": 1774839180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5247.4, "quote_volume": 384.64218, "trades": 4, "taker_buy_volume": 5247.4, "taker_buy_quote": 384.64218}, {"ts": 1774839300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 78.9, "quote_volume": 5.79915, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 5.79915}, {"ts": 1774839360000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 217.0, "quote_volume": 15.914, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 5.7986}, {"ts": 1774839420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8531.9, "quote_volume": 626.24146, "trades": 6, "taker_buy_volume": 3696.9, "taker_buy_quote": 271.35246}, {"ts": 1774839540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4765.3, "quote_volume": 349.29649, "trades": 4, "taker_buy_volume": 4765.3, "taker_buy_quote": 349.29649}, {"ts": 1774839720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 68.8, "quote_volume": 5.02928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1082.0, "quote_volume": 78.9942, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 5.9942}, {"ts": 1774840260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7463.2, "quote_volume": 544.8136, "trades": 4, "taker_buy_volume": 6463.2, "taker_buy_quote": 471.8136}, {"ts": 1774840320000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 27103.0, "quote_volume": 1981.55964, "trades": 9, "taker_buy_volume": 27103.0, "taker_buy_quote": 1981.55964}, {"ts": 1774840380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5165.5, "quote_volume": 377.59805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840800000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4958.7, "quote_volume": 363.53544, "trades": 3, "taker_buy_volume": 4958.7, "taker_buy_quote": 363.53544}, {"ts": 1774840860000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1273.3, "quote_volume": 93.36022, "trades": 3, "taker_buy_volume": 273.3, "taker_buy_quote": 20.06022}, {"ts": 1774840920000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4146.5, "quote_volume": 303.8073, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1774840980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841100000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7209.5, "quote_volume": 529.16186, "trades": 6, "taker_buy_volume": 7055.1, "taker_buy_quote": 517.84434}, {"ts": 1774841160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.0, "quote_volume": 14.0736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841220000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1180.6, "quote_volume": 86.31552, "trades": 2, "taker_buy_volume": 136.6, "taker_buy_quote": 9.99912}, {"ts": 1774841280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841340000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 37086.2, "quote_volume": 2718.16291, "trades": 13, "taker_buy_volume": 32005.9, "taker_buy_quote": 2346.01867}, {"ts": 1774841400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4835.0, "quote_volume": 354.889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2417.5, "quote_volume": 177.4445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841520000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 51834.4, "quote_volume": 3799.46013, "trades": 11, "taker_buy_volume": 2327.0, "taker_buy_quote": 170.7018}, {"ts": 1774841580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1618.9, "quote_volume": 118.66537, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1774841760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2398.3, "quote_volume": 175.79539, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1774841820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 386.6, "quote_volume": 28.33778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841880000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3373.0, "quote_volume": 247.0036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841940000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 51953.5, "quote_volume": 3802.49448, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1270.7, "quote_volume": 92.50696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842060000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1792.6, "quote_volume": 130.59373, "trades": 4, "taker_buy_volume": 924.5, "taker_buy_quote": 67.39605}, {"ts": 1774842120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 867.9, "quote_volume": 63.18312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842180000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 661.7, "quote_volume": 48.13049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 625.9, "quote_volume": 45.56552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2146.7, "quote_volume": 156.27976, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.194}, {"ts": 1774842360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 444.2, "quote_volume": 32.33776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1423.0, "quote_volume": 103.5521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3278.6, "quote_volume": 238.68208, "trades": 3, "taker_buy_volume": 2697.7, "taker_buy_quote": 196.39256}, {"ts": 1774842540000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 282.2, "quote_volume": 20.53235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 603.1, "quote_volume": 43.84537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2813.2, "quote_volume": 204.80096, "trades": 7, "taker_buy_volume": 2417.5, "taker_buy_quote": 175.994}, {"ts": 1774842720000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 5011.6, "quote_volume": 365.26272, "trades": 6, "taker_buy_volume": 3417.6, "taker_buy_quote": 249.14304}, {"ts": 1774842780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1943.6, "quote_volume": 141.49408, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.194}, {"ts": 1774842840000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 749.7, "quote_volume": 54.56614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 82.4, "quote_volume": 6.00696, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 6.00696}, {"ts": 1774843200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2000.0, "quote_volume": 145.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.8}, {"ts": 1774843320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4417.5, "quote_volume": 321.15225, "trades": 4, "taker_buy_volume": 4417.5, "taker_buy_quote": 321.15225}, {"ts": 1774843380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 16679.5, "quote_volume": 1210.9317, "trades": 4, "taker_buy_volume": 16679.5, "taker_buy_quote": 1210.9317}, {"ts": 1774843440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1417.5, "quote_volume": 103.05225, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.05225}, {"ts": 1774843500000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 365.2, "quote_volume": 26.60482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 260.1, "quote_volume": 18.9873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.0}, {"ts": 1774843680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1000.0, "quote_volume": 72.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.9}, {"ts": 1774843740000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 20476.0, "quote_volume": 1491.22419, "trades": 13, "taker_buy_volume": 12512.5, "taker_buy_quote": 912.15425}, {"ts": 1774843800000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1700.0, "quote_volume": 123.52, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.7}, {"ts": 1774843860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 17142.3, "quote_volume": 1247.95944, "trades": 5, "taker_buy_volume": 17142.3, "taker_buy_quote": 1247.95944}, {"ts": 1774843920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2417.5, "quote_volume": 175.994, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 175.994}, {"ts": 1774844160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2000.0, "quote_volume": 145.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 318.2, "quote_volume": 23.16496, "trades": 1, "taker_buy_volume": 318.2, "taker_buy_quote": 23.16496}, {"ts": 1774844340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844400000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 23618.5, "quote_volume": 1714.94485, "trades": 16, "taker_buy_volume": 2417.5, "taker_buy_quote": 175.5105}, {"ts": 1774844460000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4709.5, "quote_volume": 342.25915, "trades": 5, "taker_buy_volume": 3494.5, "taker_buy_quote": 254.05015}, {"ts": 1774844520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1070.2, "quote_volume": 77.80354, "trades": 4, "taker_buy_volume": 1070.2, "taker_buy_quote": 77.80354}, {"ts": 1774844580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 74.8, "quote_volume": 5.43048, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 5.43048}, {"ts": 1774844640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3984.7, "quote_volume": 289.28922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1099.6, "quote_volume": 79.94092, "trades": 2, "taker_buy_volume": 1099.6, "taker_buy_quote": 79.94092}, {"ts": 1774844940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 206.3, "quote_volume": 14.99801, "trades": 1, "taker_buy_volume": 206.3, "taker_buy_quote": 14.99801}, {"ts": 1774845060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1108.8, "quote_volume": 80.60976, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 7.90976}, {"ts": 1774845180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1000.0, "quote_volume": 72.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.7}, {"ts": 1774845300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2835.0, "quote_volume": 205.821, "trades": 3, "taker_buy_volume": 2835.0, "taker_buy_quote": 205.821}, {"ts": 1774845420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 225.7, "quote_volume": 16.38582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845600000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 36200.0, "quote_volume": 2628.0958, "trades": 19, "taker_buy_volume": 20339.6, "taker_buy_quote": 1476.65496}, {"ts": 1774845660000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14638.9, "quote_volume": 1062.52025, "trades": 9, "taker_buy_volume": 13527.1, "taker_buy_quote": 981.91475}, {"ts": 1774845720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2372.7, "quote_volume": 172.02075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845900000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2245.0, "quote_volume": 162.787, "trades": 3, "taker_buy_volume": 1245.0, "taker_buy_quote": 90.287}, {"ts": 1774845960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 13848.2, "quote_volume": 1002.60968, "trades": 9, "taker_buy_volume": 1417.5, "taker_buy_quote": 102.627}, {"ts": 1774846020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 22323.3, "quote_volume": 1616.20692, "trades": 5, "taker_buy_volume": 22323.3, "taker_buy_quote": 1616.20692}, {"ts": 1774846080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16844.5, "quote_volume": 1217.85735, "trades": 8, "taker_buy_volume": 1417.5, "taker_buy_quote": 102.48525}, {"ts": 1774846140000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 37842.6, "quote_volume": 2742.6885, "trades": 13, "taker_buy_volume": 35925.5, "taker_buy_quote": 2603.69875}, {"ts": 1774846200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1417.5, "quote_volume": 102.76875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846260000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 50000.0, "quote_volume": 3624.75825, "trades": 10, "taker_buy_volume": 50000.0, "taker_buy_quote": 3624.75825}, {"ts": 1774846320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12000.0, "quote_volume": 871.2, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 871.2}, {"ts": 1774846380000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2003.0, "quote_volume": 145.3175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846500000, "open": 0.0727, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 106719.9, "quote_volume": 7763.92485, "trades": 26, "taker_buy_volume": 86793.2, "taker_buy_quote": 6314.34073}, {"ts": 1774846560000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 24389.6, "quote_volume": 1775.61288, "trades": 10, "taker_buy_volume": 12677.0, "taker_buy_quote": 922.9356}, {"ts": 1774846620000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 37403.2, "quote_volume": 2723.13603, "trades": 10, "taker_buy_volume": 16995.6, "taker_buy_quote": 1237.46275}, {"ts": 1774846680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3703.4, "quote_volume": 269.97786, "trades": 2, "taker_buy_volume": 2703.4, "taker_buy_quote": 197.07786}, {"ts": 1774846800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 28457.6, "quote_volume": 2070.13807, "trades": 8, "taker_buy_volume": 275.0, "taker_buy_quote": 19.9925}, {"ts": 1774846860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 580.2, "quote_volume": 42.05612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846980000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7651.0, "quote_volume": 553.40905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847040000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 19638.3, "quote_volume": 1419.44018, "trades": 8, "taker_buy_volume": 15549.2, "taker_buy_quote": 1124.20716}, {"ts": 1774847100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3707.2, "quote_volume": 268.40128, "trades": 2, "taker_buy_volume": 3707.2, "taker_buy_quote": 268.40128}, {"ts": 1774847220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1000.0, "quote_volume": 72.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847280000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5909.6, "quote_volume": 427.47154, "trades": 5, "taker_buy_volume": 3492.1, "taker_buy_quote": 252.68629}, {"ts": 1774847340000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 15179.4, "quote_volume": 1096.77887, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 144.6}, {"ts": 1774847400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2417.5, "quote_volume": 174.78525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 377.0, "quote_volume": 27.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847520000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 9410.9, "quote_volume": 679.36421, "trades": 9, "taker_buy_volume": 5263.9, "taker_buy_quote": 380.06381}, {"ts": 1774847580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15077.7, "quote_volume": 1084.12975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2417.5, "quote_volume": 174.06, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 174.06}, {"ts": 1774847820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4166.6, "quote_volume": 300.41186, "trades": 2, "taker_buy_volume": 4166.6, "taker_buy_quote": 300.41186}, {"ts": 1774847880000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 748.0, "quote_volume": 53.88387, "trades": 2, "taker_buy_volume": 278.7, "taker_buy_quote": 20.09427}, {"ts": 1774847940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 184.2, "quote_volume": 13.2624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848120000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1252.0, "quote_volume": 90.14213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 539.9, "quote_volume": 38.81881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7606.4, "quote_volume": 545.37888, "trades": 5, "taker_buy_volume": 294.5, "taker_buy_quote": 21.11565}, {"ts": 1774848360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 871.0, "quote_volume": 62.4507, "trades": 1, "taker_buy_volume": 871.0, "taker_buy_quote": 62.4507}, {"ts": 1774848420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848540000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 28703.5, "quote_volume": 2056.9651, "trades": 15, "taker_buy_volume": 24344.7, "taker_buy_quote": 1744.87502}, {"ts": 1774848600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1000.0, "quote_volume": 71.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3800.7, "quote_volume": 272.51019, "trades": 3, "taker_buy_volume": 2800.7, "taker_buy_quote": 200.81019}, {"ts": 1774848960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1698.3, "quote_volume": 121.59828, "trades": 2, "taker_buy_volume": 698.3, "taker_buy_quote": 49.99828}, {"ts": 1774849020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 875.0, "quote_volume": 62.48618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 139.8, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 139.8, "taker_buy_quote": 9.9957}, {"ts": 1774849260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849320000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3529.1, "quote_volume": 251.90494, "trades": 3, "taker_buy_volume": 2801.1, "taker_buy_quote": 199.99854}, {"ts": 1774849380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3853.1, "quote_volume": 275.11134, "trades": 4, "taker_buy_volume": 3853.1, "taker_buy_quote": 275.11134}, {"ts": 1774849560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849680000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 10381.0, "quote_volume": 738.57383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849800000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 540.4, "quote_volume": 38.43648, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 9.99648}, {"ts": 1774849860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 9.99648}, {"ts": 1774849920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2417.5, "quote_volume": 171.88425, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 171.88425}, {"ts": 1774849980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 140.4, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 9.99648}, {"ts": 1774850040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 418.3, "quote_volume": 29.78296, "trades": 1, "taker_buy_volume": 418.3, "taker_buy_quote": 29.78296}, {"ts": 1774850100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2041.9, "quote_volume": 145.38328, "trades": 2, "taker_buy_volume": 2041.9, "taker_buy_quote": 145.38328}, {"ts": 1774850160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 841.4, "quote_volume": 59.99182, "trades": 2, "taker_buy_volume": 841.4, "taker_buy_quote": 59.99182}, {"ts": 1774850220000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14277.5, "quote_volume": 1015.41375, "trades": 3, "taker_buy_volume": 14277.5, "taker_buy_quote": 1015.41375}, {"ts": 1774850280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2072.5, "quote_volume": 147.35475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6585.9, "quote_volume": 468.25749, "trades": 4, "taker_buy_volume": 5585.9, "taker_buy_quote": 397.15749}, {"ts": 1774850400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 55186.1, "quote_volume": 3917.799, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 13860.0, "quote_volume": 984.06, "trades": 3, "taker_buy_volume": 13860.0, "taker_buy_quote": 984.06}, {"ts": 1774850580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 117.3, "quote_volume": 8.31657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 407.6, "quote_volume": 28.9396, "trades": 2, "taker_buy_volume": 407.6, "taker_buy_quote": 28.9396}, {"ts": 1774850820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3634.0, "quote_volume": 258.014, "trades": 2, "taker_buy_volume": 3634.0, "taker_buy_quote": 258.014}, {"ts": 1774850880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 711.6, "quote_volume": 50.5, "trades": 3, "taker_buy_volume": 475.6, "taker_buy_quote": 33.7676}, {"ts": 1774850940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 231.0, "quote_volume": 16.3779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2271.0, "quote_volume": 161.0139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 10922.9, "quote_volume": 775.13483, "trades": 6, "taker_buy_volume": 8012.2, "taker_buy_quote": 568.7662}, {"ts": 1774851120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 15227.4, "quote_volume": 1081.1454, "trades": 3, "taker_buy_volume": 15227.4, "taker_buy_quote": 1081.1454}, {"ts": 1774851180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1520.2, "quote_volume": 108.08622, "trades": 2, "taker_buy_volume": 1520.2, "taker_buy_quote": 108.08622}, {"ts": 1774851240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1000.0, "quote_volume": 71.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 338.0, "quote_volume": 23.998, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 23.998}, {"ts": 1774851420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 973.1, "quote_volume": 68.99279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 439.1, "quote_volume": 31.08828, "trades": 1, "taker_buy_volume": 439.1, "taker_buy_quote": 31.08828}, {"ts": 1774851840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1000.0, "quote_volume": 70.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2529.3, "quote_volume": 178.56858, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 170.6755}, {"ts": 1774851960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 337.6, "quote_volume": 23.83456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852140000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 22848.2, "quote_volume": 1612.67971, "trades": 21, "taker_buy_volume": 4924.1, "taker_buy_quote": 347.68168}, {"ts": 1774852200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 65671.7, "quote_volume": 4623.3125, "trades": 21, "taker_buy_volume": 248.2, "taker_buy_quote": 17.4981}, {"ts": 1774852320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 758.0, "quote_volume": 53.439, "trades": 1, "taker_buy_volume": 758.0, "taker_buy_quote": 53.439}, {"ts": 1774852380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4805.5, "quote_volume": 339.2683, "trades": 2, "taker_buy_volume": 4805.5, "taker_buy_quote": 339.2683}, {"ts": 1774852680000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4906.0, "quote_volume": 346.8542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 15269.6, "quote_volume": 1078.09753, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2581.0, "quote_volume": 181.9605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 176.1, "quote_volume": 12.43266, "trades": 2, "taker_buy_volume": 176.1, "taker_buy_quote": 12.43266}, {"ts": 1774853100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1057.0, "quote_volume": 74.6242, "trades": 1, "taker_buy_volume": 1057.0, "taker_buy_quote": 74.6242}, {"ts": 1774853280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1670.6, "quote_volume": 117.94436, "trades": 1, "taker_buy_volume": 1670.6, "taker_buy_quote": 117.94436}, {"ts": 1774853340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853400000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 13987.5, "quote_volume": 989.53042, "trades": 5, "taker_buy_volume": 7845.8, "taker_buy_quote": 554.69806}, {"ts": 1774853460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 8569.0, "quote_volume": 605.8283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8066.3, "quote_volume": 571.09404, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.359}, {"ts": 1774853580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 38551.5, "quote_volume": 2729.4462, "trades": 12, "taker_buy_volume": 20155.4, "taker_buy_quote": 1427.00232}, {"ts": 1774853700000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 6090.7, "quote_volume": 432.09413, "trades": 6, "taker_buy_volume": 6090.7, "taker_buy_quote": 432.09413}, {"ts": 1774853760000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 19746.1, "quote_volume": 1404.24217, "trades": 9, "taker_buy_volume": 2944.6, "taker_buy_quote": 209.65552}, {"ts": 1774853820000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8695.4, "quote_volume": 618.25558, "trades": 4, "taker_buy_volume": 126.4, "taker_buy_quote": 8.99968}, {"ts": 1774853880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 146.6, "quote_volume": 10.42326, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 10.42326}, {"ts": 1774853940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 337.0, "quote_volume": 23.87078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14284.5, "quote_volume": 1012.77105, "trades": 2, "taker_buy_volume": 14284.5, "taker_buy_quote": 1012.77105}, {"ts": 1774854120000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2556.8, "quote_volume": 181.07144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3120.3, "quote_volume": 221.22927, "trades": 4, "taker_buy_volume": 1202.8, "taker_buy_quote": 85.27852}, {"ts": 1774854240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1136.6, "quote_volume": 80.58494, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 35.45}, {"ts": 1774854300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5812.1, "quote_volume": 413.34021, "trades": 5, "taker_buy_volume": 4043.3, "taker_buy_quote": 287.57853}, {"ts": 1774854360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.0, "quote_volume": 14.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.24}, {"ts": 1774854420000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 2833.8, "quote_volume": 201.68611, "trades": 7, "taker_buy_volume": 111.8, "taker_buy_quote": 7.96016}, {"ts": 1774854480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1220.0, "quote_volume": 86.742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1417.5, "quote_volume": 100.78425, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.78425}, {"ts": 1774854600000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 572.3, "quote_volume": 40.75619, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 6.01059}, {"ts": 1774854660000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 16549.8, "quote_volume": 1176.78114, "trades": 11, "taker_buy_volume": 500.0, "taker_buy_quote": 35.6}, {"ts": 1774854720000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8911.9, "quote_volume": 632.78187, "trades": 7, "taker_buy_volume": 369.7, "taker_buy_quote": 26.28567}, {"ts": 1774854780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1565.5, "quote_volume": 111.1357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 70.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 4.9984}, {"ts": 1774854960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7179.6, "quote_volume": 509.00409, "trades": 17, "taker_buy_volume": 927.6, "taker_buy_quote": 65.76684}, {"ts": 1774855020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855080000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 3431.3, "quote_volume": 243.28403, "trades": 6, "taker_buy_volume": 993.3, "taker_buy_quote": 70.62363}, {"ts": 1774855140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1761.0, "quote_volume": 124.99665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 1977.0, "quote_volume": 139.97625, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 15.9525}, {"ts": 1774855380000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1898.0, "quote_volume": 134.1227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4886.6, "quote_volume": 345.13571, "trades": 8, "taker_buy_volume": 4252.5, "taker_buy_quote": 300.36825}, {"ts": 1774855500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855620000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 63833.0, "quote_volume": 4504.7108, "trades": 68, "taker_buy_volume": 37518.4, "taker_buy_quote": 2648.79904}, {"ts": 1774855680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1799.8, "quote_volume": 127.06588, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.0755}, {"ts": 1774855740000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 15200.5, "quote_volume": 1074.16785, "trades": 13, "taker_buy_volume": 10125.5, "taker_buy_quote": 715.7311}, {"ts": 1774855800000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 13460.4, "quote_volume": 952.30476, "trades": 10, "taker_buy_volume": 11840.4, "taker_buy_quote": 837.79101}, {"ts": 1774855860000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 4267.0, "quote_volume": 301.67545, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 195.0, "quote_volume": 13.7865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855980000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 17399.4, "quote_volume": 1230.78958, "trades": 13, "taker_buy_volume": 14614.4, "taker_buy_quote": 1034.12628}, {"ts": 1774856040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 140.0, "quote_volume": 9.912, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.912}, {"ts": 1774856100000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9720.8, "quote_volume": 686.79559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2492.3, "quote_volume": 176.20561, "trades": 2, "taker_buy_volume": 1074.8, "taker_buy_quote": 75.98836}, {"ts": 1774856280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5066.4, "quote_volume": 357.68784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856400000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7850.4, "quote_volume": 555.21027, "trades": 6, "taker_buy_volume": 7850.4, "taker_buy_quote": 555.21027}, {"ts": 1774856460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2521.8, "quote_volume": 178.29126, "trades": 2, "taker_buy_volume": 2521.8, "taker_buy_quote": 178.29126}, {"ts": 1774856520000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3137.0, "quote_volume": 221.61395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856580000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6854.7, "quote_volume": 483.84392, "trades": 12, "taker_buy_volume": 1623.2, "taker_buy_quote": 114.59792}, {"ts": 1774856640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 102.3, "quote_volume": 7.24284, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 7.24284}, {"ts": 1774856700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3806.2, "quote_volume": 269.49953, "trades": 4, "taker_buy_volume": 2388.7, "taker_buy_quote": 169.14053}, {"ts": 1774856760000, "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0712, "volume": 35418.6, "quote_volume": 2515.02896, "trades": 12, "taker_buy_volume": 31798.6, "taker_buy_quote": 2257.85061}, {"ts": 1774856820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2480.9, "quote_volume": 176.39199, "trades": 3, "taker_buy_volume": 1063.4, "taker_buy_quote": 75.60774}, {"ts": 1774856880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 123.0, "quote_volume": 8.7453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4492.7, "quote_volume": 319.73849, "trades": 5, "taker_buy_volume": 4492.7, "taker_buy_quote": 319.73849}, {"ts": 1774857120000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 9867.3, "quote_volume": 701.70678, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.926}, {"ts": 1774857180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 136.0, "quote_volume": 9.656, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 9.656}, {"ts": 1774857240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4182.0, "quote_volume": 297.3402, "trades": 4, "taker_buy_volume": 4182.0, "taker_buy_quote": 297.3402}, {"ts": 1774857360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 22678.2, "quote_volume": 1610.29395, "trades": 7, "taker_buy_volume": 293.5, "taker_buy_quote": 20.8385}, {"ts": 1774857420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 280.0, "quote_volume": 19.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4685.2, "quote_volume": 332.18068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1080.5, "quote_volume": 76.7155, "trades": 1, "taker_buy_volume": 1080.5, "taker_buy_quote": 76.7155}, {"ts": 1774857600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 772.8, "quote_volume": 54.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857660000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 4378.0, "quote_volume": 310.0242, "trades": 5, "taker_buy_volume": 2498.0, "taker_buy_quote": 176.96645}, {"ts": 1774857720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 146.2, "quote_volume": 10.36558, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.36558}, {"ts": 1774857840000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 503.0, "quote_volume": 35.69852, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 35.69852}, {"ts": 1774857900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 795.6, "quote_volume": 56.4876, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 12.5883}, {"ts": 1774857960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 747.0, "quote_volume": 53.0645, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 19.5525}, {"ts": 1774858020000, "open": 0.071, "high": 0.0715, "low": 0.0709, "close": 0.071, "volume": 94849.9, "quote_volume": 6758.89592, "trades": 84, "taker_buy_volume": 61012.7, "taker_buy_quote": 4351.81274}, {"ts": 1774858080000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5971.7, "quote_volume": 424.5569, "trades": 6, "taker_buy_volume": 4244.5, "taker_buy_quote": 301.78395}, {"ts": 1774858140000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1674.5, "quote_volume": 119.03125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8578.1, "quote_volume": 609.0451, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10012.2, "quote_volume": 711.86742, "trades": 2, "taker_buy_volume": 10012.2, "taker_buy_quote": 711.86742}, {"ts": 1774858320000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0714, "volume": 23826.4, "quote_volume": 1698.17684, "trades": 12, "taker_buy_volume": 21903.4, "taker_buy_quote": 1561.50209}, {"ts": 1774858380000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 9557.1, "quote_volume": 681.27037, "trades": 19, "taker_buy_volume": 2378.5, "taker_buy_quote": 169.58705}, {"ts": 1774858440000, "open": 0.0711, "high": 0.0725, "low": 0.0711, "close": 0.0714, "volume": 262438.8, "quote_volume": 18852.39839, "trades": 97, "taker_buy_volume": 202703.6, "taker_buy_quote": 14574.51839}, {"ts": 1774858500000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 27950.4, "quote_volume": 1996.79968, "trades": 12, "taker_buy_volume": 1417.5, "taker_buy_quote": 101.35125}, {"ts": 1774858560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3030.0, "quote_volume": 215.736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858620000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10464.6, "quote_volume": 746.06348, "trades": 5, "taker_buy_volume": 6993.4, "taker_buy_quote": 498.62942}, {"ts": 1774858680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 13537.5, "quote_volume": 963.09447, "trades": 7, "taker_buy_volume": 353.8, "taker_buy_quote": 25.19056}, {"ts": 1774858740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3888.0, "quote_volume": 276.8256, "trades": 2, "taker_buy_volume": 3888.0, "taker_buy_quote": 276.8256}, {"ts": 1774858800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858920000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5918.0, "quote_volume": 420.23397, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 22466.1, "quote_volume": 1591.65929, "trades": 16, "taker_buy_volume": 10608.9, "taker_buy_quote": 751.41117}, {"ts": 1774859040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.0, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 9.9828}, {"ts": 1774859160000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4218.2, "quote_volume": 298.65876, "trades": 4, "taker_buy_volume": 4218.2, "taker_buy_quote": 298.65876}, {"ts": 1774859220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 19047.3, "quote_volume": 1350.45357, "trades": 7, "taker_buy_volume": 18481.3, "taker_buy_quote": 1310.32417}, {"ts": 1774859280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 147.3, "quote_volume": 10.4583, "trades": 1, "taker_buy_volume": 147.3, "taker_buy_quote": 10.4583}, {"ts": 1774859340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2870.7, "quote_volume": 203.82946, "trades": 2, "taker_buy_volume": 2870.7, "taker_buy_quote": 203.82946}, {"ts": 1774859460000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 2053.5, "quote_volume": 145.75176, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 5.99373}, {"ts": 1774859520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1602.9, "quote_volume": 113.96619, "trades": 5, "taker_buy_volume": 1602.9, "taker_buy_quote": 113.96619}, {"ts": 1774859580000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 16368.1, "quote_volume": 1160.61939, "trades": 18, "taker_buy_volume": 2480.7, "taker_buy_quote": 175.88163}, {"ts": 1774859640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6613.9, "quote_volume": 469.5869, "trades": 5, "taker_buy_volume": 6613.9, "taker_buy_quote": 469.5869}, {"ts": 1774859700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 183.0, "quote_volume": 12.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859760000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6156.3, "quote_volume": 437.57838, "trades": 9, "taker_buy_volume": 2775.3, "taker_buy_quote": 197.32383}, {"ts": 1774859820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 14069.2, "quote_volume": 999.32986, "trades": 6, "taker_buy_volume": 4166.6, "taker_buy_quote": 296.24526}, {"ts": 1774859880000, "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 26351.6, "quote_volume": 1878.89504, "trades": 20, "taker_buy_volume": 23931.6, "taker_buy_quote": 1706.63304}, {"ts": 1774859940000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 8211.0, "quote_volume": 584.94575, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 500.0, "quote_volume": 35.6, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.6}, {"ts": 1774860060000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 24415.8, "quote_volume": 1735.53596, "trades": 13, "taker_buy_volume": 499.8, "taker_buy_quote": 35.58576}, {"ts": 1774860120000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 33940.4, "quote_volume": 2405.56714, "trades": 22, "taker_buy_volume": 9388.1, "taker_buy_quote": 666.41335}, {"ts": 1774860180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6029.9, "quote_volume": 428.72589, "trades": 6, "taker_buy_volume": 6029.9, "taker_buy_quote": 428.72589}, {"ts": 1774860240000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5080.3, "quote_volume": 361.52426, "trades": 10, "taker_buy_volume": 1529.3, "taker_buy_quote": 108.88616}, {"ts": 1774860300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10939.2, "quote_volume": 779.36259, "trades": 22, "taker_buy_volume": 1080.5, "taker_buy_quote": 77.03965}, {"ts": 1774860360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6136.3, "quote_volume": 436.82222, "trades": 7, "taker_buy_volume": 2843.2, "taker_buy_quote": 202.43584}, {"ts": 1774860420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6251.0, "quote_volume": 445.63999, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.3}, {"ts": 1774860480000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 60816.9, "quote_volume": 4324.48299, "trades": 27, "taker_buy_volume": 10084.5, "taker_buy_quote": 717.0164}, {"ts": 1774860540000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 7364.9, "quote_volume": 525.09849, "trades": 5, "taker_buy_volume": 5947.4, "taker_buy_quote": 424.03074}, {"ts": 1774860600000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 38020.3, "quote_volume": 2708.45634, "trades": 16, "taker_buy_volume": 12192.3, "taker_buy_quote": 869.31099}, {"ts": 1774860660000, "open": 0.0713, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 47099.4, "quote_volume": 3356.09908, "trades": 26, "taker_buy_volume": 22376.6, "taker_buy_quote": 1595.55482}, {"ts": 1774860720000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 7045.8, "quote_volume": 502.12708, "trades": 6, "taker_buy_volume": 4161.2, "taker_buy_quote": 296.69356}, {"ts": 1774860780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860840000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13359.6, "quote_volume": 953.45277, "trades": 7, "taker_buy_volume": 13359.6, "taker_buy_quote": 953.45277}, {"ts": 1774860900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 26528.9, "quote_volume": 1896.3164, "trades": 16, "taker_buy_volume": 19830.8, "taker_buy_quote": 1417.76045}, {"ts": 1774860960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 79.9, "quote_volume": 5.71285, "trades": 1, "taker_buy_volume": 79.9, "taker_buy_quote": 5.71285}, {"ts": 1774861020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1500.0, "quote_volume": 107.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 570.0, "quote_volume": 40.648, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 4.998}, {"ts": 1774861140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 570.7, "quote_volume": 40.69091, "trades": 2, "taker_buy_volume": 70.7, "taker_buy_quote": 5.04091}, {"ts": 1774861200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3326.2, "quote_volume": 236.82544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861260000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 14225.1, "quote_volume": 1011.35581, "trades": 16, "taker_buy_volume": 9922.5, "taker_buy_quote": 705.48975}, {"ts": 1774861320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 8350.6, "quote_volume": 595.2974, "trades": 14, "taker_buy_volume": 2350.6, "taker_buy_quote": 167.4974}, {"ts": 1774861380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 601.0, "quote_volume": 42.7311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1500.0, "quote_volume": 106.65, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1417.5, "quote_volume": 100.78425, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 100.78425}, {"ts": 1774861620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 500.0, "quote_volume": 35.6, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.6}, {"ts": 1774861680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1325.0, "quote_volume": 94.34, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5676.2, "quote_volume": 404.14544, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 35.6}, {"ts": 1774861800000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 17896.9, "quote_volume": 1271.27625, "trades": 11, "taker_buy_volume": 4798.9, "taker_buy_quote": 341.09374}, {"ts": 1774861860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 92988.9, "quote_volume": 6602.78644, "trades": 11, "taker_buy_volume": 88220.4, "taker_buy_quote": 6264.03119}, {"ts": 1774861920000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 10303.9, "quote_volume": 732.16994, "trades": 13, "taker_buy_volume": 1595.4, "taker_buy_quote": 113.43294}, {"ts": 1774861980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2837.3, "quote_volume": 201.73203, "trades": 1, "taker_buy_volume": 2837.3, "taker_buy_quote": 201.73203}, {"ts": 1774862040000, "open": 0.0711, "high": 0.0717, "low": 0.071, "close": 0.0717, "volume": 40145.4, "quote_volume": 2868.6505, "trades": 24, "taker_buy_volume": 35983.9, "taker_buy_quote": 2571.69403}, {"ts": 1774862100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1580.5, "quote_volume": 113.1638, "trades": 2, "taker_buy_volume": 1080.5, "taker_buy_quote": 77.3638}, {"ts": 1774862160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3489.1, "quote_volume": 249.76956, "trades": 3, "taker_buy_volume": 2489.1, "taker_buy_quote": 178.21956}, {"ts": 1774862220000, "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 14542.1, "quote_volume": 1042.73796, "trades": 13, "taker_buy_volume": 10042.1, "taker_buy_quote": 720.88396}, {"ts": 1774862280000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 33298.4, "quote_volume": 2397.10803, "trades": 39, "taker_buy_volume": 16426.7, "taker_buy_quote": 1182.94727}, {"ts": 1774862340000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 14929.7, "quote_volume": 1074.45768, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862400000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 27598.7, "quote_volume": 1981.11791, "trades": 30, "taker_buy_volume": 1803.0, "taker_buy_quote": 129.60968}, {"ts": 1774862460000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 21251.9, "quote_volume": 1522.7745, "trades": 12, "taker_buy_volume": 12411.7, "taker_buy_quote": 889.53915}, {"ts": 1774862520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 26206.4, "quote_volume": 1883.01458, "trades": 11, "taker_buy_volume": 26206.4, "taker_buy_quote": 1883.01458}, {"ts": 1774862640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7325.6, "quote_volume": 527.4432, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 36.0}, {"ts": 1774862700000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 14950.1, "quote_volume": 1078.32531, "trades": 14, "taker_buy_volume": 9868.4, "taker_buy_quote": 711.98742}, {"ts": 1774862760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4789.3, "quote_volume": 344.8296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862820000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3529.3, "quote_volume": 253.90667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3229.8, "quote_volume": 232.22262, "trades": 3, "taker_buy_volume": 3229.8, "taker_buy_quote": 232.22262}, {"ts": 1774862940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863000000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 8480.2, "quote_volume": 608.16961, "trades": 7, "taker_buy_volume": 2835.0, "taker_buy_quote": 203.553}, {"ts": 1774863060000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 24163.3, "quote_volume": 1734.74769, "trades": 10, "taker_buy_volume": 22745.8, "taker_buy_quote": 1632.97119}, {"ts": 1774863120000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8723.1, "quote_volume": 628.32223, "trades": 4, "taker_buy_volume": 8723.1, "taker_buy_quote": 628.32223}, {"ts": 1774863180000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7878.7, "quote_volume": 568.64214, "trades": 6, "taker_buy_volume": 6878.7, "taker_buy_quote": 496.54214}, {"ts": 1774863240000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4266.8, "quote_volume": 307.90628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4541.9, "quote_volume": 327.47099, "trades": 3, "taker_buy_volume": 3124.4, "taker_buy_quote": 225.26924}, {"ts": 1774863360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5258.1, "quote_volume": 379.10901, "trades": 5, "taker_buy_volume": 4258.1, "taker_buy_quote": 307.00901}, {"ts": 1774863420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4407.8, "quote_volume": 317.80238, "trades": 3, "taker_buy_volume": 683.1, "taker_buy_quote": 49.25151}, {"ts": 1774863480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863540000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3725.9, "quote_volume": 269.34671, "trades": 3, "taker_buy_volume": 3725.9, "taker_buy_quote": 269.34671}, {"ts": 1774863600000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 19450.8, "quote_volume": 1407.13365, "trades": 8, "taker_buy_volume": 9825.6, "taker_buy_quote": 711.23169}, {"ts": 1774863660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1000.0, "quote_volume": 72.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863720000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 16572.3, "quote_volume": 1196.17786, "trades": 9, "taker_buy_volume": 7501.4, "taker_buy_quote": 541.60108}, {"ts": 1774863780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 215.2, "quote_volume": 15.51592, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 15.51592}, {"ts": 1774863840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 181.4, "quote_volume": 13.09708, "trades": 1, "taker_buy_volume": 181.4, "taker_buy_quote": 13.09708}, {"ts": 1774863900000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3235.8, "quote_volume": 233.0776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 193.0, "quote_volume": 13.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864080000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 9246.1, "quote_volume": 667.30529, "trades": 12, "taker_buy_volume": 3472.4, "taker_buy_quote": 250.55855}, {"ts": 1774864140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3438.0, "quote_volume": 247.8798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864260000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 23189.0, "quote_volume": 1676.09657, "trades": 13, "taker_buy_volume": 22712.0, "taker_buy_quote": 1641.65717}, {"ts": 1774864320000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 22094.3, "quote_volume": 1592.49208, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864380000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 8617.3, "quote_volume": 621.42329, "trades": 8, "taker_buy_volume": 3470.7, "taker_buy_quote": 250.35343}, {"ts": 1774864440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2775.7, "quote_volume": 200.68311, "trades": 3, "taker_buy_volume": 2775.7, "taker_buy_quote": 200.68311}, {"ts": 1774864500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3003.9, "quote_volume": 216.99157, "trades": 5, "taker_buy_volume": 1099.9, "taker_buy_quote": 79.52277}, {"ts": 1774864560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3777.2, "quote_volume": 273.09156, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 123.633}, {"ts": 1774864620000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3418.0, "quote_volume": 247.26315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864680000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 16005.1, "quote_volume": 1158.57481, "trades": 9, "taker_buy_volume": 1639.2, "taker_buy_quote": 118.70025}, {"ts": 1774864740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2000.0, "quote_volume": 144.8, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.4}, {"ts": 1774864800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2417.5, "quote_volume": 174.78525, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 102.48525}, {"ts": 1774864860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1155.9, "quote_volume": 83.58716, "trades": 2, "taker_buy_volume": 155.9, "taker_buy_quote": 11.28716}, {"ts": 1774864920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2417.5, "quote_volume": 175.027, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 102.627}, {"ts": 1774864980000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 32290.6, "quote_volume": 2340.7857, "trades": 24, "taker_buy_volume": 31163.4, "taker_buy_quote": 2259.08148}, {"ts": 1774865040000, "open": 0.0725, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 62200.0, "quote_volume": 4519.77527, "trades": 53, "taker_buy_volume": 52575.1, "taker_buy_quote": 3820.70228}, {"ts": 1774865100000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 9947.2, "quote_volume": 721.4555, "trades": 8, "taker_buy_volume": 8529.7, "taker_buy_quote": 618.68675}, {"ts": 1774865160000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 8340.4, "quote_volume": 606.24708, "trades": 8, "taker_buy_volume": 7340.4, "taker_buy_quote": 533.64708}, {"ts": 1774865220000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 6016.5, "quote_volume": 437.39111, "trades": 7, "taker_buy_volume": 5765.1, "taker_buy_quote": 419.12277}, {"ts": 1774865280000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 20359.8, "quote_volume": 1477.78074, "trades": 14, "taker_buy_volume": 3560.9, "taker_buy_quote": 258.16525}, {"ts": 1774865340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 275.4, "quote_volume": 19.99404, "trades": 1, "taker_buy_volume": 275.4, "taker_buy_quote": 19.99404}, {"ts": 1774865400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3774.5, "quote_volume": 274.0287, "trades": 3, "taker_buy_volume": 3774.5, "taker_buy_quote": 274.0287}, {"ts": 1774865460000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 10577.7, "quote_volume": 766.17902, "trades": 15, "taker_buy_volume": 4231.6, "taker_buy_quote": 306.71798}, {"ts": 1774865520000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 23418.5, "quote_volume": 1691.99876, "trades": 19, "taker_buy_volume": 1848.3, "taker_buy_quote": 133.63209}, {"ts": 1774865580000, "open": 0.0722, "high": 0.0727, "low": 0.0722, "close": 0.0724, "volume": 30468.0, "quote_volume": 2209.78682, "trades": 29, "taker_buy_volume": 23668.0, "taker_buy_quote": 1717.01917}, {"ts": 1774865640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4862.5, "quote_volume": 351.55875, "trades": 4, "taker_buy_volume": 4216.5, "taker_buy_quote": 304.85295}, {"ts": 1774865700000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 115867.1, "quote_volume": 8436.30245, "trades": 42, "taker_buy_volume": 83786.0, "taker_buy_quote": 6100.27312}, {"ts": 1774865760000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 24964.1, "quote_volume": 1816.95126, "trades": 26, "taker_buy_volume": 7590.4, "taker_buy_quote": 553.23094}, {"ts": 1774865820000, "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.0732, "volume": 84549.0, "quote_volume": 6176.63072, "trades": 70, "taker_buy_volume": 64104.6, "taker_buy_quote": 4685.27139}, {"ts": 1774865880000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 23536.5, "quote_volume": 1728.03882, "trades": 19, "taker_buy_volume": 16698.5, "taker_buy_quote": 1226.45308}, {"ts": 1774865940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866000000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 53958.8, "quote_volume": 3965.43379, "trades": 29, "taker_buy_volume": 37624.5, "taker_buy_quote": 2765.05026}, {"ts": 1774866060000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3241.9, "quote_volume": 237.79438, "trades": 4, "taker_buy_volume": 1631.1, "taker_buy_quote": 119.72274}, {"ts": 1774866120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 111.8, "quote_volume": 8.18376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6441.0, "quote_volume": 471.4812, "trades": 4, "taker_buy_volume": 3294.3, "taker_buy_quote": 241.14276}, {"ts": 1774866240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866300000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 9715.0, "quote_volume": 712.73663, "trades": 13, "taker_buy_volume": 8297.5, "taker_buy_quote": 608.55038}, {"ts": 1774866360000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 24706.9, "quote_volume": 1816.72103, "trades": 13, "taker_buy_volume": 10057.1, "taker_buy_quote": 739.96073}, {"ts": 1774866420000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 83742.0, "quote_volume": 6171.6516, "trades": 18, "taker_buy_volume": 12039.8, "taker_buy_quote": 887.46826}, {"ts": 1774866480000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 21093.9, "quote_volume": 1550.8599, "trades": 12, "taker_buy_volume": 12019.0, "taker_buy_quote": 883.05475}, {"ts": 1774866540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 8002.6, "quote_volume": 587.08831, "trades": 8, "taker_buy_volume": 2139.4, "taker_buy_quote": 156.87118}, {"ts": 1774866600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3000.0, "quote_volume": 219.9, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 146.6}, {"ts": 1774866660000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 4196.8, "quote_volume": 307.34181, "trades": 5, "taker_buy_volume": 3085.0, "taker_buy_quote": 225.95805}, {"ts": 1774866720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.3}, {"ts": 1774866780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1640.5, "quote_volume": 119.94285, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 16.3236}, {"ts": 1774866900000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12934.5, "quote_volume": 947.34417, "trades": 14, "taker_buy_volume": 7720.6, "taker_buy_quote": 565.44494}, {"ts": 1774866960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3800.5, "quote_volume": 278.1966, "trades": 2, "taker_buy_volume": 3800.5, "taker_buy_quote": 278.1966}, {"ts": 1774867020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.0}, {"ts": 1774867080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1120.0, "quote_volume": 81.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5481.2, "quote_volume": 400.67572, "trades": 3, "taker_buy_volume": 5481.2, "taker_buy_quote": 400.67572}, {"ts": 1774867200000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4587.5, "quote_volume": 335.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1000.0, "quote_volume": 73.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774867320000, "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.0729, "volume": 77567.5, "quote_volume": 5655.66641, "trades": 40, "taker_buy_volume": 16822.2, "taker_buy_quote": 1225.62963}, {"ts": 1774867380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1076.1, "quote_volume": 78.44769, "trades": 2, "taker_buy_volume": 1076.1, "taker_buy_quote": 78.44769}, {"ts": 1774867440000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3001.3, "quote_volume": 219.00339, "trades": 5, "taker_buy_volume": 2086.2, "taker_buy_quote": 152.2926}, {"ts": 1774867500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6000.0, "quote_volume": 438.0, "trades": 1, "taker_buy_volume": 6000.0, "taker_buy_quote": 438.0}, {"ts": 1774867560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7479.7, "quote_volume": 546.76607, "trades": 4, "taker_buy_volume": 7479.7, "taker_buy_quote": 546.76607}, {"ts": 1774867620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1910.4, "quote_volume": 139.84128, "trades": 4, "taker_buy_volume": 1910.4, "taker_buy_quote": 139.84128}, {"ts": 1774867680000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 63363.4, "quote_volume": 4647.51819, "trades": 26, "taker_buy_volume": 55222.1, "taker_buy_quote": 4050.23027}, {"ts": 1774867740000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 50037.1, "quote_volume": 3679.44055, "trades": 28, "taker_buy_volume": 21105.7, "taker_buy_quote": 1552.50425}, {"ts": 1774867800000, "open": 0.0735, "high": 0.0756, "low": 0.0735, "close": 0.0756, "volume": 519204.9, "quote_volume": 38713.37602, "trades": 294, "taker_buy_volume": 389544.1, "taker_buy_quote": 29040.12136}, {"ts": 1774867860000, "open": 0.0754, "high": 0.0755, "low": 0.0745, "close": 0.0753, "volume": 216133.4, "quote_volume": 16197.08762, "trades": 100, "taker_buy_volume": 102257.5, "taker_buy_quote": 7671.66927}, {"ts": 1774867920000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 7989.5, "quote_volume": 600.03504, "trades": 12, "taker_buy_volume": 6056.8, "taker_buy_quote": 455.08254}, {"ts": 1774867980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1871.5, "quote_volume": 140.54965, "trades": 4, "taker_buy_volume": 1871.5, "taker_buy_quote": 140.54965}, {"ts": 1774868040000, "open": 0.075, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 53659.8, "quote_volume": 4020.31067, "trades": 28, "taker_buy_volume": 3324.4, "taker_buy_quote": 249.99488}, {"ts": 1774868100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1903.2, "quote_volume": 142.33597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868160000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 31238.2, "quote_volume": 2332.46944, "trades": 29, "taker_buy_volume": 20993.8, "taker_buy_quote": 1568.20607}, {"ts": 1774868220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6196.8, "quote_volume": 463.50205, "trades": 4, "taker_buy_volume": 6196.8, "taker_buy_quote": 463.50205}, {"ts": 1774868280000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3497.5, "quote_volume": 261.621, "trades": 6, "taker_buy_volume": 1080.0, "taker_buy_quote": 80.792}, {"ts": 1774868340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3818.5, "quote_volume": 285.6238, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.8}, {"ts": 1774868400000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 10237.1, "quote_volume": 766.32709, "trades": 17, "taker_buy_volume": 6471.1, "taker_buy_quote": 484.34696}, {"ts": 1774868460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3877.7, "quote_volume": 291.21527, "trades": 3, "taker_buy_volume": 3638.1, "taker_buy_quote": 273.22131}, {"ts": 1774868520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1529.3, "quote_volume": 115.00336, "trades": 2, "taker_buy_volume": 1529.3, "taker_buy_quote": 115.00336}, {"ts": 1774868580000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 17187.8, "quote_volume": 1293.36979, "trades": 17, "taker_buy_volume": 3120.5, "taker_buy_quote": 234.97365}, {"ts": 1774868640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6379.0, "quote_volume": 478.92339, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868700000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 11306.7, "quote_volume": 847.46899, "trades": 10, "taker_buy_volume": 2901.5, "taker_buy_quote": 217.61915}, {"ts": 1774868760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6255.0, "quote_volume": 469.025, "trades": 7, "taker_buy_volume": 5057.0, "taker_buy_quote": 379.275}, {"ts": 1774868820000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 15380.0, "quote_volume": 1157.16679, "trades": 11, "taker_buy_volume": 14034.7, "taker_buy_quote": 1056.14319}, {"ts": 1774868880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6023.2, "quote_volume": 452.94464, "trades": 5, "taker_buy_volume": 1375.2, "taker_buy_quote": 103.41504}, {"ts": 1774869000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2000.0, "quote_volume": 150.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.3}, {"ts": 1774869060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2417.5, "quote_volume": 182.03775, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.73775}, {"ts": 1774869180000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3881.2, "quote_volume": 292.46698, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.8795}, {"ts": 1774869240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 11210.4, "quote_volume": 843.71479, "trades": 7, "taker_buy_volume": 2835.0, "taker_buy_quote": 213.4755}, {"ts": 1774869300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1000.0, "quote_volume": 75.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1000.0, "quote_volume": 75.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1666.6, "quote_volume": 125.32832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869540000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 8119.2, "quote_volume": 608.92976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869600000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 53362.5, "quote_volume": 3985.22918, "trades": 60, "taker_buy_volume": 36643.3, "taker_buy_quote": 2737.61636}, {"ts": 1774869660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 9031.5, "quote_volume": 674.66842, "trades": 4, "taker_buy_volume": 8031.5, "taker_buy_quote": 599.96842}, {"ts": 1774869720000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 14745.2, "quote_volume": 1101.71482, "trades": 9, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.029}, {"ts": 1774869780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7049.4, "quote_volume": 527.29512, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.029}, {"ts": 1774869900000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0752, "volume": 29353.5, "quote_volume": 2207.76541, "trades": 24, "taker_buy_volume": 26849.9, "taker_buy_quote": 2019.79276}, {"ts": 1774869960000, "open": 0.0752, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 84197.9, "quote_volume": 6346.46906, "trades": 38, "taker_buy_volume": 27807.9, "taker_buy_quote": 2099.89543}, {"ts": 1774870020000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 50317.1, "quote_volume": 3774.36709, "trades": 21, "taker_buy_volume": 23773.0, "taker_buy_quote": 1784.44816}, {"ts": 1774870080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7645.8, "quote_volume": 570.47668, "trades": 6, "taker_buy_volume": 3028.0, "taker_buy_quote": 225.8888}, {"ts": 1774870140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9865.3, "quote_volume": 735.5714, "trades": 6, "taker_buy_volume": 5792.5, "taker_buy_quote": 432.1205}, {"ts": 1774870200000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 15413.1, "quote_volume": 1152.62602, "trades": 6, "taker_buy_volume": 15413.1, "taker_buy_quote": 1152.62602}, {"ts": 1774870260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3655.0, "quote_volume": 274.21819, "trades": 3, "taker_buy_volume": 3655.0, "taker_buy_quote": 274.21819}, {"ts": 1774870320000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13097.3, "quote_volume": 980.61032, "trades": 6, "taker_buy_volume": 5613.7, "taker_buy_quote": 420.46613}, {"ts": 1774870380000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 119210.1, "quote_volume": 8901.93369, "trades": 39, "taker_buy_volume": 51719.9, "taker_buy_quote": 3860.81604}, {"ts": 1774870440000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 14868.1, "quote_volume": 1109.57743, "trades": 11, "taker_buy_volume": 7776.8, "taker_buy_quote": 580.92696}, {"ts": 1774870500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10866.3, "quote_volume": 810.62598, "trades": 3, "taker_buy_volume": 10866.3, "taker_buy_quote": 810.62598}, {"ts": 1774870560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 136.6, "quote_volume": 10.19036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1111.8, "quote_volume": 83.27382, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 8.37382}, {"ts": 1774870680000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1080.8, "quote_volume": 80.94384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 492.3, "quote_volume": 36.9225, "trades": 1, "taker_buy_volume": 492.3, "taker_buy_quote": 36.9225}, {"ts": 1774870800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1118.3, "quote_volume": 83.76067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3748.2, "quote_volume": 281.05975, "trades": 6, "taker_buy_volume": 2195.7, "taker_buy_quote": 164.6775}, {"ts": 1774870920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1176.4, "quote_volume": 88.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 10640.1, "quote_volume": 799.99377, "trades": 5, "taker_buy_volume": 10640.1, "taker_buy_quote": 799.99377}, {"ts": 1774871100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8246.7, "quote_volume": 620.15184, "trades": 9, "taker_buy_volume": 4835.0, "taker_buy_quote": 363.592}, {"ts": 1774871220000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 18050.3, "quote_volume": 1355.79222, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 22168.4, "quote_volume": 1663.09796, "trades": 8, "taker_buy_volume": 21168.4, "taker_buy_quote": 1588.09796}, {"ts": 1774871340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 540.0, "quote_volume": 40.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 253.3, "quote_volume": 18.9975, "trades": 1, "taker_buy_volume": 253.3, "taker_buy_quote": 18.9975}, {"ts": 1774871460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2417.5, "quote_volume": 180.829, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 180.829}, {"ts": 1774871520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1000.0, "quote_volume": 74.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1417.5, "quote_volume": 105.7455, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 105.7455}, {"ts": 1774871640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 19786.9, "quote_volume": 1476.10274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7548.4, "quote_volume": 563.00074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2793.5, "quote_volume": 208.11575, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 105.60375}, {"ts": 1774871880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4350.5, "quote_volume": 324.11225, "trades": 4, "taker_buy_volume": 1417.5, "taker_buy_quote": 105.60375}, {"ts": 1774872000000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 18491.5, "quote_volume": 1381.11505, "trades": 7, "taker_buy_volume": 2417.5, "taker_buy_quote": 180.58725}, {"ts": 1774872060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8875.2, "quote_volume": 662.22378, "trades": 7, "taker_buy_volume": 1338.6, "taker_buy_quote": 99.99342}, {"ts": 1774872120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 219.0, "quote_volume": 16.39238, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 16.39238}, {"ts": 1774872240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1417.5, "quote_volume": 106.17075, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.17075}, {"ts": 1774872360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 628.6, "quote_volume": 47.0954, "trades": 3, "taker_buy_volume": 132.6, "taker_buy_quote": 9.945}, {"ts": 1774872540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11283.3, "quote_volume": 846.3475, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.1}, {"ts": 1774872600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 160.2, "quote_volume": 11.99898, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 11.99898}, {"ts": 1774872660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 259.3, "quote_volume": 19.39564, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 19.39564}, {"ts": 1774872780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 222.2, "quote_volume": 16.59834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 9956.0, "quote_volume": 744.56705, "trades": 8, "taker_buy_volume": 9956.0, "taker_buy_quote": 744.56705}, {"ts": 1774873440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873500000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 21779.3, "quote_volume": 1625.34793, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4681.5, "quote_volume": 349.2399, "trades": 2, "taker_buy_volume": 3638.8, "taker_buy_quote": 271.45448}, {"ts": 1774873620000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 22941.9, "quote_volume": 1713.31084, "trades": 10, "taker_buy_volume": 16604.2, "taker_buy_quote": 1240.33374}, {"ts": 1774873680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5087.1, "quote_volume": 379.49766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2000.0, "quote_volume": 149.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5249.0, "quote_volume": 391.1505, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.6}, {"ts": 1774873860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2050.0, "quote_volume": 152.725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 93.4, "quote_volume": 6.96764, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 6.96764}, {"ts": 1774874040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1417.5, "quote_volume": 105.60375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2417.5, "quote_volume": 180.10375, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 180.10375}, {"ts": 1774874220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2000.0, "quote_volume": 149.0, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.0}, {"ts": 1774874280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 57017.5, "quote_volume": 4242.102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5478.9, "quote_volume": 406.53438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874400000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 11341.1, "quote_volume": 840.89538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3610.5, "quote_volume": 267.16291, "trades": 3, "taker_buy_volume": 3469.6, "taker_buy_quote": 256.7504}, {"ts": 1774874520000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1463.0, "quote_volume": 108.12724, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 8.5396}, {"ts": 1774874580000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 16718.2, "quote_volume": 1233.38649, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 9235.3, "quote_volume": 680.60394, "trades": 7, "taker_buy_volume": 8858.6, "taker_buy_quote": 652.87882}, {"ts": 1774874760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9450.7, "quote_volume": 696.51659, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774874820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2000.0, "quote_volume": 147.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.8}, {"ts": 1774874880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 322.1, "quote_volume": 23.73877, "trades": 1, "taker_buy_volume": 322.1, "taker_buy_quote": 23.73877}, {"ts": 1774875060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1491.1, "quote_volume": 109.90763, "trades": 3, "taker_buy_volume": 1491.1, "taker_buy_quote": 109.90763}, {"ts": 1774875240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3417.5, "quote_volume": 251.86975, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 178.16975}, {"ts": 1774875300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774875360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1925.8, "quote_volume": 141.93146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 13537.8, "quote_volume": 995.41929, "trades": 8, "taker_buy_volume": 430.3, "taker_buy_quote": 31.67008}, {"ts": 1774875600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1837.5, "quote_volume": 134.8725, "trades": 3, "taker_buy_volume": 1837.5, "taker_buy_quote": 134.8725}, {"ts": 1774875720000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 28080.7, "quote_volume": 2066.05314, "trades": 19, "taker_buy_volume": 26977.7, "taker_buy_quote": 1984.88264}, {"ts": 1774875780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875840000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5289.6, "quote_volume": 388.45664, "trades": 7, "taker_buy_volume": 3063.6, "taker_buy_quote": 224.96824}, {"ts": 1774875900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1000.0, "quote_volume": 73.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.5}, {"ts": 1774875960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 85.5, "quote_volume": 6.28425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1489.8, "quote_volume": 109.30234, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.4}, {"ts": 1774876260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1000.0, "quote_volume": 73.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.5}, {"ts": 1774876500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876680000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7081.4, "quote_volume": 520.22735, "trades": 9, "taker_buy_volume": 3835.0, "taker_buy_quote": 281.73075}, {"ts": 1774876740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4522.3, "quote_volume": 331.93682, "trades": 2, "taker_buy_volume": 4522.3, "taker_buy_quote": 331.93682}, {"ts": 1774876860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1063.6, "quote_volume": 78.06824, "trades": 2, "taker_buy_volume": 1063.6, "taker_buy_quote": 78.06824}, {"ts": 1774877100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1000.0, "quote_volume": 73.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877160000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1335.7, "quote_volume": 98.06759, "trades": 3, "taker_buy_volume": 1335.7, "taker_buy_quote": 98.06759}, {"ts": 1774877220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877400000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 12120.5, "quote_volume": 889.69586, "trades": 12, "taker_buy_volume": 9684.7, "taker_buy_quote": 711.1535}, {"ts": 1774877460000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1637.3, "quote_volume": 120.4833, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 104.328}, {"ts": 1774877520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2417.5, "quote_volume": 177.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2489.2, "quote_volume": 183.20512, "trades": 3, "taker_buy_volume": 2489.2, "taker_buy_quote": 183.20512}, {"ts": 1774877640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877820000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2225.0, "quote_volume": 163.6375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 107.8, "quote_volume": 7.9233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1417.5, "quote_volume": 104.0445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9520.1, "quote_volume": 696.87132, "trades": 4, "taker_buy_volume": 6990.8, "taker_buy_quote": 511.72656}, {"ts": 1774878060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 665.9, "quote_volume": 48.74388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878240000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 16569.8, "quote_volume": 1216.05205, "trades": 12, "taker_buy_volume": 16569.8, "taker_buy_quote": 1216.05205}, {"ts": 1774878300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1073.5, "quote_volume": 79.0096, "trades": 2, "taker_buy_volume": 73.5, "taker_buy_quote": 5.4096}, {"ts": 1774878420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2417.5, "quote_volume": 177.68625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878480000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 23206.8, "quote_volume": 1703.89126, "trades": 20, "taker_buy_volume": 15403.0, "taker_buy_quote": 1131.09234}, {"ts": 1774878540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 301.3, "quote_volume": 22.14555, "trades": 1, "taker_buy_volume": 301.3, "taker_buy_quote": 22.14555}, {"ts": 1774878900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 139.6, "quote_volume": 10.2606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4172.8, "quote_volume": 306.7008, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 585.0, "quote_volume": 42.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1417.5, "quote_volume": 103.90275, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1774879560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1230.0, "quote_volume": 90.159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 699.1, "quote_volume": 51.17412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5000.0, "quote_volume": 366.0, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 366.0}, {"ts": 1774879800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1500.0, "quote_volume": 109.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774879920000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5259.5, "quote_volume": 385.25465, "trades": 5, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1774879980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.3}, {"ts": 1774880040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4417.5, "quote_volume": 323.80275, "trades": 5, "taker_buy_volume": 3417.5, "taker_buy_quote": 250.50275}, {"ts": 1774880100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 82.1, "quote_volume": 6.00972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 168.0, "quote_volume": 12.2808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4717.5, "quote_volume": 345.321, "trades": 4, "taker_buy_volume": 3717.5, "taker_buy_quote": 272.121}, {"ts": 1774880400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 147.4, "quote_volume": 10.78968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2417.5, "quote_volume": 176.961, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 176.961}, {"ts": 1774880580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2417.5, "quote_volume": 177.20275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3298.1, "quote_volume": 241.09111, "trades": 4, "taker_buy_volume": 1880.6, "taker_buy_quote": 137.47186}, {"ts": 1774881000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2417.5, "quote_volume": 176.71925, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 176.71925}, {"ts": 1774881060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881120000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1539.2, "quote_volume": 112.53121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4835.0, "quote_volume": 354.889, "trades": 4, "taker_buy_volume": 3835.0, "taker_buy_quote": 281.489}, {"ts": 1774881300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1000.0, "quote_volume": 73.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 655.0, "quote_volume": 48.077, "trades": 1, "taker_buy_volume": 655.0, "taker_buy_quote": 48.077}, {"ts": 1774881420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11238.9, "quote_volume": 823.81137, "trades": 2, "taker_buy_volume": 11238.9, "taker_buy_quote": 823.81137}, {"ts": 1774881540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1111.8, "quote_volume": 81.7173, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 8.2173}, {"ts": 1774881660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882020000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3187.0, "quote_volume": 234.3632, "trades": 3, "taker_buy_volume": 3187.0, "taker_buy_quote": 234.3632}, {"ts": 1774882080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882140000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 26872.7, "quote_volume": 1981.41352, "trades": 12, "taker_buy_volume": 25683.7, "taker_buy_quote": 1893.78422}, {"ts": 1774882200000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4529.3, "quote_volume": 335.05702, "trades": 6, "taker_buy_volume": 1111.8, "taker_buy_quote": 82.16202}, {"ts": 1774882260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6728.3, "quote_volume": 497.56312, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882440000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 8986.6, "quote_volume": 666.15999, "trades": 5, "taker_buy_volume": 6569.1, "taker_buy_quote": 486.78149}, {"ts": 1774882500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882560000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 9328.8, "quote_volume": 692.80482, "trades": 11, "taker_buy_volume": 807.2, "taker_buy_quote": 59.89424}, {"ts": 1774882620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2000.0, "quote_volume": 148.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.2}, {"ts": 1774882680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10732.0, "quote_volume": 795.2412, "trades": 14, "taker_buy_volume": 2417.5, "taker_buy_quote": 179.13675}, {"ts": 1774882740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2099.3, "quote_volume": 155.3482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2417.5, "quote_volume": 178.895, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 178.895}, {"ts": 1774882860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1111.8, "quote_volume": 82.16202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1000.0, "quote_volume": 74.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.0}, {"ts": 1774882980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2072.5, "quote_volume": 153.57225, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 105.03675}, {"ts": 1774883040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1096.0, "quote_volume": 81.104, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.0}, {"ts": 1774883100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3967.0, "quote_volume": 292.7646, "trades": 4, "taker_buy_volume": 3967.0, "taker_buy_quote": 292.7646}, {"ts": 1774883280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5126.4, "quote_volume": 377.81568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 592.7, "quote_volume": 43.62272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883520000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3881.1, "quote_volume": 286.17882, "trades": 5, "taker_buy_volume": 3881.1, "taker_buy_quote": 286.17882}, {"ts": 1774883580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1376.0, "quote_volume": 101.5488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 41.5, "quote_volume": 3.0627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 22238.2, "quote_volume": 1634.5077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883940000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9281.7, "quote_volume": 681.49918, "trades": 7, "taker_buy_volume": 9281.7, "taker_buy_quote": 681.49918}, {"ts": 1774884000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2762.3, "quote_volume": 202.47659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 86.1, "quote_volume": 6.31113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5435.3, "quote_volume": 398.40749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9280.7, "quote_volume": 680.27531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884360000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5000.0, "quote_volume": 366.7, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 366.7}, {"ts": 1774884420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7515.4, "quote_volume": 552.3819, "trades": 5, "taker_buy_volume": 7515.4, "taker_buy_quote": 552.3819}, {"ts": 1774884540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2175.2, "quote_volume": 159.8772, "trades": 3, "taker_buy_volume": 2000.1, "taker_buy_quote": 147.00735}, {"ts": 1774884780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8608.6, "quote_volume": 633.59296, "trades": 3, "taker_buy_volume": 7608.6, "taker_buy_quote": 559.99296}, {"ts": 1774884840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 35823.0, "quote_volume": 2632.9905, "trades": 13, "taker_buy_volume": 6587.0, "taker_buy_quote": 484.1445}, {"ts": 1774885020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 18614.0, "quote_volume": 1365.70265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2273.3, "quote_volume": 166.63289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5984.6, "quote_volume": 438.07272, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 219.6}, {"ts": 1774885680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4114.4, "quote_volume": 301.17408, "trades": 5, "taker_buy_volume": 4114.4, "taker_buy_quote": 301.17408}, {"ts": 1774885860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 135.9, "quote_volume": 9.96147, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 9.96147}, {"ts": 1774885980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8816.7, "quote_volume": 646.26411, "trades": 4, "taker_buy_volume": 8816.7, "taker_buy_quote": 646.26411}, {"ts": 1774886040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3506.3, "quote_volume": 256.66116, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 219.6}, {"ts": 1774886520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2417.5, "quote_volume": 176.961, "trades": 2, "taker_buy_volume": 2417.5, "taker_buy_quote": 176.961}, {"ts": 1774886640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6630.9, "quote_volume": 486.18672, "trades": 5, "taker_buy_volume": 6630.9, "taker_buy_quote": 486.18672}, {"ts": 1774886700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1229.7, "quote_volume": 90.13701, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886820000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4689.6, "quote_volume": 343.05151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 164.6, "quote_volume": 12.03226, "trades": 4, "taker_buy_volume": 164.6, "taker_buy_quote": 12.03226}, {"ts": 1774887000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887060000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2235.0, "quote_volume": 163.49383, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 90.39383}, {"ts": 1774887120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 12991.4, "quote_volume": 948.08097, "trades": 19, "taker_buy_volume": 4631.0, "taker_buy_quote": 337.92125}, {"ts": 1774887240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11386.9, "quote_volume": 828.96632, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.8}, {"ts": 1774887360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4530.8, "quote_volume": 329.84224, "trades": 5, "taker_buy_volume": 2113.3, "taker_buy_quote": 153.84824}, {"ts": 1774887420000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 19142.2, "quote_volume": 1395.23077, "trades": 19, "taker_buy_volume": 7960.2, "taker_buy_quote": 580.19858}, {"ts": 1774887480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5893.5, "quote_volume": 428.45745, "trades": 5, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.05225}, {"ts": 1774887540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4679.6, "quote_volume": 340.67488, "trades": 5, "taker_buy_volume": 2262.1, "taker_buy_quote": 164.68088}, {"ts": 1774887660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 180.1, "quote_volume": 13.11128, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 13.11128}, {"ts": 1774887720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 358.0, "quote_volume": 26.0624, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 26.0624}, {"ts": 1774887780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 937.5, "quote_volume": 68.15625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2180.1, "quote_volume": 158.71128, "trades": 2, "taker_buy_volume": 2180.1, "taker_buy_quote": 158.71128}, {"ts": 1774888080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 150.3, "quote_volume": 10.94184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 156.3, "quote_volume": 11.37864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888260000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 19227.5, "quote_volume": 1401.38229, "trades": 11, "taker_buy_volume": 12210.0, "taker_buy_quote": 889.96725}, {"ts": 1774888320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 708.7, "quote_volume": 51.80597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1000.0, "quote_volume": 73.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.1}, {"ts": 1774888620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1000.0, "quote_volume": 73.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.1}, {"ts": 1774888740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1417.5, "quote_volume": 103.61925, "trades": 2, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.61925}, {"ts": 1774888980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 68.0, "quote_volume": 4.9776, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 4.9776}, {"ts": 1774889160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7893.0, "quote_volume": 577.7676, "trades": 9, "taker_buy_volume": 5058.0, "taker_buy_quote": 370.2456}, {"ts": 1774889340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 405.0, "quote_volume": 29.58186, "trades": 2, "taker_buy_volume": 168.6, "taker_buy_quote": 12.32466}, {"ts": 1774889460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 962.0, "quote_volume": 70.3222, "trades": 1, "taker_buy_volume": 962.0, "taker_buy_quote": 70.3222}, {"ts": 1774889520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12254.0, "quote_volume": 893.3166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889640000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4857.1, "quote_volume": 353.83303, "trades": 7, "taker_buy_volume": 3779.0, "taker_buy_quote": 275.34735}, {"ts": 1774889700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889880000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 19307.6, "quote_volume": 1405.1804, "trades": 19, "taker_buy_volume": 12343.8, "taker_buy_quote": 898.62864}, {"ts": 1774889940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 207.0, "quote_volume": 15.0696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1417.5, "quote_volume": 103.4775, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.4775}, {"ts": 1774890060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 144.1, "quote_volume": 10.50489, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 10.50489}, {"ts": 1774890300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890360000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4861.8, "quote_volume": 354.44489, "trades": 6, "taker_buy_volume": 2614.2, "taker_buy_quote": 190.59485}, {"ts": 1774890420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1136.3, "quote_volume": 82.83627, "trades": 1, "taker_buy_volume": 1136.3, "taker_buy_quote": 82.83627}, {"ts": 1774890720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891140000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1236.0, "quote_volume": 90.22952, "trades": 3, "taker_buy_volume": 1236.0, "taker_buy_quote": 90.22952}, {"ts": 1774891200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 78.1, "quote_volume": 5.70911, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 5.70911}, {"ts": 1774891260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 74.9, "quote_volume": 5.47519, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.47519}, {"ts": 1774891320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 89.7, "quote_volume": 6.5481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5570.0, "quote_volume": 407.167, "trades": 6, "taker_buy_volume": 4570.0, "taker_buy_quote": 334.067}, {"ts": 1774891500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6098.4, "quote_volume": 445.1832, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.0}, {"ts": 1774891620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1000.0, "quote_volume": 72.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891800000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 17002.2, "quote_volume": 1242.10272, "trades": 11, "taker_buy_volume": 12697.9, "taker_buy_quote": 927.68882}, {"ts": 1774891860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11946.0, "quote_volume": 872.058, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.0}, {"ts": 1774892220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.0}, {"ts": 1774892340000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 37681.0, "quote_volume": 2756.89261, "trades": 10, "taker_buy_volume": 37681.0, "taker_buy_quote": 2756.89261}, {"ts": 1774892400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1000.0, "quote_volume": 73.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892520000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4202.6, "quote_volume": 307.38857, "trades": 7, "taker_buy_volume": 4202.6, "taker_buy_quote": 307.38857}, {"ts": 1774892580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1235.0, "quote_volume": 90.2785, "trades": 1, "taker_buy_volume": 1235.0, "taker_buy_quote": 90.2785}, {"ts": 1774892700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 727.6, "quote_volume": 53.26032, "trades": 1, "taker_buy_volume": 727.6, "taker_buy_quote": 53.26032}, {"ts": 1774892880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 138.1, "quote_volume": 10.09511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893060000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7815.8, "quote_volume": 572.12101, "trades": 10, "taker_buy_volume": 6297.0, "taker_buy_quote": 460.94485}, {"ts": 1774893120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2000.0, "quote_volume": 146.4, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.2}, {"ts": 1774893240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4353.8, "quote_volume": 318.69816, "trades": 5, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.761}, {"ts": 1774893360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8713.5, "quote_volume": 637.8282, "trades": 7, "taker_buy_volume": 3417.5, "taker_buy_quote": 250.161}, {"ts": 1774893420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893540000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8625.0, "quote_volume": 631.68725, "trades": 7, "taker_buy_volume": 4790.0, "taker_buy_quote": 350.96525}, {"ts": 1774893600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1354.2, "quote_volume": 98.99202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893660000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 153.0, "quote_volume": 11.1912, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 5.0508}, {"ts": 1774893720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6342.7, "quote_volume": 464.28564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893900000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 12496.3, "quote_volume": 915.37448, "trades": 11, "taker_buy_volume": 10183.5, "taker_buy_quote": 746.3088}, {"ts": 1774893960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 35452.3, "quote_volume": 2595.10836, "trades": 12, "taker_buy_volume": 4217.2, "taker_buy_quote": 308.69904}, {"ts": 1774894080000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 14455.8, "quote_volume": 1057.58325, "trades": 14, "taker_buy_volume": 12937.0, "taker_buy_quote": 946.40709}, {"ts": 1774894140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4126.9, "quote_volume": 301.67639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894260000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 17383.0, "quote_volume": 1273.6263, "trades": 8, "taker_buy_volume": 17383.0, "taker_buy_quote": 1273.6263}, {"ts": 1774894320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3766.9, "quote_volume": 276.11377, "trades": 2, "taker_buy_volume": 3766.9, "taker_buy_quote": 276.11377}, {"ts": 1774894440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 360.6, "quote_volume": 26.44084, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 6.50324}, {"ts": 1774894740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 359.0, "quote_volume": 26.3506, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 26.3506}, {"ts": 1774894800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1156.0, "quote_volume": 84.7348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 116.0, "quote_volume": 8.5028, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 8.5028}, {"ts": 1774894980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2721.0, "quote_volume": 199.1772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895040000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 14324.5, "quote_volume": 1050.00315, "trades": 14, "taker_buy_volume": 11907.0, "taker_buy_quote": 873.04215}, {"ts": 1774895100000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1364.7, "quote_volume": 99.99604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895160000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 9925.0, "quote_volume": 728.35325, "trades": 7, "taker_buy_volume": 9925.0, "taker_buy_quote": 728.35325}, {"ts": 1774895220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 531.5, "quote_volume": 39.0121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 11922.3, "quote_volume": 875.53807, "trades": 16, "taker_buy_volume": 7504.4, "taker_buy_quote": 551.26421}, {"ts": 1774895520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4109.7, "quote_volume": 301.65198, "trades": 3, "taker_buy_volume": 4109.7, "taker_buy_quote": 301.65198}, {"ts": 1774895580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1417.5, "quote_volume": 104.328, "trades": 1, "taker_buy_volume": 1417.5, "taker_buy_quote": 104.328}, {"ts": 1774895700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5247.0, "quote_volume": 386.71458, "trades": 5, "taker_buy_volume": 5247.0, "taker_buy_quote": 386.71458}, {"ts": 1774895760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4350.7, "quote_volume": 321.08166, "trades": 8, "taker_buy_volume": 640.8, "taker_buy_quote": 47.29104}, {"ts": 1774895820000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5809.3, "quote_volume": 429.87702, "trades": 7, "taker_buy_volume": 5809.3, "taker_buy_quote": 429.87702}, {"ts": 1774895880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 69.0, "quote_volume": 5.0991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 131.8, "quote_volume": 9.74002, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 9.74002}, {"ts": 1774896420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2528.6, "quote_volume": 186.86354, "trades": 6, "taker_buy_volume": 2528.6, "taker_buy_quote": 186.86354}, {"ts": 1774896480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1417.5, "quote_volume": 104.46975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774896720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 357.3, "quote_volume": 26.33301, "trades": 1, "taker_buy_volume": 357.3, "taker_buy_quote": 26.33301}, {"ts": 1774896960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3765.7, "quote_volume": 277.77384, "trades": 3, "taker_buy_volume": 1348.2, "taker_buy_quote": 99.36234}, {"ts": 1774897140000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12471.8, "quote_volume": 918.43656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3117.3, "quote_volume": 229.43328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774897320000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 38767.1, "quote_volume": 2866.1026, "trades": 23, "taker_buy_volume": 31932.1, "taker_buy_quote": 2360.8961}, {"ts": 1774897380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1417.5, "quote_volume": 104.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897560000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6359.0, "quote_volume": 471.98396, "trades": 6, "taker_buy_volume": 6359.0, "taker_buy_quote": 471.98396}, {"ts": 1774897620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2044.1, "quote_volume": 151.46781, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.1}, {"ts": 1774897680000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1505.5, "quote_volume": 111.54875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 111.8, "quote_volume": 8.26202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9060.0, "quote_volume": 668.628, "trades": 10, "taker_buy_volume": 2131.0, "taker_buy_quote": 157.2678}, {"ts": 1774897920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2342.4, "quote_volume": 172.65143, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 12.2139}, {"ts": 1774898040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8330.1, "quote_volume": 614.76138, "trades": 5, "taker_buy_volume": 3639.4, "taker_buy_quote": 268.58772}, {"ts": 1774898100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2417.5, "quote_volume": 178.4115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898160000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2713.0, "quote_volume": 200.0906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2417.5, "quote_volume": 178.4115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2417.5, "quote_volume": 178.4115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 266.6, "quote_volume": 19.67508, "trades": 1, "taker_buy_volume": 266.6, "taker_buy_quote": 19.67508}, {"ts": 1774898520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 352.0, "quote_volume": 25.9776, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3874}, {"ts": 1774898580000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 8645.0, "quote_volume": 637.0123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2416.0, "quote_volume": 177.576, "trades": 4, "taker_buy_volume": 2416.0, "taker_buy_quote": 177.576}, {"ts": 1774898700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1085.0, "quote_volume": 79.639, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 6.239}, {"ts": 1774898760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 27776.9, "quote_volume": 2040.17556, "trades": 7, "taker_buy_volume": 27776.9, "taker_buy_quote": 2040.17556}, {"ts": 1774898820000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 8850.0, "quote_volume": 651.2026, "trades": 9, "taker_buy_volume": 7876.0, "taker_buy_quote": 579.5508}, {"ts": 1774898880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1191.0, "quote_volume": 87.6576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1353.5, "quote_volume": 99.5421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3021.5, "quote_volume": 222.3824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4330.5, "quote_volume": 318.8356, "trades": 6, "taker_buy_volume": 1913.0, "taker_buy_quote": 140.9076}, {"ts": 1774899120000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5162.5, "quote_volume": 379.752, "trades": 8, "taker_buy_volume": 137.0, "taker_buy_quote": 10.0832}, {"ts": 1774899180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 28074.6, "quote_volume": 2063.4831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5848.7, "quote_volume": 429.90735, "trades": 4, "taker_buy_volume": 5848.7, "taker_buy_quote": 429.90735}, {"ts": 1774899360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1902.0, "quote_volume": 139.9872, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 33.4144}, {"ts": 1774899420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3533.1, "quote_volume": 260.03616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 362.9, "quote_volume": 26.70944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 681.0, "quote_volume": 50.0535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899720000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 20518.0, "quote_volume": 1507.23518, "trades": 9, "taker_buy_volume": 3515.0, "taker_buy_quote": 258.704}, {"ts": 1774899780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1000.0, "quote_volume": 73.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900140000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1142.0, "quote_volume": 83.837, "trades": 2, "taker_buy_volume": 1142.0, "taker_buy_quote": 83.837}, {"ts": 1774900200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1000.0, "quote_volume": 73.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.5}, {"ts": 1774900320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9365.0, "quote_volume": 690.2005, "trades": 5, "taker_buy_volume": 9365.0, "taker_buy_quote": 690.2005}, {"ts": 1774900680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774900800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8295.7, "quote_volume": 612.22266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900860000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 20245.2, "quote_volume": 1498.16352, "trades": 17, "taker_buy_volume": 20245.2, "taker_buy_quote": 1498.16352}, {"ts": 1774900920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1866.5, "quote_volume": 138.121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 135.1, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901100000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3347.6, "quote_volume": 247.77366, "trades": 6, "taker_buy_volume": 2835.0, "taker_buy_quote": 209.79}, {"ts": 1774901160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1176.0, "quote_volume": 87.1416, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 8.3733}, {"ts": 1774901280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 939.1, "quote_volume": 69.76395, "trades": 4, "taker_buy_volume": 111.8, "taker_buy_quote": 8.29556}, {"ts": 1774901400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3370.4, "quote_volume": 250.42072, "trades": 3, "taker_buy_volume": 952.9, "taker_buy_quote": 70.80047}, {"ts": 1774901520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901640000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 18636.7, "quote_volume": 1388.75187, "trades": 15, "taker_buy_volume": 14955.1, "taker_buy_quote": 1114.47267}, {"ts": 1774901700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2417.5, "quote_volume": 179.862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4060.0, "quote_volume": 302.47, "trades": 5, "taker_buy_volume": 4060.0, "taker_buy_quote": 302.47}, {"ts": 1774901820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2112.6, "quote_volume": 157.17744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3623.1, "quote_volume": 269.6792, "trades": 5, "taker_buy_volume": 1205.6, "taker_buy_quote": 89.8172}, {"ts": 1774902000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1417.5, "quote_volume": 105.7455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1280.9, "quote_volume": 95.55514, "trades": 2, "taker_buy_volume": 1280.9, "taker_buy_quote": 95.55514}, {"ts": 1774902240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1000.0, "quote_volume": 74.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.6}, {"ts": 1774902300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5278.4, "quote_volume": 393.22609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.6, "quote_volume": 5.02944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5349.2, "quote_volume": 398.5154, "trades": 2, "taker_buy_volume": 5349.2, "taker_buy_quote": 398.5154}, {"ts": 1774902540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5401.0, "quote_volume": 403.9948, "trades": 6, "taker_buy_volume": 5401.0, "taker_buy_quote": 403.9948}, {"ts": 1774902660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3663.5, "quote_volume": 273.66345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902960000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 5069.9, "quote_volume": 378.20056, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 373.0}, {"ts": 1774903020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 224.2, "quote_volume": 16.7029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 19392.6, "quote_volume": 1445.0531, "trades": 8, "taker_buy_volume": 7950.1, "taker_buy_quote": 592.58685}, {"ts": 1774903140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.6, "quote_volume": 5.02944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903320000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2458.0, "quote_volume": 183.37085, "trades": 3, "taker_buy_volume": 2458.0, "taker_buy_quote": 183.37085}, {"ts": 1774903380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903560000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 23381.5, "quote_volume": 1747.49195, "trades": 9, "taker_buy_volume": 9939.0, "taker_buy_quote": 743.3372}, {"ts": 1774903620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2000.0, "quote_volume": 149.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903800000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2662.5, "quote_volume": 199.13953, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.6}, {"ts": 1774903860000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 12934.5, "quote_volume": 968.6523, "trades": 9, "taker_buy_volume": 10517.0, "taker_buy_quote": 787.58155}, {"ts": 1774903920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3835.0, "quote_volume": 287.2415, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 181.07075}, {"ts": 1774903980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3336.5, "quote_volume": 249.99575, "trades": 3, "taker_buy_volume": 3336.5, "taker_buy_quote": 249.99575}, {"ts": 1774904040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6870.0, "quote_volume": 514.583, "trades": 7, "taker_buy_volume": 1617.5, "taker_buy_quote": 121.17075}, {"ts": 1774904100000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 30723.2, "quote_volume": 2296.56945, "trades": 25, "taker_buy_volume": 3457.5, "taker_buy_quote": 258.88535}, {"ts": 1774904160000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 32036.9, "quote_volume": 2388.4793, "trades": 16, "taker_buy_volume": 8768.0, "taker_buy_quote": 654.43207}, {"ts": 1774904220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4109.3, "quote_volume": 306.96471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 263.7, "quote_volume": 19.75113, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 19.75113}, {"ts": 1774904340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3324.3, "quote_volume": 248.95665, "trades": 5, "taker_buy_volume": 1572.6, "taker_buy_quote": 117.78774}, {"ts": 1774904460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8942.5, "quote_volume": 670.3184, "trades": 8, "taker_buy_volume": 7669.0, "taker_buy_quote": 574.93325}, {"ts": 1774904520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3356.0, "quote_volume": 251.88055, "trades": 7, "taker_buy_volume": 3356.0, "taker_buy_quote": 251.88055}, {"ts": 1774904580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7150.2, "quote_volume": 535.44193, "trades": 5, "taker_buy_volume": 1080.5, "taker_buy_quote": 80.8214}, {"ts": 1774904760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2585.4, "quote_volume": 193.38792, "trades": 3, "taker_buy_volume": 1417.5, "taker_buy_quote": 106.029}, {"ts": 1774904820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1684.5, "quote_volume": 126.0273, "trades": 2, "taker_buy_volume": 1684.5, "taker_buy_quote": 126.0273}, {"ts": 1774904880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904940000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 5616.8, "quote_volume": 421.2894, "trades": 10, "taker_buy_volume": 5616.8, "taker_buy_quote": 421.2894}, {"ts": 1774905000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7417.5, "quote_volume": 557.05425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905060000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 6191.0, "quote_volume": 465.8204, "trades": 9, "taker_buy_volume": 6191.0, "taker_buy_quote": 465.8204}, {"ts": 1774905120000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8659.0, "quote_volume": 651.46168, "trades": 18, "taker_buy_volume": 6241.5, "taker_buy_quote": 469.66568}, {"ts": 1774905180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3417.5, "quote_volume": 256.896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5458.1, "quote_volume": 409.90331, "trades": 6, "taker_buy_volume": 1145.9, "taker_buy_quote": 86.05709}, {"ts": 1774905360000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 16534.5, "quote_volume": 1243.92437, "trades": 12, "taker_buy_volume": 11345.0, "taker_buy_quote": 853.77397}, {"ts": 1774905420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1502.4, "quote_volume": 113.08844, "trades": 4, "taker_buy_volume": 1502.4, "taker_buy_quote": 113.08844}, {"ts": 1774905660000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3246.2, "quote_volume": 244.21424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905840000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 13907.8, "quote_volume": 1051.01402, "trades": 14, "taker_buy_volume": 12013.7, "taker_buy_quote": 908.05713}, {"ts": 1774905900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6588.0, "quote_volume": 497.394, "trades": 6, "taker_buy_volume": 6588.0, "taker_buy_quote": 497.394}, {"ts": 1774905960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 21089.4, "quote_volume": 1592.21444, "trades": 14, "taker_buy_volume": 17665.5, "taker_buy_quote": 1333.74525}, {"ts": 1774906020000, "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 33751.0, "quote_volume": 2546.01469, "trades": 21, "taker_buy_volume": 11575.1, "taker_buy_quote": 873.76939}, {"ts": 1774906080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 22384.6, "quote_volume": 1683.32192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906140000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 9887.0, "quote_volume": 744.77463, "trades": 9, "taker_buy_volume": 8887.0, "taker_buy_quote": 669.57463}, {"ts": 1774906200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 5985.0, "quote_volume": 451.98937, "trades": 10, "taker_buy_volume": 5985.0, "taker_buy_quote": 451.98937}, {"ts": 1774906320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 16484.1, "quote_volume": 1244.54955, "trades": 5, "taker_buy_volume": 5041.6, "taker_buy_quote": 380.6408}, {"ts": 1774906380000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 53696.2, "quote_volume": 4056.53826, "trades": 13, "taker_buy_volume": 52780.5, "taker_buy_quote": 3987.49448}, {"ts": 1774906440000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 8250.7, "quote_volume": 624.32371, "trades": 8, "taker_buy_volume": 3065.0, "taker_buy_quote": 232.18479}, {"ts": 1774906500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 168.8, "quote_volume": 12.77816, "trades": 1, "taker_buy_volume": 168.8, "taker_buy_quote": 12.77816}, {"ts": 1774906560000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1679.9, "quote_volume": 126.93245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4007.9, "quote_volume": 302.99724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906800000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7403.0, "quote_volume": 560.812, "trades": 17, "taker_buy_volume": 6403.0, "taker_buy_quote": 485.112}, {"ts": 1774906860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1179.9, "quote_volume": 89.24454, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 33.3837}, {"ts": 1774906920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3200.0, "quote_volume": 242.24, "trades": 6, "taker_buy_volume": 3200.0, "taker_buy_quote": 242.24}, {"ts": 1774906980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2705.2, "quote_volume": 204.78364, "trades": 7, "taker_buy_volume": 1705.2, "taker_buy_quote": 129.08364}, {"ts": 1774907040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10767.2, "quote_volume": 814.97704, "trades": 8, "taker_buy_volume": 3133.4, "taker_buy_quote": 237.19838}, {"ts": 1774907100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2000.0, "quote_volume": 151.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9713.0, "quote_volume": 735.2741, "trades": 6, "taker_buy_volume": 9713.0, "taker_buy_quote": 735.2741}, {"ts": 1774907460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3307.5, "quote_volume": 249.71625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 868.4, "quote_volume": 65.5642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 45265.4, "quote_volume": 3413.22432, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 699.4, "quote_volume": 52.66482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4338.1, "quote_volume": 326.65893, "trades": 3, "taker_buy_volume": 4338.1, "taker_buy_quote": 326.65893}, {"ts": 1774908120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3669.8, "quote_volume": 276.70292, "trades": 2, "taker_buy_volume": 3669.8, "taker_buy_quote": 276.70292}, {"ts": 1774908240000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 12022.7, "quote_volume": 907.35509, "trades": 4, "taker_buy_volume": 12022.7, "taker_buy_quote": 907.35509}, {"ts": 1774908300000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1311.8, "quote_volume": 98.66736, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 90.26}, {"ts": 1774908360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2054.0, "quote_volume": 154.35194, "trades": 3, "taker_buy_volume": 1965.4, "taker_buy_quote": 147.69808}, {"ts": 1774908540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 244.9, "quote_volume": 18.39199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 222.1, "quote_volume": 16.67971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 653.9, "quote_volume": 49.17328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 706.5, "quote_volume": 53.05815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 474.5, "quote_volume": 35.6824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 477.7, "quote_volume": 36.01858, "trades": 1, "taker_buy_volume": 477.7, "taker_buy_quote": 36.01858}, {"ts": 1774908960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2552.5, "quote_volume": 192.20325, "trades": 5, "taker_buy_volume": 2552.5, "taker_buy_quote": 192.20325}, {"ts": 1774909020000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2245.7, "quote_volume": 169.46705, "trades": 6, "taker_buy_volume": 2245.7, "taker_buy_quote": 169.46705}, {"ts": 1774909080000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 11155.3, "quote_volume": 843.76239, "trades": 8, "taker_buy_volume": 11155.3, "taker_buy_quote": 843.76239}, {"ts": 1774909140000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 16248.6, "quote_volume": 1231.4298, "trades": 16, "taker_buy_volume": 7543.6, "taker_buy_quote": 571.79555}, {"ts": 1774909200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3361.9, "quote_volume": 254.51282, "trades": 5, "taker_buy_volume": 2361.9, "taker_buy_quote": 178.81282}, {"ts": 1774909260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 109.6, "quote_volume": 8.31864, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 8.31864}, {"ts": 1774909320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 24900.1, "quote_volume": 1886.0753, "trades": 27, "taker_buy_volume": 20762.5, "taker_buy_quote": 1572.9329}, {"ts": 1774909440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 79.1, "quote_volume": 5.99578, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 5.99578}, {"ts": 1774909500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5786.0, "quote_volume": 438.62645, "trades": 11, "taker_buy_volume": 2029.0, "taker_buy_quote": 153.84585}, {"ts": 1774909620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1880.3, "quote_volume": 142.43001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5146.9, "quote_volume": 389.43465, "trades": 12, "taker_buy_volume": 682.1, "taker_buy_quote": 51.63497}, {"ts": 1774909740000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 25796.5, "quote_volume": 1953.26489, "trades": 20, "taker_buy_volume": 11962.0, "taker_buy_quote": 906.64686}, {"ts": 1774909800000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3196.8, "quote_volume": 241.61629, "trades": 8, "taker_buy_volume": 2578.9, "taker_buy_quote": 194.96484}, {"ts": 1774909860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2208.1, "quote_volume": 166.71155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909920000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 8268.6, "quote_volume": 624.64504, "trades": 7, "taker_buy_volume": 6463.0, "taker_buy_quote": 488.5028}, {"ts": 1774909980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 671.0, "quote_volume": 50.7276, "trades": 1, "taker_buy_volume": 671.0, "taker_buy_quote": 50.7276}, {"ts": 1774910160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910220000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 22103.7, "quote_volume": 1673.75414, "trades": 23, "taker_buy_volume": 14341.2, "taker_buy_quote": 1086.28814}, {"ts": 1774910280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1080.0, "quote_volume": 81.756, "trades": 3, "taker_buy_volume": 1080.0, "taker_buy_quote": 81.756}, {"ts": 1774910400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 415.0, "quote_volume": 31.4155, "trades": 4, "taker_buy_volume": 415.0, "taker_buy_quote": 31.4155}, {"ts": 1774910520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3677.1, "quote_volume": 277.98876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 535.9, "quote_volume": 40.46045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 79.0, "quote_volume": 5.9645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1431.3, "quote_volume": 108.06315, "trades": 1, "taker_buy_volume": 1431.3, "taker_buy_quote": 108.06315}, {"ts": 1774910880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 31350.6, "quote_volume": 2364.57659, "trades": 11, "taker_buy_volume": 8966.0, "taker_buy_quote": 676.77775}, {"ts": 1774911120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.6, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10816.0, "quote_volume": 815.96253, "trades": 9, "taker_buy_volume": 10816.0, "taker_buy_quote": 815.96253}, {"ts": 1774911480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 13608.0, "quote_volume": 1027.604, "trades": 6, "taker_buy_volume": 11608.0, "taker_buy_quote": 876.404}, {"ts": 1774911660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1195.0, "quote_volume": 90.2225, "trades": 1, "taker_buy_volume": 1195.0, "taker_buy_quote": 90.2225}, {"ts": 1774911720000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 12905.1, "quote_volume": 973.41131, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 699.4, "quote_volume": 52.66482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3572.8, "quote_volume": 268.56846, "trades": 14, "taker_buy_volume": 3461.0, "taker_buy_quote": 260.1611}, {"ts": 1774912080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11906.6, "quote_volume": 893.9386, "trades": 11, "taker_buy_volume": 10988.5, "taker_buy_quote": 825.0811}, {"ts": 1774912140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3711.7, "quote_volume": 278.3775, "trades": 2, "taker_buy_volume": 3711.7, "taker_buy_quote": 278.3775}, {"ts": 1774912500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 26006.1, "quote_volume": 1955.52455, "trades": 17, "taker_buy_volume": 24137.9, "taker_buy_quote": 1815.22273}, {"ts": 1774912620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 172.9, "quote_volume": 13.01937, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 13.01937}, {"ts": 1774912680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1000.0, "quote_volume": 75.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.2}, {"ts": 1774912740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1996.4, "quote_volume": 150.12928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3923.1, "quote_volume": 295.01712, "trades": 3, "taker_buy_volume": 2923.1, "taker_buy_quote": 219.81712}, {"ts": 1774912860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1147.3, "quote_volume": 86.16223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 83.8, "quote_volume": 6.29338, "trades": 1, "taker_buy_volume": 83.8, "taker_buy_quote": 6.29338}, {"ts": 1774913160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4551.0, "quote_volume": 341.9801, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.2}, {"ts": 1774913460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 699.4, "quote_volume": 52.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2309.0, "quote_volume": 173.3059, "trades": 3, "taker_buy_volume": 1309.0, "taker_buy_quote": 98.2059}, {"ts": 1774913580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8923.7, "quote_volume": 671.06224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11570.6, "quote_volume": 869.05106, "trades": 9, "taker_buy_volume": 4360.6, "taker_buy_quote": 327.58006}, {"ts": 1774913760000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8749.6, "quote_volume": 657.18866, "trades": 7, "taker_buy_volume": 1937.0, "taker_buy_quote": 145.5624}, {"ts": 1774913820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3552.5, "quote_volume": 266.79275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2000.0, "quote_volume": 150.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2552.5, "quote_volume": 191.948, "trades": 2, "taker_buy_volume": 2552.5, "taker_buy_quote": 191.948}, {"ts": 1774914060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 349.0, "quote_volume": 26.2797, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 26.2797}, {"ts": 1774914180000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3135.0, "quote_volume": 236.24396, "trades": 7, "taker_buy_volume": 3135.0, "taker_buy_quote": 236.24396}, {"ts": 1774914240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1199.0, "quote_volume": 90.3046, "trades": 2, "taker_buy_volume": 1199.0, "taker_buy_quote": 90.3046}, {"ts": 1774914420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914480000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9785.0, "quote_volume": 738.6675, "trades": 8, "taker_buy_volume": 9785.0, "taker_buy_quote": 738.6675}, {"ts": 1774914540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1643.5, "quote_volume": 124.2486, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 6.8796}, {"ts": 1774914720000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6971.7, "quote_volume": 527.27092, "trades": 9, "taker_buy_volume": 4104.0, "taker_buy_quote": 310.4728}, {"ts": 1774914780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914900000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24843.4, "quote_volume": 1882.82808, "trades": 14, "taker_buy_volume": 13403.0, "taker_buy_quote": 1015.64576}, {"ts": 1774914960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 581.0, "quote_volume": 43.9817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 845.0, "quote_volume": 63.9665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 33383.0, "quote_volume": 2525.70134, "trades": 15, "taker_buy_volume": 3554.0, "taker_buy_quote": 268.93795}, {"ts": 1774915260000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2251.9, "quote_volume": 169.72332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915320000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 37620.1, "quote_volume": 2818.85676, "trades": 26, "taker_buy_volume": 4552.5, "taker_buy_quote": 341.89275}, {"ts": 1774915380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6310.6, "quote_volume": 472.66394, "trades": 3, "taker_buy_volume": 6310.6, "taker_buy_quote": 472.66394}, {"ts": 1774915500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10922.1, "quote_volume": 817.22833, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9212.6, "quote_volume": 690.945, "trades": 4, "taker_buy_volume": 9212.6, "taker_buy_quote": 690.945}, {"ts": 1774915680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2000.0, "quote_volume": 149.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.9}, {"ts": 1774915740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5325.1, "quote_volume": 399.3825, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.0}, {"ts": 1774915800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 122.5, "quote_volume": 9.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915920000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 21648.9, "quote_volume": 1619.95819, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916040000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 44183.5, "quote_volume": 3317.75241, "trades": 24, "taker_buy_volume": 32379.7, "taker_buy_quote": 2432.46741}, {"ts": 1774916100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2422.4, "quote_volume": 181.68, "trades": 3, "taker_buy_volume": 2292.9, "taker_buy_quote": 171.9675}, {"ts": 1774916280000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9756.6, "quote_volume": 732.0444, "trades": 9, "taker_buy_volume": 3210.1, "taker_buy_quote": 240.7575}, {"ts": 1774916340000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 10631.5, "quote_volume": 797.10403, "trades": 8, "taker_buy_volume": 1135.0, "taker_buy_quote": 85.1385}, {"ts": 1774916400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916460000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 7176.3, "quote_volume": 537.10066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4552.5, "quote_volume": 340.07175, "trades": 4, "taker_buy_volume": 3552.5, "taker_buy_quote": 265.37175}, {"ts": 1774916580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2677.6, "quote_volume": 199.74896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2000.0, "quote_volume": 149.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13754.5, "quote_volume": 1027.36115, "trades": 7, "taker_buy_volume": 13754.5, "taker_buy_quote": 1027.36115}, {"ts": 1774916820000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 65827.1, "quote_volume": 4908.52974, "trades": 19, "taker_buy_volume": 5098.0, "taker_buy_quote": 379.2912}, {"ts": 1774916880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1000.0, "quote_volume": 74.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917060000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 14262.2, "quote_volume": 1058.03577, "trades": 9, "taker_buy_volume": 1552.5, "taker_buy_quote": 115.04025}, {"ts": 1774917120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917300000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 35746.6, "quote_volume": 2652.65251, "trades": 16, "taker_buy_volume": 35746.6, "taker_buy_quote": 2652.65251}, {"ts": 1774917360000, "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.0737, "volume": 46459.2, "quote_volume": 3440.9456, "trades": 34, "taker_buy_volume": 14067.5, "taker_buy_quote": 1043.81871}, {"ts": 1774917420000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 3260.6, "quote_volume": 240.40351, "trades": 5, "taker_buy_volume": 2893.0, "taker_buy_quote": 213.34815}, {"ts": 1774917480000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7088.0, "quote_volume": 521.01104, "trades": 5, "taker_buy_volume": 5423.7, "taker_buy_quote": 398.68499}, {"ts": 1774917540000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5847.0, "quote_volume": 429.5177, "trades": 6, "taker_buy_volume": 4847.0, "taker_buy_quote": 356.0177}, {"ts": 1774917600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 681.1, "quote_volume": 49.99274, "trades": 1, "taker_buy_volume": 681.1, "taker_buy_quote": 49.99274}, {"ts": 1774917660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1727.0, "quote_volume": 126.80261, "trades": 2, "taker_buy_volume": 1727.0, "taker_buy_quote": 126.80261}, {"ts": 1774917720000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 6013.3, "quote_volume": 441.54132, "trades": 7, "taker_buy_volume": 6013.3, "taker_buy_quote": 441.54132}, {"ts": 1774917780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4000.0, "quote_volume": 294.0, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 220.5}, {"ts": 1774917900000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 20348.1, "quote_volume": 1494.22886, "trades": 16, "taker_buy_volume": 14891.6, "taker_buy_quote": 1093.72176}, {"ts": 1774917960000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 25244.5, "quote_volume": 1853.25554, "trades": 22, "taker_buy_volume": 20663.4, "taker_buy_quote": 1517.0028}, {"ts": 1774918020000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3175.0, "quote_volume": 233.48, "trades": 8, "taker_buy_volume": 3175.0, "taker_buy_quote": 233.48}, {"ts": 1774918080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3228.1, "quote_volume": 237.26535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918140000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 24432.6, "quote_volume": 1799.57091, "trades": 21, "taker_buy_volume": 16155.0, "taker_buy_quote": 1190.1843}, {"ts": 1774918200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12039.0, "quote_volume": 886.1599, "trades": 11, "taker_buy_volume": 8552.5, "taker_buy_quote": 629.5535}, {"ts": 1774918260000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 15938.7, "quote_volume": 1173.80987, "trades": 32, "taker_buy_volume": 15938.7, "taker_buy_quote": 1173.80987}, {"ts": 1774918320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 27952.9, "quote_volume": 2057.33344, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 147.2}, {"ts": 1774918440000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7552.5, "quote_volume": 556.31925, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 441.9}, {"ts": 1774918500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3667.7, "quote_volume": 269.57595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 11428.0, "quote_volume": 840.2318, "trades": 11, "taker_buy_volume": 11428.0, "taker_buy_quote": 840.2318}, {"ts": 1774918740000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 12727.2, "quote_volume": 939.07192, "trades": 16, "taker_buy_volume": 12591.8, "taker_buy_quote": 929.0794}, {"ts": 1774918800000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 6284.0, "quote_volume": 464.28773, "trades": 8, "taker_buy_volume": 6284.0, "taker_buy_quote": 464.28773}, {"ts": 1774918860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1150.1, "quote_volume": 84.99239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918920000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10340.2, "quote_volume": 763.62111, "trades": 8, "taker_buy_volume": 5696.0, "taker_buy_quote": 420.77915}, {"ts": 1774918980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1000.0, "quote_volume": 73.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919100000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5000.0, "quote_volume": 369.6, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 295.7}, {"ts": 1774919160000, "open": 0.0739, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 33356.9, "quote_volume": 2457.08714, "trades": 23, "taker_buy_volume": 3418.8, "taker_buy_quote": 251.67428}, {"ts": 1774919220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2041.3, "quote_volume": 150.03555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5165.3, "quote_volume": 380.16608, "trades": 4, "taker_buy_volume": 5165.3, "taker_buy_quote": 380.16608}, {"ts": 1774919340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2552.5, "quote_volume": 187.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2000.0, "quote_volume": 147.2, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.6}, {"ts": 1774919460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1000.0, "quote_volume": 73.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.6}, {"ts": 1774919520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1258.0, "quote_volume": 92.7146, "trades": 3, "taker_buy_volume": 1258.0, "taker_buy_quote": 92.7146}, {"ts": 1774919580000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 39470.5, "quote_volume": 2914.39378, "trades": 22, "taker_buy_volume": 36767.9, "taker_buy_quote": 2714.5746}, {"ts": 1774919640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1506.0, "quote_volume": 111.444, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 37.444}, {"ts": 1774919760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1000.0, "quote_volume": 74.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10374.9, "quote_volume": 766.69791, "trades": 6, "taker_buy_volume": 1029.0, "taker_buy_quote": 76.0359}, {"ts": 1774919880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 75.0, "quote_volume": 5.535, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.535}, {"ts": 1774920000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 76.0, "quote_volume": 5.6088, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.6088}, {"ts": 1774920060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 334.7, "quote_volume": 24.66739, "trades": 1, "taker_buy_volume": 334.7, "taker_buy_quote": 24.66739}, {"ts": 1774920120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2000.0, "quote_volume": 147.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1774920240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3552.5, "quote_volume": 261.464, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.6}, {"ts": 1774920360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1287.8, "quote_volume": 94.6533, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 12.936}, {"ts": 1774920480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1376.5, "quote_volume": 101.17275, "trades": 1, "taker_buy_volume": 1376.5, "taker_buy_quote": 101.17275}, {"ts": 1774920540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 163.0, "quote_volume": 12.0131, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 12.0131}, {"ts": 1774920660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2111.8, "quote_volume": 156.06202, "trades": 3, "taker_buy_volume": 1111.8, "taker_buy_quote": 82.16202}, {"ts": 1774920840000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 18849.1, "quote_volume": 1393.20165, "trades": 16, "taker_buy_volume": 6308.8, "taker_buy_quote": 466.89387}, {"ts": 1774920900000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 9270.0, "quote_volume": 684.16639, "trades": 14, "taker_buy_volume": 9270.0, "taker_buy_quote": 684.16639}, {"ts": 1774920960000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 15579.6, "quote_volume": 1153.49009, "trades": 16, "taker_buy_volume": 13579.6, "taker_buy_quote": 1005.49009}, {"ts": 1774921020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1000.0, "quote_volume": 74.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1552.5, "quote_volume": 114.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 111.8, "quote_volume": 8.26202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1000.0, "quote_volume": 73.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.9}, {"ts": 1774921260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2000.0, "quote_volume": 147.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 147.8}, {"ts": 1774921320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 15576.5, "quote_volume": 1149.5457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1164.8, "quote_volume": 85.96224, "trades": 2, "taker_buy_volume": 1164.8, "taker_buy_quote": 85.96224}, {"ts": 1774921800000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 16662.3, "quote_volume": 1230.75123, "trades": 6, "taker_buy_volume": 4113.4, "taker_buy_quote": 303.56892}, {"ts": 1774921860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1000.0, "quote_volume": 73.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.9}, {"ts": 1774921920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1000.0, "quote_volume": 74.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.0}, {"ts": 1774921980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922040000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 10849.0, "quote_volume": 803.24304, "trades": 11, "taker_buy_volume": 10849.0, "taker_buy_quote": 803.24304}, {"ts": 1774922100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2745.2, "quote_volume": 203.69384, "trades": 4, "taker_buy_volume": 2664.3, "taker_buy_quote": 197.69106}, {"ts": 1774922340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 879.0, "quote_volume": 65.2218, "trades": 1, "taker_buy_volume": 879.0, "taker_buy_quote": 65.2218}, {"ts": 1774922400000, "open": 0.0742, "high": 0.0742, "low": 0.0738, "close": 0.0738, "volume": 54343.9, "quote_volume": 4025.25159, "trades": 23, "taker_buy_volume": 4249.2, "taker_buy_quote": 314.39997}, {"ts": 1774922460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1000.0, "quote_volume": 73.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.8}, {"ts": 1774922520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5061.5, "quote_volume": 374.04485, "trades": 3, "taker_buy_volume": 5061.5, "taker_buy_quote": 374.04485}, {"ts": 1774922640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2770.7, "quote_volume": 204.75473, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 12442.5, "quote_volume": 919.50075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 214.0, "quote_volume": 15.8146, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 15.8146}, {"ts": 1774922940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1328.1, "quote_volume": 98.01378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9489.0, "quote_volume": 700.85207, "trades": 11, "taker_buy_volume": 9489.0, "taker_buy_quote": 700.85207}, {"ts": 1774923180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 342.9, "quote_volume": 25.27986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2552.5, "quote_volume": 188.11925, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.41925}, {"ts": 1774923360000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9570.0, "quote_volume": 706.01075, "trades": 7, "taker_buy_volume": 9570.0, "taker_buy_quote": 706.01075}, {"ts": 1774923420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6535.3, "quote_volume": 482.30514, "trades": 3, "taker_buy_volume": 6535.3, "taker_buy_quote": 482.30514}, {"ts": 1774923540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2633.6, "quote_volume": 194.62304, "trades": 3, "taker_buy_volume": 2633.6, "taker_buy_quote": 194.62304}, {"ts": 1774923660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 333.7, "quote_volume": 24.66043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1623.0, "quote_volume": 119.9397, "trades": 3, "taker_buy_volume": 1623.0, "taker_buy_quote": 119.9397}, {"ts": 1774923780000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2992.0, "quote_volume": 221.15275, "trades": 3, "taker_buy_volume": 2992.0, "taker_buy_quote": 221.15275}, {"ts": 1774923840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1552.5, "quote_volume": 114.885, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.885}, {"ts": 1774923900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2218.8, "quote_volume": 164.1912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1886.0, "quote_volume": 139.564, "trades": 8, "taker_buy_volume": 1886.0, "taker_buy_quote": 139.564}, {"ts": 1774924020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 776.0, "quote_volume": 57.424, "trades": 4, "taker_buy_volume": 776.0, "taker_buy_quote": 57.424}, {"ts": 1774924080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 474.4, "quote_volume": 35.1056, "trades": 2, "taker_buy_volume": 474.4, "taker_buy_quote": 35.1056}, {"ts": 1774924200000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 10771.5, "quote_volume": 797.75509, "trades": 11, "taker_buy_volume": 8219.0, "taker_buy_quote": 608.87009}, {"ts": 1774924260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5053.3, "quote_volume": 373.43887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 44362.4, "quote_volume": 3284.82468, "trades": 27, "taker_buy_volume": 19062.6, "taker_buy_quote": 1412.22898}, {"ts": 1774924500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 70.6, "quote_volume": 5.2244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5151.3, "quote_volume": 380.68107, "trades": 3, "taker_buy_volume": 5039.5, "taker_buy_quote": 372.41905}, {"ts": 1774924980000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8762.4, "quote_volume": 646.76512, "trades": 9, "taker_buy_volume": 3105.0, "taker_buy_quote": 229.149}, {"ts": 1774925040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925220000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 7884.0, "quote_volume": 581.7495, "trades": 6, "taker_buy_volume": 2552.5, "taker_buy_quote": 188.3745}, {"ts": 1774925280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6368.0, "quote_volume": 469.9584, "trades": 4, "taker_buy_volume": 5368.0, "taker_buy_quote": 396.1584}, {"ts": 1774925460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.0, "quote_volume": 73.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.4, "quote_volume": 9.97898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1203.6, "quote_volume": 88.70532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 567.0, "quote_volume": 41.7879, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 41.7879}, {"ts": 1774925820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14839.4, "quote_volume": 1093.66378, "trades": 9, "taker_buy_volume": 13286.9, "taker_buy_quote": 979.24453}, {"ts": 1774926000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8747.8, "quote_volume": 644.03323, "trades": 10, "taker_buy_volume": 4504.0, "taker_buy_quote": 331.68955}, {"ts": 1774926060000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 19695.0, "quote_volume": 1451.18525, "trades": 8, "taker_buy_volume": 6700.0, "taker_buy_quote": 493.45375}, {"ts": 1774926120000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 22378.7, "quote_volume": 1647.2628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1552.5, "quote_volume": 114.264, "trades": 1, "taker_buy_volume": 1552.5, "taker_buy_quote": 114.264}, {"ts": 1774926240000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 9698.7, "quote_volume": 713.65789, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 7613.0, "quote_volume": 560.2168, "trades": 8, "taker_buy_volume": 7613.0, "taker_buy_quote": 560.2168}, {"ts": 1774926360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926420000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 9648.6, "quote_volume": 710.59846, "trades": 9, "taker_buy_volume": 9648.6, "taker_buy_quote": 710.59846}, {"ts": 1774926480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3763.1, "quote_volume": 276.21154, "trades": 6, "taker_buy_volume": 1972.6, "taker_buy_quote": 144.78884}, {"ts": 1774926780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1000.0, "quote_volume": 73.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 137.0, "quote_volume": 10.0558, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 10.0558}, {"ts": 1774927080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5759.0, "quote_volume": 421.96512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6933.2, "quote_volume": 506.1236, "trades": 5, "taker_buy_volume": 5380.7, "taker_buy_quote": 392.7911}, {"ts": 1774927320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2410.5, "quote_volume": 175.9665, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 62.634}, {"ts": 1774927380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927500000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 12155.5, "quote_volume": 888.46705, "trades": 12, "taker_buy_volume": 12155.5, "taker_buy_quote": 888.46705}, {"ts": 1774927560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1616.1, "quote_volume": 117.81369, "trades": 4, "taker_buy_volume": 1504.3, "taker_buy_quote": 109.66347}, {"ts": 1774927800000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3105.0, "quote_volume": 226.19925, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 113.022}, {"ts": 1774927860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1166.0, "quote_volume": 85.0014, "trades": 3, "taker_buy_volume": 1166.0, "taker_buy_quote": 85.0014}, {"ts": 1774927920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 24013.4, "quote_volume": 1755.37954, "trades": 7, "taker_buy_volume": 22013.4, "taker_buy_quote": 1609.17954}, {"ts": 1774928040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2532.0, "quote_volume": 185.58442, "trades": 4, "taker_buy_volume": 2532.0, "taker_buy_quote": 185.58442}, {"ts": 1774928160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1552.5, "quote_volume": 113.48775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928520000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 13529.5, "quote_volume": 986.61504, "trades": 8, "taker_buy_volume": 2552.5, "taker_buy_quote": 185.822}, {"ts": 1774928580000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 10708.5, "quote_volume": 780.44965, "trades": 14, "taker_buy_volume": 10708.5, "taker_buy_quote": 780.44965}, {"ts": 1774928640000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 21217.3, "quote_volume": 1546.75056, "trades": 5, "taker_buy_volume": 93.9, "taker_buy_quote": 6.8547}, {"ts": 1774928700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928760000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 70655.0, "quote_volume": 5134.58073, "trades": 25, "taker_buy_volume": 11291.6, "taker_buy_quote": 820.91353}, {"ts": 1774928820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10277.2, "quote_volume": 746.99719, "trades": 7, "taker_buy_volume": 8724.7, "taker_buy_quote": 634.28569}, {"ts": 1774928940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 26492.7, "quote_volume": 1916.09504, "trades": 25, "taker_buy_volume": 2691.3, "taker_buy_quote": 194.78099}, {"ts": 1774929060000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3639.0, "quote_volume": 263.3636, "trades": 5, "taker_buy_volume": 3639.0, "taker_buy_quote": 263.3636}, {"ts": 1774929120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 4225.0, "quote_volume": 304.38692, "trades": 5, "taker_buy_volume": 1434.6, "taker_buy_quote": 103.47812}, {"ts": 1774929360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3786.3, "quote_volume": 272.99223, "trades": 2, "taker_buy_volume": 3786.3, "taker_buy_quote": 272.99223}, {"ts": 1774929540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 6189.0, "quote_volume": 447.26844, "trades": 5, "taker_buy_volume": 6189.0, "taker_buy_quote": 447.26844}, {"ts": 1774929660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1000.0, "quote_volume": 72.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 72.2}, {"ts": 1774929780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4105.0, "quote_volume": 296.381, "trades": 4, "taker_buy_volume": 4105.0, "taker_buy_quote": 296.381}, {"ts": 1774929840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929960000, "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.072, "volume": 47824.0, "quote_volume": 3446.60986, "trades": 36, "taker_buy_volume": 11322.8, "taker_buy_quote": 817.33934}, {"ts": 1774930020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6760.8, "quote_volume": 486.7776, "trades": 3, "taker_buy_volume": 6760.8, "taker_buy_quote": 486.7776}, {"ts": 1774930080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2000.0, "quote_volume": 144.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 144.2}, {"ts": 1774930140000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 52449.6, "quote_volume": 3781.19567, "trades": 16, "taker_buy_volume": 1111.8, "taker_buy_quote": 80.27196}, {"ts": 1774930200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 111.8, "quote_volume": 8.03842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 187.0, "quote_volume": 13.4453, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 13.4453}, {"ts": 1774930380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1456.0, "quote_volume": 104.6864, "trades": 2, "taker_buy_volume": 1456.0, "taker_buy_quote": 104.6864}, {"ts": 1774930440000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 9650.0, "quote_volume": 695.23427, "trades": 8, "taker_buy_volume": 9650.0, "taker_buy_quote": 695.23427}, {"ts": 1774930500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 525.7, "quote_volume": 37.95554, "trades": 3, "taker_buy_volume": 525.7, "taker_buy_quote": 37.95554}, {"ts": 1774930560000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 11280.0, "quote_volume": 814.0055, "trades": 10, "taker_buy_volume": 8175.0, "taker_buy_quote": 590.135}, {"ts": 1774930620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 10076.8, "quote_volume": 726.53728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 13819.5, "quote_volume": 998.2754, "trades": 15, "taker_buy_volume": 8714.5, "taker_buy_quote": 629.6944}, {"ts": 1774930740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930800000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 16387.6, "quote_volume": 1184.05202, "trades": 9, "taker_buy_volume": 9673.0, "taker_buy_quote": 699.2579}, {"ts": 1774930860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 13231.6, "quote_volume": 955.93238, "trades": 10, "taker_buy_volume": 6823.2, "taker_buy_quote": 493.06211}, {"ts": 1774930920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5064.2, "quote_volume": 366.14166, "trades": 2, "taker_buy_volume": 5064.2, "taker_buy_quote": 366.14166}, {"ts": 1774930980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4339.0, "quote_volume": 313.88835, "trades": 6, "taker_buy_volume": 4339.0, "taker_buy_quote": 313.88835}, {"ts": 1774931040000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2288.0, "quote_volume": 165.9852, "trades": 3, "taker_buy_volume": 2288.0, "taker_buy_quote": 165.9852}, {"ts": 1774931100000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6185.9, "quote_volume": 448.37775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1000.0, "quote_volume": 72.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931280000, "open": 0.0723, "high": 0.0731, "low": 0.0723, "close": 0.0729, "volume": 147611.6, "quote_volume": 10735.77014, "trades": 95, "taker_buy_volume": 122173.9, "taker_buy_quote": 8886.48995}, {"ts": 1774931340000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8631.6, "quote_volume": 630.76296, "trades": 7, "taker_buy_volume": 8198.9, "taker_buy_quote": 599.13259}, {"ts": 1774931400000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3929.9, "quote_volume": 287.95049, "trades": 4, "taker_buy_volume": 3929.9, "taker_buy_quote": 287.95049}, {"ts": 1774931460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 8935.8, "quote_volume": 655.87143, "trades": 4, "taker_buy_volume": 8772.9, "taker_buy_quote": 643.93086}, {"ts": 1774931580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2552.5, "quote_volume": 187.3535, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.4}, {"ts": 1774931700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1111.8, "quote_volume": 81.7173, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 81.7173}, {"ts": 1774931760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3230.0, "quote_volume": 237.728, "trades": 4, "taker_buy_volume": 1677.5, "taker_buy_quote": 123.464}, {"ts": 1774931880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5552.5, "quote_volume": 408.664, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 147.2}, {"ts": 1774931940000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 31776.2, "quote_volume": 2343.2244, "trades": 13, "taker_buy_volume": 30776.2, "taker_buy_quote": 2269.3244}, {"ts": 1774932000000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 10905.8, "quote_volume": 806.10025, "trades": 13, "taker_buy_volume": 5173.8, "taker_buy_quote": 382.6612}, {"ts": 1774932060000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 18567.4, "quote_volume": 1371.53141, "trades": 8, "taker_buy_volume": 14793.9, "taker_buy_quote": 1093.06921}, {"ts": 1774932120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1000.0, "quote_volume": 73.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.9}, {"ts": 1774932180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5105.0, "quote_volume": 377.77, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 148.0}, {"ts": 1774932240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 850.0, "quote_volume": 62.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932300000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 9652.4, "quote_volume": 714.70028, "trades": 6, "taker_buy_volume": 8466.6, "taker_buy_quote": 626.96966}, {"ts": 1774932360000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 28281.0, "quote_volume": 2104.69483, "trades": 24, "taker_buy_volume": 20122.3, "taker_buy_quote": 1497.1218}, {"ts": 1774932420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1552.5, "quote_volume": 115.8165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 43637.6, "quote_volume": 3245.35875, "trades": 22, "taker_buy_volume": 8925.9, "taker_buy_quote": 664.05191}, {"ts": 1774932540000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6033.0, "quote_volume": 448.69995, "trades": 5, "taker_buy_volume": 3480.5, "taker_buy_quote": 258.79395}, {"ts": 1774932600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 43772.2, "quote_volume": 3251.88656, "trades": 23, "taker_buy_volume": 134.6, "taker_buy_quote": 10.00078}, {"ts": 1774932660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9756.2, "quote_volume": 726.8369, "trades": 5, "taker_buy_volume": 9756.2, "taker_buy_quote": 726.8369}, {"ts": 1774932720000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5167.4, "quote_volume": 385.58804, "trades": 3, "taker_buy_volume": 5167.4, "taker_buy_quote": 385.58804}, {"ts": 1774932780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5122.5, "quote_volume": 382.65075, "trades": 3, "taker_buy_volume": 199.8, "taker_buy_quote": 14.92506}, {"ts": 1774932840000, "open": 0.0748, "high": 0.0755, "low": 0.0748, "close": 0.0754, "volume": 71683.1, "quote_volume": 5396.68605, "trades": 66, "taker_buy_volume": 52148.2, "taker_buy_quote": 3927.08601}, {"ts": 1774932900000, "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.0751, "volume": 51990.3, "quote_volume": 3912.63315, "trades": 25, "taker_buy_volume": 27894.4, "taker_buy_quote": 2098.79863}, {"ts": 1774932960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5552.5, "quote_volume": 416.99275, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 150.2}, {"ts": 1774933020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 651.7, "quote_volume": 49.00784, "trades": 4, "taker_buy_volume": 651.7, "taker_buy_quote": 49.00784}, {"ts": 1774933080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3000.0, "quote_volume": 225.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933140000, "open": 0.0749, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 73356.7, "quote_volume": 5487.7123, "trades": 39, "taker_buy_volume": 26563.6, "taker_buy_quote": 1989.64142}, {"ts": 1774933200000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 9522.2, "quote_volume": 714.33657, "trades": 10, "taker_buy_volume": 6081.6, "taker_buy_quote": 456.13632}, {"ts": 1774933260000, "open": 0.0752, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 7028.0, "quote_volume": 529.08533, "trades": 7, "taker_buy_volume": 4028.0, "taker_buy_quote": 303.63008}, {"ts": 1774933320000, "open": 0.0753, "high": 0.0757, "low": 0.0753, "close": 0.0756, "volume": 18880.0, "quote_volume": 1424.70171, "trades": 13, "taker_buy_volume": 9847.6, "taker_buy_quote": 743.69624}, {"ts": 1774933380000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 36125.7, "quote_volume": 2725.32988, "trades": 13, "taker_buy_volume": 2631.0, "taker_buy_quote": 198.38525}, {"ts": 1774933440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3907.9, "quote_volume": 295.33724, "trades": 8, "taker_buy_volume": 1907.9, "taker_buy_quote": 144.13724}, {"ts": 1774933500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7047.7, "quote_volume": 533.01352, "trades": 8, "taker_buy_volume": 7047.7, "taker_buy_quote": 533.01352}, {"ts": 1774933560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 165.2, "quote_volume": 12.50564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4865.7, "quote_volume": 368.33349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2552.5, "quote_volume": 193.22425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1000.0, "quote_volume": 75.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.8}, {"ts": 1774933800000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 7646.6, "quote_volume": 580.70802, "trades": 9, "taker_buy_volume": 3225.5, "taker_buy_quote": 245.16953}, {"ts": 1774933860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3667.4, "quote_volume": 278.5224, "trades": 3, "taker_buy_volume": 3667.4, "taker_buy_quote": 278.5224}, {"ts": 1774933920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4397.7, "quote_volume": 333.88543, "trades": 3, "taker_buy_volume": 2552.4, "taker_buy_quote": 193.82716}, {"ts": 1774933980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3444.0, "quote_volume": 261.3996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934040000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6740.5, "quote_volume": 511.0382, "trades": 6, "taker_buy_volume": 1552.5, "taker_buy_quote": 117.6795}, {"ts": 1774934100000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 26450.4, "quote_volume": 2011.99811, "trades": 15, "taker_buy_volume": 18700.8, "taker_buy_quote": 1423.90798}, {"ts": 1774934160000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4275.7, "quote_volume": 325.79084, "trades": 7, "taker_buy_volume": 1548.2, "taker_buy_quote": 117.97284}, {"ts": 1774934220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 21299.8, "quote_volume": 1620.91478, "trades": 8, "taker_buy_volume": 13442.5, "taker_buy_quote": 1022.97425}, {"ts": 1774934280000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 9710.6, "quote_volume": 739.8026, "trades": 14, "taker_buy_volume": 4605.6, "taker_buy_quote": 350.64635}, {"ts": 1774934340000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 27341.9, "quote_volume": 2078.3674, "trades": 20, "taker_buy_volume": 12107.2, "taker_buy_quote": 920.81797}, {"ts": 1774934400000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 4651.8, "quote_volume": 354.37709, "trades": 6, "taker_buy_volume": 1651.8, "taker_buy_quote": 125.87709}, {"ts": 1774934460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2671.6, "quote_volume": 203.32067, "trades": 4, "taker_buy_volume": 2671.6, "taker_buy_quote": 203.32067}, {"ts": 1774934520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1000.0, "quote_volume": 76.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.2}, {"ts": 1774934580000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 10464.4, "quote_volume": 799.5126, "trades": 9, "taker_buy_volume": 9464.4, "taker_buy_quote": 723.2126}, {"ts": 1774934640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3622.5, "quote_volume": 276.859, "trades": 4, "taker_buy_volume": 1552.5, "taker_buy_quote": 118.611}, {"ts": 1774934700000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 8268.3, "quote_volume": 633.37773, "trades": 8, "taker_buy_volume": 3730.3, "taker_buy_quote": 285.74098}, {"ts": 1774934760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 316.1, "quote_volume": 24.21326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7474.5, "quote_volume": 574.0416, "trades": 5, "taker_buy_volume": 7474.5, "taker_buy_quote": 574.0416}, {"ts": 1774934880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2000.0, "quote_volume": 153.4, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.7}, {"ts": 1774934940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3335.3, "quote_volume": 256.73698, "trades": 7, "taker_buy_volume": 3335.3, "taker_buy_quote": 256.73698}, {"ts": 1774935060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2552.5, "quote_volume": 196.032, "trades": 2, "taker_buy_volume": 1552.5, "taker_buy_quote": 119.232}, {"ts": 1774935120000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 1240.1, "quote_volume": 95.61002, "trades": 7, "taker_buy_volume": 1161.3, "taker_buy_quote": 89.53454}, {"ts": 1774935180000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0774, "volume": 115791.3, "quote_volume": 8961.02823, "trades": 59, "taker_buy_volume": 107194.3, "taker_buy_quote": 8296.01631}, {"ts": 1774935240000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 91177.5, "quote_volume": 7040.67674, "trades": 34, "taker_buy_volume": 22998.2, "taker_buy_quote": 1776.43404}, {"ts": 1774935300000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 9692.7, "quote_volume": 747.69123, "trades": 5, "taker_buy_volume": 8280.3, "taker_buy_quote": 638.65395}, {"ts": 1774935360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7718.8, "quote_volume": 596.66324, "trades": 7, "taker_buy_volume": 5718.8, "taker_buy_quote": 442.06324}, {"ts": 1774935420000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 68089.1, "quote_volume": 5255.98814, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935480000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 21815.3, "quote_volume": 1686.39853, "trades": 13, "taker_buy_volume": 19815.3, "taker_buy_quote": 1531.79853}, {"ts": 1774935540000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 15724.6, "quote_volume": 1213.87272, "trades": 4, "taker_buy_volume": 15060.6, "taker_buy_quote": 1162.67832}, {"ts": 1774935600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 22673.0, "quote_volume": 1750.2556, "trades": 9, "taker_buy_volume": 3664.5, "taker_buy_quote": 282.7994}, {"ts": 1774935660000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1769.7, "quote_volume": 136.42, "trades": 2, "taker_buy_volume": 1531.0, "taker_buy_quote": 118.0401}, {"ts": 1774935720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4030.8, "quote_volume": 310.3716, "trades": 5, "taker_buy_volume": 447.5, "taker_buy_quote": 34.4575}, {"ts": 1774935780000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 22537.2, "quote_volume": 1734.54204, "trades": 14, "taker_buy_volume": 8455.5, "taker_buy_quote": 651.1735}, {"ts": 1774935840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 12809.4, "quote_volume": 986.67905, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 154.0}, {"ts": 1774935900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 28185.3, "quote_volume": 2167.74957, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 231.0}, {"ts": 1774935960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2000.0, "quote_volume": 154.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1774936020000, "open": 0.0773, "high": 0.078, "low": 0.0772, "close": 0.078, "volume": 100567.3, "quote_volume": 7800.28707, "trades": 53, "taker_buy_volume": 86259.9, "taker_buy_quote": 6693.91416}, {"ts": 1774936080000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 29262.0, "quote_volume": 2278.30647, "trades": 24, "taker_buy_volume": 24906.3, "taker_buy_quote": 1939.49084}, {"ts": 1774936140000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 35471.2, "quote_volume": 2761.80867, "trades": 32, "taker_buy_volume": 15855.2, "taker_buy_quote": 1234.88822}, {"ts": 1774936200000, "open": 0.0778, "high": 0.0782, "low": 0.0777, "close": 0.0781, "volume": 89800.4, "quote_volume": 6992.0796, "trades": 40, "taker_buy_volume": 30153.6, "taker_buy_quote": 2351.48678}, {"ts": 1774936260000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 124534.6, "quote_volume": 9698.2502, "trades": 50, "taker_buy_volume": 19976.7, "taker_buy_quote": 1555.93699}, {"ts": 1774936320000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 29586.6, "quote_volume": 2306.0438, "trades": 17, "taker_buy_volume": 26762.2, "taker_buy_quote": 2085.89498}, {"ts": 1774936380000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 15061.2, "quote_volume": 1172.75698, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3358.3, "quote_volume": 261.27574, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 155.6}, {"ts": 1774936500000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 32936.5, "quote_volume": 2558.89841, "trades": 28, "taker_buy_volume": 5867.1, "taker_buy_quote": 455.87367}, {"ts": 1774936560000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 5197.3, "quote_volume": 404.9654, "trades": 6, "taker_buy_volume": 4973.8, "taker_buy_quote": 387.5771}, {"ts": 1774936620000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 20620.6, "quote_volume": 1608.91298, "trades": 11, "taker_buy_volume": 19620.6, "taker_buy_quote": 1530.81298}, {"ts": 1774936680000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5541.7, "quote_volume": 432.55152, "trades": 5, "taker_buy_volume": 2541.7, "taker_buy_quote": 198.35152}, {"ts": 1774936740000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 35745.3, "quote_volume": 2782.33118, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 9477.7, "quote_volume": 735.46952, "trades": 7, "taker_buy_volume": 1552.5, "taker_buy_quote": 120.474}, {"ts": 1774936860000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2552.5, "quote_volume": 198.174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936920000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 19938.4, "quote_volume": 1547.47417, "trades": 9, "taker_buy_volume": 6359.7, "taker_buy_quote": 494.14869}, {"ts": 1774936980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16685.0, "quote_volume": 1291.419, "trades": 9, "taker_buy_volume": 6040.7, "taker_buy_quote": 467.55018}, {"ts": 1774937040000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 57659.8, "quote_volume": 4457.78649, "trades": 30, "taker_buy_volume": 18873.2, "taker_buy_quote": 1458.45734}, {"ts": 1774937100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13208.0, "quote_volume": 1020.37941, "trades": 9, "taker_buy_volume": 4828.1, "taker_buy_quote": 373.21213}, {"ts": 1774937160000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 4376.9, "quote_volume": 338.46909, "trades": 3, "taker_buy_volume": 4173.8, "taker_buy_quote": 322.78977}, {"ts": 1774937220000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 19311.2, "quote_volume": 1493.21939, "trades": 10, "taker_buy_volume": 10853.4, "taker_buy_quote": 839.43145}, {"ts": 1774937280000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 1298.7, "quote_volume": 100.22804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937340000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 56855.8, "quote_volume": 4366.20741, "trades": 16, "taker_buy_volume": 29311.6, "taker_buy_quote": 2251.13088}, {"ts": 1774937400000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 21806.8, "quote_volume": 1676.4894, "trades": 18, "taker_buy_volume": 19156.7, "taker_buy_quote": 1472.96172}, {"ts": 1774937460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 13807.6, "quote_volume": 1062.05969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937520000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 22818.2, "quote_volume": 1754.22901, "trades": 11, "taker_buy_volume": 19465.0, "taker_buy_quote": 1496.70325}, {"ts": 1774937580000, "open": 0.077, "high": 0.0776, "low": 0.077, "close": 0.0776, "volume": 45901.6, "quote_volume": 3554.72484, "trades": 19, "taker_buy_volume": 44646.2, "taker_buy_quote": 3457.8058}, {"ts": 1774937640000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 27889.8, "quote_volume": 2166.74437, "trades": 20, "taker_buy_volume": 27706.8, "taker_buy_quote": 2152.56187}, {"ts": 1774937700000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 105781.0, "quote_volume": 8234.57191, "trades": 48, "taker_buy_volume": 47260.1, "taker_buy_quote": 3682.32644}, {"ts": 1774937760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 67201.5, "quote_volume": 5228.2767, "trades": 28, "taker_buy_volume": 48704.1, "taker_buy_quote": 3789.17898}, {"ts": 1774937820000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5349.7, "quote_volume": 415.95141, "trades": 5, "taker_buy_volume": 2797.2, "taker_buy_quote": 217.62216}, {"ts": 1774937880000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2002.3, "quote_volume": 155.62369, "trades": 2, "taker_buy_volume": 449.8, "taker_buy_quote": 34.99444}, {"ts": 1774937940000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 27457.7, "quote_volume": 2138.07692, "trades": 15, "taker_buy_volume": 24905.2, "taker_buy_quote": 1938.82667}, {"ts": 1774938000000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 18302.6, "quote_volume": 1427.35937, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 14387.4, "quote_volume": 1120.02489, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1000.0, "quote_volume": 78.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938180000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3000.0, "quote_volume": 233.9, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.0}, {"ts": 1774938240000, "open": 0.0782, "high": 0.079, "low": 0.0782, "close": 0.0786, "volume": 101925.2, "quote_volume": 8018.40138, "trades": 97, "taker_buy_volume": 75259.8, "taker_buy_quote": 5920.4441}, {"ts": 1774938300000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 45447.7, "quote_volume": 3564.96029, "trades": 17, "taker_buy_volume": 7979.6, "taker_buy_quote": 627.04131}, {"ts": 1774938360000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 20503.6, "quote_volume": 1607.43929, "trades": 10, "taker_buy_volume": 14528.3, "taker_buy_quote": 1139.01872}, {"ts": 1774938420000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 10808.0, "quote_volume": 848.28832, "trades": 9, "taker_buy_volume": 6858.7, "taker_buy_quote": 538.40795}, {"ts": 1774938480000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 85957.4, "quote_volume": 6773.37911, "trades": 28, "taker_buy_volume": 51524.2, "taker_buy_quote": 4059.77456}, {"ts": 1774938540000, "open": 0.0788, "high": 0.0791, "low": 0.0786, "close": 0.0791, "volume": 63566.5, "quote_volume": 5009.2754, "trades": 32, "taker_buy_volume": 17484.3, "taker_buy_quote": 1381.59133}, {"ts": 1774938600000, "open": 0.079, "high": 0.0793, "low": 0.0788, "close": 0.0791, "volume": 158537.9, "quote_volume": 12542.56814, "trades": 87, "taker_buy_volume": 120598.6, "taker_buy_quote": 9545.7327}, {"ts": 1774938660000, "open": 0.079, "high": 0.0802, "low": 0.0789, "close": 0.08, "volume": 1049905.5, "quote_volume": 83536.7336, "trades": 560, "taker_buy_volume": 615518.3, "taker_buy_quote": 49007.59675}, {"ts": 1774938720000, "open": 0.0801, "high": 0.0827, "low": 0.0797, "close": 0.0822, "volume": 1605191.5, "quote_volume": 130049.82629, "trades": 947, "taker_buy_volume": 825411.8, "taker_buy_quote": 66816.80598}, {"ts": 1774938780000, "open": 0.0821, "high": 0.084, "low": 0.0801, "close": 0.0825, "volume": 1775481.3, "quote_volume": 146128.07333, "trades": 1144, "taker_buy_volume": 897632.2, "taker_buy_quote": 73931.23579}, {"ts": 1774938840000, "open": 0.0825, "high": 0.0841, "low": 0.0814, "close": 0.0836, "volume": 841012.6, "quote_volume": 69621.3882, "trades": 383, "taker_buy_volume": 282539.5, "taker_buy_quote": 23464.03978}, {"ts": 1774938900000, "open": 0.0834, "high": 0.0847, "low": 0.0834, "close": 0.0844, "volume": 542259.0, "quote_volume": 45641.67722, "trades": 503, "taker_buy_volume": 320655.3, "taker_buy_quote": 27017.59008}, {"ts": 1774938960000, "open": 0.0842, "high": 0.0847, "low": 0.0811, "close": 0.082, "volume": 987718.9, "quote_volume": 82313.45484, "trades": 806, "taker_buy_volume": 448480.1, "taker_buy_quote": 37405.89232}, {"ts": 1774939020000, "open": 0.0819, "high": 0.0828, "low": 0.0814, "close": 0.0815, "volume": 405493.1, "quote_volume": 33376.35493, "trades": 182, "taker_buy_volume": 199510.5, "taker_buy_quote": 16441.19267}, {"ts": 1774939080000, "open": 0.0813, "high": 0.0844, "low": 0.0808, "close": 0.0841, "volume": 840493.1, "quote_volume": 69306.02474, "trades": 434, "taker_buy_volume": 470936.2, "taker_buy_quote": 38774.51303}, {"ts": 1774939140000, "open": 0.0841, "high": 0.085, "low": 0.082, "close": 0.0822, "volume": 664679.1, "quote_volume": 55611.45791, "trades": 379, "taker_buy_volume": 317212.1, "taker_buy_quote": 26559.22915}, {"ts": 1774939200000, "open": 0.0823, "high": 0.09, "low": 0.0823, "close": 0.0857, "volume": 1071041.9, "quote_volume": 91060.85349, "trades": 825, "taker_buy_volume": 714290.1, "taker_buy_quote": 60673.80079}, {"ts": 1774939260000, "open": 0.0857, "high": 0.09, "low": 0.0856, "close": 0.0886, "volume": 593099.1, "quote_volume": 52353.32049, "trades": 549, "taker_buy_volume": 346404.1, "taker_buy_quote": 30500.63178}, {"ts": 1774939320000, "open": 0.0886, "high": 0.0958, "low": 0.0885, "close": 0.0958, "volume": 1121055.9, "quote_volume": 104514.51899, "trades": 873, "taker_buy_volume": 751661.6, "taker_buy_quote": 70052.89606}, {"ts": 1774939380000, "open": 0.096, "high": 0.1049, "low": 0.096, "close": 0.1029, "volume": 1077263.5, "quote_volume": 107962.52075, "trades": 1237, "taker_buy_volume": 626812.1, "taker_buy_quote": 62592.65055}, {"ts": 1774939440000, "open": 0.1032, "high": 0.1097, "low": 0.0975, "close": 0.106, "volume": 1067994.6, "quote_volume": 109529.3938, "trades": 1466, "taker_buy_volume": 584464.5, "taker_buy_quote": 59799.04949}, {"ts": 1774939500000, "open": 0.1062, "high": 0.1129, "low": 0.1019, "close": 0.1063, "volume": 2485319.6, "quote_volume": 266332.66024, "trades": 4060, "taker_buy_volume": 1105220.3, "taker_buy_quote": 118137.11449}, {"ts": 1774939560000, "open": 0.1061, "high": 0.1063, "low": 0.0889, "close": 0.0941, "volume": 2909881.5, "quote_volume": 277673.63457, "trades": 3593, "taker_buy_volume": 1184966.1, "taker_buy_quote": 112219.23241}, {"ts": 1774939620000, "open": 0.0935, "high": 0.0963, "low": 0.0924, "close": 0.0961, "volume": 1003935.7, "quote_volume": 94744.76086, "trades": 879, "taker_buy_volume": 605348.6, "taker_buy_quote": 57070.09393}, {"ts": 1774939680000, "open": 0.0961, "high": 0.0988, "low": 0.0955, "close": 0.096, "volume": 763765.4, "quote_volume": 73752.69786, "trades": 547, "taker_buy_volume": 272211.2, "taker_buy_quote": 26295.69226}, {"ts": 1774939740000, "open": 0.0958, "high": 0.0964, "low": 0.088, "close": 0.0886, "volume": 1824366.6, "quote_volume": 165780.0655, "trades": 1282, "taker_buy_volume": 1090478.8, "taker_buy_quote": 98816.82087}, {"ts": 1774939800000, "open": 0.089, "high": 0.0912, "low": 0.0875, "close": 0.0901, "volume": 1158760.3, "quote_volume": 103532.66622, "trades": 1106, "taker_buy_volume": 702083.3, "taker_buy_quote": 62791.85808}, {"ts": 1774939860000, "open": 0.0901, "high": 0.0913, "low": 0.0887, "close": 0.0902, "volume": 702081.5, "quote_volume": 63300.14437, "trades": 613, "taker_buy_volume": 349909.3, "taker_buy_quote": 31557.89539}, {"ts": 1774939920000, "open": 0.0901, "high": 0.0928, "low": 0.09, "close": 0.0911, "volume": 398774.8, "quote_volume": 36445.67988, "trades": 647, "taker_buy_volume": 240764.5, "taker_buy_quote": 22026.38078}, {"ts": 1774939980000, "open": 0.091, "high": 0.0915, "low": 0.0878, "close": 0.0894, "volume": 617734.1, "quote_volume": 55223.65765, "trades": 1004, "taker_buy_volume": 297548.6, "taker_buy_quote": 26622.61826}, {"ts": 1774940040000, "open": 0.0896, "high": 0.0927, "low": 0.089, "close": 0.0912, "volume": 423396.6, "quote_volume": 38152.98155, "trades": 752, "taker_buy_volume": 259705.1, "taker_buy_quote": 23445.21459}, {"ts": 1774940100000, "open": 0.0912, "high": 0.0915, "low": 0.0883, "close": 0.0895, "volume": 1006874.9, "quote_volume": 89943.95425, "trades": 901, "taker_buy_volume": 693248.8, "taker_buy_quote": 61929.65032}, {"ts": 1774940160000, "open": 0.0894, "high": 0.0896, "low": 0.0883, "close": 0.0892, "volume": 304661.9, "quote_volume": 27113.38884, "trades": 290, "taker_buy_volume": 195210.5, "taker_buy_quote": 17390.25916}, {"ts": 1774940220000, "open": 0.0889, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 335477.5, "quote_volume": 29814.99302, "trades": 148, "taker_buy_volume": 267112.8, "taker_buy_quote": 23759.31595}, {"ts": 1774940280000, "open": 0.0885, "high": 0.093, "low": 0.0884, "close": 0.0908, "volume": 292538.0, "quote_volume": 26443.06086, "trades": 399, "taker_buy_volume": 210118.0, "taker_buy_quote": 19031.52389}, {"ts": 1774940340000, "open": 0.0908, "high": 0.091, "low": 0.0899, "close": 0.0904, "volume": 186706.8, "quote_volume": 16890.74733, "trades": 153, "taker_buy_volume": 61813.4, "taker_buy_quote": 5593.28558}, {"ts": 1774940400000, "open": 0.0906, "high": 0.0924, "low": 0.0902, "close": 0.0902, "volume": 284416.3, "quote_volume": 26017.91316, "trades": 410, "taker_buy_volume": 124278.5, "taker_buy_quote": 11374.55317}, {"ts": 1774940460000, "open": 0.0904, "high": 0.0915, "low": 0.0899, "close": 0.0912, "volume": 165113.0, "quote_volume": 14980.78229, "trades": 183, "taker_buy_volume": 69390.2, "taker_buy_quote": 6311.10519}, {"ts": 1774940520000, "open": 0.0912, "high": 0.0924, "low": 0.0908, "close": 0.0913, "volume": 213487.7, "quote_volume": 19535.35267, "trades": 195, "taker_buy_volume": 76880.8, "taker_buy_quote": 7040.13942}, {"ts": 1774940580000, "open": 0.0912, "high": 0.0915, "low": 0.0893, "close": 0.0904, "volume": 219930.2, "quote_volume": 19863.31842, "trades": 184, "taker_buy_volume": 86480.6, "taker_buy_quote": 7794.60232}, {"ts": 1774940640000, "open": 0.0905, "high": 0.091, "low": 0.0896, "close": 0.0901, "volume": 95483.3, "quote_volume": 8608.20699, "trades": 98, "taker_buy_volume": 53973.1, "taker_buy_quote": 4869.74496}, {"ts": 1774940700000, "open": 0.0903, "high": 0.0903, "low": 0.0878, "close": 0.0879, "volume": 199162.0, "quote_volume": 17686.19986, "trades": 224, "taker_buy_volume": 82595.0, "taker_buy_quote": 7350.41006}, {"ts": 1774940760000, "open": 0.0877, "high": 0.0892, "low": 0.0876, "close": 0.089, "volume": 307138.4, "quote_volume": 27110.55854, "trades": 242, "taker_buy_volume": 248177.1, "taker_buy_quote": 21906.90365}, {"ts": 1774940820000, "open": 0.0889, "high": 0.0913, "low": 0.0885, "close": 0.0902, "volume": 333612.9, "quote_volume": 29969.77714, "trades": 339, "taker_buy_volume": 177903.4, "taker_buy_quote": 15988.69871}, {"ts": 1774940880000, "open": 0.0905, "high": 0.0908, "low": 0.0885, "close": 0.0886, "volume": 185572.9, "quote_volume": 16659.18185, "trades": 162, "taker_buy_volume": 81038.5, "taker_buy_quote": 7287.73337}, {"ts": 1774940940000, "open": 0.0889, "high": 0.0909, "low": 0.0885, "close": 0.0906, "volume": 100141.5, "quote_volume": 8980.88275, "trades": 143, "taker_buy_volume": 64940.4, "taker_buy_quote": 5818.88035}, {"ts": 1774941000000, "open": 0.0909, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 56618.6, "quote_volume": 5127.83434, "trades": 64, "taker_buy_volume": 30287.7, "taker_buy_quote": 2746.39778}, {"ts": 1774941060000, "open": 0.0905, "high": 0.0912, "low": 0.0898, "close": 0.0899, "volume": 139301.7, "quote_volume": 12630.89759, "trades": 128, "taker_buy_volume": 68238.3, "taker_buy_quote": 6199.8521}, {"ts": 1774941120000, "open": 0.0901, "high": 0.0903, "low": 0.0893, "close": 0.0895, "volume": 122020.0, "quote_volume": 10946.93106, "trades": 115, "taker_buy_volume": 43900.8, "taker_buy_quote": 3942.2677}, {"ts": 1774941180000, "open": 0.0897, "high": 0.0898, "low": 0.0886, "close": 0.089, "volume": 422042.2, "quote_volume": 37573.9277, "trades": 190, "taker_buy_volume": 312265.3, "taker_buy_quote": 27805.48865}, {"ts": 1774941240000, "open": 0.0892, "high": 0.0892, "low": 0.0879, "close": 0.0883, "volume": 343594.2, "quote_volume": 30355.83192, "trades": 260, "taker_buy_volume": 156377.7, "taker_buy_quote": 13815.94767}, {"ts": 1774941300000, "open": 0.0884, "high": 0.0886, "low": 0.0869, "close": 0.0885, "volume": 353397.2, "quote_volume": 30923.72089, "trades": 220, "taker_buy_volume": 154114.2, "taker_buy_quote": 13501.48931}, {"ts": 1774941360000, "open": 0.0884, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 98239.2, "quote_volume": 8706.50918, "trades": 83, "taker_buy_volume": 44314.5, "taker_buy_quote": 3930.06477}, {"ts": 1774941420000, "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 32170.0, "quote_volume": 2855.3342, "trades": 32, "taker_buy_volume": 19697.3, "taker_buy_quote": 1748.52201}, {"ts": 1774941480000, "open": 0.0883, "high": 0.0883, "low": 0.0875, "close": 0.0882, "volume": 67312.8, "quote_volume": 5911.21744, "trades": 65, "taker_buy_volume": 33532.9, "taker_buy_quote": 2945.18476}, {"ts": 1774941540000, "open": 0.0883, "high": 0.0883, "low": 0.087, "close": 0.0875, "volume": 262989.5, "quote_volume": 23007.09243, "trades": 207, "taker_buy_volume": 68706.5, "taker_buy_quote": 6011.03196}, {"ts": 1774941600000, "open": 0.0874, "high": 0.0878, "low": 0.087, "close": 0.0874, "volume": 142449.3, "quote_volume": 12443.27404, "trades": 62, "taker_buy_volume": 36597.6, "taker_buy_quote": 3199.95628}, {"ts": 1774941660000, "open": 0.0874, "high": 0.088, "low": 0.0872, "close": 0.0875, "volume": 55324.6, "quote_volume": 4850.7834, "trades": 84, "taker_buy_volume": 22341.0, "taker_buy_quote": 1959.67323}, {"ts": 1774941720000, "open": 0.0875, "high": 0.0876, "low": 0.087, "close": 0.0873, "volume": 97202.6, "quote_volume": 8486.17714, "trades": 70, "taker_buy_volume": 58614.4, "taker_buy_quote": 5119.75305}, {"ts": 1774941780000, "open": 0.0872, "high": 0.0878, "low": 0.0871, "close": 0.0873, "volume": 135079.6, "quote_volume": 11804.29989, "trades": 85, "taker_buy_volume": 98158.8, "taker_buy_quote": 8576.78199}, {"ts": 1774941840000, "open": 0.0873, "high": 0.088, "low": 0.087, "close": 0.088, "volume": 229996.7, "quote_volume": 20115.89792, "trades": 215, "taker_buy_volume": 84528.9, "taker_buy_quote": 7405.10528}, {"ts": 1774941900000, "open": 0.0878, "high": 0.0883, "low": 0.0871, "close": 0.0883, "volume": 120197.0, "quote_volume": 10535.05447, "trades": 219, "taker_buy_volume": 69697.9, "taker_buy_quote": 6113.84527}, {"ts": 1774941960000, "open": 0.0882, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 53909.3, "quote_volume": 4750.55163, "trades": 53, "taker_buy_volume": 28048.9, "taker_buy_quote": 2472.4848}, {"ts": 1774942020000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 48941.4, "quote_volume": 4306.5929, "trades": 24, "taker_buy_volume": 6591.7, "taker_buy_quote": 580.02302}, {"ts": 1774942080000, "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0884, "volume": 138208.3, "quote_volume": 12209.89528, "trades": 95, "taker_buy_volume": 72385.5, "taker_buy_quote": 6395.54522}, {"ts": 1774942140000, "open": 0.0885, "high": 0.0897, "low": 0.0884, "close": 0.0895, "volume": 223984.0, "quote_volume": 19991.17044, "trades": 223, "taker_buy_volume": 130206.0, "taker_buy_quote": 11630.7547}, {"ts": 1774942200000, "open": 0.0896, "high": 0.0896, "low": 0.089, "close": 0.089, "volume": 125237.8, "quote_volume": 11178.6839, "trades": 146, "taker_buy_volume": 62131.2, "taker_buy_quote": 5549.87953}, {"ts": 1774942260000, "open": 0.0891, "high": 0.0896, "low": 0.0887, "close": 0.0887, "volume": 187627.5, "quote_volume": 16741.99521, "trades": 138, "taker_buy_volume": 94125.1, "taker_buy_quote": 8404.4212}, {"ts": 1774942320000, "open": 0.0886, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 16923.1, "quote_volume": 1501.61037, "trades": 18, "taker_buy_volume": 7213.7, "taker_buy_quote": 640.38573}, {"ts": 1774942380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2820.1, "quote_volume": 250.14287, "trades": 3, "taker_buy_volume": 2370.1, "taker_buy_quote": 210.22787}, {"ts": 1774942440000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 13968.5, "quote_volume": 1238.89709, "trades": 21, "taker_buy_volume": 9530.8, "taker_buy_quote": 845.54557}, {"ts": 1774942500000, "open": 0.0885, "high": 0.0887, "low": 0.088, "close": 0.0885, "volume": 132836.3, "quote_volume": 11742.40683, "trades": 135, "taker_buy_volume": 42965.2, "taker_buy_quote": 3797.85834}, {"ts": 1774942560000, "open": 0.0885, "high": 0.0899, "low": 0.0884, "close": 0.0897, "volume": 211640.1, "quote_volume": 18828.53838, "trades": 217, "taker_buy_volume": 112501.8, "taker_buy_quote": 10012.3131}, {"ts": 1774942620000, "open": 0.0896, "high": 0.0907, "low": 0.0895, "close": 0.09, "volume": 330917.8, "quote_volume": 29832.27351, "trades": 279, "taker_buy_volume": 157538.5, "taker_buy_quote": 14209.95781}, {"ts": 1774942680000, "open": 0.0899, "high": 0.0901, "low": 0.0886, "close": 0.0891, "volume": 75991.6, "quote_volume": 6784.17526, "trades": 83, "taker_buy_volume": 27450.2, "taker_buy_quote": 2452.37467}, {"ts": 1774942740000, "open": 0.089, "high": 0.091, "low": 0.0889, "close": 0.09, "volume": 348636.4, "quote_volume": 31477.70149, "trades": 212, "taker_buy_volume": 222652.9, "taker_buy_quote": 20126.05002}, {"ts": 1774942800000, "open": 0.0899, "high": 0.0918, "low": 0.0898, "close": 0.0917, "volume": 259288.3, "quote_volume": 23510.6902, "trades": 159, "taker_buy_volume": 194567.4, "taker_buy_quote": 17651.39097}, {"ts": 1774942860000, "open": 0.0918, "high": 0.0936, "low": 0.0918, "close": 0.0929, "volume": 359240.4, "quote_volume": 33282.38397, "trades": 332, "taker_buy_volume": 208358.6, "taker_buy_quote": 19300.97083}, {"ts": 1774942920000, "open": 0.093, "high": 0.0935, "low": 0.0925, "close": 0.0931, "volume": 175325.3, "quote_volume": 16305.36808, "trades": 156, "taker_buy_volume": 71366.2, "taker_buy_quote": 6643.53782}, {"ts": 1774942980000, "open": 0.0934, "high": 0.094, "low": 0.0927, "close": 0.0936, "volume": 255629.7, "quote_volume": 23887.74773, "trades": 235, "taker_buy_volume": 130394.1, "taker_buy_quote": 12201.20288}, {"ts": 1774943040000, "open": 0.0935, "high": 0.095, "low": 0.0934, "close": 0.0942, "volume": 439303.0, "quote_volume": 41398.07942, "trades": 370, "taker_buy_volume": 248130.5, "taker_buy_quote": 23428.03167}, {"ts": 1774943100000, "open": 0.0942, "high": 0.0947, "low": 0.0928, "close": 0.0934, "volume": 138240.4, "quote_volume": 12965.9601, "trades": 134, "taker_buy_volume": 47705.7, "taker_buy_quote": 4489.82682}, {"ts": 1774943160000, "open": 0.0932, "high": 0.095, "low": 0.093, "close": 0.0946, "volume": 237470.9, "quote_volume": 22349.67594, "trades": 195, "taker_buy_volume": 153200.1, "taker_buy_quote": 14447.74659}, {"ts": 1774943220000, "open": 0.0946, "high": 0.0946, "low": 0.0929, "close": 0.0941, "volume": 224139.2, "quote_volume": 21053.66589, "trades": 228, "taker_buy_volume": 150190.9, "taker_buy_quote": 14113.10759}, {"ts": 1774943280000, "open": 0.0941, "high": 0.0943, "low": 0.091, "close": 0.0914, "volume": 1067420.8, "quote_volume": 98749.09172, "trades": 528, "taker_buy_volume": 481456.6, "taker_buy_quote": 44510.89249}, {"ts": 1774943340000, "open": 0.0912, "high": 0.0932, "low": 0.091, "close": 0.0931, "volume": 286755.8, "quote_volume": 26418.60715, "trades": 205, "taker_buy_volume": 218284.4, "taker_buy_quote": 20125.14346}, {"ts": 1774943400000, "open": 0.0932, "high": 0.0944, "low": 0.093, "close": 0.0942, "volume": 92633.2, "quote_volume": 8670.44035, "trades": 84, "taker_buy_volume": 69641.1, "taker_buy_quote": 6518.08931}, {"ts": 1774943460000, "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 36629.8, "quote_volume": 3442.97106, "trades": 46, "taker_buy_volume": 14420.1, "taker_buy_quote": 1356.49288}, {"ts": 1774943520000, "open": 0.0939, "high": 0.094, "low": 0.0923, "close": 0.0931, "volume": 63953.5, "quote_volume": 5950.46004, "trades": 92, "taker_buy_volume": 21366.4, "taker_buy_quote": 1984.58484}, {"ts": 1774943580000, "open": 0.0932, "high": 0.0932, "low": 0.0921, "close": 0.0925, "volume": 148986.2, "quote_volume": 13783.18825, "trades": 110, "taker_buy_volume": 48387.0, "taker_buy_quote": 4481.83087}, {"ts": 1774943640000, "open": 0.0923, "high": 0.0927, "low": 0.0915, "close": 0.0919, "volume": 183062.4, "quote_volume": 16852.86785, "trades": 185, "taker_buy_volume": 75819.6, "taker_buy_quote": 6987.3376}, {"ts": 1774943700000, "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0922, "volume": 75315.2, "quote_volume": 6941.47173, "trades": 99, "taker_buy_volume": 37668.1, "taker_buy_quote": 3474.57859}, {"ts": 1774943760000, "open": 0.0922, "high": 0.0927, "low": 0.0915, "close": 0.0924, "volume": 200605.0, "quote_volume": 18461.69104, "trades": 123, "taker_buy_volume": 136796.6, "taker_buy_quote": 12597.21485}, {"ts": 1774943820000, "open": 0.0925, "high": 0.0929, "low": 0.092, "close": 0.092, "volume": 153272.0, "quote_volume": 14175.00066, "trades": 132, "taker_buy_volume": 80685.7, "taker_buy_quote": 7467.3654}, {"ts": 1774943880000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 36382.3, "quote_volume": 3344.94801, "trades": 27, "taker_buy_volume": 4673.9, "taker_buy_quote": 430.0911}, {"ts": 1774943940000, "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 49043.1, "quote_volume": 4511.97008, "trades": 31, "taker_buy_volume": 20550.5, "taker_buy_quote": 1892.19263}, {"ts": 1774944000000, "open": 0.0918, "high": 0.0918, "low": 0.091, "close": 0.0912, "volume": 220713.3, "quote_volume": 20148.05722, "trades": 113, "taker_buy_volume": 28456.9, "taker_buy_quote": 2600.40365}, {"ts": 1774944060000, "open": 0.091, "high": 0.0915, "low": 0.0905, "close": 0.0906, "volume": 89185.0, "quote_volume": 8128.16218, "trades": 66, "taker_buy_volume": 47724.1, "taker_buy_quote": 4351.10812}, {"ts": 1774944120000, "open": 0.0908, "high": 0.0913, "low": 0.0907, "close": 0.0907, "volume": 108064.7, "quote_volume": 9836.516, "trades": 85, "taker_buy_volume": 87688.2, "taker_buy_quote": 7985.32072}, {"ts": 1774944180000, "open": 0.0906, "high": 0.0924, "low": 0.0906, "close": 0.0924, "volume": 279959.6, "quote_volume": 25589.1999, "trades": 120, "taker_buy_volume": 256542.0, "taker_buy_quote": 23443.16443}, {"ts": 1774944240000, "open": 0.0924, "high": 0.0924, "low": 0.0914, "close": 0.0918, "volume": 128579.2, "quote_volume": 11811.57367, "trades": 96, "taker_buy_volume": 50278.7, "taker_buy_quote": 4612.81994}, {"ts": 1774944300000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 31013.0, "quote_volume": 2848.97173, "trades": 43, "taker_buy_volume": 20928.0, "taker_buy_quote": 1922.91334}, {"ts": 1774944360000, "open": 0.0917, "high": 0.0917, "low": 0.0888, "close": 0.0894, "volume": 151785.1, "quote_volume": 13720.53714, "trades": 193, "taker_buy_volume": 52214.9, "taker_buy_quote": 4734.6209}, {"ts": 1774944420000, "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.0891, "volume": 124929.5, "quote_volume": 11124.93353, "trades": 130, "taker_buy_volume": 59299.5, "taker_buy_quote": 5284.19053}, {"ts": 1774944480000, "open": 0.0892, "high": 0.0916, "low": 0.0892, "close": 0.0896, "volume": 192506.7, "quote_volume": 17376.48638, "trades": 214, "taker_buy_volume": 132175.3, "taker_buy_quote": 11947.74043}, {"ts": 1774944540000, "open": 0.0895, "high": 0.0906, "low": 0.0895, "close": 0.0902, "volume": 95792.4, "quote_volume": 8611.52913, "trades": 92, "taker_buy_volume": 51199.0, "taker_buy_quote": 4612.84963}, {"ts": 1774944600000, "open": 0.09, "high": 0.0907, "low": 0.09, "close": 0.0904, "volume": 52207.7, "quote_volume": 4721.81126, "trades": 68, "taker_buy_volume": 33647.5, "taker_buy_quote": 3045.1323}, {"ts": 1774944660000, "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0905, "volume": 47824.5, "quote_volume": 4320.75989, "trades": 42, "taker_buy_volume": 30349.4, "taker_buy_quote": 2744.11643}, {"ts": 1774944720000, "open": 0.0905, "high": 0.0905, "low": 0.0895, "close": 0.0899, "volume": 94170.9, "quote_volume": 8475.80273, "trades": 94, "taker_buy_volume": 47100.0, "taker_buy_quote": 4240.00022}, {"ts": 1774944780000, "open": 0.09, "high": 0.0908, "low": 0.0899, "close": 0.0899, "volume": 117521.5, "quote_volume": 10615.13662, "trades": 123, "taker_buy_volume": 65754.5, "taker_buy_quote": 5945.43968}, {"ts": 1774944840000, "open": 0.09, "high": 0.0904, "low": 0.0897, "close": 0.0904, "volume": 50044.3, "quote_volume": 4505.43496, "trades": 48, "taker_buy_volume": 42333.6, "taker_buy_quote": 3812.5698}, {"ts": 1774944900000, "open": 0.0903, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 41651.4, "quote_volume": 3762.58353, "trades": 44, "taker_buy_volume": 16584.8, "taker_buy_quote": 1498.66483}, {"ts": 1774944960000, "open": 0.0903, "high": 0.0903, "low": 0.0896, "close": 0.0896, "volume": 19896.4, "quote_volume": 1788.78515, "trades": 25, "taker_buy_volume": 9692.4, "taker_buy_quote": 872.01832}, {"ts": 1774945020000, "open": 0.0896, "high": 0.0904, "low": 0.0892, "close": 0.0899, "volume": 147579.1, "quote_volume": 13240.96029, "trades": 137, "taker_buy_volume": 84635.3, "taker_buy_quote": 7599.83554}, {"ts": 1774945080000, "open": 0.0897, "high": 0.0899, "low": 0.0889, "close": 0.0889, "volume": 135560.3, "quote_volume": 12118.4447, "trades": 75, "taker_buy_volume": 19955.9, "taker_buy_quote": 1781.22594}, {"ts": 1774945140000, "open": 0.0888, "high": 0.0912, "low": 0.0886, "close": 0.0898, "volume": 180408.2, "quote_volume": 16199.22594, "trades": 165, "taker_buy_volume": 156023.0, "taker_buy_quote": 14025.01904}, {"ts": 1774945200000, "open": 0.0898, "high": 0.0902, "low": 0.0893, "close": 0.0895, "volume": 129568.7, "quote_volume": 11618.44989, "trades": 82, "taker_buy_volume": 43232.7, "taker_buy_quote": 3876.81603}, {"ts": 1774945260000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 16218.3, "quote_volume": 1450.27008, "trades": 18, "taker_buy_volume": 8273.8, "taker_buy_quote": 740.07678}, {"ts": 1774945320000, "open": 0.0894, "high": 0.0895, "low": 0.087, "close": 0.0879, "volume": 870251.0, "quote_volume": 76430.99624, "trades": 506, "taker_buy_volume": 302858.6, "taker_buy_quote": 26510.82712}, {"ts": 1774945380000, "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.0882, "volume": 80530.8, "quote_volume": 7106.1487, "trades": 86, "taker_buy_volume": 65335.8, "taker_buy_quote": 5765.90549}, {"ts": 1774945440000, "open": 0.0883, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 66039.3, "quote_volume": 5838.84853, "trades": 39, "taker_buy_volume": 65017.5, "taker_buy_quote": 5748.55423}, {"ts": 1774945500000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 46556.3, "quote_volume": 4121.94217, "trades": 30, "taker_buy_volume": 4492.7, "taker_buy_quote": 398.36531}, {"ts": 1774945560000, "open": 0.0881, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 71608.4, "quote_volume": 6345.33164, "trades": 97, "taker_buy_volume": 51462.8, "taker_buy_quote": 4561.48114}, {"ts": 1774945620000, "open": 0.0888, "high": 0.0899, "low": 0.0885, "close": 0.0897, "volume": 136684.0, "quote_volume": 12222.7463, "trades": 114, "taker_buy_volume": 126607.9, "taker_buy_quote": 11324.36496}, {"ts": 1774945680000, "open": 0.0898, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 57109.0, "quote_volume": 5147.37961, "trades": 49, "taker_buy_volume": 43573.6, "taker_buy_quote": 3928.11146}, {"ts": 1774945740000, "open": 0.0903, "high": 0.0911, "low": 0.0902, "close": 0.0911, "volume": 79355.7, "quote_volume": 7188.18954, "trades": 95, "taker_buy_volume": 54764.7, "taker_buy_quote": 4965.97268}, {"ts": 1774945800000, "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 145454.9, "quote_volume": 13227.12339, "trades": 99, "taker_buy_volume": 84655.0, "taker_buy_quote": 7699.84143}, {"ts": 1774945860000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 42361.4, "quote_volume": 3867.83362, "trades": 47, "taker_buy_volume": 36159.7, "taker_buy_quote": 3301.29835}, {"ts": 1774945920000, "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0912, "volume": 53803.9, "quote_volume": 4894.80325, "trades": 50, "taker_buy_volume": 26038.3, "taker_buy_quote": 2369.45029}, {"ts": 1774945980000, "open": 0.0912, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 30453.7, "quote_volume": 2778.96062, "trades": 34, "taker_buy_volume": 28059.9, "taker_buy_quote": 2560.93139}, {"ts": 1774946040000, "open": 0.0915, "high": 0.0928, "low": 0.0915, "close": 0.0927, "volume": 124440.7, "quote_volume": 11477.76949, "trades": 118, "taker_buy_volume": 65886.1, "taker_buy_quote": 6067.2636}, {"ts": 1774946100000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0924, "volume": 100115.4, "quote_volume": 9243.55285, "trades": 86, "taker_buy_volume": 84029.3, "taker_buy_quote": 7759.81685}, {"ts": 1774946160000, "open": 0.0924, "high": 0.0925, "low": 0.0917, "close": 0.0918, "volume": 51743.6, "quote_volume": 4760.00339, "trades": 56, "taker_buy_volume": 14215.3, "taker_buy_quote": 1307.08476}, {"ts": 1774946220000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 31461.2, "quote_volume": 2881.63081, "trades": 33, "taker_buy_volume": 17012.2, "taker_buy_quote": 1559.04812}, {"ts": 1774946280000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 20560.5, "quote_volume": 1883.23367, "trades": 24, "taker_buy_volume": 14570.3, "taker_buy_quote": 1334.77454}, {"ts": 1774946340000, "open": 0.0917, "high": 0.0921, "low": 0.0913, "close": 0.092, "volume": 87253.0, "quote_volume": 8006.17563, "trades": 77, "taker_buy_volume": 64708.9, "taker_buy_quote": 5940.49702}, {"ts": 1774946400000, "open": 0.0919, "high": 0.0919, "low": 0.0901, "close": 0.0903, "volume": 117950.5, "quote_volume": 10731.64162, "trades": 130, "taker_buy_volume": 34882.8, "taker_buy_quote": 3172.64067}, {"ts": 1774946460000, "open": 0.0901, "high": 0.0903, "low": 0.0888, "close": 0.0896, "volume": 237486.9, "quote_volume": 21260.93143, "trades": 228, "taker_buy_volume": 107522.4, "taker_buy_quote": 9628.86547}, {"ts": 1774946520000, "open": 0.0894, "high": 0.0897, "low": 0.089, "close": 0.0895, "volume": 76856.5, "quote_volume": 6866.33204, "trades": 102, "taker_buy_volume": 28213.9, "taker_buy_quote": 2523.4426}, {"ts": 1774946580000, "open": 0.0893, "high": 0.0895, "low": 0.0888, "close": 0.0889, "volume": 173608.7, "quote_volume": 15484.23846, "trades": 163, "taker_buy_volume": 52761.0, "taker_buy_quote": 4708.33404}, {"ts": 1774946640000, "open": 0.0889, "high": 0.0895, "low": 0.0886, "close": 0.0891, "volume": 177399.7, "quote_volume": 15778.71416, "trades": 250, "taker_buy_volume": 78045.0, "taker_buy_quote": 6949.98559}, {"ts": 1774946700000, "open": 0.0891, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 73174.0, "quote_volume": 6523.78529, "trades": 139, "taker_buy_volume": 48786.4, "taker_buy_quote": 4352.37284}, {"ts": 1774946760000, "open": 0.0893, "high": 0.0893, "low": 0.088, "close": 0.0882, "volume": 199217.8, "quote_volume": 17680.78098, "trades": 211, "taker_buy_volume": 53537.2, "taker_buy_quote": 4757.14214}, {"ts": 1774946820000, "open": 0.0883, "high": 0.0902, "low": 0.088, "close": 0.0902, "volume": 79800.6, "quote_volume": 7102.1387, "trades": 112, "taker_buy_volume": 60120.4, "taker_buy_quote": 5355.66732}, {"ts": 1774946880000, "open": 0.0901, "high": 0.0907, "low": 0.09, "close": 0.0907, "volume": 82847.2, "quote_volume": 7495.07264, "trades": 65, "taker_buy_volume": 72660.7, "taker_buy_quote": 6574.00781}, {"ts": 1774946940000, "open": 0.0908, "high": 0.0912, "low": 0.0892, "close": 0.0901, "volume": 300936.5, "quote_volume": 27154.47504, "trades": 240, "taker_buy_volume": 79718.3, "taker_buy_quote": 7186.41363}, {"ts": 1774947000000, "open": 0.0901, "high": 0.0908, "low": 0.0897, "close": 0.0898, "volume": 196552.4, "quote_volume": 17718.62333, "trades": 137, "taker_buy_volume": 66395.3, "taker_buy_quote": 5998.6517}, {"ts": 1774947060000, "open": 0.0897, "high": 0.0898, "low": 0.0883, "close": 0.0883, "volume": 167618.5, "quote_volume": 14925.17875, "trades": 129, "taker_buy_volume": 42765.8, "taker_buy_quote": 3805.84604}, {"ts": 1774947120000, "open": 0.0883, "high": 0.0897, "low": 0.088, "close": 0.0894, "volume": 115090.5, "quote_volume": 10220.97824, "trades": 161, "taker_buy_volume": 72936.1, "taker_buy_quote": 6487.8744}, {"ts": 1774947180000, "open": 0.0892, "high": 0.0892, "low": 0.0882, "close": 0.0884, "volume": 185245.0, "quote_volume": 16397.92572, "trades": 228, "taker_buy_volume": 89596.1, "taker_buy_quote": 7936.41197}, {"ts": 1774947240000, "open": 0.0886, "high": 0.0898, "low": 0.088, "close": 0.0892, "volume": 263644.5, "quote_volume": 23346.75298, "trades": 306, "taker_buy_volume": 130434.7, "taker_buy_quote": 11581.87457}, {"ts": 1774947300000, "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.0888, "volume": 50952.4, "quote_volume": 4529.06622, "trades": 64, "taker_buy_volume": 33125.7, "taker_buy_quote": 2945.97781}, {"ts": 1774947360000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 30934.1, "quote_volume": 2753.7832, "trades": 36, "taker_buy_volume": 29775.8, "taker_buy_quote": 2650.6945}, {"ts": 1774947420000, "open": 0.0893, "high": 0.0897, "low": 0.0892, "close": 0.0894, "volume": 74421.4, "quote_volume": 6650.16446, "trades": 54, "taker_buy_volume": 63813.2, "taker_buy_quote": 5702.61114}, {"ts": 1774947480000, "open": 0.0893, "high": 0.0895, "low": 0.0888, "close": 0.0892, "volume": 65202.3, "quote_volume": 5809.1176, "trades": 69, "taker_buy_volume": 26598.8, "taker_buy_quote": 2371.64303}, {"ts": 1774947540000, "open": 0.0891, "high": 0.0904, "low": 0.089, "close": 0.0892, "volume": 126549.6, "quote_volume": 11346.86884, "trades": 186, "taker_buy_volume": 63119.0, "taker_buy_quote": 5662.19943}, {"ts": 1774947600000, "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 61214.4, "quote_volume": 5464.78986, "trades": 66, "taker_buy_volume": 38468.4, "taker_buy_quote": 3433.6096}, {"ts": 1774947660000, "open": 0.0891, "high": 0.0891, "low": 0.088, "close": 0.0883, "volume": 150125.7, "quote_volume": 13296.80779, "trades": 157, "taker_buy_volume": 77504.8, "taker_buy_quote": 6876.26959}, {"ts": 1774947720000, "open": 0.0883, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 61598.7, "quote_volume": 5457.06209, "trades": 80, "taker_buy_volume": 41667.1, "taker_buy_quote": 3689.15894}, {"ts": 1774947780000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 47972.5, "quote_volume": 4235.74223, "trades": 48, "taker_buy_volume": 28761.3, "taker_buy_quote": 2538.92037}, {"ts": 1774947840000, "open": 0.0883, "high": 0.0892, "low": 0.0881, "close": 0.0886, "volume": 76986.4, "quote_volume": 6825.061, "trades": 109, "taker_buy_volume": 34101.1, "taker_buy_quote": 3024.12237}, {"ts": 1774947900000, "open": 0.0885, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 32682.7, "quote_volume": 2893.70915, "trades": 40, "taker_buy_volume": 21398.1, "taker_buy_quote": 1894.7392}, {"ts": 1774947960000, "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0888, "volume": 60427.7, "quote_volume": 5364.0454, "trades": 62, "taker_buy_volume": 44322.2, "taker_buy_quote": 3934.9984}, {"ts": 1774948020000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0889, "volume": 82794.3, "quote_volume": 7358.45106, "trades": 50, "taker_buy_volume": 43409.9, "taker_buy_quote": 3862.68493}, {"ts": 1774948080000, "open": 0.0888, "high": 0.0892, "low": 0.0883, "close": 0.0884, "volume": 64111.6, "quote_volume": 5687.20295, "trades": 73, "taker_buy_volume": 39336.7, "taker_buy_quote": 3492.88438}, {"ts": 1774948140000, "open": 0.0884, "high": 0.0886, "low": 0.0875, "close": 0.0876, "volume": 136639.1, "quote_volume": 12007.81275, "trades": 142, "taker_buy_volume": 61077.8, "taker_buy_quote": 5374.06486}, {"ts": 1774948200000, "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 145224.8, "quote_volume": 12699.79735, "trades": 113, "taker_buy_volume": 52009.0, "taker_buy_quote": 4548.89786}, {"ts": 1774948260000, "open": 0.0875, "high": 0.0886, "low": 0.0873, "close": 0.0881, "volume": 132036.3, "quote_volume": 11635.58175, "trades": 154, "taker_buy_volume": 69348.5, "taker_buy_quote": 6109.92066}, {"ts": 1774948320000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 4861.8, "quote_volume": 428.87376, "trades": 9, "taker_buy_volume": 3481.7, "taker_buy_quote": 307.14894}, {"ts": 1774948380000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2521.2, "quote_volume": 222.23177, "trades": 4, "taker_buy_volume": 1140.5, "taker_buy_quote": 100.5921}, {"ts": 1774948440000, "open": 0.0884, "high": 0.0889, "low": 0.0877, "close": 0.0889, "volume": 102144.3, "quote_volume": 9006.59152, "trades": 100, "taker_buy_volume": 34974.1, "taker_buy_quote": 3094.46685}, {"ts": 1774948500000, "open": 0.0886, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 42657.3, "quote_volume": 3787.65869, "trades": 59, "taker_buy_volume": 18712.0, "taker_buy_quote": 1662.94773}, {"ts": 1774948560000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 79363.5, "quote_volume": 7070.58996, "trades": 135, "taker_buy_volume": 49618.0, "taker_buy_quote": 4423.06982}, {"ts": 1774948620000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 26552.8, "quote_volume": 2358.89699, "trades": 39, "taker_buy_volume": 4980.0, "taker_buy_quote": 442.80419}, {"ts": 1774948680000, "open": 0.089, "high": 0.0901, "low": 0.089, "close": 0.0896, "volume": 120896.3, "quote_volume": 10825.64553, "trades": 126, "taker_buy_volume": 92672.4, "taker_buy_quote": 8298.53196}, {"ts": 1774948740000, "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 41689.1, "quote_volume": 3740.25019, "trades": 54, "taker_buy_volume": 15786.8, "taker_buy_quote": 1416.61397}, {"ts": 1774948800000, "open": 0.0897, "high": 0.0908, "low": 0.0896, "close": 0.0906, "volume": 60378.7, "quote_volume": 5436.9131, "trades": 88, "taker_buy_volume": 33233.0, "taker_buy_quote": 2998.15437}, {"ts": 1774948860000, "open": 0.0906, "high": 0.0907, "low": 0.0892, "close": 0.0897, "volume": 207103.0, "quote_volume": 18616.5615, "trades": 168, "taker_buy_volume": 39954.0, "taker_buy_quote": 3594.40181}, {"ts": 1774948920000, "open": 0.0897, "high": 0.0907, "low": 0.0896, "close": 0.0904, "volume": 51869.2, "quote_volume": 4670.79603, "trades": 69, "taker_buy_volume": 35680.1, "taker_buy_quote": 3214.38627}, {"ts": 1774948980000, "open": 0.0904, "high": 0.0909, "low": 0.0901, "close": 0.0908, "volume": 47324.2, "quote_volume": 4282.45707, "trades": 66, "taker_buy_volume": 22781.4, "taker_buy_quote": 2062.6334}, {"ts": 1774949040000, "open": 0.0908, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 31147.3, "quote_volume": 2824.09175, "trades": 50, "taker_buy_volume": 13753.1, "taker_buy_quote": 1248.02069}, {"ts": 1774949100000, "open": 0.0904, "high": 0.0928, "low": 0.0903, "close": 0.0925, "volume": 294061.9, "quote_volume": 27010.24396, "trades": 339, "taker_buy_volume": 209092.4, "taker_buy_quote": 19203.5869}, {"ts": 1774949160000, "open": 0.0925, "high": 0.095, "low": 0.0923, "close": 0.0944, "volume": 1314153.0, "quote_volume": 123253.7754, "trades": 1126, "taker_buy_volume": 721623.2, "taker_buy_quote": 67746.20237}, {"ts": 1774949220000, "open": 0.0942, "high": 0.095, "low": 0.0938, "close": 0.095, "volume": 365912.2, "quote_volume": 34591.98588, "trades": 368, "taker_buy_volume": 212575.0, "taker_buy_quote": 20117.87091}, {"ts": 1774949280000, "open": 0.095, "high": 0.0964, "low": 0.0947, "close": 0.0961, "volume": 385557.6, "quote_volume": 36826.55426, "trades": 377, "taker_buy_volume": 257829.8, "taker_buy_quote": 24655.72811}, {"ts": 1774949340000, "open": 0.0962, "high": 0.0975, "low": 0.0952, "close": 0.0959, "volume": 581004.7, "quote_volume": 56093.53948, "trades": 656, "taker_buy_volume": 368809.1, "taker_buy_quote": 35638.21437}, {"ts": 1774949400000, "open": 0.0961, "high": 0.0967, "low": 0.094, "close": 0.0958, "volume": 707602.2, "quote_volume": 67303.37631, "trades": 899, "taker_buy_volume": 398844.7, "taker_buy_quote": 37944.12161}, {"ts": 1774949460000, "open": 0.0959, "high": 0.096, "low": 0.0949, "close": 0.095, "volume": 173237.8, "quote_volume": 16538.28711, "trades": 212, "taker_buy_volume": 91593.7, "taker_buy_quote": 8757.09933}, {"ts": 1774949520000, "open": 0.0952, "high": 0.0954, "low": 0.0944, "close": 0.0948, "volume": 75835.5, "quote_volume": 7202.68932, "trades": 86, "taker_buy_volume": 21378.9, "taker_buy_quote": 2031.81252}, {"ts": 1774949580000, "open": 0.0948, "high": 0.0951, "low": 0.0943, "close": 0.0949, "volume": 61199.8, "quote_volume": 5796.68841, "trades": 101, "taker_buy_volume": 32694.0, "taker_buy_quote": 3099.09587}, {"ts": 1774949640000, "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 118913.9, "quote_volume": 11325.18061, "trades": 104, "taker_buy_volume": 85192.7, "taker_buy_quote": 8117.82993}, {"ts": 1774949700000, "open": 0.0949, "high": 0.0953, "low": 0.0944, "close": 0.0952, "volume": 92833.8, "quote_volume": 8807.72441, "trades": 98, "taker_buy_volume": 42776.3, "taker_buy_quote": 4062.75555}, {"ts": 1774949760000, "open": 0.0953, "high": 0.0985, "low": 0.0951, "close": 0.0973, "volume": 567266.3, "quote_volume": 54997.07454, "trades": 566, "taker_buy_volume": 310543.9, "taker_buy_quote": 30183.44273}, {"ts": 1774949820000, "open": 0.0974, "high": 0.0977, "low": 0.0962, "close": 0.0966, "volume": 174097.7, "quote_volume": 16865.96379, "trades": 157, "taker_buy_volume": 61548.6, "taker_buy_quote": 5954.00809}, {"ts": 1774949880000, "open": 0.0966, "high": 0.0966, "low": 0.0948, "close": 0.095, "volume": 99837.7, "quote_volume": 9532.05844, "trades": 95, "taker_buy_volume": 26151.8, "taker_buy_quote": 2494.97781}, {"ts": 1774949940000, "open": 0.0952, "high": 0.0967, "low": 0.0952, "close": 0.0957, "volume": 153665.8, "quote_volume": 14756.38126, "trades": 281, "taker_buy_volume": 107680.6, "taker_buy_quote": 10345.86759}, {"ts": 1774950000000, "open": 0.0957, "high": 0.0963, "low": 0.0955, "close": 0.096, "volume": 173905.9, "quote_volume": 16677.18148, "trades": 171, "taker_buy_volume": 97519.1, "taker_buy_quote": 9360.68972}, {"ts": 1774950060000, "open": 0.0958, "high": 0.0958, "low": 0.0947, "close": 0.0951, "volume": 104987.5, "quote_volume": 9999.84429, "trades": 123, "taker_buy_volume": 44462.6, "taker_buy_quote": 4241.9219}, {"ts": 1774950120000, "open": 0.0951, "high": 0.0951, "low": 0.0937, "close": 0.0937, "volume": 212165.5, "quote_volume": 19986.9863, "trades": 143, "taker_buy_volume": 137204.4, "taker_buy_quote": 12919.58853}, {"ts": 1774950180000, "open": 0.0938, "high": 0.0945, "low": 0.0934, "close": 0.0945, "volume": 114974.5, "quote_volume": 10787.54695, "trades": 101, "taker_buy_volume": 44832.2, "taker_buy_quote": 4218.02542}, {"ts": 1774950240000, "open": 0.0943, "high": 0.0959, "low": 0.0943, "close": 0.0955, "volume": 87832.6, "quote_volume": 8355.19268, "trades": 111, "taker_buy_volume": 61189.1, "taker_buy_quote": 5822.54436}, {"ts": 1774950300000, "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 66750.5, "quote_volume": 6376.92849, "trades": 88, "taker_buy_volume": 37001.7, "taker_buy_quote": 3536.21725}, {"ts": 1774950360000, "open": 0.0955, "high": 0.0957, "low": 0.095, "close": 0.0951, "volume": 54044.9, "quote_volume": 5155.9643, "trades": 132, "taker_buy_volume": 37126.1, "taker_buy_quote": 3544.11806}, {"ts": 1774950420000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 16403.3, "quote_volume": 1555.1297, "trades": 24, "taker_buy_volume": 4785.2, "taker_buy_quote": 453.84648}, {"ts": 1774950480000, "open": 0.0948, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 40868.5, "quote_volume": 3879.70346, "trades": 62, "taker_buy_volume": 19769.5, "taker_buy_quote": 1877.37286}, {"ts": 1774950540000, "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0944, "volume": 84979.3, "quote_volume": 8040.45917, "trades": 74, "taker_buy_volume": 28664.5, "taker_buy_quote": 2714.90979}, {"ts": 1774950600000, "open": 0.0944, "high": 0.0945, "low": 0.0932, "close": 0.0933, "volume": 161740.2, "quote_volume": 15199.85442, "trades": 159, "taker_buy_volume": 69375.3, "taker_buy_quote": 6515.20045}, {"ts": 1774950660000, "open": 0.0934, "high": 0.0941, "low": 0.0928, "close": 0.094, "volume": 94909.3, "quote_volume": 8877.29634, "trades": 104, "taker_buy_volume": 54335.7, "taker_buy_quote": 5095.22718}, {"ts": 1774950720000, "open": 0.094, "high": 0.0945, "low": 0.0934, "close": 0.0941, "volume": 134779.3, "quote_volume": 12663.88473, "trades": 124, "taker_buy_volume": 63526.4, "taker_buy_quote": 5979.02908}, {"ts": 1774950780000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 9246.9, "quote_volume": 869.52019, "trades": 15, "taker_buy_volume": 2836.0, "taker_buy_quote": 266.93314}, {"ts": 1774950840000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 19562.2, "quote_volume": 1841.58087, "trades": 32, "taker_buy_volume": 8558.5, "taker_buy_quote": 806.14095}, {"ts": 1774950900000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 15465.0, "quote_volume": 1458.35866, "trades": 21, "taker_buy_volume": 8118.7, "taker_buy_quote": 765.86971}, {"ts": 1774950960000, "open": 0.094, "high": 0.094, "low": 0.0933, "close": 0.0935, "volume": 38957.0, "quote_volume": 3647.72025, "trades": 50, "taker_buy_volume": 17573.0, "taker_buy_quote": 1643.85526}, {"ts": 1774951020000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0933, "volume": 60571.4, "quote_volume": 5649.32579, "trades": 54, "taker_buy_volume": 46741.0, "taker_buy_quote": 4360.03712}, {"ts": 1774951080000, "open": 0.0932, "high": 0.0935, "low": 0.0926, "close": 0.0926, "volume": 104443.6, "quote_volume": 9719.36073, "trades": 80, "taker_buy_volume": 72711.4, "taker_buy_quote": 6768.94911}, {"ts": 1774951140000, "open": 0.0926, "high": 0.0931, "low": 0.092, "close": 0.0929, "volume": 171129.1, "quote_volume": 15857.2476, "trades": 197, "taker_buy_volume": 100726.6, "taker_buy_quote": 9343.89217}, {"ts": 1774951200000, "open": 0.0927, "high": 0.0931, "low": 0.0922, "close": 0.0927, "volume": 152832.2, "quote_volume": 14176.7305, "trades": 134, "taker_buy_volume": 108454.3, "taker_buy_quote": 10067.35883}, {"ts": 1774951260000, "open": 0.0927, "high": 0.0931, "low": 0.0924, "close": 0.0926, "volume": 60712.3, "quote_volume": 5633.51406, "trades": 79, "taker_buy_volume": 33952.0, "taker_buy_quote": 3153.39272}, {"ts": 1774951320000, "open": 0.0927, "high": 0.0928, "low": 0.0923, "close": 0.0925, "volume": 39725.4, "quote_volume": 3675.84675, "trades": 44, "taker_buy_volume": 26324.1, "taker_buy_quote": 2435.9464}, {"ts": 1774951380000, "open": 0.0925, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 49143.1, "quote_volume": 4547.82828, "trades": 57, "taker_buy_volume": 19971.7, "taker_buy_quote": 1850.2856}, {"ts": 1774951440000, "open": 0.0927, "high": 0.0937, "low": 0.0926, "close": 0.0926, "volume": 181145.9, "quote_volume": 16891.79835, "trades": 177, "taker_buy_volume": 94225.3, "taker_buy_quote": 8795.34796}, {"ts": 1774951500000, "open": 0.0928, "high": 0.093, "low": 0.092, "close": 0.0924, "volume": 112154.5, "quote_volume": 10356.13061, "trades": 109, "taker_buy_volume": 52352.9, "taker_buy_quote": 4835.03888}, {"ts": 1774951560000, "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 32798.8, "quote_volume": 3043.21955, "trades": 42, "taker_buy_volume": 19764.8, "taker_buy_quote": 1835.10045}, {"ts": 1774951620000, "open": 0.0929, "high": 0.0933, "low": 0.0927, "close": 0.0933, "volume": 25676.1, "quote_volume": 2388.67164, "trades": 33, "taker_buy_volume": 17866.9, "taker_buy_quote": 1662.82005}, {"ts": 1774951680000, "open": 0.0931, "high": 0.0945, "low": 0.0929, "close": 0.0935, "volume": 136122.5, "quote_volume": 12760.28971, "trades": 155, "taker_buy_volume": 86949.5, "taker_buy_quote": 8161.58482}, {"ts": 1774951740000, "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0941, "volume": 66585.5, "quote_volume": 6256.17519, "trades": 64, "taker_buy_volume": 42400.7, "taker_buy_quote": 3984.86804}, {"ts": 1774951800000, "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.0941, "volume": 89034.1, "quote_volume": 8366.80822, "trades": 100, "taker_buy_volume": 41215.9, "taker_buy_quote": 3879.06974}, {"ts": 1774951860000, "open": 0.0941, "high": 0.0941, "low": 0.0935, "close": 0.0935, "volume": 25040.9, "quote_volume": 2351.32926, "trades": 31, "taker_buy_volume": 11931.4, "taker_buy_quote": 1121.87667}, {"ts": 1774951920000, "open": 0.0934, "high": 0.0936, "low": 0.0928, "close": 0.0931, "volume": 37343.6, "quote_volume": 3477.55656, "trades": 50, "taker_buy_volume": 14278.0, "taker_buy_quote": 1330.75787}, {"ts": 1774951980000, "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 27249.4, "quote_volume": 2525.52888, "trades": 34, "taker_buy_volume": 7828.4, "taker_buy_quote": 725.72544}, {"ts": 1774952040000, "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0927, "volume": 24780.6, "quote_volume": 2296.9873, "trades": 29, "taker_buy_volume": 22358.3, "taker_buy_quote": 2072.95104}, {"ts": 1774952100000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 24279.2, "quote_volume": 2247.17439, "trades": 27, "taker_buy_volume": 12353.8, "taker_buy_quote": 1143.85134}, {"ts": 1774952160000, "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0925, "volume": 60065.5, "quote_volume": 5555.85019, "trades": 32, "taker_buy_volume": 51917.5, "taker_buy_quote": 4803.27432}, {"ts": 1774952220000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 33118.0, "quote_volume": 3057.28822, "trades": 35, "taker_buy_volume": 14911.3, "taker_buy_quote": 1376.85611}, {"ts": 1774952280000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0919, "volume": 98179.4, "quote_volume": 9020.47367, "trades": 73, "taker_buy_volume": 26935.2, "taker_buy_quote": 2473.4528}, {"ts": 1774952340000, "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0921, "volume": 58606.0, "quote_volume": 5406.81498, "trades": 59, "taker_buy_volume": 31577.9, "taker_buy_quote": 2914.93965}, {"ts": 1774952400000, "open": 0.0921, "high": 0.0923, "low": 0.0915, "close": 0.0919, "volume": 167014.6, "quote_volume": 15335.33035, "trades": 176, "taker_buy_volume": 53646.2, "taker_buy_quote": 4932.88193}, {"ts": 1774952460000, "open": 0.092, "high": 0.0933, "low": 0.092, "close": 0.0929, "volume": 202622.4, "quote_volume": 18787.01232, "trades": 163, "taker_buy_volume": 169039.4, "taker_buy_quote": 15672.61952}, {"ts": 1774952520000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0926, "volume": 6413.0, "quote_volume": 593.88848, "trades": 16, "taker_buy_volume": 5244.7, "taker_buy_quote": 485.8197}, {"ts": 1774952580000, "open": 0.0924, "high": 0.0924, "low": 0.0917, "close": 0.0921, "volume": 56737.3, "quote_volume": 5219.42838, "trades": 51, "taker_buy_volume": 38600.9, "taker_buy_quote": 3551.42423}, {"ts": 1774952640000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 53769.7, "quote_volume": 4949.41188, "trades": 35, "taker_buy_volume": 32695.6, "taker_buy_quote": 3009.53694}, {"ts": 1774952700000, "open": 0.092, "high": 0.0927, "low": 0.0919, "close": 0.0925, "volume": 43422.8, "quote_volume": 4008.55648, "trades": 45, "taker_buy_volume": 34003.0, "taker_buy_quote": 3140.92506}, {"ts": 1774952760000, "open": 0.0924, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 84792.1, "quote_volume": 7816.07948, "trades": 77, "taker_buy_volume": 24013.2, "taker_buy_quote": 2215.51544}, {"ts": 1774952820000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 17947.5, "quote_volume": 1658.50179, "trades": 25, "taker_buy_volume": 13014.6, "taker_buy_quote": 1202.6873}, {"ts": 1774952880000, "open": 0.0924, "high": 0.0948, "low": 0.0924, "close": 0.0946, "volume": 186686.2, "quote_volume": 17544.49096, "trades": 209, "taker_buy_volume": 153849.7, "taker_buy_quote": 14450.85094}, {"ts": 1774952940000, "open": 0.0947, "high": 0.095, "low": 0.0944, "close": 0.0947, "volume": 115233.6, "quote_volume": 10921.78363, "trades": 204, "taker_buy_volume": 72770.7, "taker_buy_quote": 6901.67989}, {"ts": 1774953000000, "open": 0.0947, "high": 0.096, "low": 0.0944, "close": 0.0948, "volume": 216339.9, "quote_volume": 20588.10191, "trades": 211, "taker_buy_volume": 158288.9, "taker_buy_quote": 15077.20334}, {"ts": 1774953060000, "open": 0.0947, "high": 0.0955, "low": 0.0945, "close": 0.0954, "volume": 57764.7, "quote_volume": 5484.96273, "trades": 77, "taker_buy_volume": 34846.7, "taker_buy_quote": 3310.18997}, {"ts": 1774953120000, "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 32766.0, "quote_volume": 3123.14144, "trades": 42, "taker_buy_volume": 24355.0, "taker_buy_quote": 2322.11994}, {"ts": 1774953180000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 31884.8, "quote_volume": 3039.78327, "trades": 34, "taker_buy_volume": 24177.4, "taker_buy_quote": 2305.35539}, {"ts": 1774953240000, "open": 0.0955, "high": 0.0972, "low": 0.0955, "close": 0.097, "volume": 179008.7, "quote_volume": 17296.2166, "trades": 174, "taker_buy_volume": 126362.7, "taker_buy_quote": 12203.43532}, {"ts": 1774953300000, "open": 0.097, "high": 0.097, "low": 0.0961, "close": 0.0965, "volume": 143069.3, "quote_volume": 13818.75285, "trades": 180, "taker_buy_volume": 69047.2, "taker_buy_quote": 6671.58276}, {"ts": 1774953360000, "open": 0.0968, "high": 0.0968, "low": 0.0946, "close": 0.0948, "volume": 278729.4, "quote_volume": 26535.57145, "trades": 248, "taker_buy_volume": 192422.8, "taker_buy_quote": 18291.07251}, {"ts": 1774953420000, "open": 0.095, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 94596.5, "quote_volume": 9000.24238, "trades": 109, "taker_buy_volume": 38697.9, "taker_buy_quote": 3682.79087}, {"ts": 1774953480000, "open": 0.0947, "high": 0.095, "low": 0.0942, "close": 0.0945, "volume": 56515.3, "quote_volume": 5345.10732, "trades": 60, "taker_buy_volume": 21945.3, "taker_buy_quote": 2079.47287}, {"ts": 1774953540000, "open": 0.0944, "high": 0.0944, "low": 0.0934, "close": 0.0939, "volume": 195845.2, "quote_volume": 18390.06804, "trades": 132, "taker_buy_volume": 139692.4, "taker_buy_quote": 13120.66875}, {"ts": 1774953600000, "open": 0.0939, "high": 0.0941, "low": 0.093, "close": 0.0933, "volume": 74830.4, "quote_volume": 6990.04361, "trades": 85, "taker_buy_volume": 15038.8, "taker_buy_quote": 1408.01573}, {"ts": 1774953660000, "open": 0.0933, "high": 0.0948, "low": 0.0933, "close": 0.0944, "volume": 87519.6, "quote_volume": 8244.95162, "trades": 106, "taker_buy_volume": 69214.0, "taker_buy_quote": 6524.53723}, {"ts": 1774953720000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 16662.8, "quote_volume": 1579.20263, "trades": 13, "taker_buy_volume": 3824.5, "taker_buy_quote": 362.40154}, {"ts": 1774953780000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 17005.4, "quote_volume": 1608.28898, "trades": 18, "taker_buy_volume": 9049.0, "taker_buy_quote": 855.90522}, {"ts": 1774953840000, "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0947, "volume": 23462.5, "quote_volume": 2215.52146, "trades": 39, "taker_buy_volume": 16440.4, "taker_buy_quote": 1552.94825}, {"ts": 1774953900000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 32046.7, "quote_volume": 3031.20757, "trades": 23, "taker_buy_volume": 24742.6, "taker_buy_quote": 2339.94307}, {"ts": 1774953960000, "open": 0.0946, "high": 0.0952, "low": 0.0943, "close": 0.0948, "volume": 86696.6, "quote_volume": 8232.52795, "trades": 73, "taker_buy_volume": 69432.7, "taker_buy_quote": 6594.67989}, {"ts": 1774954020000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 26336.9, "quote_volume": 2492.27515, "trades": 34, "taker_buy_volume": 5884.6, "taker_buy_quote": 557.46294}, {"ts": 1774954080000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 17258.3, "quote_volume": 1629.3643, "trades": 25, "taker_buy_volume": 11134.9, "taker_buy_quote": 1051.73464}, {"ts": 1774954140000, "open": 0.0946, "high": 0.0954, "low": 0.0944, "close": 0.0952, "volume": 35926.5, "quote_volume": 3411.36588, "trades": 47, "taker_buy_volume": 23222.5, "taker_buy_quote": 2205.66897}, {"ts": 1774954200000, "open": 0.0952, "high": 0.0952, "low": 0.0946, "close": 0.095, "volume": 29769.7, "quote_volume": 2824.23601, "trades": 38, "taker_buy_volume": 18582.6, "taker_buy_quote": 1763.11261}, {"ts": 1774954260000, "open": 0.0949, "high": 0.0952, "low": 0.0945, "close": 0.0945, "volume": 50496.8, "quote_volume": 4793.99485, "trades": 59, "taker_buy_volume": 25686.4, "taker_buy_quote": 2442.20748}, {"ts": 1774954320000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 36541.5, "quote_volume": 3441.16836, "trades": 37, "taker_buy_volume": 21897.3, "taker_buy_quote": 2061.9611}, {"ts": 1774954380000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7223.9, "quote_volume": 681.47095, "trades": 10, "taker_buy_volume": 5671.4, "taker_buy_quote": 535.0702}, {"ts": 1774954440000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 12593.3, "quote_volume": 1185.82985, "trades": 23, "taker_buy_volume": 5064.4, "taker_buy_quote": 477.04346}, {"ts": 1774954500000, "open": 0.0943, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 23784.7, "quote_volume": 2242.54462, "trades": 25, "taker_buy_volume": 21066.0, "taker_buy_quote": 1986.51674}, {"ts": 1774954560000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 10857.2, "quote_volume": 1024.16539, "trades": 16, "taker_buy_volume": 6400.1, "taker_buy_quote": 603.92745}, {"ts": 1774954620000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 56996.8, "quote_volume": 5350.04844, "trades": 56, "taker_buy_volume": 27570.9, "taker_buy_quote": 2586.7637}, {"ts": 1774954680000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 14832.6, "quote_volume": 1390.96542, "trades": 18, "taker_buy_volume": 3973.1, "taker_buy_quote": 372.76942}, {"ts": 1774954740000, "open": 0.0938, "high": 0.0939, "low": 0.0931, "close": 0.0935, "volume": 61440.9, "quote_volume": 5744.36917, "trades": 69, "taker_buy_volume": 17914.8, "taker_buy_quote": 1675.12127}, {"ts": 1774954800000, "open": 0.0934, "high": 0.0936, "low": 0.0926, "close": 0.093, "volume": 158754.9, "quote_volume": 14781.14665, "trades": 130, "taker_buy_volume": 78014.6, "taker_buy_quote": 7266.37111}, {"ts": 1774954860000, "open": 0.093, "high": 0.0934, "low": 0.0924, "close": 0.0926, "volume": 152620.0, "quote_volume": 14164.39382, "trades": 152, "taker_buy_volume": 70885.9, "taker_buy_quote": 6580.71657}, {"ts": 1774954920000, "open": 0.0926, "high": 0.0926, "low": 0.092, "close": 0.0925, "volume": 89049.7, "quote_volume": 8221.13816, "trades": 114, "taker_buy_volume": 43786.4, "taker_buy_quote": 4045.15616}, {"ts": 1774954980000, "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 52070.9, "quote_volume": 4812.69208, "trades": 61, "taker_buy_volume": 27645.6, "taker_buy_quote": 2556.18954}, {"ts": 1774955040000, "open": 0.0922, "high": 0.093, "low": 0.0922, "close": 0.0927, "volume": 59608.8, "quote_volume": 5523.01718, "trades": 62, "taker_buy_volume": 50671.8, "taker_buy_quote": 4694.78498}, {"ts": 1774955100000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 24675.3, "quote_volume": 2288.82041, "trades": 29, "taker_buy_volume": 18877.7, "taker_buy_quote": 1751.81637}, {"ts": 1774955160000, "open": 0.0928, "high": 0.0929, "low": 0.092, "close": 0.0926, "volume": 73801.5, "quote_volume": 6828.74297, "trades": 84, "taker_buy_volume": 36005.4, "taker_buy_quote": 3332.92541}, {"ts": 1774955220000, "open": 0.0927, "high": 0.0928, "low": 0.0921, "close": 0.0922, "volume": 72106.6, "quote_volume": 6674.17272, "trades": 82, "taker_buy_volume": 52920.9, "taker_buy_quote": 4901.37773}, {"ts": 1774955280000, "open": 0.0922, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 80979.5, "quote_volume": 7461.68002, "trades": 75, "taker_buy_volume": 53947.3, "taker_buy_quote": 4973.62279}, {"ts": 1774955340000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 24233.0, "quote_volume": 2234.95362, "trades": 32, "taker_buy_volume": 8267.9, "taker_buy_quote": 763.09156}, {"ts": 1774955400000, "open": 0.0923, "high": 0.0927, "low": 0.0917, "close": 0.0927, "volume": 133263.9, "quote_volume": 12275.47121, "trades": 112, "taker_buy_volume": 69571.5, "taker_buy_quote": 6408.1361}, {"ts": 1774955460000, "open": 0.0926, "high": 0.0927, "low": 0.0915, "close": 0.0917, "volume": 70970.2, "quote_volume": 6531.50338, "trades": 95, "taker_buy_volume": 18963.9, "taker_buy_quote": 1748.68426}, {"ts": 1774955520000, "open": 0.0917, "high": 0.0926, "low": 0.0917, "close": 0.0923, "volume": 119812.6, "quote_volume": 11050.2602, "trades": 101, "taker_buy_volume": 59436.5, "taker_buy_quote": 5485.50673}, {"ts": 1774955580000, "open": 0.0923, "high": 0.0934, "low": 0.0922, "close": 0.0931, "volume": 163433.1, "quote_volume": 15198.70496, "trades": 116, "taker_buy_volume": 74698.7, "taker_buy_quote": 6947.73288}, {"ts": 1774955640000, "open": 0.0932, "high": 0.094, "low": 0.0932, "close": 0.094, "volume": 83306.7, "quote_volume": 7801.94666, "trades": 107, "taker_buy_volume": 47211.3, "taker_buy_quote": 4420.90283}, {"ts": 1774955700000, "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 103282.0, "quote_volume": 9746.75641, "trades": 130, "taker_buy_volume": 72578.5, "taker_buy_quote": 6850.78723}, {"ts": 1774955760000, "open": 0.0947, "high": 0.095, "low": 0.094, "close": 0.0949, "volume": 131769.9, "quote_volume": 12467.00623, "trades": 147, "taker_buy_volume": 85777.2, "taker_buy_quote": 8122.81239}, {"ts": 1774955820000, "open": 0.0948, "high": 0.0963, "low": 0.0946, "close": 0.0959, "volume": 201816.6, "quote_volume": 19320.86551, "trades": 184, "taker_buy_volume": 127920.8, "taker_buy_quote": 12244.46874}, {"ts": 1774955880000, "open": 0.0961, "high": 0.0962, "low": 0.0951, "close": 0.0951, "volume": 131108.9, "quote_volume": 12557.77456, "trades": 175, "taker_buy_volume": 63525.4, "taker_buy_quote": 6095.96951}, {"ts": 1774955940000, "open": 0.0951, "high": 0.0957, "low": 0.0946, "close": 0.0951, "volume": 129626.9, "quote_volume": 12340.37004, "trades": 176, "taker_buy_volume": 54960.4, "taker_buy_quote": 5240.48476}, {"ts": 1774956000000, "open": 0.0951, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 103637.4, "quote_volume": 9865.01921, "trades": 145, "taker_buy_volume": 43887.3, "taker_buy_quote": 4183.86355}, {"ts": 1774956060000, "open": 0.095, "high": 0.0952, "low": 0.0932, "close": 0.0932, "volume": 164893.2, "quote_volume": 15506.03517, "trades": 172, "taker_buy_volume": 84284.1, "taker_buy_quote": 7937.32801}, {"ts": 1774956120000, "open": 0.0935, "high": 0.0939, "low": 0.0931, "close": 0.0939, "volume": 70586.5, "quote_volume": 6600.4916, "trades": 96, "taker_buy_volume": 37714.9, "taker_buy_quote": 3532.63046}, {"ts": 1774956180000, "open": 0.0939, "high": 0.094, "low": 0.0925, "close": 0.093, "volume": 175060.3, "quote_volume": 16351.24105, "trades": 222, "taker_buy_volume": 65962.3, "taker_buy_quote": 6171.51538}, {"ts": 1774956240000, "open": 0.0931, "high": 0.0933, "low": 0.0926, "close": 0.0931, "volume": 108816.8, "quote_volume": 10117.26387, "trades": 135, "taker_buy_volume": 57402.4, "taker_buy_quote": 5343.92849}, {"ts": 1774956300000, "open": 0.0929, "high": 0.0935, "low": 0.0926, "close": 0.0934, "volume": 99922.3, "quote_volume": 9304.39776, "trades": 139, "taker_buy_volume": 49161.2, "taker_buy_quote": 4587.55775}, {"ts": 1774956360000, "open": 0.0931, "high": 0.0933, "low": 0.0925, "close": 0.0931, "volume": 113751.7, "quote_volume": 10576.79394, "trades": 132, "taker_buy_volume": 33898.2, "taker_buy_quote": 3158.86634}, {"ts": 1774956420000, "open": 0.0932, "high": 0.0935, "low": 0.0928, "close": 0.093, "volume": 80199.3, "quote_volume": 7475.71603, "trades": 101, "taker_buy_volume": 38315.1, "taker_buy_quote": 3577.08811}, {"ts": 1774956480000, "open": 0.0931, "high": 0.0937, "low": 0.0928, "close": 0.093, "volume": 90793.1, "quote_volume": 8467.74568, "trades": 118, "taker_buy_volume": 36779.7, "taker_buy_quote": 3435.7574}, {"ts": 1774956540000, "open": 0.093, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 113987.1, "quote_volume": 10614.78785, "trades": 143, "taker_buy_volume": 56361.6, "taker_buy_quote": 5254.39561}, {"ts": 1774956600000, "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.0933, "volume": 103506.8, "quote_volume": 9642.70304, "trades": 119, "taker_buy_volume": 48482.8, "taker_buy_quote": 4523.79587}, {"ts": 1774956660000, "open": 0.0933, "high": 0.0934, "low": 0.092, "close": 0.0924, "volume": 233271.5, "quote_volume": 21568.40922, "trades": 201, "taker_buy_volume": 71203.7, "taker_buy_quote": 6597.68531}, {"ts": 1774956720000, "open": 0.0924, "high": 0.0929, "low": 0.0921, "close": 0.0929, "volume": 90743.2, "quote_volume": 8393.47059, "trades": 70, "taker_buy_volume": 78030.0, "taker_buy_quote": 7218.42585}, {"ts": 1774956780000, "open": 0.0928, "high": 0.0935, "low": 0.0924, "close": 0.0932, "volume": 102057.8, "quote_volume": 9488.84057, "trades": 130, "taker_buy_volume": 47960.4, "taker_buy_quote": 4467.38406}, {"ts": 1774956840000, "open": 0.0931, "high": 0.0933, "low": 0.0925, "close": 0.0926, "volume": 108386.0, "quote_volume": 10077.03477, "trades": 109, "taker_buy_volume": 42179.4, "taker_buy_quote": 3928.27559}, {"ts": 1774956900000, "open": 0.0926, "high": 0.095, "low": 0.0921, "close": 0.0949, "volume": 855070.2, "quote_volume": 80097.17687, "trades": 552, "taker_buy_volume": 327714.9, "taker_buy_quote": 30703.17658}, {"ts": 1774956960000, "open": 0.095, "high": 0.0961, "low": 0.0948, "close": 0.0955, "volume": 239960.8, "quote_volume": 22882.68378, "trades": 261, "taker_buy_volume": 152568.4, "taker_buy_quote": 14559.94421}, {"ts": 1774957020000, "open": 0.0955, "high": 0.0968, "low": 0.0955, "close": 0.0966, "volume": 216238.6, "quote_volume": 20815.19582, "trades": 218, "taker_buy_volume": 140496.3, "taker_buy_quote": 13533.17087}, {"ts": 1774957080000, "open": 0.0967, "high": 0.0972, "low": 0.0948, "close": 0.0953, "volume": 393941.8, "quote_volume": 37914.37358, "trades": 333, "taker_buy_volume": 131594.6, "taker_buy_quote": 12696.67934}, {"ts": 1774957140000, "open": 0.0955, "high": 0.097, "low": 0.0955, "close": 0.0968, "volume": 119581.6, "quote_volume": 11497.64793, "trades": 157, "taker_buy_volume": 93868.8, "taker_buy_quote": 9025.44402}, {"ts": 1774957200000, "open": 0.0969, "high": 0.097, "low": 0.0952, "close": 0.0953, "volume": 347720.6, "quote_volume": 33403.71481, "trades": 229, "taker_buy_volume": 176475.0, "taker_buy_quote": 16952.60488}, {"ts": 1774957260000, "open": 0.0953, "high": 0.0958, "low": 0.095, "close": 0.0953, "volume": 149994.1, "quote_volume": 14318.52062, "trades": 126, "taker_buy_volume": 111841.1, "taker_buy_quote": 10684.75325}, {"ts": 1774957320000, "open": 0.0953, "high": 0.0959, "low": 0.0945, "close": 0.0956, "volume": 149742.3, "quote_volume": 14279.31231, "trades": 161, "taker_buy_volume": 92106.9, "taker_buy_quote": 8797.49184}, {"ts": 1774957380000, "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0957, "volume": 79092.4, "quote_volume": 7572.81967, "trades": 55, "taker_buy_volume": 57140.7, "taker_buy_quote": 5472.38963}, {"ts": 1774957440000, "open": 0.0956, "high": 0.0959, "low": 0.0944, "close": 0.0955, "volume": 249312.1, "quote_volume": 23680.4286, "trades": 162, "taker_buy_volume": 62078.4, "taker_buy_quote": 5900.21842}, {"ts": 1774957500000, "open": 0.0955, "high": 0.0971, "low": 0.0954, "close": 0.0964, "volume": 140561.0, "quote_volume": 13538.13779, "trades": 165, "taker_buy_volume": 101001.2, "taker_buy_quote": 9730.12707}, {"ts": 1774957560000, "open": 0.0965, "high": 0.097, "low": 0.0962, "close": 0.0962, "volume": 107300.2, "quote_volume": 10366.4362, "trades": 130, "taker_buy_volume": 46587.4, "taker_buy_quote": 4505.86515}, {"ts": 1774957620000, "open": 0.0961, "high": 0.0967, "low": 0.096, "close": 0.0964, "volume": 108585.2, "quote_volume": 10455.45451, "trades": 95, "taker_buy_volume": 52823.3, "taker_buy_quote": 5090.12845}, {"ts": 1774957680000, "open": 0.0964, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 78992.1, "quote_volume": 7635.02192, "trades": 83, "taker_buy_volume": 58450.6, "taker_buy_quote": 5651.96297}, {"ts": 1774957740000, "open": 0.0969, "high": 0.098, "low": 0.0964, "close": 0.0978, "volume": 172521.7, "quote_volume": 16767.93326, "trades": 198, "taker_buy_volume": 122045.1, "taker_buy_quote": 11868.44203}, {"ts": 1774957800000, "open": 0.0977, "high": 0.098, "low": 0.097, "close": 0.0974, "volume": 178450.7, "quote_volume": 17415.58691, "trades": 194, "taker_buy_volume": 108362.1, "taker_buy_quote": 10580.79121}, {"ts": 1774957860000, "open": 0.0974, "high": 0.0988, "low": 0.0972, "close": 0.0976, "volume": 157804.7, "quote_volume": 15458.95329, "trades": 211, "taker_buy_volume": 110351.6, "taker_buy_quote": 10820.2919}, {"ts": 1774957920000, "open": 0.0977, "high": 0.1004, "low": 0.0977, "close": 0.1003, "volume": 434006.4, "quote_volume": 43019.97205, "trades": 389, "taker_buy_volume": 298275.3, "taker_buy_quote": 29584.66917}, {"ts": 1774957980000, "open": 0.1002, "high": 0.1019, "low": 0.0999, "close": 0.1008, "volume": 492866.5, "quote_volume": 49748.24503, "trades": 465, "taker_buy_volume": 198973.2, "taker_buy_quote": 20125.5016}, {"ts": 1774958040000, "open": 0.1008, "high": 0.1019, "low": 0.1007, "close": 0.1016, "volume": 114083.8, "quote_volume": 11579.47724, "trades": 141, "taker_buy_volume": 66307.9, "taker_buy_quote": 6735.55731}, {"ts": 1774958100000, "open": 0.1015, "high": 0.1019, "low": 0.0994, "close": 0.1003, "volume": 224686.2, "quote_volume": 22668.61339, "trades": 283, "taker_buy_volume": 66699.2, "taker_buy_quote": 6733.12453}, {"ts": 1774958160000, "open": 0.1001, "high": 0.1015, "low": 0.1, "close": 0.1014, "volume": 190550.3, "quote_volume": 19174.95106, "trades": 233, "taker_buy_volume": 122805.2, "taker_buy_quote": 12366.98813}, {"ts": 1774958220000, "open": 0.1014, "high": 0.1026, "low": 0.1008, "close": 0.1016, "volume": 342827.2, "quote_volume": 34953.14615, "trades": 409, "taker_buy_volume": 238542.5, "taker_buy_quote": 24328.63347}, {"ts": 1774958280000, "open": 0.1019, "high": 0.102, "low": 0.1008, "close": 0.1018, "volume": 165347.5, "quote_volume": 16770.9972, "trades": 243, "taker_buy_volume": 86807.7, "taker_buy_quote": 8816.41298}, {"ts": 1774958340000, "open": 0.1017, "high": 0.1026, "low": 0.1016, "close": 0.1023, "volume": 182573.3, "quote_volume": 18645.84316, "trades": 171, "taker_buy_volume": 127803.9, "taker_buy_quote": 13059.21114}, {"ts": 1774958400000, "open": 0.1022, "high": 0.1029, "low": 0.1014, "close": 0.1019, "volume": 266702.2, "quote_volume": 27201.54061, "trades": 310, "taker_buy_volume": 104190.3, "taker_buy_quote": 10628.7838}, {"ts": 1774958460000, "open": 0.1018, "high": 0.1022, "low": 0.1, "close": 0.1004, "volume": 169695.0, "quote_volume": 17227.39219, "trades": 197, "taker_buy_volume": 60220.8, "taker_buy_quote": 6124.07679}, {"ts": 1774958520000, "open": 0.1002, "high": 0.1015, "low": 0.099, "close": 0.0991, "volume": 335246.3, "quote_volume": 33658.25444, "trades": 384, "taker_buy_volume": 117267.1, "taker_buy_quote": 11812.06216}, {"ts": 1774958580000, "open": 0.0992, "high": 0.0994, "low": 0.0971, "close": 0.0978, "volume": 364609.5, "quote_volume": 35762.25253, "trades": 278, "taker_buy_volume": 165284.3, "taker_buy_quote": 16213.9445}, {"ts": 1774958640000, "open": 0.098, "high": 0.0992, "low": 0.0978, "close": 0.0986, "volume": 111293.0, "quote_volume": 10970.0692, "trades": 246, "taker_buy_volume": 79732.0, "taker_buy_quote": 7862.14395}, {"ts": 1774958700000, "open": 0.0986, "high": 0.0997, "low": 0.0986, "close": 0.0997, "volume": 66188.9, "quote_volume": 6571.62046, "trades": 239, "taker_buy_volume": 46767.9, "taker_buy_quote": 4644.60763}, {"ts": 1774958760000, "open": 0.0998, "high": 0.1008, "low": 0.0994, "close": 0.1006, "volume": 71435.7, "quote_volume": 7136.10688, "trades": 107, "taker_buy_volume": 55492.5, "taker_buy_quote": 5542.16239}, {"ts": 1774958820000, "open": 0.1006, "high": 0.1025, "low": 0.1006, "close": 0.1016, "volume": 212876.9, "quote_volume": 21617.6689, "trades": 235, "taker_buy_volume": 157453.4, "taker_buy_quote": 15986.8252}, {"ts": 1774958880000, "open": 0.1017, "high": 0.1038, "low": 0.1014, "close": 0.1033, "volume": 208076.1, "quote_volume": 21303.25974, "trades": 280, "taker_buy_volume": 128872.7, "taker_buy_quote": 13187.95171}, {"ts": 1774958940000, "open": 0.1033, "high": 0.1049, "low": 0.1007, "close": 0.1011, "volume": 618912.5, "quote_volume": 64022.22285, "trades": 565, "taker_buy_volume": 225924.2, "taker_buy_quote": 23411.19097}, {"ts": 1774959000000, "open": 0.1008, "high": 0.101, "low": 0.0983, "close": 0.1005, "volume": 482540.0, "quote_volume": 48061.17972, "trades": 639, "taker_buy_volume": 311095.8, "taker_buy_quote": 30964.15488}, {"ts": 1774959060000, "open": 0.1007, "high": 0.1008, "low": 0.0994, "close": 0.1001, "volume": 204740.6, "quote_volume": 20463.51188, "trades": 227, "taker_buy_volume": 108863.0, "taker_buy_quote": 10889.12279}, {"ts": 1774959120000, "open": 0.1003, "high": 0.1005, "low": 0.0968, "close": 0.0978, "volume": 892501.6, "quote_volume": 87980.16707, "trades": 808, "taker_buy_volume": 264684.5, "taker_buy_quote": 26070.07141}, {"ts": 1774959180000, "open": 0.0977, "high": 0.0995, "low": 0.0973, "close": 0.0991, "volume": 247085.1, "quote_volume": 24261.0118, "trades": 365, "taker_buy_volume": 126759.5, "taker_buy_quote": 12474.29688}, {"ts": 1774959240000, "open": 0.0988, "high": 0.0995, "low": 0.0984, "close": 0.0992, "volume": 93762.2, "quote_volume": 9286.9714, "trades": 107, "taker_buy_volume": 80532.4, "taker_buy_quote": 7978.14117}, {"ts": 1774959300000, "open": 0.0992, "high": 0.0995, "low": 0.0982, "close": 0.0991, "volume": 118757.9, "quote_volume": 11725.3456, "trades": 154, "taker_buy_volume": 42471.0, "taker_buy_quote": 4202.89207}, {"ts": 1774959360000, "open": 0.0989, "high": 0.0991, "low": 0.0982, "close": 0.0983, "volume": 88236.0, "quote_volume": 8700.7627, "trades": 119, "taker_buy_volume": 53851.8, "taker_buy_quote": 5313.90727}, {"ts": 1774959420000, "open": 0.0984, "high": 0.0992, "low": 0.0982, "close": 0.0983, "volume": 78266.7, "quote_volume": 7722.75386, "trades": 107, "taker_buy_volume": 56989.4, "taker_buy_quote": 5625.63298}, {"ts": 1774959480000, "open": 0.0984, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 76044.0, "quote_volume": 7482.05953, "trades": 90, "taker_buy_volume": 60356.6, "taker_buy_quote": 5940.23955}, {"ts": 1774959540000, "open": 0.0985, "high": 0.0998, "low": 0.0985, "close": 0.0995, "volume": 123360.5, "quote_volume": 12247.89806, "trades": 309, "taker_buy_volume": 75900.6, "taker_buy_quote": 7535.08745}, {"ts": 1774959600000, "open": 0.0995, "high": 0.1025, "low": 0.0995, "close": 0.1016, "volume": 258721.2, "quote_volume": 26153.07528, "trades": 333, "taker_buy_volume": 175131.7, "taker_buy_quote": 17701.88258}, {"ts": 1774959660000, "open": 0.1019, "high": 0.1021, "low": 0.0998, "close": 0.1001, "volume": 221260.4, "quote_volume": 22340.00721, "trades": 246, "taker_buy_volume": 98387.4, "taker_buy_quote": 9931.7218}, {"ts": 1774959720000, "open": 0.0999, "high": 0.1003, "low": 0.0977, "close": 0.0979, "volume": 521134.3, "quote_volume": 51658.91716, "trades": 461, "taker_buy_volume": 211050.8, "taker_buy_quote": 20930.61228}, {"ts": 1774959780000, "open": 0.098, "high": 0.0998, "low": 0.098, "close": 0.0998, "volume": 86211.6, "quote_volume": 8534.84839, "trades": 142, "taker_buy_volume": 70074.2, "taker_buy_quote": 6934.58718}, {"ts": 1774959840000, "open": 0.0998, "high": 0.1005, "low": 0.0996, "close": 0.1003, "volume": 82599.8, "quote_volume": 8263.843, "trades": 120, "taker_buy_volume": 54234.2, "taker_buy_quote": 5431.12373}, {"ts": 1774959900000, "open": 0.1004, "high": 0.1007, "low": 0.0999, "close": 0.0999, "volume": 112354.1, "quote_volume": 11265.26466, "trades": 101, "taker_buy_volume": 72919.3, "taker_buy_quote": 7315.05778}, {"ts": 1774959960000, "open": 0.1001, "high": 0.1003, "low": 0.0979, "close": 0.0991, "volume": 431233.7, "quote_volume": 42651.62844, "trades": 327, "taker_buy_volume": 139852.1, "taker_buy_quote": 13819.55117}, {"ts": 1774960020000, "open": 0.0991, "high": 0.0994, "low": 0.0986, "close": 0.099, "volume": 99828.2, "quote_volume": 9887.33063, "trades": 90, "taker_buy_volume": 70703.2, "taker_buy_quote": 7002.84356}, {"ts": 1774960080000, "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.099, "volume": 97391.5, "quote_volume": 9639.69943, "trades": 62, "taker_buy_volume": 78917.5, "taker_buy_quote": 7812.16272}, {"ts": 1774960140000, "open": 0.0988, "high": 0.0988, "low": 0.0961, "close": 0.0963, "volume": 450501.9, "quote_volume": 43839.04372, "trades": 403, "taker_buy_volume": 122973.5, "taker_buy_quote": 11963.75243}, {"ts": 1774960200000, "open": 0.0963, "high": 0.0973, "low": 0.0957, "close": 0.0971, "volume": 180387.3, "quote_volume": 17378.19479, "trades": 283, "taker_buy_volume": 94956.7, "taker_buy_quote": 9174.86345}, {"ts": 1774960260000, "open": 0.0972, "high": 0.0977, "low": 0.0969, "close": 0.0974, "volume": 118529.0, "quote_volume": 11525.42729, "trades": 200, "taker_buy_volume": 67395.3, "taker_buy_quote": 6558.62771}, {"ts": 1774960320000, "open": 0.0974, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 94511.0, "quote_volume": 9216.02062, "trades": 144, "taker_buy_volume": 59219.4, "taker_buy_quote": 5779.2789}, {"ts": 1774960380000, "open": 0.0977, "high": 0.0995, "low": 0.0977, "close": 0.0991, "volume": 230610.1, "quote_volume": 22836.95122, "trades": 181, "taker_buy_volume": 191377.1, "taker_buy_quote": 18952.60813}, {"ts": 1774960440000, "open": 0.0991, "high": 0.0995, "low": 0.0988, "close": 0.0995, "volume": 77344.2, "quote_volume": 7675.37585, "trades": 67, "taker_buy_volume": 47845.1, "taker_buy_quote": 4753.15574}, {"ts": 1774960500000, "open": 0.0995, "high": 0.0995, "low": 0.0986, "close": 0.099, "volume": 106400.9, "quote_volume": 10566.9343, "trades": 111, "taker_buy_volume": 70201.4, "taker_buy_quote": 6979.87103}, {"ts": 1774960560000, "open": 0.0991, "high": 0.0997, "low": 0.099, "close": 0.0997, "volume": 69025.5, "quote_volume": 6862.85512, "trades": 85, "taker_buy_volume": 54406.3, "taker_buy_quote": 5410.19117}, {"ts": 1774960620000, "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0998, "volume": 95320.9, "quote_volume": 9510.52672, "trades": 116, "taker_buy_volume": 56934.2, "taker_buy_quote": 5684.93064}, {"ts": 1774960680000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 73560.1, "quote_volume": 7351.40943, "trades": 78, "taker_buy_volume": 60432.7, "taker_buy_quote": 6041.22238}, {"ts": 1774960740000, "open": 0.0998, "high": 0.101, "low": 0.0973, "close": 0.0978, "volume": 809228.8, "quote_volume": 80728.07152, "trades": 430, "taker_buy_volume": 576090.9, "taker_buy_quote": 57545.65896}, {"ts": 1774960800000, "open": 0.0978, "high": 0.0983, "low": 0.0972, "close": 0.0982, "volume": 148268.1, "quote_volume": 14488.87105, "trades": 185, "taker_buy_volume": 88389.5, "taker_buy_quote": 8640.69728}, {"ts": 1774960860000, "open": 0.0984, "high": 0.0995, "low": 0.0983, "close": 0.0984, "volume": 84237.7, "quote_volume": 8321.91359, "trades": 145, "taker_buy_volume": 44343.9, "taker_buy_quote": 4379.75831}, {"ts": 1774960920000, "open": 0.0984, "high": 0.0985, "low": 0.0974, "close": 0.0979, "volume": 92219.9, "quote_volume": 9040.14397, "trades": 185, "taker_buy_volume": 61382.1, "taker_buy_quote": 6019.88001}, {"ts": 1774960980000, "open": 0.0979, "high": 0.099, "low": 0.0977, "close": 0.0979, "volume": 106917.0, "quote_volume": 10516.66003, "trades": 192, "taker_buy_volume": 55688.3, "taker_buy_quote": 5482.29483}, {"ts": 1774961040000, "open": 0.0979, "high": 0.0997, "low": 0.0978, "close": 0.0996, "volume": 93155.6, "quote_volume": 9204.36851, "trades": 113, "taker_buy_volume": 60771.7, "taker_buy_quote": 6003.95345}, {"ts": 1774961100000, "open": 0.0996, "high": 0.1016, "low": 0.0994, "close": 0.1013, "volume": 187111.0, "quote_volume": 18828.08829, "trades": 254, "taker_buy_volume": 122653.9, "taker_buy_quote": 12330.99694}, {"ts": 1774961160000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 87389.2, "quote_volume": 8837.0891, "trades": 96, "taker_buy_volume": 73482.6, "taker_buy_quote": 7431.67393}, {"ts": 1774961220000, "open": 0.1011, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 108708.8, "quote_volume": 10989.10635, "trades": 121, "taker_buy_volume": 69282.3, "taker_buy_quote": 7007.18436}, {"ts": 1774961280000, "open": 0.1009, "high": 0.1013, "low": 0.0998, "close": 0.101, "volume": 233107.1, "quote_volume": 23470.10667, "trades": 245, "taker_buy_volume": 107386.6, "taker_buy_quote": 10808.31106}, {"ts": 1774961340000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1014, "volume": 116061.7, "quote_volume": 11749.71903, "trades": 100, "taker_buy_volume": 72631.8, "taker_buy_quote": 7357.46881}, {"ts": 1774961400000, "open": 0.1015, "high": 0.1015, "low": 0.1002, "close": 0.1003, "volume": 113300.2, "quote_volume": 11432.95001, "trades": 145, "taker_buy_volume": 67684.4, "taker_buy_quote": 6829.9415}, {"ts": 1774961460000, "open": 0.1003, "high": 0.1009, "low": 0.1001, "close": 0.1009, "volume": 128015.4, "quote_volume": 12848.66205, "trades": 93, "taker_buy_volume": 97080.2, "taker_buy_quote": 9742.05234}, {"ts": 1774961520000, "open": 0.101, "high": 0.102, "low": 0.101, "close": 0.102, "volume": 96284.7, "quote_volume": 9770.87026, "trades": 104, "taker_buy_volume": 76852.0, "taker_buy_quote": 7798.68461}, {"ts": 1774961580000, "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1017, "volume": 159811.2, "quote_volume": 16270.98195, "trades": 130, "taker_buy_volume": 128518.8, "taker_buy_quote": 13092.17}, {"ts": 1774961640000, "open": 0.1019, "high": 0.102, "low": 0.0989, "close": 0.0989, "volume": 503549.9, "quote_volume": 50649.40019, "trades": 374, "taker_buy_volume": 150382.2, "taker_buy_quote": 15144.93883}, {"ts": 1774961700000, "open": 0.0989, "high": 0.0996, "low": 0.0976, "close": 0.0992, "volume": 230167.2, "quote_volume": 22634.9243, "trades": 369, "taker_buy_volume": 116650.4, "taker_buy_quote": 11484.46239}, {"ts": 1774961760000, "open": 0.099, "high": 0.1006, "low": 0.0988, "close": 0.0995, "volume": 131181.0, "quote_volume": 13073.55824, "trades": 290, "taker_buy_volume": 84025.4, "taker_buy_quote": 8385.06952}, {"ts": 1774961820000, "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.1003, "volume": 87064.2, "quote_volume": 8690.07219, "trades": 114, "taker_buy_volume": 65122.0, "taker_buy_quote": 6503.94582}, {"ts": 1774961880000, "open": 0.1001, "high": 0.1012, "low": 0.0999, "close": 0.1012, "volume": 85500.4, "quote_volume": 8592.87859, "trades": 136, "taker_buy_volume": 51748.5, "taker_buy_quote": 5208.49248}, {"ts": 1774961940000, "open": 0.1012, "high": 0.1013, "low": 0.0979, "close": 0.0988, "volume": 497097.6, "quote_volume": 49181.53193, "trades": 383, "taker_buy_volume": 171942.8, "taker_buy_quote": 17029.51456}, {"ts": 1774962000000, "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 99507.4, "quote_volume": 9850.6901, "trades": 72, "taker_buy_volume": 81997.9, "taker_buy_quote": 8117.75121}, {"ts": 1774962060000, "open": 0.0989, "high": 0.099, "low": 0.0979, "close": 0.0984, "volume": 198738.5, "quote_volume": 19540.84984, "trades": 191, "taker_buy_volume": 113815.4, "taker_buy_quote": 11191.64073}, {"ts": 1774962120000, "open": 0.0985, "high": 0.0992, "low": 0.0984, "close": 0.0991, "volume": 67080.7, "quote_volume": 6631.44392, "trades": 110, "taker_buy_volume": 44397.6, "taker_buy_quote": 4391.89041}, {"ts": 1774962180000, "open": 0.0991, "high": 0.1002, "low": 0.0991, "close": 0.1001, "volume": 101027.8, "quote_volume": 10082.05767, "trades": 109, "taker_buy_volume": 76469.2, "taker_buy_quote": 7636.825}, {"ts": 1774962240000, "open": 0.1002, "high": 0.1008, "low": 0.1, "close": 0.1003, "volume": 71535.6, "quote_volume": 7184.82675, "trades": 111, "taker_buy_volume": 45420.6, "taker_buy_quote": 4564.40907}, {"ts": 1774962300000, "open": 0.1006, "high": 0.101, "low": 0.1001, "close": 0.101, "volume": 71223.3, "quote_volume": 7173.7123, "trades": 69, "taker_buy_volume": 57032.6, "taker_buy_quote": 5749.27929}, {"ts": 1774962360000, "open": 0.1008, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 143753.2, "quote_volume": 14544.27269, "trades": 154, "taker_buy_volume": 100834.1, "taker_buy_quote": 10208.64349}, {"ts": 1774962420000, "open": 0.1014, "high": 0.1014, "low": 0.0979, "close": 0.0986, "volume": 364756.9, "quote_volume": 36305.16313, "trades": 278, "taker_buy_volume": 113168.8, "taker_buy_quote": 11249.61647}, {"ts": 1774962480000, "open": 0.0985, "high": 0.1003, "low": 0.0983, "close": 0.0997, "volume": 164493.6, "quote_volume": 16277.05534, "trades": 219, "taker_buy_volume": 121293.5, "taker_buy_quote": 12007.95439}, {"ts": 1774962540000, "open": 0.1, "high": 0.1005, "low": 0.0992, "close": 0.1003, "volume": 59972.4, "quote_volume": 5995.11098, "trades": 145, "taker_buy_volume": 52437.0, "taker_buy_quote": 5243.85933}, {"ts": 1774962600000, "open": 0.1004, "high": 0.101, "low": 0.1002, "close": 0.1005, "volume": 71404.1, "quote_volume": 7182.24972, "trades": 81, "taker_buy_volume": 50339.3, "taker_buy_quote": 5064.13542}, {"ts": 1774962660000, "open": 0.1003, "high": 0.1011, "low": 0.1003, "close": 0.1009, "volume": 69125.2, "quote_volume": 6974.25768, "trades": 70, "taker_buy_volume": 36999.4, "taker_buy_quote": 3733.43982}, {"ts": 1774962720000, "open": 0.1009, "high": 0.101, "low": 0.1, "close": 0.1006, "volume": 78725.7, "quote_volume": 7921.71742, "trades": 97, "taker_buy_volume": 47538.4, "taker_buy_quote": 4790.86496}, {"ts": 1774962780000, "open": 0.1007, "high": 0.1012, "low": 0.1003, "close": 0.101, "volume": 68810.8, "quote_volume": 6933.47888, "trades": 97, "taker_buy_volume": 43193.2, "taker_buy_quote": 4354.96358}, {"ts": 1774962840000, "open": 0.1009, "high": 0.1013, "low": 0.1002, "close": 0.1005, "volume": 36134.5, "quote_volume": 3640.02013, "trades": 60, "taker_buy_volume": 17133.5, "taker_buy_quote": 1727.49433}, {"ts": 1774962900000, "open": 0.1005, "high": 0.1015, "low": 0.1003, "close": 0.1012, "volume": 262830.4, "quote_volume": 26595.45347, "trades": 284, "taker_buy_volume": 183746.4, "taker_buy_quote": 18600.35941}, {"ts": 1774962960000, "open": 0.1013, "high": 0.1028, "low": 0.1011, "close": 0.1021, "volume": 618987.6, "quote_volume": 63098.9256, "trades": 913, "taker_buy_volume": 385010.5, "taker_buy_quote": 39274.43853}, {"ts": 1774963020000, "open": 0.102, "high": 0.1048, "low": 0.1012, "close": 0.1046, "volume": 427124.6, "quote_volume": 43934.89182, "trades": 642, "taker_buy_volume": 271558.8, "taker_buy_quote": 27962.22582}, {"ts": 1774963080000, "open": 0.1047, "high": 0.1055, "low": 0.1032, "close": 0.1038, "volume": 233690.3, "quote_volume": 24418.78782, "trades": 356, "taker_buy_volume": 129139.9, "taker_buy_quote": 13499.6342}, {"ts": 1774963140000, "open": 0.1036, "high": 0.1049, "low": 0.1033, "close": 0.104, "volume": 68665.2, "quote_volume": 7155.27867, "trades": 124, "taker_buy_volume": 41371.8, "taker_buy_quote": 4315.03124}, {"ts": 1774963200000, "open": 0.1041, "high": 0.1051, "low": 0.104, "close": 0.1046, "volume": 121590.7, "quote_volume": 12712.28487, "trades": 180, "taker_buy_volume": 73190.4, "taker_buy_quote": 7659.36196}, {"ts": 1774963260000, "open": 0.1048, "high": 0.105, "low": 0.1041, "close": 0.1044, "volume": 184042.9, "quote_volume": 19240.86728, "trades": 180, "taker_buy_volume": 98767.1, "taker_buy_quote": 10325.95042}, {"ts": 1774963320000, "open": 0.1044, "high": 0.1047, "low": 0.1038, "close": 0.1041, "volume": 76770.9, "quote_volume": 7994.36724, "trades": 108, "taker_buy_volume": 27220.8, "taker_buy_quote": 2837.48573}, {"ts": 1774963380000, "open": 0.1041, "high": 0.1042, "low": 0.1021, "close": 0.1027, "volume": 254379.4, "quote_volume": 26217.19814, "trades": 287, "taker_buy_volume": 91134.7, "taker_buy_quote": 9385.60513}, {"ts": 1774963440000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 39990.1, "quote_volume": 4123.49641, "trades": 47, "taker_buy_volume": 32568.7, "taker_buy_quote": 3358.24005}, {"ts": 1774963500000, "open": 0.1033, "high": 0.1033, "low": 0.1023, "close": 0.1027, "volume": 86380.5, "quote_volume": 8871.93305, "trades": 117, "taker_buy_volume": 31243.4, "taker_buy_quote": 3215.24498}, {"ts": 1774963560000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 66169.0, "quote_volume": 6817.66069, "trades": 64, "taker_buy_volume": 26098.7, "taker_buy_quote": 2689.67976}, {"ts": 1774963620000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 32414.2, "quote_volume": 3355.12643, "trades": 48, "taker_buy_volume": 18039.8, "taker_buy_quote": 1867.6203}, {"ts": 1774963680000, "open": 0.1036, "high": 0.1041, "low": 0.1034, "close": 0.1041, "volume": 59047.9, "quote_volume": 6126.27764, "trades": 95, "taker_buy_volume": 39828.9, "taker_buy_quote": 4132.64487}, {"ts": 1774963740000, "open": 0.1041, "high": 0.1053, "low": 0.1039, "close": 0.1052, "volume": 104755.4, "quote_volume": 10974.72468, "trades": 141, "taker_buy_volume": 66139.1, "taker_buy_quote": 6936.05568}, {"ts": 1774963800000, "open": 0.1052, "high": 0.1065, "low": 0.1043, "close": 0.1052, "volume": 346684.4, "quote_volume": 36524.97714, "trades": 536, "taker_buy_volume": 204672.4, "taker_buy_quote": 21582.11444}, {"ts": 1774963860000, "open": 0.1053, "high": 0.1059, "low": 0.1044, "close": 0.1044, "volume": 92044.7, "quote_volume": 9687.44343, "trades": 136, "taker_buy_volume": 54089.8, "taker_buy_quote": 5700.36558}, {"ts": 1774963920000, "open": 0.1046, "high": 0.1046, "low": 0.1033, "close": 0.1042, "volume": 70409.4, "quote_volume": 7313.40079, "trades": 105, "taker_buy_volume": 38281.4, "taker_buy_quote": 3978.48141}, {"ts": 1774963980000, "open": 0.104, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 67963.3, "quote_volume": 7054.91221, "trades": 98, "taker_buy_volume": 27082.6, "taker_buy_quote": 2813.77688}, {"ts": 1774964040000, "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 45558.7, "quote_volume": 4725.10588, "trades": 57, "taker_buy_volume": 23122.7, "taker_buy_quote": 2400.72171}, {"ts": 1774964100000, "open": 0.1038, "high": 0.1043, "low": 0.1031, "close": 0.104, "volume": 191736.1, "quote_volume": 19887.68328, "trades": 172, "taker_buy_volume": 97772.8, "taker_buy_quote": 10157.31847}, {"ts": 1774964160000, "open": 0.1041, "high": 0.105, "low": 0.1039, "close": 0.1039, "volume": 55083.6, "quote_volume": 5747.30121, "trades": 99, "taker_buy_volume": 32745.6, "taker_buy_quote": 3418.15939}, {"ts": 1774964220000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 54936.3, "quote_volume": 5703.4128, "trades": 75, "taker_buy_volume": 14861.2, "taker_buy_quote": 1543.66862}, {"ts": 1774964280000, "open": 0.1037, "high": 0.1039, "low": 0.1028, "close": 0.1029, "volume": 52204.8, "quote_volume": 5399.84786, "trades": 61, "taker_buy_volume": 16996.5, "taker_buy_quote": 1761.1303}, {"ts": 1774964340000, "open": 0.1028, "high": 0.1041, "low": 0.1028, "close": 0.104, "volume": 132064.3, "quote_volume": 13697.77984, "trades": 122, "taker_buy_volume": 87443.7, "taker_buy_quote": 9072.5963}, {"ts": 1774964400000, "open": 0.1041, "high": 0.1048, "low": 0.1039, "close": 0.1043, "volume": 65086.4, "quote_volume": 6786.32699, "trades": 78, "taker_buy_volume": 54594.0, "taker_buy_quote": 5692.44537}, {"ts": 1774964460000, "open": 0.1043, "high": 0.1047, "low": 0.1036, "close": 0.1038, "volume": 111741.7, "quote_volume": 11654.80001, "trades": 73, "taker_buy_volume": 20248.7, "taker_buy_quote": 2110.72707}, {"ts": 1774964520000, "open": 0.1037, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 35780.3, "quote_volume": 3697.70999, "trades": 58, "taker_buy_volume": 9406.1, "taker_buy_quote": 970.63771}, {"ts": 1774964580000, "open": 0.1031, "high": 0.1039, "low": 0.103, "close": 0.1038, "volume": 55203.1, "quote_volume": 5717.02166, "trades": 62, "taker_buy_volume": 44031.8, "taker_buy_quote": 4560.76807}, {"ts": 1774964640000, "open": 0.1037, "high": 0.104, "low": 0.1035, "close": 0.1037, "volume": 31694.1, "quote_volume": 3287.81536, "trades": 40, "taker_buy_volume": 25525.0, "taker_buy_quote": 2648.38572}, {"ts": 1774964700000, "open": 0.1035, "high": 0.1035, "low": 0.1017, "close": 0.1022, "volume": 150420.8, "quote_volume": 15415.22716, "trades": 196, "taker_buy_volume": 58952.7, "taker_buy_quote": 6040.79835}, {"ts": 1774964760000, "open": 0.1023, "high": 0.103, "low": 0.1023, "close": 0.1028, "volume": 67273.4, "quote_volume": 6913.10356, "trades": 92, "taker_buy_volume": 41928.3, "taker_buy_quote": 4309.66617}, {"ts": 1774964820000, "open": 0.1029, "high": 0.1029, "low": 0.1008, "close": 0.1018, "volume": 284356.0, "quote_volume": 28944.55834, "trades": 290, "taker_buy_volume": 73875.2, "taker_buy_quote": 7525.8792}, {"ts": 1774964880000, "open": 0.1017, "high": 0.1021, "low": 0.1012, "close": 0.1014, "volume": 46171.2, "quote_volume": 4694.23026, "trades": 68, "taker_buy_volume": 12403.0, "taker_buy_quote": 1261.83644}, {"ts": 1774964940000, "open": 0.1015, "high": 0.1019, "low": 0.1011, "close": 0.1012, "volume": 72734.4, "quote_volume": 7389.23163, "trades": 101, "taker_buy_volume": 35994.0, "taker_buy_quote": 3659.16892}, {"ts": 1774965000000, "open": 0.1014, "high": 0.1015, "low": 0.1004, "close": 0.1006, "volume": 56736.9, "quote_volume": 5724.89246, "trades": 91, "taker_buy_volume": 20531.2, "taker_buy_quote": 2073.65941}, {"ts": 1774965060000, "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 68915.2, "quote_volume": 6931.01807, "trades": 77, "taker_buy_volume": 39299.1, "taker_buy_quote": 3955.93242}, {"ts": 1774965120000, "open": 0.1007, "high": 0.1015, "low": 0.1002, "close": 0.1014, "volume": 128022.7, "quote_volume": 12901.49557, "trades": 91, "taker_buy_volume": 113895.4, "taker_buy_quote": 11482.98049}, {"ts": 1774965180000, "open": 0.1014, "high": 0.1014, "low": 0.1008, "close": 0.1011, "volume": 28522.1, "quote_volume": 2882.61213, "trades": 53, "taker_buy_volume": 12844.8, "taker_buy_quote": 1299.19374}, {"ts": 1774965240000, "open": 0.1013, "high": 0.1019, "low": 0.1012, "close": 0.1018, "volume": 92615.2, "quote_volume": 9415.58717, "trades": 100, "taker_buy_volume": 76250.6, "taker_buy_quote": 7752.49776}, {"ts": 1774965300000, "open": 0.1018, "high": 0.103, "low": 0.1018, "close": 0.103, "volume": 84639.1, "quote_volume": 8675.6324, "trades": 104, "taker_buy_volume": 57418.8, "taker_buy_quote": 5882.44121}, {"ts": 1774965360000, "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1034, "volume": 72329.2, "quote_volume": 7476.72279, "trades": 115, "taker_buy_volume": 57801.2, "taker_buy_quote": 5975.71854}, {"ts": 1774965420000, "open": 0.1035, "high": 0.1035, "low": 0.1021, "close": 0.1024, "volume": 131823.1, "quote_volume": 13523.35344, "trades": 155, "taker_buy_volume": 40787.7, "taker_buy_quote": 4178.78694}, {"ts": 1774965480000, "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.1017, "volume": 81780.7, "quote_volume": 8309.21041, "trades": 95, "taker_buy_volume": 42692.3, "taker_buy_quote": 4330.90825}, {"ts": 1774965540000, "open": 0.1018, "high": 0.102, "low": 0.1013, "close": 0.1013, "volume": 50642.6, "quote_volume": 5151.8937, "trades": 77, "taker_buy_volume": 27275.2, "taker_buy_quote": 2775.411}, {"ts": 1774965600000, "open": 0.1013, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 66336.8, "quote_volume": 6732.81676, "trades": 108, "taker_buy_volume": 38027.9, "taker_buy_quote": 3861.11753}, {"ts": 1774965660000, "open": 0.1015, "high": 0.1017, "low": 0.101, "close": 0.1011, "volume": 39752.5, "quote_volume": 4030.99799, "trades": 71, "taker_buy_volume": 16678.0, "taker_buy_quote": 1692.87246}, {"ts": 1774965720000, "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 43139.8, "quote_volume": 4364.70957, "trades": 58, "taker_buy_volume": 30011.8, "taker_buy_quote": 3037.65629}, {"ts": 1774965780000, "open": 0.1011, "high": 0.1011, "low": 0.1003, "close": 0.1007, "volume": 82963.1, "quote_volume": 8346.99697, "trades": 70, "taker_buy_volume": 19239.4, "taker_buy_quote": 1934.96718}, {"ts": 1774965840000, "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 40326.2, "quote_volume": 4055.97661, "trades": 54, "taker_buy_volume": 24523.9, "taker_buy_quote": 2467.44276}, {"ts": 1774965900000, "open": 0.1004, "high": 0.1012, "low": 0.1004, "close": 0.1012, "volume": 99574.0, "quote_volume": 10045.16081, "trades": 92, "taker_buy_volume": 83980.6, "taker_buy_quote": 8475.84096}, {"ts": 1774965960000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 15515.7, "quote_volume": 1570.88263, "trades": 26, "taker_buy_volume": 13567.9, "taker_buy_quote": 1373.89743}, {"ts": 1774966020000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 32629.0, "quote_volume": 3295.32631, "trades": 45, "taker_buy_volume": 18457.1, "taker_buy_quote": 1864.86509}, {"ts": 1774966080000, "open": 0.101, "high": 0.1027, "low": 0.1008, "close": 0.1017, "volume": 90158.9, "quote_volume": 9175.84057, "trades": 141, "taker_buy_volume": 56160.3, "taker_buy_quote": 5713.21803}, {"ts": 1774966140000, "open": 0.1019, "high": 0.1026, "low": 0.1018, "close": 0.1021, "volume": 122215.4, "quote_volume": 12493.93291, "trades": 145, "taker_buy_volume": 80092.6, "taker_buy_quote": 8194.13471}, {"ts": 1774966200000, "open": 0.1023, "high": 0.1029, "low": 0.102, "close": 0.1027, "volume": 77677.9, "quote_volume": 7972.8144, "trades": 129, "taker_buy_volume": 44373.6, "taker_buy_quote": 4556.90399}, {"ts": 1774966260000, "open": 0.1026, "high": 0.1034, "low": 0.1026, "close": 0.1032, "volume": 100128.9, "quote_volume": 10303.14062, "trades": 131, "taker_buy_volume": 57471.6, "taker_buy_quote": 5916.67165}, {"ts": 1774966320000, "open": 0.1034, "high": 0.1038, "low": 0.1031, "close": 0.1033, "volume": 89766.9, "quote_volume": 9286.15443, "trades": 123, "taker_buy_volume": 53534.4, "taker_buy_quote": 5541.37321}, {"ts": 1774966380000, "open": 0.1034, "high": 0.1042, "low": 0.1031, "close": 0.1038, "volume": 154162.4, "quote_volume": 15989.79781, "trades": 206, "taker_buy_volume": 97753.1, "taker_buy_quote": 10147.69245}, {"ts": 1774966440000, "open": 0.1038, "high": 0.1045, "low": 0.1038, "close": 0.1039, "volume": 159658.1, "quote_volume": 16648.21288, "trades": 166, "taker_buy_volume": 104635.8, "taker_buy_quote": 10919.64324}, {"ts": 1774966500000, "open": 0.104, "high": 0.1046, "low": 0.1034, "close": 0.1034, "volume": 122875.0, "quote_volume": 12793.20195, "trades": 177, "taker_buy_volume": 57531.1, "taker_buy_quote": 6000.02452}, {"ts": 1774966560000, "open": 0.1038, "high": 0.1039, "low": 0.1033, "close": 0.1034, "volume": 133208.8, "quote_volume": 13789.56472, "trades": 128, "taker_buy_volume": 42852.8, "taker_buy_quote": 4440.91825}, {"ts": 1774966620000, "open": 0.1032, "high": 0.1036, "low": 0.1025, "close": 0.1031, "volume": 100604.8, "quote_volume": 10382.3798, "trades": 152, "taker_buy_volume": 53686.1, "taker_buy_quote": 5548.27979}, {"ts": 1774966680000, "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1032, "volume": 75846.9, "quote_volume": 7825.97681, "trades": 125, "taker_buy_volume": 44044.4, "taker_buy_quote": 4548.93}, {"ts": 1774966740000, "open": 0.1032, "high": 0.1042, "low": 0.1032, "close": 0.1041, "volume": 94661.5, "quote_volume": 9806.9309, "trades": 102, "taker_buy_volume": 80140.4, "taker_buy_quote": 8300.53721}, {"ts": 1774966800000, "open": 0.1042, "high": 0.1056, "low": 0.1038, "close": 0.105, "volume": 272485.7, "quote_volume": 28571.1805, "trades": 248, "taker_buy_volume": 173152.9, "taker_buy_quote": 18150.56629}, {"ts": 1774966860000, "open": 0.1051, "high": 0.106, "low": 0.1043, "close": 0.1048, "volume": 237127.2, "quote_volume": 24915.23047, "trades": 247, "taker_buy_volume": 95933.7, "taker_buy_quote": 10096.0607}, {"ts": 1774966920000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 71908.1, "quote_volume": 7548.18961, "trades": 102, "taker_buy_volume": 51665.0, "taker_buy_quote": 5424.12271}, {"ts": 1774966980000, "open": 0.1049, "high": 0.105, "low": 0.103, "close": 0.103, "volume": 130754.5, "quote_volume": 13580.45916, "trades": 238, "taker_buy_volume": 44636.3, "taker_buy_quote": 4645.2667}, {"ts": 1774967040000, "open": 0.103, "high": 0.103, "low": 0.1005, "close": 0.1016, "volume": 301325.1, "quote_volume": 30579.60098, "trades": 564, "taker_buy_volume": 101896.0, "taker_buy_quote": 10355.13427}, {"ts": 1774967100000, "open": 0.1016, "high": 0.1023, "low": 0.1011, "close": 0.1016, "volume": 233257.4, "quote_volume": 23700.78892, "trades": 456, "taker_buy_volume": 129534.2, "taker_buy_quote": 13177.81503}, {"ts": 1774967160000, "open": 0.1016, "high": 0.1019, "low": 0.1004, "close": 0.1011, "volume": 294692.3, "quote_volume": 29792.63106, "trades": 332, "taker_buy_volume": 86900.1, "taker_buy_quote": 8794.90878}, {"ts": 1774967220000, "open": 0.1009, "high": 0.1011, "low": 0.0986, "close": 0.0996, "volume": 639884.5, "quote_volume": 63850.98616, "trades": 713, "taker_buy_volume": 250593.0, "taker_buy_quote": 25049.42313}, {"ts": 1774967280000, "open": 0.0995, "high": 0.1003, "low": 0.0989, "close": 0.1003, "volume": 135668.0, "quote_volume": 13519.81421, "trades": 166, "taker_buy_volume": 113947.6, "taker_buy_quote": 11359.39934}, {"ts": 1774967340000, "open": 0.1001, "high": 0.1011, "low": 0.0999, "close": 0.1008, "volume": 102847.6, "quote_volume": 10324.84764, "trades": 100, "taker_buy_volume": 81486.1, "taker_buy_quote": 8182.16396}, {"ts": 1774967400000, "open": 0.1007, "high": 0.1013, "low": 0.1005, "close": 0.1012, "volume": 63929.8, "quote_volume": 6452.2045, "trades": 175, "taker_buy_volume": 41384.2, "taker_buy_quote": 4180.44167}, {"ts": 1774967460000, "open": 0.1011, "high": 0.1017, "low": 0.1001, "close": 0.1013, "volume": 138758.3, "quote_volume": 14026.76794, "trades": 170, "taker_buy_volume": 78403.4, "taker_buy_quote": 7937.1555}, {"ts": 1774967520000, "open": 0.1014, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 75928.3, "quote_volume": 7715.90864, "trades": 90, "taker_buy_volume": 54151.2, "taker_buy_quote": 5505.60326}, {"ts": 1774967580000, "open": 0.1016, "high": 0.103, "low": 0.1016, "close": 0.1026, "volume": 211696.3, "quote_volume": 21679.96571, "trades": 188, "taker_buy_volume": 171744.0, "taker_buy_quote": 17584.725}, {"ts": 1774967640000, "open": 0.1026, "high": 0.1038, "low": 0.1026, "close": 0.1028, "volume": 143656.7, "quote_volume": 14799.72084, "trades": 173, "taker_buy_volume": 92559.9, "taker_buy_quote": 9547.43404}, {"ts": 1774967700000, "open": 0.1029, "high": 0.1032, "low": 0.102, "close": 0.1023, "volume": 68727.6, "quote_volume": 7059.86438, "trades": 110, "taker_buy_volume": 36178.4, "taker_buy_quote": 3720.65565}, {"ts": 1774967760000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1026, "volume": 114824.8, "quote_volume": 11772.10301, "trades": 98, "taker_buy_volume": 88444.0, "taker_buy_quote": 9067.79958}, {"ts": 1774967820000, "open": 0.1027, "high": 0.1035, "low": 0.1027, "close": 0.1032, "volume": 114990.7, "quote_volume": 11870.35367, "trades": 138, "taker_buy_volume": 90667.3, "taker_buy_quote": 9365.62771}, {"ts": 1774967880000, "open": 0.1032, "high": 0.1035, "low": 0.1029, "close": 0.1032, "volume": 76096.2, "quote_volume": 7859.72248, "trades": 87, "taker_buy_volume": 53160.8, "taker_buy_quote": 5492.95725}, {"ts": 1774967940000, "open": 0.1034, "high": 0.104, "low": 0.103, "close": 0.1038, "volume": 102728.2, "quote_volume": 10636.87207, "trades": 97, "taker_buy_volume": 71336.9, "taker_buy_quote": 7394.00422}, {"ts": 1774968000000, "open": 0.1041, "high": 0.1044, "low": 0.1036, "close": 0.1044, "volume": 217902.9, "quote_volume": 22667.35778, "trades": 260, "taker_buy_volume": 129395.7, "taker_buy_quote": 13466.54984}, {"ts": 1774968060000, "open": 0.1041, "high": 0.105, "low": 0.1041, "close": 0.1045, "volume": 95201.4, "quote_volume": 9975.73066, "trades": 177, "taker_buy_volume": 69857.9, "taker_buy_quote": 7321.22801}, {"ts": 1774968120000, "open": 0.1046, "high": 0.1046, "low": 0.1016, "close": 0.1034, "volume": 272339.3, "quote_volume": 28138.47218, "trades": 329, "taker_buy_volume": 63829.3, "taker_buy_quote": 6571.61601}, {"ts": 1774968180000, "open": 0.1036, "high": 0.1045, "low": 0.1026, "close": 0.1045, "volume": 128110.0, "quote_volume": 13255.6647, "trades": 206, "taker_buy_volume": 91718.7, "taker_buy_quote": 9502.63852}, {"ts": 1774968240000, "open": 0.1043, "high": 0.1059, "low": 0.1043, "close": 0.1053, "volume": 240414.5, "quote_volume": 25279.77138, "trades": 283, "taker_buy_volume": 167698.9, "taker_buy_quote": 17650.06033}, {"ts": 1774968300000, "open": 0.1053, "high": 0.107, "low": 0.1053, "close": 0.107, "volume": 159985.4, "quote_volume": 16963.04283, "trades": 191, "taker_buy_volume": 88827.6, "taker_buy_quote": 9426.12779}, {"ts": 1774968360000, "open": 0.107, "high": 0.107, "low": 0.1061, "close": 0.107, "volume": 148107.4, "quote_volume": 15809.25397, "trades": 158, "taker_buy_volume": 106106.0, "taker_buy_quote": 11332.32668}, {"ts": 1774968420000, "open": 0.1068, "high": 0.1089, "low": 0.1068, "close": 0.1085, "volume": 243859.6, "quote_volume": 26367.87605, "trades": 265, "taker_buy_volume": 148717.9, "taker_buy_quote": 16073.34245}, {"ts": 1774968480000, "open": 0.1086, "high": 0.11, "low": 0.1084, "close": 0.1097, "volume": 228791.6, "quote_volume": 25019.16216, "trades": 198, "taker_buy_volume": 192923.0, "taker_buy_quote": 21104.42577}, {"ts": 1774968540000, "open": 0.1097, "high": 0.1099, "low": 0.1064, "close": 0.1069, "volume": 331178.6, "quote_volume": 35744.81866, "trades": 467, "taker_buy_volume": 110778.9, "taker_buy_quote": 11937.15557}, {"ts": 1774968600000, "open": 0.1071, "high": 0.11, "low": 0.1071, "close": 0.1097, "volume": 220028.1, "quote_volume": 23978.22889, "trades": 479, "taker_buy_volume": 160359.7, "taker_buy_quote": 17466.29503}, {"ts": 1774968660000, "open": 0.1097, "high": 0.1097, "low": 0.1088, "close": 0.1094, "volume": 158714.5, "quote_volume": 17333.71196, "trades": 305, "taker_buy_volume": 80885.9, "taker_buy_quote": 8837.22999}, {"ts": 1774968720000, "open": 0.1095, "high": 0.1119, "low": 0.1093, "close": 0.1115, "volume": 331816.6, "quote_volume": 36590.48168, "trades": 374, "taker_buy_volume": 263043.0, "taker_buy_quote": 28998.57234}, {"ts": 1774968780000, "open": 0.1116, "high": 0.1152, "low": 0.1116, "close": 0.1129, "volume": 657504.5, "quote_volume": 74803.30042, "trades": 834, "taker_buy_volume": 313710.5, "taker_buy_quote": 35626.04063}, {"ts": 1774968840000, "open": 0.1129, "high": 0.1141, "low": 0.1126, "close": 0.1133, "volume": 275439.4, "quote_volume": 31227.89809, "trades": 477, "taker_buy_volume": 143691.4, "taker_buy_quote": 16313.57771}, {"ts": 1774968900000, "open": 0.1133, "high": 0.1138, "low": 0.1116, "close": 0.1122, "volume": 191040.5, "quote_volume": 21532.68706, "trades": 340, "taker_buy_volume": 92763.2, "taker_buy_quote": 10484.38191}, {"ts": 1774968960000, "open": 0.112, "high": 0.1125, "low": 0.1104, "close": 0.1104, "volume": 290316.3, "quote_volume": 32419.95563, "trades": 435, "taker_buy_volume": 126341.7, "taker_buy_quote": 14166.18646}, {"ts": 1774969020000, "open": 0.1106, "high": 0.1116, "low": 0.1076, "close": 0.1116, "volume": 679270.4, "quote_volume": 74633.52001, "trades": 1971, "taker_buy_volume": 421661.2, "taker_buy_quote": 46421.23356}, {"ts": 1774969080000, "open": 0.1116, "high": 0.1116, "low": 0.1089, "close": 0.1089, "volume": 221039.9, "quote_volume": 24336.1339, "trades": 316, "taker_buy_volume": 68886.6, "taker_buy_quote": 7605.9658}, {"ts": 1774969140000, "open": 0.1091, "high": 0.1116, "low": 0.109, "close": 0.1113, "volume": 127612.3, "quote_volume": 14089.19144, "trades": 279, "taker_buy_volume": 95111.5, "taker_buy_quote": 10519.96284}, {"ts": 1774969200000, "open": 0.1112, "high": 0.1122, "low": 0.1109, "close": 0.1111, "volume": 156313.1, "quote_volume": 17406.00099, "trades": 210, "taker_buy_volume": 100312.3, "taker_buy_quote": 11175.65352}, {"ts": 1774969260000, "open": 0.1113, "high": 0.1115, "low": 0.1092, "close": 0.1105, "volume": 146925.4, "quote_volume": 16199.80505, "trades": 225, "taker_buy_volume": 76664.1, "taker_buy_quote": 8472.93295}, {"ts": 1774969320000, "open": 0.1107, "high": 0.1113, "low": 0.1102, "close": 0.1113, "volume": 88608.9, "quote_volume": 9803.84703, "trades": 137, "taker_buy_volume": 45354.6, "taker_buy_quote": 5023.85402}, {"ts": 1774969380000, "open": 0.1113, "high": 0.1114, "low": 0.1106, "close": 0.1107, "volume": 67325.1, "quote_volume": 7479.04458, "trades": 207, "taker_buy_volume": 43291.6, "taker_buy_quote": 4811.90065}, {"ts": 1774969440000, "open": 0.1107, "high": 0.111, "low": 0.1089, "close": 0.1095, "volume": 257662.3, "quote_volume": 28287.26884, "trades": 231, "taker_buy_volume": 190091.9, "taker_buy_quote": 20852.63368}, {"ts": 1774969500000, "open": 0.1095, "high": 0.1115, "low": 0.1088, "close": 0.1115, "volume": 273732.0, "quote_volume": 30101.59919, "trades": 238, "taker_buy_volume": 214087.7, "taker_buy_quote": 23532.89175}, {"ts": 1774969560000, "open": 0.1114, "high": 0.1117, "low": 0.1104, "close": 0.1112, "volume": 259892.9, "quote_volume": 28834.35778, "trades": 191, "taker_buy_volume": 140841.8, "taker_buy_quote": 15605.28477}, {"ts": 1774969620000, "open": 0.1113, "high": 0.1118, "low": 0.1104, "close": 0.1106, "volume": 162236.7, "quote_volume": 18005.76843, "trades": 176, "taker_buy_volume": 95974.2, "taker_buy_quote": 10648.26338}, {"ts": 1774969680000, "open": 0.1105, "high": 0.1105, "low": 0.1096, "close": 0.1102, "volume": 114687.0, "quote_volume": 12630.9733, "trades": 145, "taker_buy_volume": 76271.9, "taker_buy_quote": 8396.48143}, {"ts": 1774969740000, "open": 0.1104, "high": 0.1124, "low": 0.1103, "close": 0.1124, "volume": 136659.7, "quote_volume": 15257.94272, "trades": 144, "taker_buy_volume": 91158.8, "taker_buy_quote": 10176.58056}, {"ts": 1774969800000, "open": 0.1124, "high": 0.1172, "low": 0.1123, "close": 0.1169, "volume": 598354.3, "quote_volume": 68791.49216, "trades": 1091, "taker_buy_volume": 352251.3, "taker_buy_quote": 40548.85907}, {"ts": 1774969860000, "open": 0.1172, "high": 0.1177, "low": 0.1136, "close": 0.1136, "volume": 633024.8, "quote_volume": 72955.68137, "trades": 798, "taker_buy_volume": 250073.5, "taker_buy_quote": 28833.8287}, {"ts": 1774969920000, "open": 0.1138, "high": 0.1147, "low": 0.1136, "close": 0.1143, "volume": 84892.6, "quote_volume": 9698.26099, "trades": 229, "taker_buy_volume": 52495.1, "taker_buy_quote": 5999.02812}, {"ts": 1774969980000, "open": 0.1143, "high": 0.1152, "low": 0.1143, "close": 0.1152, "volume": 87283.5, "quote_volume": 10035.43424, "trades": 112, "taker_buy_volume": 76582.2, "taker_buy_quote": 8807.74825}, {"ts": 1774970040000, "open": 0.1149, "high": 0.1171, "low": 0.1149, "close": 0.1164, "volume": 276223.2, "quote_volume": 32054.25078, "trades": 266, "taker_buy_volume": 199866.4, "taker_buy_quote": 23172.68686}, {"ts": 1774970100000, "open": 0.1164, "high": 0.1165, "low": 0.1144, "close": 0.1146, "volume": 194377.6, "quote_volume": 22374.76806, "trades": 250, "taker_buy_volume": 66666.7, "taker_buy_quote": 7668.09447}, {"ts": 1774970160000, "open": 0.1146, "high": 0.1148, "low": 0.1123, "close": 0.1127, "volume": 164765.5, "quote_volume": 18744.4453, "trades": 233, "taker_buy_volume": 62997.2, "taker_buy_quote": 7175.57807}, {"ts": 1774970220000, "open": 0.1127, "high": 0.1143, "low": 0.1127, "close": 0.1136, "volume": 142087.0, "quote_volume": 16150.1973, "trades": 187, "taker_buy_volume": 83283.5, "taker_buy_quote": 9472.77132}, {"ts": 1774970280000, "open": 0.1138, "high": 0.114, "low": 0.1121, "close": 0.1128, "volume": 160765.6, "quote_volume": 18169.2839, "trades": 201, "taker_buy_volume": 96831.0, "taker_buy_quote": 10936.16743}, {"ts": 1774970340000, "open": 0.1129, "high": 0.1147, "low": 0.1129, "close": 0.1142, "volume": 91639.5, "quote_volume": 10434.59353, "trades": 137, "taker_buy_volume": 66344.1, "taker_buy_quote": 7559.41293}, {"ts": 1774970400000, "open": 0.1141, "high": 0.1145, "low": 0.1133, "close": 0.1135, "volume": 69406.3, "quote_volume": 7898.0003, "trades": 91, "taker_buy_volume": 40582.7, "taker_buy_quote": 4614.98236}, {"ts": 1774970460000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1133, "volume": 38643.6, "quote_volume": 4386.90508, "trades": 58, "taker_buy_volume": 28147.6, "taker_buy_quote": 3195.96404}, {"ts": 1774970520000, "open": 0.1131, "high": 0.1168, "low": 0.1129, "close": 0.1139, "volume": 208107.7, "quote_volume": 23992.50113, "trades": 364, "taker_buy_volume": 94891.4, "taker_buy_quote": 10910.62532}, {"ts": 1774970580000, "open": 0.1143, "high": 0.1152, "low": 0.1138, "close": 0.1148, "volume": 161827.8, "quote_volume": 18529.53675, "trades": 240, "taker_buy_volume": 117503.8, "taker_buy_quote": 13458.00417}, {"ts": 1774970640000, "open": 0.1149, "high": 0.1186, "low": 0.1146, "close": 0.1168, "volume": 819248.1, "quote_volume": 95630.57959, "trades": 825, "taker_buy_volume": 555418.8, "taker_buy_quote": 64833.63515}, {"ts": 1774970700000, "open": 0.117, "high": 0.117, "low": 0.115, "close": 0.116, "volume": 182055.0, "quote_volume": 21082.38537, "trades": 329, "taker_buy_volume": 108849.9, "taker_buy_quote": 12613.2622}, {"ts": 1774970760000, "open": 0.116, "high": 0.117, "low": 0.115, "close": 0.1155, "volume": 236789.5, "quote_volume": 27477.86505, "trades": 350, "taker_buy_volume": 82737.6, "taker_buy_quote": 9612.12999}, {"ts": 1774970820000, "open": 0.1155, "high": 0.1186, "low": 0.1151, "close": 0.1169, "volume": 445777.9, "quote_volume": 52114.77885, "trades": 661, "taker_buy_volume": 221284.8, "taker_buy_quote": 25902.21434}, {"ts": 1774970880000, "open": 0.1166, "high": 0.1173, "low": 0.1156, "close": 0.1171, "volume": 177983.7, "quote_volume": 20738.52451, "trades": 308, "taker_buy_volume": 77390.1, "taker_buy_quote": 9020.28551}, {"ts": 1774970940000, "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 75687.2, "quote_volume": 8821.50794, "trades": 108, "taker_buy_volume": 20745.1, "taker_buy_quote": 2417.47962}, {"ts": 1774971000000, "open": 0.1165, "high": 0.1178, "low": 0.1162, "close": 0.1174, "volume": 159566.2, "quote_volume": 18689.04886, "trades": 202, "taker_buy_volume": 114358.9, "taker_buy_quote": 13407.81993}, {"ts": 1774971060000, "open": 0.1174, "high": 0.1182, "low": 0.116, "close": 0.1162, "volume": 253767.6, "quote_volume": 29791.42497, "trades": 325, "taker_buy_volume": 99070.1, "taker_buy_quote": 11654.20954}, {"ts": 1774971120000, "open": 0.1164, "high": 0.1167, "low": 0.1133, "close": 0.1145, "volume": 392719.4, "quote_volume": 45070.98396, "trades": 464, "taker_buy_volume": 122367.3, "taker_buy_quote": 14090.43945}, {"ts": 1774971180000, "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1149, "volume": 108820.6, "quote_volume": 12491.8899, "trades": 137, "taker_buy_volume": 68523.1, "taker_buy_quote": 7870.86268}, {"ts": 1774971240000, "open": 0.1149, "high": 0.1157, "low": 0.114, "close": 0.1155, "volume": 157279.6, "quote_volume": 18054.3546, "trades": 226, "taker_buy_volume": 109405.9, "taker_buy_quote": 12573.67714}, {"ts": 1774971300000, "open": 0.1157, "high": 0.1168, "low": 0.1153, "close": 0.1163, "volume": 148503.3, "quote_volume": 17222.63792, "trades": 172, "taker_buy_volume": 116876.7, "taker_buy_quote": 13564.84731}, {"ts": 1774971360000, "open": 0.1163, "high": 0.1169, "low": 0.1161, "close": 0.1162, "volume": 198840.2, "quote_volume": 23160.34, "trades": 189, "taker_buy_volume": 102303.3, "taker_buy_quote": 11924.99469}, {"ts": 1774971420000, "open": 0.1162, "high": 0.117, "low": 0.1149, "close": 0.1149, "volume": 166574.9, "quote_volume": 19353.0139, "trades": 204, "taker_buy_volume": 72717.0, "taker_buy_quote": 8476.70668}, {"ts": 1774971480000, "open": 0.115, "high": 0.1163, "low": 0.1148, "close": 0.1161, "volume": 113253.3, "quote_volume": 13082.62246, "trades": 127, "taker_buy_volume": 69260.4, "taker_buy_quote": 8002.92162}, {"ts": 1774971540000, "open": 0.1161, "high": 0.1161, "low": 0.1126, "close": 0.1139, "volume": 427990.1, "quote_volume": 48861.339, "trades": 413, "taker_buy_volume": 147318.1, "taker_buy_quote": 16757.08237}, {"ts": 1774971600000, "open": 0.114, "high": 0.1154, "low": 0.1137, "close": 0.1151, "volume": 81620.7, "quote_volume": 9363.89456, "trades": 89, "taker_buy_volume": 29340.2, "taker_buy_quote": 3359.07648}, {"ts": 1774971660000, "open": 0.1151, "high": 0.1152, "low": 0.1142, "close": 0.1146, "volume": 42817.1, "quote_volume": 4910.48072, "trades": 58, "taker_buy_volume": 12581.9, "taker_buy_quote": 1443.27459}, {"ts": 1774971720000, "open": 0.1146, "high": 0.1149, "low": 0.1142, "close": 0.1142, "volume": 60943.4, "quote_volume": 6979.86671, "trades": 87, "taker_buy_volume": 33420.5, "taker_buy_quote": 3825.06966}, {"ts": 1774971780000, "open": 0.1142, "high": 0.1142, "low": 0.1121, "close": 0.1128, "volume": 192819.7, "quote_volume": 21800.79619, "trades": 217, "taker_buy_volume": 48008.1, "taker_buy_quote": 5446.88355}, {"ts": 1774971840000, "open": 0.1129, "high": 0.1133, "low": 0.1127, "close": 0.113, "volume": 93388.0, "quote_volume": 10551.94085, "trades": 104, "taker_buy_volume": 39833.3, "taker_buy_quote": 4504.5204}, {"ts": 1774971900000, "open": 0.1129, "high": 0.1139, "low": 0.1129, "close": 0.1139, "volume": 58891.3, "quote_volume": 6683.28808, "trades": 89, "taker_buy_volume": 52415.9, "taker_buy_quote": 5948.67576}, {"ts": 1774971960000, "open": 0.1138, "high": 0.116, "low": 0.1137, "close": 0.1149, "volume": 378904.7, "quote_volume": 43708.00535, "trades": 398, "taker_buy_volume": 268960.7, "taker_buy_quote": 31028.97376}, {"ts": 1774972020000, "open": 0.1152, "high": 0.117, "low": 0.1151, "close": 0.1167, "volume": 322782.6, "quote_volume": 37505.50457, "trades": 317, "taker_buy_volume": 261145.0, "taker_buy_quote": 30349.95994}, {"ts": 1774972080000, "open": 0.1167, "high": 0.1174, "low": 0.1163, "close": 0.1171, "volume": 288059.5, "quote_volume": 33726.37578, "trades": 325, "taker_buy_volume": 208544.8, "taker_buy_quote": 24430.75013}, {"ts": 1774972140000, "open": 0.1172, "high": 0.1191, "low": 0.1168, "close": 0.1188, "volume": 264384.3, "quote_volume": 31182.34613, "trades": 340, "taker_buy_volume": 190177.4, "taker_buy_quote": 22456.16667}, {"ts": 1774972200000, "open": 0.1191, "high": 0.1194, "low": 0.1178, "close": 0.1184, "volume": 251466.5, "quote_volume": 29854.98715, "trades": 356, "taker_buy_volume": 153559.6, "taker_buy_quote": 18245.99925}, {"ts": 1774972260000, "open": 0.1186, "high": 0.1188, "low": 0.1157, "close": 0.1167, "volume": 381963.1, "quote_volume": 44900.14255, "trades": 532, "taker_buy_volume": 174549.6, "taker_buy_quote": 20565.27305}, {"ts": 1774972320000, "open": 0.1164, "high": 0.1179, "low": 0.116, "close": 0.1165, "volume": 242837.3, "quote_volume": 28404.37592, "trades": 277, "taker_buy_volume": 148162.3, "taker_buy_quote": 17336.68982}, {"ts": 1774972380000, "open": 0.1165, "high": 0.1165, "low": 0.1144, "close": 0.1159, "volume": 254148.5, "quote_volume": 29366.43264, "trades": 347, "taker_buy_volume": 114798.1, "taker_buy_quote": 13272.38344}, {"ts": 1774972440000, "open": 0.1159, "high": 0.1162, "low": 0.1149, "close": 0.1155, "volume": 134004.6, "quote_volume": 15472.53647, "trades": 148, "taker_buy_volume": 50463.7, "taker_buy_quote": 5842.7812}, {"ts": 1774972500000, "open": 0.1155, "high": 0.1164, "low": 0.1154, "close": 0.1159, "volume": 66402.0, "quote_volume": 7710.50475, "trades": 79, "taker_buy_volume": 48660.1, "taker_buy_quote": 5652.71013}, {"ts": 1774972560000, "open": 0.1159, "high": 0.1161, "low": 0.1155, "close": 0.1158, "volume": 41064.4, "quote_volume": 4754.67654, "trades": 52, "taker_buy_volume": 8042.1, "taker_buy_quote": 931.42876}, {"ts": 1774972620000, "open": 0.1158, "high": 0.1165, "low": 0.1157, "close": 0.1162, "volume": 133547.0, "quote_volume": 15504.2721, "trades": 158, "taker_buy_volume": 52467.7, "taker_buy_quote": 6092.03644}, {"ts": 1774972680000, "open": 0.116, "high": 0.1163, "low": 0.1145, "close": 0.1154, "volume": 198606.0, "quote_volume": 22919.62744, "trades": 211, "taker_buy_volume": 75160.7, "taker_buy_quote": 8691.44268}, {"ts": 1774972740000, "open": 0.1153, "high": 0.1169, "low": 0.1152, "close": 0.1167, "volume": 133848.8, "quote_volume": 15530.29245, "trades": 174, "taker_buy_volume": 86246.9, "taker_buy_quote": 10007.19689}, {"ts": 1774972800000, "open": 0.1165, "high": 0.1183, "low": 0.1147, "close": 0.1167, "volume": 458777.2, "quote_volume": 53390.94955, "trades": 597, "taker_buy_volume": 304954.8, "taker_buy_quote": 35490.66918}, {"ts": 1774972860000, "open": 0.1167, "high": 0.117, "low": 0.115, "close": 0.1164, "volume": 318131.0, "quote_volume": 36868.58376, "trades": 425, "taker_buy_volume": 115380.8, "taker_buy_quote": 13365.25829}, {"ts": 1774972920000, "open": 0.1165, "high": 0.1194, "low": 0.1163, "close": 0.119, "volume": 402354.3, "quote_volume": 47683.82687, "trades": 463, "taker_buy_volume": 260661.0, "taker_buy_quote": 30868.98822}, {"ts": 1774972980000, "open": 0.1187, "high": 0.12, "low": 0.1185, "close": 0.1199, "volume": 119205.4, "quote_volume": 14225.62686, "trades": 170, "taker_buy_volume": 87995.0, "taker_buy_quote": 10509.50687}, {"ts": 1774973040000, "open": 0.12, "high": 0.121, "low": 0.1194, "close": 0.1207, "volume": 146174.8, "quote_volume": 17571.28456, "trades": 229, "taker_buy_volume": 107440.5, "taker_buy_quote": 12918.70851}, {"ts": 1774973100000, "open": 0.1205, "high": 0.1218, "low": 0.1204, "close": 0.1215, "volume": 376589.5, "quote_volume": 45661.87022, "trades": 290, "taker_buy_volume": 231244.7, "taker_buy_quote": 28047.73811}, {"ts": 1774973160000, "open": 0.1215, "high": 0.1217, "low": 0.1193, "close": 0.1198, "volume": 278001.8, "quote_volume": 33416.73074, "trades": 323, "taker_buy_volume": 149183.6, "taker_buy_quote": 17940.08807}, {"ts": 1774973220000, "open": 0.1199, "high": 0.1213, "low": 0.1195, "close": 0.1213, "volume": 233344.2, "quote_volume": 28030.52933, "trades": 192, "taker_buy_volume": 175998.5, "taker_buy_quote": 21148.97992}, {"ts": 1774973280000, "open": 0.121, "high": 0.1228, "low": 0.121, "close": 0.1225, "volume": 328062.6, "quote_volume": 39925.17854, "trades": 303, "taker_buy_volume": 208880.2, "taker_buy_quote": 25446.41683}, {"ts": 1774973340000, "open": 0.1228, "high": 0.1234, "low": 0.1212, "close": 0.1222, "volume": 597661.1, "quote_volume": 72976.06573, "trades": 689, "taker_buy_volume": 369052.9, "taker_buy_quote": 45095.73164}, {"ts": 1774973400000, "open": 0.122, "high": 0.1222, "low": 0.1215, "close": 0.1222, "volume": 163198.5, "quote_volume": 19899.17244, "trades": 116, "taker_buy_volume": 81407.5, "taker_buy_quote": 9934.56536}, {"ts": 1774973460000, "open": 0.1221, "high": 0.1222, "low": 0.1216, "close": 0.1222, "volume": 99337.8, "quote_volume": 12119.24006, "trades": 92, "taker_buy_volume": 67758.7, "taker_buy_quote": 8271.77013}, {"ts": 1774973520000, "open": 0.1222, "high": 0.1237, "low": 0.122, "close": 0.1234, "volume": 112068.2, "quote_volume": 13757.18216, "trades": 194, "taker_buy_volume": 71119.2, "taker_buy_quote": 8728.12519}, {"ts": 1774973580000, "open": 0.1234, "high": 0.1239, "low": 0.1209, "close": 0.1216, "volume": 286832.5, "quote_volume": 35256.72401, "trades": 385, "taker_buy_volume": 106376.6, "taker_buy_quote": 13092.94647}, {"ts": 1774973640000, "open": 0.1217, "high": 0.1228, "low": 0.1208, "close": 0.1211, "volume": 504909.3, "quote_volume": 61428.68598, "trades": 314, "taker_buy_volume": 328233.3, "taker_buy_quote": 39974.90786}, {"ts": 1774973700000, "open": 0.121, "high": 0.1239, "low": 0.1209, "close": 0.1236, "volume": 150431.2, "quote_volume": 18384.3163, "trades": 212, "taker_buy_volume": 95747.7, "taker_buy_quote": 11706.81982}, {"ts": 1774973760000, "open": 0.1238, "high": 0.125, "low": 0.1238, "close": 0.1249, "volume": 216710.1, "quote_volume": 27018.06059, "trades": 220, "taker_buy_volume": 120663.3, "taker_buy_quote": 15052.02637}, {"ts": 1774973820000, "open": 0.1251, "high": 0.1255, "low": 0.1214, "close": 0.1215, "volume": 608015.5, "quote_volume": 75243.57877, "trades": 462, "taker_buy_volume": 302386.0, "taker_buy_quote": 37277.95399}, {"ts": 1774973880000, "open": 0.1214, "high": 0.122, "low": 0.1213, "close": 0.1218, "volume": 206296.8, "quote_volume": 25097.6392, "trades": 196, "taker_buy_volume": 113553.2, "taker_buy_quote": 13824.43315}, {"ts": 1774973940000, "open": 0.1218, "high": 0.1219, "low": 0.1198, "close": 0.1214, "volume": 361703.7, "quote_volume": 43617.18904, "trades": 281, "taker_buy_volume": 186869.7, "taker_buy_quote": 22537.16727}, {"ts": 1774974000000, "open": 0.1214, "high": 0.1214, "low": 0.1191, "close": 0.1191, "volume": 207475.5, "quote_volume": 24915.78902, "trades": 185, "taker_buy_volume": 106062.3, "taker_buy_quote": 12743.02069}, {"ts": 1774974060000, "open": 0.1192, "high": 0.12, "low": 0.1188, "close": 0.1196, "volume": 233373.8, "quote_volume": 27852.28238, "trades": 248, "taker_buy_volume": 119957.2, "taker_buy_quote": 14326.22935}, {"ts": 1774974120000, "open": 0.1196, "high": 0.1207, "low": 0.1193, "close": 0.1193, "volume": 150792.9, "quote_volume": 18092.03891, "trades": 170, "taker_buy_volume": 90474.9, "taker_buy_quote": 10865.96733}, {"ts": 1774974180000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1194, "volume": 24307.7, "quote_volume": 2902.26572, "trades": 33, "taker_buy_volume": 17498.6, "taker_buy_quote": 2089.35678}, {"ts": 1774974240000, "open": 0.1196, "high": 0.1197, "low": 0.1165, "close": 0.1169, "volume": 308291.4, "quote_volume": 36189.64754, "trades": 281, "taker_buy_volume": 98008.6, "taker_buy_quote": 11491.24464}, {"ts": 1774974300000, "open": 0.1171, "high": 0.1178, "low": 0.1161, "close": 0.1161, "volume": 342210.0, "quote_volume": 40025.86563, "trades": 342, "taker_buy_volume": 221444.3, "taker_buy_quote": 25901.49839}, {"ts": 1774974360000, "open": 0.1162, "high": 0.1167, "low": 0.1156, "close": 0.1158, "volume": 175358.4, "quote_volume": 20364.81604, "trades": 169, "taker_buy_volume": 51581.5, "taker_buy_quote": 6000.43808}, {"ts": 1774974420000, "open": 0.1158, "high": 0.1169, "low": 0.1155, "close": 0.1169, "volume": 112208.6, "quote_volume": 13023.28202, "trades": 125, "taker_buy_volume": 67135.2, "taker_buy_quote": 7799.41379}, {"ts": 1774974480000, "open": 0.1165, "high": 0.117, "low": 0.1162, "close": 0.1166, "volume": 64343.8, "quote_volume": 7501.50161, "trades": 79, "taker_buy_volume": 31625.0, "taker_buy_quote": 3688.70519}, {"ts": 1774974540000, "open": 0.1165, "high": 0.1173, "low": 0.116, "close": 0.1173, "volume": 73538.3, "quote_volume": 8572.83632, "trades": 106, "taker_buy_volume": 50293.3, "taker_buy_quote": 5868.31001}, {"ts": 1774974600000, "open": 0.1172, "high": 0.119, "low": 0.1169, "close": 0.1186, "volume": 242027.8, "quote_volume": 28628.80017, "trades": 279, "taker_buy_volume": 154661.0, "taker_buy_quote": 18294.65668}, {"ts": 1774974660000, "open": 0.1186, "high": 0.1195, "low": 0.1184, "close": 0.1188, "volume": 161923.4, "quote_volume": 19257.11663, "trades": 205, "taker_buy_volume": 97644.7, "taker_buy_quote": 11621.18059}, {"ts": 1774974720000, "open": 0.119, "high": 0.1209, "low": 0.1189, "close": 0.1205, "volume": 320397.8, "quote_volume": 38459.83447, "trades": 599, "taker_buy_volume": 213988.4, "taker_buy_quote": 25702.25262}, {"ts": 1774974780000, "open": 0.1207, "high": 0.121, "low": 0.1197, "close": 0.1203, "volume": 102645.7, "quote_volume": 12362.51685, "trades": 114, "taker_buy_volume": 51266.7, "taker_buy_quote": 6182.66274}, {"ts": 1774974840000, "open": 0.1205, "high": 0.1206, "low": 0.1192, "close": 0.1198, "volume": 135678.0, "quote_volume": 16277.38618, "trades": 138, "taker_buy_volume": 64555.9, "taker_buy_quote": 7750.83756}, {"ts": 1774974900000, "open": 0.1199, "high": 0.1223, "low": 0.1191, "close": 0.122, "volume": 205812.4, "quote_volume": 24811.84021, "trades": 398, "taker_buy_volume": 150082.4, "taker_buy_quote": 18110.99614}, {"ts": 1774974960000, "open": 0.122, "high": 0.123, "low": 0.1216, "close": 0.1223, "volume": 178156.8, "quote_volume": 21767.83571, "trades": 195, "taker_buy_volume": 99804.4, "taker_buy_quote": 12199.92168}, {"ts": 1774975020000, "open": 0.1222, "high": 0.1227, "low": 0.1218, "close": 0.1224, "volume": 136963.8, "quote_volume": 16755.17761, "trades": 126, "taker_buy_volume": 106265.8, "taker_buy_quote": 13003.04108}, {"ts": 1774975080000, "open": 0.1223, "high": 0.1229, "low": 0.1215, "close": 0.1217, "volume": 169160.9, "quote_volume": 20645.47227, "trades": 139, "taker_buy_volume": 68610.0, "taker_buy_quote": 8378.92631}, {"ts": 1774975140000, "open": 0.1217, "high": 0.1217, "low": 0.1193, "close": 0.121, "volume": 209263.8, "quote_volume": 25225.47445, "trades": 201, "taker_buy_volume": 85399.6, "taker_buy_quote": 10275.77599}, {"ts": 1774975200000, "open": 0.1211, "high": 0.1216, "low": 0.1198, "close": 0.1204, "volume": 96578.7, "quote_volume": 11658.95701, "trades": 127, "taker_buy_volume": 37627.0, "taker_buy_quote": 4544.35518}, {"ts": 1774975260000, "open": 0.1203, "high": 0.1207, "low": 0.1198, "close": 0.1198, "volume": 28626.4, "quote_volume": 3447.9804, "trades": 50, "taker_buy_volume": 18357.2, "taker_buy_quote": 2212.44433}, {"ts": 1774975320000, "open": 0.1198, "high": 0.1202, "low": 0.1196, "close": 0.1196, "volume": 53577.2, "quote_volume": 6424.20181, "trades": 68, "taker_buy_volume": 39266.0, "taker_buy_quote": 4710.66398}, {"ts": 1774975380000, "open": 0.1195, "high": 0.1198, "low": 0.1188, "close": 0.1191, "volume": 97265.6, "quote_volume": 11607.00641, "trades": 109, "taker_buy_volume": 50523.8, "taker_buy_quote": 6032.67559}, {"ts": 1774975440000, "open": 0.1192, "high": 0.1195, "low": 0.119, "close": 0.1193, "volume": 15685.2, "quote_volume": 1871.24421, "trades": 32, "taker_buy_volume": 10518.5, "taker_buy_quote": 1254.83932}, {"ts": 1774975500000, "open": 0.1195, "high": 0.1198, "low": 0.1191, "close": 0.1197, "volume": 83059.7, "quote_volume": 9933.94529, "trades": 90, "taker_buy_volume": 55858.3, "taker_buy_quote": 6681.12367}, {"ts": 1774975560000, "open": 0.1197, "high": 0.1217, "low": 0.1196, "close": 0.12, "volume": 466532.3, "quote_volume": 56197.76995, "trades": 314, "taker_buy_volume": 302525.9, "taker_buy_quote": 36404.77373}, {"ts": 1774975620000, "open": 0.1199, "high": 0.1207, "low": 0.1198, "close": 0.1206, "volume": 51852.9, "quote_volume": 6232.67342, "trades": 70, "taker_buy_volume": 29717.2, "taker_buy_quote": 3571.68761}, {"ts": 1774975680000, "open": 0.1204, "high": 0.1213, "low": 0.1199, "close": 0.1213, "volume": 56501.6, "quote_volume": 6812.06267, "trades": 84, "taker_buy_volume": 36764.8, "taker_buy_quote": 4440.93078}, {"ts": 1774975740000, "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1206, "volume": 65516.6, "quote_volume": 7897.38122, "trades": 72, "taker_buy_volume": 16344.8, "taker_buy_quote": 1971.41807}, {"ts": 1774975800000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 56974.4, "quote_volume": 6875.59442, "trades": 66, "taker_buy_volume": 30187.9, "taker_buy_quote": 3643.62066}, {"ts": 1774975860000, "open": 0.1205, "high": 0.121, "low": 0.119, "close": 0.119, "volume": 263104.7, "quote_volume": 31640.15669, "trades": 167, "taker_buy_volume": 45370.6, "taker_buy_quote": 5470.04583}, {"ts": 1774975920000, "open": 0.1189, "high": 0.1189, "low": 0.1173, "close": 0.1182, "volume": 300703.3, "quote_volume": 35512.4482, "trades": 342, "taker_buy_volume": 104775.2, "taker_buy_quote": 12376.86587}, {"ts": 1774975980000, "open": 0.118, "high": 0.119, "low": 0.1173, "close": 0.119, "volume": 96883.0, "quote_volume": 11418.73955, "trades": 116, "taker_buy_volume": 44866.6, "taker_buy_quote": 5299.84622}, {"ts": 1774976040000, "open": 0.1189, "high": 0.119, "low": 0.1183, "close": 0.1183, "volume": 35063.7, "quote_volume": 4154.89635, "trades": 42, "taker_buy_volume": 14717.1, "taker_buy_quote": 1745.0913}, {"ts": 1774976100000, "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1175, "volume": 154644.6, "quote_volume": 18174.27648, "trades": 139, "taker_buy_volume": 94083.7, "taker_buy_quote": 11058.6658}, {"ts": 1774976160000, "open": 0.1174, "high": 0.1174, "low": 0.1156, "close": 0.116, "volume": 292303.0, "quote_volume": 33975.02211, "trades": 279, "taker_buy_volume": 104714.9, "taker_buy_quote": 12179.66679}, {"ts": 1774976220000, "open": 0.1158, "high": 0.1171, "low": 0.1153, "close": 0.1168, "volume": 154279.9, "quote_volume": 17893.61765, "trades": 191, "taker_buy_volume": 109672.0, "taker_buy_quote": 12726.9418}, {"ts": 1774976280000, "open": 0.1168, "high": 0.1169, "low": 0.116, "close": 0.1161, "volume": 47543.9, "quote_volume": 5538.60357, "trades": 75, "taker_buy_volume": 17606.4, "taker_buy_quote": 2053.84446}, {"ts": 1774976340000, "open": 0.116, "high": 0.1169, "low": 0.1154, "close": 0.1158, "volume": 96393.9, "quote_volume": 11190.20266, "trades": 141, "taker_buy_volume": 55656.2, "taker_buy_quote": 6465.06896}, {"ts": 1774976400000, "open": 0.116, "high": 0.1164, "low": 0.1154, "close": 0.1162, "volume": 235885.0, "quote_volume": 27337.31945, "trades": 189, "taker_buy_volume": 140012.7, "taker_buy_quote": 16234.63266}, {"ts": 1774976460000, "open": 0.116, "high": 0.116, "low": 0.1137, "close": 0.1144, "volume": 428382.7, "quote_volume": 49227.70128, "trades": 412, "taker_buy_volume": 232210.6, "taker_buy_quote": 26714.54516}, {"ts": 1774976520000, "open": 0.1144, "high": 0.1151, "low": 0.1139, "close": 0.1148, "volume": 259285.2, "quote_volume": 29657.31214, "trades": 191, "taker_buy_volume": 176701.7, "taker_buy_quote": 20207.59662}, {"ts": 1774976580000, "open": 0.1148, "high": 0.1152, "low": 0.1144, "close": 0.1145, "volume": 57625.0, "quote_volume": 6609.24569, "trades": 63, "taker_buy_volume": 43796.1, "taker_buy_quote": 5023.73122}, {"ts": 1774976640000, "open": 0.1146, "high": 0.1146, "low": 0.1131, "close": 0.1131, "volume": 248144.6, "quote_volume": 28200.47589, "trades": 213, "taker_buy_volume": 64695.9, "taker_buy_quote": 7366.05672}, {"ts": 1774976700000, "open": 0.1132, "high": 0.1139, "low": 0.1126, "close": 0.1139, "volume": 304980.9, "quote_volume": 34509.06672, "trades": 284, "taker_buy_volume": 165232.9, "taker_buy_quote": 18724.15566}, {"ts": 1774976760000, "open": 0.1139, "high": 0.1139, "low": 0.1115, "close": 0.1128, "volume": 265328.8, "quote_volume": 29768.92621, "trades": 344, "taker_buy_volume": 61039.0, "taker_buy_quote": 6866.60806}, {"ts": 1774976820000, "open": 0.1128, "high": 0.1128, "low": 0.1121, "close": 0.1124, "volume": 154084.1, "quote_volume": 17332.11783, "trades": 137, "taker_buy_volume": 60428.5, "taker_buy_quote": 6802.35187}, {"ts": 1774976880000, "open": 0.1125, "high": 0.1125, "low": 0.1102, "close": 0.111, "volume": 641881.5, "quote_volume": 71410.31085, "trades": 601, "taker_buy_volume": 222376.0, "taker_buy_quote": 24764.25265}, {"ts": 1774976940000, "open": 0.1108, "high": 0.112, "low": 0.1103, "close": 0.1118, "volume": 261850.8, "quote_volume": 29098.04413, "trades": 325, "taker_buy_volume": 181606.9, "taker_buy_quote": 20199.191}, {"ts": 1774977000000, "open": 0.1116, "high": 0.1125, "low": 0.1114, "close": 0.1122, "volume": 80703.7, "quote_volume": 9032.32327, "trades": 120, "taker_buy_volume": 32023.6, "taker_buy_quote": 3585.72059}, {"ts": 1774977060000, "open": 0.1124, "high": 0.1133, "low": 0.1123, "close": 0.1131, "volume": 62907.1, "quote_volume": 7108.82754, "trades": 78, "taker_buy_volume": 53687.8, "taker_buy_quote": 6066.9599}, {"ts": 1774977120000, "open": 0.1131, "high": 0.1133, "low": 0.1123, "close": 0.1127, "volume": 104076.4, "quote_volume": 11747.39229, "trades": 131, "taker_buy_volume": 33061.9, "taker_buy_quote": 3742.40112}, {"ts": 1774977180000, "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1135, "volume": 38393.9, "quote_volume": 4345.96761, "trades": 50, "taker_buy_volume": 35658.1, "taker_buy_quote": 4036.69342}, {"ts": 1774977240000, "open": 0.1135, "high": 0.1136, "low": 0.1129, "close": 0.1133, "volume": 71577.3, "quote_volume": 8115.76872, "trades": 61, "taker_buy_volume": 51606.1, "taker_buy_quote": 5855.70214}, {"ts": 1774977300000, "open": 0.1132, "high": 0.1134, "low": 0.1124, "close": 0.1131, "volume": 58210.3, "quote_volume": 6562.40504, "trades": 66, "taker_buy_volume": 34491.3, "taker_buy_quote": 3888.12741}, {"ts": 1774977360000, "open": 0.1131, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 34529.3, "quote_volume": 3902.05661, "trades": 50, "taker_buy_volume": 17897.1, "taker_buy_quote": 2023.78818}, {"ts": 1774977420000, "open": 0.1127, "high": 0.1128, "low": 0.1121, "close": 0.1122, "volume": 154638.1, "quote_volume": 17372.26464, "trades": 128, "taker_buy_volume": 62255.1, "taker_buy_quote": 6998.13059}, {"ts": 1774977480000, "open": 0.1121, "high": 0.1124, "low": 0.1111, "close": 0.1114, "volume": 231334.5, "quote_volume": 25841.88017, "trades": 300, "taker_buy_volume": 111845.8, "taker_buy_quote": 12508.10646}, {"ts": 1774977540000, "open": 0.1117, "high": 0.1122, "low": 0.1115, "close": 0.1122, "volume": 59789.9, "quote_volume": 6695.667, "trades": 64, "taker_buy_volume": 40007.4, "taker_buy_quote": 4482.03465}, {"ts": 1774977600000, "open": 0.1121, "high": 0.1133, "low": 0.112, "close": 0.113, "volume": 247511.8, "quote_volume": 27852.88053, "trades": 165, "taker_buy_volume": 231156.7, "taker_buy_quote": 26013.20009}, {"ts": 1774977660000, "open": 0.113, "high": 0.1139, "low": 0.1125, "close": 0.1135, "volume": 111125.6, "quote_volume": 12544.62848, "trades": 132, "taker_buy_volume": 55091.3, "taker_buy_quote": 6225.17098}, {"ts": 1774977720000, "open": 0.1136, "high": 0.1138, "low": 0.1129, "close": 0.1137, "volume": 120061.7, "quote_volume": 13619.30127, "trades": 117, "taker_buy_volume": 97273.4, "taker_buy_quote": 11037.32506}, {"ts": 1774977780000, "open": 0.1138, "high": 0.1142, "low": 0.1136, "close": 0.1141, "volume": 65503.4, "quote_volume": 7462.11503, "trades": 68, "taker_buy_volume": 43520.8, "taker_buy_quote": 4957.74439}, {"ts": 1774977840000, "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1135, "volume": 139670.1, "quote_volume": 15889.75768, "trades": 119, "taker_buy_volume": 71803.7, "taker_buy_quote": 8173.92466}, {"ts": 1774977900000, "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.1134, "volume": 61836.2, "quote_volume": 6999.65726, "trades": 72, "taker_buy_volume": 20304.6, "taker_buy_quote": 2299.93778}, {"ts": 1774977960000, "open": 0.1133, "high": 0.1139, "low": 0.1124, "close": 0.1124, "volume": 75525.5, "quote_volume": 8545.87398, "trades": 101, "taker_buy_volume": 20622.1, "taker_buy_quote": 2332.08369}, {"ts": 1774978020000, "open": 0.1123, "high": 0.1133, "low": 0.1123, "close": 0.1133, "volume": 27373.1, "quote_volume": 3086.87575, "trades": 54, "taker_buy_volume": 17758.0, "taker_buy_quote": 2005.74459}, {"ts": 1774978080000, "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.1124, "volume": 68373.4, "quote_volume": 7690.58286, "trades": 62, "taker_buy_volume": 8220.8, "taker_buy_quote": 924.44323}, {"ts": 1774978140000, "open": 0.1123, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 40171.2, "quote_volume": 4508.50889, "trades": 43, "taker_buy_volume": 16069.9, "taker_buy_quote": 1805.14452}, {"ts": 1774978200000, "open": 0.1122, "high": 0.1126, "low": 0.1113, "close": 0.1115, "volume": 144030.2, "quote_volume": 16134.23321, "trades": 143, "taker_buy_volume": 37976.6, "taker_buy_quote": 4253.21966}, {"ts": 1774978260000, "open": 0.1114, "high": 0.1118, "low": 0.1111, "close": 0.1114, "volume": 40684.1, "quote_volume": 4533.05278, "trades": 61, "taker_buy_volume": 18846.0, "taker_buy_quote": 2099.77215}, {"ts": 1774978320000, "open": 0.1111, "high": 0.1114, "low": 0.1103, "close": 0.1107, "volume": 224067.2, "quote_volume": 24847.23304, "trades": 192, "taker_buy_volume": 65229.8, "taker_buy_quote": 7240.08534}, {"ts": 1774978380000, "open": 0.1107, "high": 0.1113, "low": 0.1106, "close": 0.1112, "volume": 55917.4, "quote_volume": 6205.76515, "trades": 64, "taker_buy_volume": 52030.9, "taker_buy_quote": 5774.66632}, {"ts": 1774978440000, "open": 0.1112, "high": 0.1119, "low": 0.111, "close": 0.1119, "volume": 84203.6, "quote_volume": 9376.067, "trades": 84, "taker_buy_volume": 56968.2, "taker_buy_quote": 6348.81078}, {"ts": 1774978500000, "open": 0.1118, "high": 0.1122, "low": 0.1116, "close": 0.1122, "volume": 47880.6, "quote_volume": 5357.49045, "trades": 36, "taker_buy_volume": 46303.7, "taker_buy_quote": 5181.48535}, {"ts": 1774978560000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.1121, "volume": 37787.1, "quote_volume": 4240.32064, "trades": 36, "taker_buy_volume": 30486.3, "taker_buy_quote": 3422.46132}, {"ts": 1774978620000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 23412.0, "quote_volume": 2627.35468, "trades": 36, "taker_buy_volume": 19549.0, "taker_buy_quote": 2194.01226}, {"ts": 1774978680000, "open": 0.1123, "high": 0.1132, "low": 0.1123, "close": 0.113, "volume": 61856.4, "quote_volume": 6980.39614, "trades": 69, "taker_buy_volume": 45809.6, "taker_buy_quote": 5168.79356}, {"ts": 1774978740000, "open": 0.113, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 78998.4, "quote_volume": 8925.15605, "trades": 67, "taker_buy_volume": 43837.3, "taker_buy_quote": 4952.56766}, {"ts": 1774978800000, "open": 0.1132, "high": 0.1132, "low": 0.1121, "close": 0.1125, "volume": 50282.6, "quote_volume": 5663.27477, "trades": 66, "taker_buy_volume": 11405.2, "taker_buy_quote": 1287.22696}, {"ts": 1774978860000, "open": 0.1124, "high": 0.1134, "low": 0.1124, "close": 0.1128, "volume": 60696.4, "quote_volume": 6853.34187, "trades": 58, "taker_buy_volume": 32109.2, "taker_buy_quote": 3624.995}, {"ts": 1774978920000, "open": 0.1127, "high": 0.113, "low": 0.1122, "close": 0.1124, "volume": 128108.3, "quote_volume": 14416.69714, "trades": 124, "taker_buy_volume": 73112.4, "taker_buy_quote": 8234.2542}, {"ts": 1774978980000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 24879.5, "quote_volume": 2796.14618, "trades": 37, "taker_buy_volume": 7133.6, "taker_buy_quote": 802.48894}, {"ts": 1774979040000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 18702.6, "quote_volume": 2103.45556, "trades": 22, "taker_buy_volume": 10863.2, "taker_buy_quote": 1222.41949}, {"ts": 1774979100000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 30778.0, "quote_volume": 3462.78186, "trades": 37, "taker_buy_volume": 10901.8, "taker_buy_quote": 1226.74578}, {"ts": 1774979160000, "open": 0.1123, "high": 0.1125, "low": 0.1117, "close": 0.1121, "volume": 173493.4, "quote_volume": 19455.21467, "trades": 166, "taker_buy_volume": 77735.5, "taker_buy_quote": 8721.08571}, {"ts": 1774979220000, "open": 0.1122, "high": 0.1129, "low": 0.1121, "close": 0.1129, "volume": 60377.0, "quote_volume": 6792.098, "trades": 78, "taker_buy_volume": 39350.0, "taker_buy_quote": 4428.91847}, {"ts": 1774979280000, "open": 0.1128, "high": 0.1128, "low": 0.1117, "close": 0.1118, "volume": 85479.6, "quote_volume": 9579.75182, "trades": 94, "taker_buy_volume": 36222.1, "taker_buy_quote": 4058.47827}, {"ts": 1774979340000, "open": 0.1119, "high": 0.1119, "low": 0.1109, "close": 0.1109, "volume": 189811.6, "quote_volume": 21174.11347, "trades": 171, "taker_buy_volume": 51714.0, "taker_buy_quote": 5782.51463}, {"ts": 1774979400000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 44295.0, "quote_volume": 4909.66613, "trades": 58, "taker_buy_volume": 32700.7, "taker_buy_quote": 3625.41686}, {"ts": 1774979460000, "open": 0.1109, "high": 0.1114, "low": 0.1108, "close": 0.1114, "volume": 28469.9, "quote_volume": 3159.40748, "trades": 39, "taker_buy_volume": 16377.9, "taker_buy_quote": 1817.86237}, {"ts": 1774979520000, "open": 0.1113, "high": 0.1119, "low": 0.1109, "close": 0.1116, "volume": 159579.9, "quote_volume": 17786.05853, "trades": 126, "taker_buy_volume": 31249.9, "taker_buy_quote": 3489.47845}, {"ts": 1774979580000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 33219.2, "quote_volume": 3716.95617, "trades": 42, "taker_buy_volume": 19356.1, "taker_buy_quote": 2166.50414}, {"ts": 1774979640000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1121, "volume": 23661.3, "quote_volume": 2648.18823, "trades": 35, "taker_buy_volume": 15722.4, "taker_buy_quote": 1760.32489}, {"ts": 1774979700000, "open": 0.1121, "high": 0.1124, "low": 0.1118, "close": 0.1123, "volume": 58383.8, "quote_volume": 6545.69072, "trades": 71, "taker_buy_volume": 28796.7, "taker_buy_quote": 3230.90503}, {"ts": 1774979760000, "open": 0.1123, "high": 0.1123, "low": 0.1117, "close": 0.1119, "volume": 65818.3, "quote_volume": 7370.6456, "trades": 83, "taker_buy_volume": 23733.9, "taker_buy_quote": 2659.83983}, {"ts": 1774979820000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 23599.4, "quote_volume": 2637.00203, "trades": 30, "taker_buy_volume": 12811.5, "taker_buy_quote": 1432.57466}, {"ts": 1774979880000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 51785.3, "quote_volume": 5777.0082, "trades": 65, "taker_buy_volume": 23375.1, "taker_buy_quote": 2608.69572}, {"ts": 1774979940000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 14606.8, "quote_volume": 1627.99159, "trades": 23, "taker_buy_volume": 6466.6, "taker_buy_quote": 721.01811}, {"ts": 1774980000000, "open": 0.1113, "high": 0.1119, "low": 0.1109, "close": 0.1117, "volume": 70165.2, "quote_volume": 7810.75041, "trades": 99, "taker_buy_volume": 32486.9, "taker_buy_quote": 3616.27539}, {"ts": 1774980060000, "open": 0.1118, "high": 0.1126, "low": 0.1117, "close": 0.1124, "volume": 58096.6, "quote_volume": 6526.01346, "trades": 112, "taker_buy_volume": 32887.8, "taker_buy_quote": 3696.00503}, {"ts": 1774980120000, "open": 0.1124, "high": 0.1129, "low": 0.1123, "close": 0.1128, "volume": 63421.3, "quote_volume": 7145.80785, "trades": 49, "taker_buy_volume": 49389.8, "taker_buy_quote": 5565.88902}, {"ts": 1774980180000, "open": 0.1128, "high": 0.1131, "low": 0.1124, "close": 0.1127, "volume": 111074.9, "quote_volume": 12540.4353, "trades": 62, "taker_buy_volume": 90087.6, "taker_buy_quote": 10173.40958}, {"ts": 1774980240000, "open": 0.1127, "high": 0.1128, "low": 0.1119, "close": 0.1123, "volume": 106538.6, "quote_volume": 11965.96286, "trades": 114, "taker_buy_volume": 27319.6, "taker_buy_quote": 3071.10425}, {"ts": 1774980300000, "open": 0.1123, "high": 0.1123, "low": 0.1106, "close": 0.1108, "volume": 106887.5, "quote_volume": 11866.00136, "trades": 109, "taker_buy_volume": 26214.8, "taker_buy_quote": 2908.45479}, {"ts": 1774980360000, "open": 0.1108, "high": 0.1112, "low": 0.1104, "close": 0.1105, "volume": 90329.4, "quote_volume": 10003.1074, "trades": 95, "taker_buy_volume": 45926.0, "taker_buy_quote": 5087.08481}, {"ts": 1774980420000, "open": 0.1103, "high": 0.1115, "low": 0.1103, "close": 0.1115, "volume": 40332.3, "quote_volume": 4477.47509, "trades": 63, "taker_buy_volume": 36925.3, "taker_buy_quote": 4100.04336}, {"ts": 1774980480000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1115, "volume": 24324.2, "quote_volume": 2716.2868, "trades": 26, "taker_buy_volume": 13651.0, "taker_buy_quote": 1524.40023}, {"ts": 1774980540000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 10146.4, "quote_volume": 1134.43971, "trades": 19, "taker_buy_volume": 7950.7, "taker_buy_quote": 889.17587}, {"ts": 1774980600000, "open": 0.1116, "high": 0.1116, "low": 0.111, "close": 0.111, "volume": 34112.0, "quote_volume": 3792.35242, "trades": 44, "taker_buy_volume": 6706.1, "taker_buy_quote": 746.74036}, {"ts": 1774980660000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 14768.9, "quote_volume": 1634.97334, "trades": 29, "taker_buy_volume": 2037.7, "taker_buy_quote": 225.67105}, {"ts": 1774980720000, "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1105, "volume": 55293.0, "quote_volume": 6108.70443, "trades": 41, "taker_buy_volume": 5527.6, "taker_buy_quote": 611.58154}, {"ts": 1774980780000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1106, "volume": 51358.6, "quote_volume": 5670.12095, "trades": 125, "taker_buy_volume": 27332.3, "taker_buy_quote": 3017.40546}, {"ts": 1774980840000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 15224.1, "quote_volume": 1682.56436, "trades": 28, "taker_buy_volume": 1979.8, "taker_buy_quote": 218.83743}, {"ts": 1774980900000, "open": 0.1105, "high": 0.1109, "low": 0.1095, "close": 0.1106, "volume": 225110.1, "quote_volume": 24806.76209, "trades": 416, "taker_buy_volume": 122870.6, "taker_buy_quote": 13539.10461}, {"ts": 1774980960000, "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1107, "volume": 101488.0, "quote_volume": 11222.09621, "trades": 106, "taker_buy_volume": 41053.4, "taker_buy_quote": 4544.82581}, {"ts": 1774981020000, "open": 0.1108, "high": 0.1108, "low": 0.1099, "close": 0.11, "volume": 19842.6, "quote_volume": 2187.86564, "trades": 38, "taker_buy_volume": 4087.4, "taker_buy_quote": 452.40453}, {"ts": 1774981080000, "open": 0.11, "high": 0.1102, "low": 0.1088, "close": 0.1094, "volume": 208617.7, "quote_volume": 22798.08204, "trades": 209, "taker_buy_volume": 70283.3, "taker_buy_quote": 7689.34147}, {"ts": 1774981140000, "open": 0.1094, "high": 0.1101, "low": 0.1092, "close": 0.1096, "volume": 85829.9, "quote_volume": 9414.08222, "trades": 93, "taker_buy_volume": 57912.9, "taker_buy_quote": 6355.378}, {"ts": 1774981200000, "open": 0.1097, "high": 0.1101, "low": 0.1094, "close": 0.1095, "volume": 115578.3, "quote_volume": 12676.8283, "trades": 138, "taker_buy_volume": 31541.7, "taker_buy_quote": 3465.36508}, {"ts": 1774981260000, "open": 0.1095, "high": 0.1095, "low": 0.1088, "close": 0.109, "volume": 81067.3, "quote_volume": 8838.48118, "trades": 85, "taker_buy_volume": 10533.6, "taker_buy_quote": 1148.31359}, {"ts": 1774981320000, "open": 0.1089, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 97254.8, "quote_volume": 10589.75425, "trades": 93, "taker_buy_volume": 42037.7, "taker_buy_quote": 4578.52135}, {"ts": 1774981380000, "open": 0.109, "high": 0.1098, "low": 0.109, "close": 0.1095, "volume": 99484.6, "quote_volume": 10896.14421, "trades": 107, "taker_buy_volume": 53409.1, "taker_buy_quote": 5851.15229}, {"ts": 1774981440000, "open": 0.1095, "high": 0.1097, "low": 0.1092, "close": 0.1095, "volume": 75203.4, "quote_volume": 8228.35613, "trades": 56, "taker_buy_volume": 24786.8, "taker_buy_quote": 2715.64973}, {"ts": 1774981500000, "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 34912.0, "quote_volume": 3811.38702, "trades": 59, "taker_buy_volume": 6713.0, "taker_buy_quote": 733.70223}, {"ts": 1774981560000, "open": 0.1091, "high": 0.1096, "low": 0.1091, "close": 0.1094, "volume": 68398.5, "quote_volume": 7482.27764, "trades": 82, "taker_buy_volume": 37037.9, "taker_buy_quote": 4053.42941}, {"ts": 1774981620000, "open": 0.1094, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 125914.7, "quote_volume": 13816.35736, "trades": 212, "taker_buy_volume": 77718.4, "taker_buy_quote": 8531.79373}, {"ts": 1774981680000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 86975.0, "quote_volume": 9533.74542, "trades": 82, "taker_buy_volume": 16411.1, "taker_buy_quote": 1800.90023}, {"ts": 1774981740000, "open": 0.1095, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 91665.7, "quote_volume": 10054.77038, "trades": 54, "taker_buy_volume": 66932.1, "taker_buy_quote": 7343.58805}, {"ts": 1774981800000, "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1106, "volume": 22965.9, "quote_volume": 2528.73193, "trades": 31, "taker_buy_volume": 13935.6, "taker_buy_quote": 1534.83487}, {"ts": 1774981860000, "open": 0.1105, "high": 0.1114, "low": 0.1104, "close": 0.1111, "volume": 137438.3, "quote_volume": 15258.03049, "trades": 117, "taker_buy_volume": 78560.6, "taker_buy_quote": 8731.75754}, {"ts": 1774981920000, "open": 0.1111, "high": 0.1114, "low": 0.1101, "close": 0.1101, "volume": 116992.3, "quote_volume": 12974.76594, "trades": 105, "taker_buy_volume": 26251.6, "taker_buy_quote": 2914.19835}, {"ts": 1774981980000, "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 34912.8, "quote_volume": 3852.90524, "trades": 47, "taker_buy_volume": 33043.5, "taker_buy_quote": 3646.26745}, {"ts": 1774982040000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 23564.3, "quote_volume": 2602.07829, "trades": 34, "taker_buy_volume": 18583.0, "taker_buy_quote": 2052.30069}, {"ts": 1774982100000, "open": 0.1105, "high": 0.1105, "low": 0.1092, "close": 0.1095, "volume": 111654.9, "quote_volume": 12244.03469, "trades": 85, "taker_buy_volume": 6991.1, "taker_buy_quote": 764.85805}, {"ts": 1774982160000, "open": 0.1094, "high": 0.1099, "low": 0.1094, "close": 0.1098, "volume": 30322.6, "quote_volume": 3325.32392, "trades": 30, "taker_buy_volume": 25114.4, "taker_buy_quote": 2753.99751}, {"ts": 1774982220000, "open": 0.1098, "high": 0.1102, "low": 0.1095, "close": 0.1097, "volume": 27358.1, "quote_volume": 3002.87369, "trades": 29, "taker_buy_volume": 10072.8, "taker_buy_quote": 1106.39219}, {"ts": 1774982280000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 39729.8, "quote_volume": 4356.01004, "trades": 30, "taker_buy_volume": 19869.3, "taker_buy_quote": 2179.36677}, {"ts": 1774982340000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 30630.8, "quote_volume": 3372.63268, "trades": 22, "taker_buy_volume": 30186.0, "taker_buy_quote": 3323.70468}, {"ts": 1774982400000, "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 34839.8, "quote_volume": 3847.04411, "trades": 40, "taker_buy_volume": 32321.0, "taker_buy_quote": 3568.96864}, {"ts": 1774982460000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 28751.1, "quote_volume": 3176.79035, "trades": 32, "taker_buy_volume": 26181.9, "taker_buy_quote": 2892.95337}, {"ts": 1774982520000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 16604.1, "quote_volume": 1831.23317, "trades": 25, "taker_buy_volume": 9075.3, "taker_buy_quote": 1000.61402}, {"ts": 1774982580000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 19804.6, "quote_volume": 2182.82938, "trades": 22, "taker_buy_volume": 9649.8, "taker_buy_quote": 1063.33162}, {"ts": 1774982640000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 11088.4, "quote_volume": 1221.98154, "trades": 19, "taker_buy_volume": 9474.5, "taker_buy_quote": 1044.12362}, {"ts": 1774982700000, "open": 0.1103, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 26045.8, "quote_volume": 2869.1859, "trades": 34, "taker_buy_volume": 19675.3, "taker_buy_quote": 2167.18358}, {"ts": 1774982760000, "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 80666.0, "quote_volume": 8934.74969, "trades": 82, "taker_buy_volume": 42179.6, "taker_buy_quote": 4674.69892}, {"ts": 1774982820000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 18739.7, "quote_volume": 2077.7674, "trades": 32, "taker_buy_volume": 8285.4, "taker_buy_quote": 919.1955}, {"ts": 1774982880000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 6092.3, "quote_volume": 674.38588, "trades": 19, "taker_buy_volume": 3264.3, "taker_buy_quote": 361.38488}, {"ts": 1774982940000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 6685.3, "quote_volume": 739.91322, "trades": 25, "taker_buy_volume": 1340.0, "taker_buy_quote": 148.29329}, {"ts": 1774983000000, "open": 0.1107, "high": 0.1125, "low": 0.1107, "close": 0.1125, "volume": 76296.4, "quote_volume": 8525.0368, "trades": 100, "taker_buy_volume": 67731.9, "taker_buy_quote": 7566.00935}, {"ts": 1774983060000, "open": 0.1124, "high": 0.1134, "low": 0.1123, "close": 0.1124, "volume": 199467.0, "quote_volume": 22492.97434, "trades": 202, "taker_buy_volume": 110939.4, "taker_buy_quote": 12518.99461}, {"ts": 1774983120000, "open": 0.1125, "high": 0.1129, "low": 0.1122, "close": 0.1122, "volume": 83583.3, "quote_volume": 9406.02399, "trades": 87, "taker_buy_volume": 56600.0, "taker_buy_quote": 6373.1591}, {"ts": 1774983180000, "open": 0.1124, "high": 0.1125, "low": 0.1116, "close": 0.1116, "volume": 53607.5, "quote_volume": 6010.3682, "trades": 59, "taker_buy_volume": 24041.3, "taker_buy_quote": 2701.16059}, {"ts": 1774983240000, "open": 0.1116, "high": 0.1123, "low": 0.1116, "close": 0.1122, "volume": 26740.1, "quote_volume": 2996.15715, "trades": 37, "taker_buy_volume": 13672.4, "taker_buy_quote": 1530.99452}, {"ts": 1774983300000, "open": 0.1121, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 66362.7, "quote_volume": 7439.063, "trades": 52, "taker_buy_volume": 51584.3, "taker_buy_quote": 5782.43766}, {"ts": 1774983360000, "open": 0.1121, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 49680.6, "quote_volume": 5573.13975, "trades": 40, "taker_buy_volume": 35241.7, "taker_buy_quote": 3955.81219}, {"ts": 1774983420000, "open": 0.1119, "high": 0.1124, "low": 0.1118, "close": 0.1124, "volume": 34438.9, "quote_volume": 3858.64344, "trades": 31, "taker_buy_volume": 15022.1, "taker_buy_quote": 1687.45498}, {"ts": 1774983480000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 96102.1, "quote_volume": 10800.51362, "trades": 63, "taker_buy_volume": 10180.9, "taker_buy_quote": 1144.6612}, {"ts": 1774983540000, "open": 0.1124, "high": 0.1131, "low": 0.1123, "close": 0.113, "volume": 60703.3, "quote_volume": 6846.59098, "trades": 84, "taker_buy_volume": 14735.0, "taker_buy_quote": 1660.93709}, {"ts": 1774983600000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 123839.7, "quote_volume": 13937.80787, "trades": 192, "taker_buy_volume": 61851.8, "taker_buy_quote": 6964.98928}, {"ts": 1774983660000, "open": 0.1123, "high": 0.1136, "low": 0.1122, "close": 0.1134, "volume": 95248.5, "quote_volume": 10779.89181, "trades": 110, "taker_buy_volume": 70827.1, "taker_buy_quote": 8021.13554}, {"ts": 1774983720000, "open": 0.1134, "high": 0.114, "low": 0.1127, "close": 0.1127, "volume": 164038.4, "quote_volume": 18635.84169, "trades": 184, "taker_buy_volume": 63434.5, "taker_buy_quote": 7214.15645}, {"ts": 1774983780000, "open": 0.1127, "high": 0.113, "low": 0.112, "close": 0.112, "volume": 99232.1, "quote_volume": 11145.68756, "trades": 95, "taker_buy_volume": 29333.8, "taker_buy_quote": 3293.10106}, {"ts": 1774983840000, "open": 0.112, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 66616.4, "quote_volume": 7464.57254, "trades": 65, "taker_buy_volume": 22333.0, "taker_buy_quote": 2501.5763}, {"ts": 1774983900000, "open": 0.112, "high": 0.1123, "low": 0.1112, "close": 0.1119, "volume": 91320.2, "quote_volume": 10210.7056, "trades": 112, "taker_buy_volume": 13059.8, "taker_buy_quote": 1459.20454}, {"ts": 1774983960000, "open": 0.112, "high": 0.1122, "low": 0.1116, "close": 0.1121, "volume": 106756.5, "quote_volume": 11945.36676, "trades": 112, "taker_buy_volume": 30185.7, "taker_buy_quote": 3376.9991}, {"ts": 1774984020000, "open": 0.1122, "high": 0.113, "low": 0.1122, "close": 0.1129, "volume": 60019.8, "quote_volume": 6763.0971, "trades": 80, "taker_buy_volume": 35034.0, "taker_buy_quote": 3946.5352}, {"ts": 1774984080000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1127, "volume": 37286.0, "quote_volume": 4200.14933, "trades": 48, "taker_buy_volume": 23021.3, "taker_buy_quote": 2594.11621}, {"ts": 1774984140000, "open": 0.1126, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 93853.5, "quote_volume": 10564.70272, "trades": 101, "taker_buy_volume": 42640.8, "taker_buy_quote": 4804.52543}, {"ts": 1774984200000, "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.1126, "volume": 112431.1, "quote_volume": 12630.38014, "trades": 115, "taker_buy_volume": 36358.3, "taker_buy_quote": 4084.39073}, {"ts": 1774984260000, "open": 0.1126, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 62592.0, "quote_volume": 7047.18649, "trades": 55, "taker_buy_volume": 29012.2, "taker_buy_quote": 3268.03677}, {"ts": 1774984320000, "open": 0.1124, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 11737.1, "quote_volume": 1316.90823, "trades": 23, "taker_buy_volume": 5284.5, "taker_buy_quote": 593.26271}, {"ts": 1774984380000, "open": 0.1123, "high": 0.1137, "low": 0.1123, "close": 0.1133, "volume": 174751.5, "quote_volume": 19788.19616, "trades": 138, "taker_buy_volume": 147475.6, "taker_buy_quote": 16701.31388}, {"ts": 1774984440000, "open": 0.1131, "high": 0.1138, "low": 0.1131, "close": 0.1135, "volume": 84366.0, "quote_volume": 9571.71764, "trades": 89, "taker_buy_volume": 17623.8, "taker_buy_quote": 2000.97283}, {"ts": 1774984500000, "open": 0.1135, "high": 0.1135, "low": 0.1127, "close": 0.113, "volume": 69106.9, "quote_volume": 7805.48896, "trades": 50, "taker_buy_volume": 27137.2, "taker_buy_quote": 3066.64696}, {"ts": 1774984560000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 13910.2, "quote_volume": 1573.15747, "trades": 25, "taker_buy_volume": 10738.8, "taker_buy_quote": 1214.64066}, {"ts": 1774984620000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 5320.9, "quote_volume": 602.77799, "trades": 13, "taker_buy_volume": 4348.2, "taker_buy_quote": 492.65196}, {"ts": 1774984680000, "open": 0.1133, "high": 0.1138, "low": 0.1132, "close": 0.1136, "volume": 40181.9, "quote_volume": 4561.93409, "trades": 49, "taker_buy_volume": 21027.3, "taker_buy_quote": 2387.22407}, {"ts": 1774984740000, "open": 0.1137, "high": 0.1144, "low": 0.1135, "close": 0.1144, "volume": 135573.4, "quote_volume": 15458.82228, "trades": 143, "taker_buy_volume": 88293.7, "taker_buy_quote": 10066.68668}, {"ts": 1774984800000, "open": 0.1143, "high": 0.1144, "low": 0.1138, "close": 0.1143, "volume": 114859.0, "quote_volume": 13100.95495, "trades": 78, "taker_buy_volume": 60188.9, "taker_buy_quote": 6867.05316}, {"ts": 1774984860000, "open": 0.1143, "high": 0.1156, "low": 0.1143, "close": 0.115, "volume": 442858.5, "quote_volume": 50971.42989, "trades": 297, "taker_buy_volume": 346474.2, "taker_buy_quote": 39875.34962}, {"ts": 1774984920000, "open": 0.115, "high": 0.1151, "low": 0.1146, "close": 0.1147, "volume": 124741.9, "quote_volume": 14321.08628, "trades": 149, "taker_buy_volume": 61861.6, "taker_buy_quote": 7104.97267}, {"ts": 1774984980000, "open": 0.1148, "high": 0.1164, "low": 0.1147, "close": 0.1161, "volume": 357451.5, "quote_volume": 41335.25047, "trades": 229, "taker_buy_volume": 259306.0, "taker_buy_quote": 30007.95299}, {"ts": 1774985040000, "open": 0.1163, "high": 0.1167, "low": 0.1156, "close": 0.1157, "volume": 239263.3, "quote_volume": 27782.35352, "trades": 240, "taker_buy_volume": 126890.5, "taker_buy_quote": 14746.96264}, {"ts": 1774985100000, "open": 0.1156, "high": 0.1159, "low": 0.1149, "close": 0.1156, "volume": 85944.4, "quote_volume": 9911.18101, "trades": 89, "taker_buy_volume": 39436.3, "taker_buy_quote": 4557.12938}, {"ts": 1774985160000, "open": 0.1156, "high": 0.1164, "low": 0.1155, "close": 0.1161, "volume": 83280.9, "quote_volume": 9649.30384, "trades": 79, "taker_buy_volume": 58733.0, "taker_buy_quote": 6806.51166}, {"ts": 1774985220000, "open": 0.1162, "high": 0.1163, "low": 0.1157, "close": 0.1158, "volume": 64481.8, "quote_volume": 7486.1975, "trades": 66, "taker_buy_volume": 38405.1, "taker_buy_quote": 4458.94108}, {"ts": 1774985280000, "open": 0.1159, "high": 0.1161, "low": 0.1155, "close": 0.1157, "volume": 34955.1, "quote_volume": 4049.28855, "trades": 34, "taker_buy_volume": 25136.7, "taker_buy_quote": 2913.37936}, {"ts": 1774985340000, "open": 0.1157, "high": 0.1161, "low": 0.1155, "close": 0.1159, "volume": 38317.9, "quote_volume": 4436.82768, "trades": 56, "taker_buy_volume": 22128.6, "taker_buy_quote": 2562.89766}, {"ts": 1774985400000, "open": 0.116, "high": 0.116, "low": 0.1145, "close": 0.1149, "volume": 223204.3, "quote_volume": 25653.55219, "trades": 175, "taker_buy_volume": 40690.0, "taker_buy_quote": 4684.6605}, {"ts": 1774985460000, "open": 0.115, "high": 0.1162, "low": 0.115, "close": 0.1162, "volume": 90434.4, "quote_volume": 10470.37418, "trades": 109, "taker_buy_volume": 44944.1, "taker_buy_quote": 5203.15735}, {"ts": 1774985520000, "open": 0.1162, "high": 0.1162, "low": 0.1154, "close": 0.116, "volume": 74402.1, "quote_volume": 8625.38684, "trades": 95, "taker_buy_volume": 20800.2, "taker_buy_quote": 2408.2418}, {"ts": 1774985580000, "open": 0.116, "high": 0.1161, "low": 0.1155, "close": 0.1157, "volume": 57316.3, "quote_volume": 6637.37722, "trades": 58, "taker_buy_volume": 24968.9, "taker_buy_quote": 2888.99485}, {"ts": 1774985640000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 76459.9, "quote_volume": 8870.10037, "trades": 46, "taker_buy_volume": 56324.5, "taker_buy_quote": 6536.22402}, {"ts": 1774985700000, "open": 0.116, "high": 0.116, "low": 0.1149, "close": 0.115, "volume": 52291.0, "quote_volume": 6029.72466, "trades": 70, "taker_buy_volume": 15583.3, "taker_buy_quote": 1799.1956}, {"ts": 1774985760000, "open": 0.115, "high": 0.115, "low": 0.1136, "close": 0.1138, "volume": 66963.8, "quote_volume": 7636.28234, "trades": 129, "taker_buy_volume": 14494.3, "taker_buy_quote": 1650.05634}, {"ts": 1774985820000, "open": 0.1139, "high": 0.1139, "low": 0.113, "close": 0.1136, "volume": 127371.1, "quote_volume": 14435.80115, "trades": 114, "taker_buy_volume": 41369.9, "taker_buy_quote": 4695.17293}, {"ts": 1774985880000, "open": 0.1136, "high": 0.1136, "low": 0.1129, "close": 0.1131, "volume": 107432.6, "quote_volume": 12153.92105, "trades": 106, "taker_buy_volume": 31512.2, "taker_buy_quote": 3568.11033}, {"ts": 1774985940000, "open": 0.113, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 45809.4, "quote_volume": 5167.73624, "trades": 42, "taker_buy_volume": 2661.4, "taker_buy_quote": 300.01113}, {"ts": 1774986000000, "open": 0.1127, "high": 0.113, "low": 0.1117, "close": 0.1123, "volume": 414825.0, "quote_volume": 46475.87504, "trades": 154, "taker_buy_volume": 351332.4, "taker_buy_quote": 39364.56123}, {"ts": 1774986060000, "open": 0.1121, "high": 0.1122, "low": 0.111, "close": 0.1112, "volume": 111927.0, "quote_volume": 12473.80915, "trades": 108, "taker_buy_volume": 13024.4, "taker_buy_quote": 1452.86845}, {"ts": 1774986120000, "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 37322.0, "quote_volume": 4163.24867, "trades": 33, "taker_buy_volume": 17711.8, "taker_buy_quote": 1975.90025}, {"ts": 1774986180000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 72307.9, "quote_volume": 8062.66554, "trades": 52, "taker_buy_volume": 17905.1, "taker_buy_quote": 1998.23448}, {"ts": 1774986240000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 20445.3, "quote_volume": 2282.10555, "trades": 26, "taker_buy_volume": 19996.8, "taker_buy_quote": 2232.14265}, {"ts": 1774986300000, "open": 0.1114, "high": 0.112, "low": 0.1113, "close": 0.112, "volume": 40506.2, "quote_volume": 4516.8884, "trades": 52, "taker_buy_volume": 38961.6, "taker_buy_quote": 4344.61051}, {"ts": 1774986360000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 8685.1, "quote_volume": 971.15526, "trades": 11, "taker_buy_volume": 2062.3, "taker_buy_quote": 230.74773}, {"ts": 1774986420000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 12414.3, "quote_volume": 1388.31374, "trades": 21, "taker_buy_volume": 7002.3, "taker_buy_quote": 783.22106}, {"ts": 1774986480000, "open": 0.1117, "high": 0.1122, "low": 0.1115, "close": 0.1119, "volume": 35337.3, "quote_volume": 3954.20612, "trades": 41, "taker_buy_volume": 31023.6, "taker_buy_quote": 3471.62021}, {"ts": 1774986540000, "open": 0.1119, "high": 0.1124, "low": 0.1113, "close": 0.1121, "volume": 119496.5, "quote_volume": 13393.38886, "trades": 92, "taker_buy_volume": 104752.6, "taker_buy_quote": 11744.71986}, {"ts": 1774986600000, "open": 0.1121, "high": 0.1121, "low": 0.1114, "close": 0.1116, "volume": 156669.0, "quote_volume": 17502.16457, "trades": 135, "taker_buy_volume": 68604.7, "taker_buy_quote": 7666.74864}, {"ts": 1774986660000, "open": 0.1117, "high": 0.1121, "low": 0.1113, "close": 0.1114, "volume": 142304.6, "quote_volume": 15881.62011, "trades": 110, "taker_buy_volume": 52755.9, "taker_buy_quote": 5891.30703}, {"ts": 1774986720000, "open": 0.1116, "high": 0.1116, "low": 0.1106, "close": 0.1108, "volume": 324039.0, "quote_volume": 36059.48377, "trades": 312, "taker_buy_volume": 167073.7, "taker_buy_quote": 18614.16743}, {"ts": 1774986780000, "open": 0.1109, "high": 0.1115, "low": 0.1109, "close": 0.1113, "volume": 41547.4, "quote_volume": 4615.82202, "trades": 57, "taker_buy_volume": 22747.5, "taker_buy_quote": 2528.27614}, {"ts": 1774986840000, "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 37317.3, "quote_volume": 4158.791, "trades": 43, "taker_buy_volume": 7513.7, "taker_buy_quote": 838.60373}, {"ts": 1774986900000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 16558.8, "quote_volume": 1846.99379, "trades": 28, "taker_buy_volume": 777.3, "taker_buy_quote": 86.74615}, {"ts": 1774986960000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 19892.3, "quote_volume": 2210.76234, "trades": 20, "taker_buy_volume": 910.0, "taker_buy_quote": 101.01}, {"ts": 1774987020000, "open": 0.1109, "high": 0.111, "low": 0.1103, "close": 0.1104, "volume": 35878.2, "quote_volume": 3971.24655, "trades": 43, "taker_buy_volume": 4161.1, "taker_buy_quote": 460.91525}, {"ts": 1774987080000, "open": 0.1105, "high": 0.1105, "low": 0.1094, "close": 0.1097, "volume": 307577.6, "quote_volume": 33773.91174, "trades": 204, "taker_buy_volume": 111987.6, "taker_buy_quote": 12303.70729}, {"ts": 1774987140000, "open": 0.1097, "high": 0.1099, "low": 0.1091, "close": 0.1094, "volume": 64478.7, "quote_volume": 7059.34512, "trades": 82, "taker_buy_volume": 16366.5, "taker_buy_quote": 1796.37487}, {"ts": 1774987200000, "open": 0.1094, "high": 0.1108, "low": 0.1091, "close": 0.1106, "volume": 193451.0, "quote_volume": 21289.99764, "trades": 251, "taker_buy_volume": 120567.6, "taker_buy_quote": 13284.19859}, {"ts": 1774987260000, "open": 0.1108, "high": 0.1113, "low": 0.1103, "close": 0.1108, "volume": 109157.0, "quote_volume": 12099.29813, "trades": 138, "taker_buy_volume": 90099.4, "taker_buy_quote": 9989.46695}, {"ts": 1774987320000, "open": 0.1108, "high": 0.1115, "low": 0.1107, "close": 0.1115, "volume": 136517.6, "quote_volume": 15168.39241, "trades": 154, "taker_buy_volume": 111351.1, "taker_buy_quote": 12374.42457}, {"ts": 1774987380000, "open": 0.1115, "high": 0.1123, "low": 0.1114, "close": 0.1119, "volume": 69610.5, "quote_volume": 7790.81181, "trades": 93, "taker_buy_volume": 23457.4, "taker_buy_quote": 2626.75342}, {"ts": 1774987440000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1125, "volume": 47813.0, "quote_volume": 5367.98142, "trades": 65, "taker_buy_volume": 29190.1, "taker_buy_quote": 3277.05349}, {"ts": 1774987500000, "open": 0.1125, "high": 0.1127, "low": 0.1119, "close": 0.1121, "volume": 36499.5, "quote_volume": 4098.5879, "trades": 70, "taker_buy_volume": 18272.6, "taker_buy_quote": 2052.10782}, {"ts": 1774987560000, "open": 0.1121, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 85482.7, "quote_volume": 9604.94142, "trades": 107, "taker_buy_volume": 38413.6, "taker_buy_quote": 4316.40221}, {"ts": 1774987620000, "open": 0.1123, "high": 0.1127, "low": 0.1117, "close": 0.1119, "volume": 99423.7, "quote_volume": 11156.05923, "trades": 94, "taker_buy_volume": 40333.3, "taker_buy_quote": 4533.02069}, {"ts": 1774987680000, "open": 0.1119, "high": 0.1125, "low": 0.1114, "close": 0.112, "volume": 147956.8, "quote_volume": 16542.09523, "trades": 133, "taker_buy_volume": 45209.8, "taker_buy_quote": 5067.66365}, {"ts": 1774987740000, "open": 0.1122, "high": 0.1127, "low": 0.112, "close": 0.1124, "volume": 17196.4, "quote_volume": 1934.9728, "trades": 30, "taker_buy_volume": 16663.9, "taker_buy_quote": 1875.23398}, {"ts": 1774987800000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 22711.2, "quote_volume": 2557.08827, "trades": 16, "taker_buy_volume": 16820.8, "taker_buy_quote": 1893.99995}, {"ts": 1774987860000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 44163.1, "quote_volume": 4975.14073, "trades": 60, "taker_buy_volume": 20191.9, "taker_buy_quote": 2276.23205}, {"ts": 1774987920000, "open": 0.1127, "high": 0.1138, "low": 0.1126, "close": 0.1134, "volume": 86980.3, "quote_volume": 9843.19003, "trades": 83, "taker_buy_volume": 66980.7, "taker_buy_quote": 7580.82956}, {"ts": 1774987980000, "open": 0.1134, "high": 0.1135, "low": 0.1126, "close": 0.1127, "volume": 33136.7, "quote_volume": 3748.16077, "trades": 57, "taker_buy_volume": 12425.8, "taker_buy_quote": 1408.32735}, {"ts": 1774988040000, "open": 0.1126, "high": 0.1127, "low": 0.1121, "close": 0.1126, "volume": 53458.8, "quote_volume": 6008.57399, "trades": 60, "taker_buy_volume": 12067.7, "taker_buy_quote": 1356.80346}, {"ts": 1774988100000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 11003.5, "quote_volume": 1236.92498, "trades": 20, "taker_buy_volume": 7311.6, "taker_buy_quote": 821.93264}, {"ts": 1774988160000, "open": 0.1124, "high": 0.1127, "low": 0.1113, "close": 0.1116, "volume": 62320.3, "quote_volume": 6966.4041, "trades": 94, "taker_buy_volume": 30284.3, "taker_buy_quote": 3387.14512}, {"ts": 1774988220000, "open": 0.1116, "high": 0.1124, "low": 0.1115, "close": 0.1123, "volume": 189054.5, "quote_volume": 21181.13224, "trades": 180, "taker_buy_volume": 128918.8, "taker_buy_quote": 14449.31036}, {"ts": 1774988280000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1123, "volume": 47977.2, "quote_volume": 5398.14114, "trades": 49, "taker_buy_volume": 18199.6, "taker_buy_quote": 2048.27564}, {"ts": 1774988340000, "open": 0.1122, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 2430.4, "quote_volume": 272.47438, "trades": 12, "taker_buy_volume": 512.2, "taker_buy_quote": 57.50957}, {"ts": 1774988400000, "open": 0.1117, "high": 0.1122, "low": 0.1115, "close": 0.1119, "volume": 57565.6, "quote_volume": 6436.00969, "trades": 68, "taker_buy_volume": 47425.4, "taker_buy_quote": 5301.94816}, {"ts": 1774988460000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 14858.6, "quote_volume": 1663.29579, "trades": 33, "taker_buy_volume": 7401.1, "taker_buy_quote": 828.75711}, {"ts": 1774988520000, "open": 0.1116, "high": 0.1119, "low": 0.111, "close": 0.1112, "volume": 86620.0, "quote_volume": 9654.90761, "trades": 111, "taker_buy_volume": 38114.0, "taker_buy_quote": 4254.77447}, {"ts": 1774988580000, "open": 0.1113, "high": 0.1124, "low": 0.1113, "close": 0.1118, "volume": 185791.9, "quote_volume": 20785.94272, "trades": 148, "taker_buy_volume": 137164.7, "taker_buy_quote": 15350.9637}, {"ts": 1774988640000, "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.112, "volume": 94571.7, "quote_volume": 10571.41183, "trades": 82, "taker_buy_volume": 44147.1, "taker_buy_quote": 4937.0349}, {"ts": 1774988700000, "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1112, "volume": 44525.4, "quote_volume": 4960.83033, "trades": 38, "taker_buy_volume": 1101.9, "taker_buy_quote": 122.86185}, {"ts": 1774988760000, "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 34447.4, "quote_volume": 3836.41174, "trades": 47, "taker_buy_volume": 12417.0, "taker_buy_quote": 1383.90416}, {"ts": 1774988820000, "open": 0.1112, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 26472.0, "quote_volume": 2933.40033, "trades": 39, "taker_buy_volume": 4321.8, "taker_buy_quote": 479.48724}, {"ts": 1774988880000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 15186.3, "quote_volume": 1679.40397, "trades": 25, "taker_buy_volume": 3895.8, "taker_buy_quote": 430.75221}, {"ts": 1774988940000, "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1102, "volume": 61989.2, "quote_volume": 6859.05039, "trades": 73, "taker_buy_volume": 33862.6, "taker_buy_quote": 3749.56695}, {"ts": 1774989000000, "open": 0.1102, "high": 0.1106, "low": 0.11, "close": 0.1106, "volume": 40309.2, "quote_volume": 4442.03538, "trades": 64, "taker_buy_volume": 20808.3, "taker_buy_quote": 2294.43695}, {"ts": 1774989060000, "open": 0.1105, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 33900.4, "quote_volume": 3744.77142, "trades": 38, "taker_buy_volume": 17367.1, "taker_buy_quote": 1920.05243}, {"ts": 1774989120000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 36036.3, "quote_volume": 3985.55052, "trades": 30, "taker_buy_volume": 17610.0, "taker_buy_quote": 1947.65109}, {"ts": 1774989180000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 43158.0, "quote_volume": 4777.2051, "trades": 31, "taker_buy_volume": 26171.1, "taker_buy_quote": 2898.14139}, {"ts": 1774989240000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 35399.1, "quote_volume": 3899.93442, "trades": 51, "taker_buy_volume": 14131.2, "taker_buy_quote": 1557.04091}, {"ts": 1774989300000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 39409.3, "quote_volume": 4342.2453, "trades": 28, "taker_buy_volume": 36912.8, "taker_buy_quote": 4067.2405}, {"ts": 1774989360000, "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 59084.9, "quote_volume": 6484.87761, "trades": 71, "taker_buy_volume": 32212.8, "taker_buy_quote": 3539.18114}, {"ts": 1774989420000, "open": 0.1094, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 72402.7, "quote_volume": 7906.77039, "trades": 63, "taker_buy_volume": 10263.8, "taker_buy_quote": 1121.52015}, {"ts": 1774989480000, "open": 0.1094, "high": 0.1101, "low": 0.1094, "close": 0.1098, "volume": 30408.2, "quote_volume": 3335.55151, "trades": 32, "taker_buy_volume": 25158.2, "taker_buy_quote": 2758.28443}, {"ts": 1774989540000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 6260.9, "quote_volume": 689.48738, "trades": 14, "taker_buy_volume": 1921.4, "taker_buy_quote": 211.72316}, {"ts": 1774989600000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 14596.1, "quote_volume": 1609.23226, "trades": 18, "taker_buy_volume": 9496.2, "taker_buy_quote": 1046.87536}, {"ts": 1774989660000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 3795.8, "quote_volume": 416.99967, "trades": 16, "taker_buy_volume": 388.2, "taker_buy_quote": 42.66318}, {"ts": 1774989720000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 6873.7, "quote_volume": 757.41426, "trades": 15, "taker_buy_volume": 5641.2, "taker_buy_quote": 621.70919}, {"ts": 1774989780000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 30378.3, "quote_volume": 3338.47649, "trades": 23, "taker_buy_volume": 11918.5, "taker_buy_quote": 1309.84815}, {"ts": 1774989840000, "open": 0.1101, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 52873.6, "quote_volume": 5810.92362, "trades": 31, "taker_buy_volume": 4625.8, "taker_buy_quote": 508.84634}, {"ts": 1774989900000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 7701.2, "quote_volume": 845.37895, "trades": 22, "taker_buy_volume": 194.0, "taker_buy_quote": 21.29667}, {"ts": 1774989960000, "open": 0.1097, "high": 0.1097, "low": 0.1091, "close": 0.1091, "volume": 54692.2, "quote_volume": 5971.83284, "trades": 51, "taker_buy_volume": 14225.7, "taker_buy_quote": 1553.49602}, {"ts": 1774990020000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 40212.3, "quote_volume": 4389.70683, "trades": 44, "taker_buy_volume": 3268.5, "taker_buy_quote": 356.92524}, {"ts": 1774990080000, "open": 0.1091, "high": 0.1094, "low": 0.1089, "close": 0.1094, "volume": 43103.2, "quote_volume": 4705.55433, "trades": 49, "taker_buy_volume": 34593.2, "taker_buy_quote": 3777.53597}, {"ts": 1774990140000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 3261.8, "quote_volume": 356.15483, "trades": 13, "taker_buy_volume": 53.1, "taker_buy_quote": 5.80914}, {"ts": 1774990200000, "open": 0.1091, "high": 0.1092, "low": 0.1073, "close": 0.1078, "volume": 318631.4, "quote_volume": 34443.35691, "trades": 328, "taker_buy_volume": 82871.3, "taker_buy_quote": 8948.70795}, {"ts": 1774990260000, "open": 0.1077, "high": 0.1082, "low": 0.1068, "close": 0.1068, "volume": 301365.7, "quote_volume": 32343.79525, "trades": 233, "taker_buy_volume": 158907.9, "taker_buy_quote": 17069.71351}, {"ts": 1774990320000, "open": 0.1069, "high": 0.1071, "low": 0.1063, "close": 0.1063, "volume": 150413.4, "quote_volume": 16043.89843, "trades": 110, "taker_buy_volume": 68182.8, "taker_buy_quote": 7283.90747}, {"ts": 1774990380000, "open": 0.1064, "high": 0.1071, "low": 0.1064, "close": 0.1068, "volume": 50512.0, "quote_volume": 5398.67576, "trades": 44, "taker_buy_volume": 28031.2, "taker_buy_quote": 2998.16804}, {"ts": 1774990440000, "open": 0.1067, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 36005.4, "quote_volume": 3847.12817, "trades": 37, "taker_buy_volume": 19908.5, "taker_buy_quote": 2129.05468}, {"ts": 1774990500000, "open": 0.107, "high": 0.1072, "low": 0.1064, "close": 0.1066, "volume": 19317.6, "quote_volume": 2062.11553, "trades": 27, "taker_buy_volume": 5537.8, "taker_buy_quote": 591.27536}, {"ts": 1774990560000, "open": 0.1066, "high": 0.1072, "low": 0.1064, "close": 0.107, "volume": 27487.2, "quote_volume": 2936.87554, "trades": 35, "taker_buy_volume": 16821.5, "taker_buy_quote": 1796.54468}, {"ts": 1774990620000, "open": 0.107, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 87840.0, "quote_volume": 9427.79003, "trades": 52, "taker_buy_volume": 53632.4, "taker_buy_quote": 5758.75188}, {"ts": 1774990680000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 15176.8, "quote_volume": 1625.63383, "trades": 29, "taker_buy_volume": 11965.5, "taker_buy_quote": 1281.52472}, {"ts": 1774990740000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1072, "volume": 74978.3, "quote_volume": 8021.92159, "trades": 58, "taker_buy_volume": 16356.1, "taker_buy_quote": 1752.86147}, {"ts": 1774990800000, "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 61645.6, "quote_volume": 6611.43926, "trades": 52, "taker_buy_volume": 35841.4, "taker_buy_quote": 3844.51807}, {"ts": 1774990860000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 19063.7, "quote_volume": 2039.28947, "trades": 23, "taker_buy_volume": 11687.9, "taker_buy_quote": 1250.09919}, {"ts": 1774990920000, "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1069, "volume": 21341.7, "quote_volume": 2283.56925, "trades": 24, "taker_buy_volume": 14064.7, "taker_buy_quote": 1505.59179}, {"ts": 1774990980000, "open": 0.1071, "high": 0.1071, "low": 0.1066, "close": 0.1066, "volume": 39607.3, "quote_volume": 4232.09609, "trades": 23, "taker_buy_volume": 8537.3, "taker_buy_quote": 913.21684}, {"ts": 1774991040000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 31956.2, "quote_volume": 3415.31898, "trades": 35, "taker_buy_volume": 8613.2, "taker_buy_quote": 920.42656}, {"ts": 1774991100000, "open": 0.1067, "high": 0.1071, "low": 0.1062, "close": 0.1063, "volume": 59295.2, "quote_volume": 6327.86659, "trades": 55, "taker_buy_volume": 32173.1, "taker_buy_quote": 3440.21058}, {"ts": 1774991160000, "open": 0.1064, "high": 0.1064, "low": 0.1052, "close": 0.1057, "volume": 316080.1, "quote_volume": 33424.56457, "trades": 267, "taker_buy_volume": 106163.2, "taker_buy_quote": 11224.00263}, {"ts": 1774991220000, "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.106, "volume": 106121.8, "quote_volume": 11258.85793, "trades": 115, "taker_buy_volume": 78569.3, "taker_buy_quote": 8338.98783}, {"ts": 1774991280000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 48891.8, "quote_volume": 5177.2452, "trades": 64, "taker_buy_volume": 21672.2, "taker_buy_quote": 2296.0117}, {"ts": 1774991340000, "open": 0.106, "high": 0.1063, "low": 0.1057, "close": 0.1059, "volume": 88866.3, "quote_volume": 9417.7925, "trades": 88, "taker_buy_volume": 53491.6, "taker_buy_quote": 5673.42509}, {"ts": 1774991400000, "open": 0.1061, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 36355.8, "quote_volume": 3863.15482, "trades": 53, "taker_buy_volume": 31382.2, "taker_buy_quote": 3335.26333}, {"ts": 1774991460000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 73685.0, "quote_volume": 7827.77192, "trades": 41, "taker_buy_volume": 7026.2, "taker_buy_quote": 746.50846}, {"ts": 1774991520000, "open": 0.1059, "high": 0.1066, "low": 0.1059, "close": 0.1066, "volume": 44105.8, "quote_volume": 4684.78226, "trades": 39, "taker_buy_volume": 31590.4, "taker_buy_quote": 3358.12765}, {"ts": 1774991580000, "open": 0.1066, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 46298.9, "quote_volume": 4928.88181, "trades": 66, "taker_buy_volume": 44080.7, "taker_buy_quote": 4692.69211}, {"ts": 1774991640000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 12294.7, "quote_volume": 1306.63711, "trades": 11, "taker_buy_volume": 7847.2, "taker_buy_quote": 834.15736}, {"ts": 1774991700000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 41993.5, "quote_volume": 4460.88188, "trades": 36, "taker_buy_volume": 22949.5, "taker_buy_quote": 2439.78856}, {"ts": 1774991760000, "open": 0.1062, "high": 0.1062, "low": 0.1056, "close": 0.1057, "volume": 17933.3, "quote_volume": 1898.74162, "trades": 27, "taker_buy_volume": 8466.3, "taker_buy_quote": 897.2026}, {"ts": 1774991820000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 43157.2, "quote_volume": 4559.97679, "trades": 51, "taker_buy_volume": 11036.4, "taker_buy_quote": 1166.13331}, {"ts": 1774991880000, "open": 0.1056, "high": 0.1056, "low": 0.1046, "close": 0.1052, "volume": 115228.6, "quote_volume": 12095.16864, "trades": 123, "taker_buy_volume": 46376.7, "taker_buy_quote": 4870.69936}, {"ts": 1774991940000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 30402.3, "quote_volume": 3197.73541, "trades": 31, "taker_buy_volume": 7468.4, "taker_buy_quote": 786.78241}, {"ts": 1774992000000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1046, "volume": 89945.5, "quote_volume": 9420.19164, "trades": 121, "taker_buy_volume": 11988.7, "taker_buy_quote": 1256.2024}, {"ts": 1774992060000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1051, "volume": 145965.9, "quote_volume": 15305.24873, "trades": 192, "taker_buy_volume": 94840.8, "taker_buy_quote": 9946.66977}, {"ts": 1774992120000, "open": 0.1052, "high": 0.1058, "low": 0.1051, "close": 0.1055, "volume": 143605.4, "quote_volume": 15137.08324, "trades": 170, "taker_buy_volume": 96417.6, "taker_buy_quote": 10168.60287}, {"ts": 1774992180000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1054, "volume": 53615.6, "quote_volume": 5662.68217, "trades": 45, "taker_buy_volume": 24339.5, "taker_buy_quote": 2572.51917}, {"ts": 1774992240000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 38593.5, "quote_volume": 4068.57806, "trades": 29, "taker_buy_volume": 3556.9, "taker_buy_quote": 375.59872}, {"ts": 1774992300000, "open": 0.1054, "high": 0.1058, "low": 0.1052, "close": 0.1058, "volume": 2330.5, "quote_volume": 246.30548, "trades": 12, "taker_buy_volume": 2116.0, "taker_buy_quote": 223.71992}, {"ts": 1774992360000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1054, "volume": 21625.7, "quote_volume": 2282.9959, "trades": 22, "taker_buy_volume": 19152.6, "taker_buy_quote": 2022.34871}, {"ts": 1774992420000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 9994.4, "quote_volume": 1054.5107, "trades": 20, "taker_buy_volume": 2238.5, "taker_buy_quote": 236.33265}, {"ts": 1774992480000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 38275.2, "quote_volume": 4039.09018, "trades": 42, "taker_buy_volume": 32177.9, "taker_buy_quote": 3396.854}, {"ts": 1774992540000, "open": 0.1055, "high": 0.1063, "low": 0.1055, "close": 0.1057, "volume": 83731.9, "quote_volume": 8866.67071, "trades": 80, "taker_buy_volume": 72073.1, "taker_buy_quote": 7633.22689}, {"ts": 1774992600000, "open": 0.1057, "high": 0.1059, "low": 0.1052, "close": 0.1052, "volume": 69076.6, "quote_volume": 7289.82089, "trades": 72, "taker_buy_volume": 26726.7, "taker_buy_quote": 2827.64241}, {"ts": 1774992660000, "open": 0.1052, "high": 0.1054, "low": 0.1049, "close": 0.1051, "volume": 49809.6, "quote_volume": 5234.24601, "trades": 110, "taker_buy_volume": 23089.5, "taker_buy_quote": 2427.94235}, {"ts": 1774992720000, "open": 0.1052, "high": 0.106, "low": 0.1051, "close": 0.106, "volume": 101008.4, "quote_volume": 10631.67085, "trades": 147, "taker_buy_volume": 44518.1, "taker_buy_quote": 4686.87641}, {"ts": 1774992780000, "open": 0.1061, "high": 0.1081, "low": 0.1061, "close": 0.1078, "volume": 256509.8, "quote_volume": 27495.81971, "trades": 280, "taker_buy_volume": 225291.8, "taker_buy_quote": 24150.93046}, {"ts": 1774992840000, "open": 0.1077, "high": 0.1083, "low": 0.1076, "close": 0.1083, "volume": 84131.1, "quote_volume": 9076.32109, "trades": 92, "taker_buy_volume": 25384.6, "taker_buy_quote": 2741.20907}, {"ts": 1774992900000, "open": 0.108, "high": 0.108, "low": 0.1072, "close": 0.1078, "volume": 52988.6, "quote_volume": 5710.31048, "trades": 67, "taker_buy_volume": 35626.0, "taker_buy_quote": 3840.20912}, {"ts": 1774992960000, "open": 0.1077, "high": 0.1091, "low": 0.1075, "close": 0.1078, "volume": 120141.5, "quote_volume": 13023.63833, "trades": 127, "taker_buy_volume": 83001.2, "taker_buy_quote": 9000.1378}, {"ts": 1774993020000, "open": 0.1075, "high": 0.1079, "low": 0.1071, "close": 0.1079, "volume": 77032.4, "quote_volume": 8274.76376, "trades": 75, "taker_buy_volume": 41843.5, "taker_buy_quote": 4500.8044}, {"ts": 1774993080000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 28731.1, "quote_volume": 3091.84036, "trades": 24, "taker_buy_volume": 26133.0, "taker_buy_quote": 2812.32239}, {"ts": 1774993140000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 5457.6, "quote_volume": 587.944, "trades": 21, "taker_buy_volume": 4740.0, "taker_buy_quote": 510.63976}, {"ts": 1774993200000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 10310.0, "quote_volume": 1111.64272, "trades": 10, "taker_buy_volume": 2275.7, "taker_buy_quote": 245.54518}, {"ts": 1774993260000, "open": 0.1079, "high": 0.1079, "low": 0.1073, "close": 0.1075, "volume": 42816.8, "quote_volume": 4615.03691, "trades": 28, "taker_buy_volume": 14825.2, "taker_buy_quote": 1598.38498}, {"ts": 1774993320000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 30507.0, "quote_volume": 3267.87915, "trades": 34, "taker_buy_volume": 7603.6, "taker_buy_quote": 815.48742}, {"ts": 1774993380000, "open": 0.1071, "high": 0.1075, "low": 0.1068, "close": 0.1075, "volume": 31023.8, "quote_volume": 3322.55344, "trades": 36, "taker_buy_volume": 15048.9, "taker_buy_quote": 1611.04361}, {"ts": 1774993440000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 30771.7, "quote_volume": 3307.2854, "trades": 27, "taker_buy_volume": 15422.6, "taker_buy_quote": 1658.7408}, {"ts": 1774993500000, "open": 0.1073, "high": 0.1077, "low": 0.1072, "close": 0.1077, "volume": 41643.5, "quote_volume": 4475.81498, "trades": 33, "taker_buy_volume": 33790.2, "taker_buy_quote": 3633.34795}, {"ts": 1774993560000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 55786.3, "quote_volume": 6006.78117, "trades": 34, "taker_buy_volume": 54053.0, "taker_buy_quote": 5820.59667}, {"ts": 1774993620000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 18026.5, "quote_volume": 1937.79513, "trades": 32, "taker_buy_volume": 9944.3, "taker_buy_quote": 1069.45113}, {"ts": 1774993680000, "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1071, "volume": 50150.4, "quote_volume": 5374.06738, "trades": 37, "taker_buy_volume": 19231.3, "taker_buy_quote": 2062.45016}, {"ts": 1774993740000, "open": 0.1069, "high": 0.1071, "low": 0.1065, "close": 0.1065, "volume": 50937.7, "quote_volume": 5438.54591, "trades": 42, "taker_buy_volume": 21300.3, "taker_buy_quote": 2272.40502}, {"ts": 1774993800000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 36802.3, "quote_volume": 3919.49506, "trades": 17, "taker_buy_volume": 27939.2, "taker_buy_quote": 2975.57491}, {"ts": 1774993860000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2170.9, "quote_volume": 231.20085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 6789.4, "quote_volume": 723.4092, "trades": 21, "taker_buy_volume": 954.5, "taker_buy_quote": 101.83305}, {"ts": 1774993980000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 6385.4, "quote_volume": 682.19757, "trades": 10, "taker_buy_volume": 6385.4, "taker_buy_quote": 682.19757}, {"ts": 1774994040000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 9075.1, "quote_volume": 968.21983, "trades": 26, "taker_buy_volume": 8.9, "taker_buy_quote": 0.94874}, {"ts": 1774994100000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 29220.7, "quote_volume": 3107.96656, "trades": 23, "taker_buy_volume": 11078.2, "taker_buy_quote": 1178.72637}, {"ts": 1774994160000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 6708.9, "quote_volume": 714.44844, "trades": 11, "taker_buy_volume": 4023.5, "taker_buy_quote": 428.716}, {"ts": 1774994220000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 14195.7, "quote_volume": 1513.09444, "trades": 19, "taker_buy_volume": 10114.1, "taker_buy_quote": 1078.74952}, {"ts": 1774994280000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 54167.7, "quote_volume": 5765.10047, "trades": 37, "taker_buy_volume": 29329.8, "taker_buy_quote": 3123.60562}, {"ts": 1774994340000, "open": 0.1066, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 53053.0, "quote_volume": 5662.76852, "trades": 32, "taker_buy_volume": 53053.0, "taker_buy_quote": 5662.76852}, {"ts": 1774994400000, "open": 0.107, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 39718.4, "quote_volume": 4266.81886, "trades": 35, "taker_buy_volume": 36295.8, "taker_buy_quote": 3900.45573}, {"ts": 1774994460000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 51511.7, "quote_volume": 5546.59779, "trades": 52, "taker_buy_volume": 13614.1, "taker_buy_quote": 1467.00427}, {"ts": 1774994520000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7436.8, "quote_volume": 801.69539, "trades": 61, "taker_buy_volume": 4355.6, "taker_buy_quote": 469.54203}, {"ts": 1774994580000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1076, "volume": 48922.8, "quote_volume": 5262.98573, "trades": 39, "taker_buy_volume": 12851.1, "taker_buy_quote": 1383.65724}, {"ts": 1774994640000, "open": 0.1075, "high": 0.1078, "low": 0.1073, "close": 0.1077, "volume": 27624.3, "quote_volume": 2972.09253, "trades": 38, "taker_buy_volume": 7351.4, "taker_buy_quote": 791.55463}, {"ts": 1774994700000, "open": 0.1074, "high": 0.1074, "low": 0.1066, "close": 0.1067, "volume": 17414.3, "quote_volume": 1862.03867, "trades": 22, "taker_buy_volume": 5447.8, "taker_buy_quote": 581.46315}, {"ts": 1774994760000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 14200.3, "quote_volume": 1513.19749, "trades": 24, "taker_buy_volume": 12201.4, "taker_buy_quote": 1300.31464}, {"ts": 1774994820000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 52326.4, "quote_volume": 5588.65318, "trades": 59, "taker_buy_volume": 16657.2, "taker_buy_quote": 1778.58808}, {"ts": 1774994880000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 9192.6, "quote_volume": 980.14456, "trades": 15, "taker_buy_volume": 3132.8, "taker_buy_quote": 334.17917}, {"ts": 1774994940000, "open": 0.1066, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 78799.6, "quote_volume": 8383.50087, "trades": 38, "taker_buy_volume": 52205.6, "taker_buy_quote": 5553.99642}, {"ts": 1774995000000, "open": 0.1066, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 6589.0, "quote_volume": 703.11803, "trades": 21, "taker_buy_volume": 3779.7, "taker_buy_quote": 403.29874}, {"ts": 1774995060000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 14182.2, "quote_volume": 1509.1405, "trades": 29, "taker_buy_volume": 8583.5, "taker_buy_quote": 913.42196}, {"ts": 1774995120000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 31702.2, "quote_volume": 3371.78449, "trades": 20, "taker_buy_volume": 5969.0, "taker_buy_quote": 635.32189}, {"ts": 1774995180000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 12793.2, "quote_volume": 1363.83517, "trades": 24, "taker_buy_volume": 5091.8, "taker_buy_quote": 543.13554}, {"ts": 1774995240000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 10479.5, "quote_volume": 1114.22854, "trades": 16, "taker_buy_volume": 1521.5, "taker_buy_quote": 162.07172}, {"ts": 1774995300000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 10779.3, "quote_volume": 1146.02235, "trades": 12, "taker_buy_volume": 10537.1, "taker_buy_quote": 1120.25227}, {"ts": 1774995360000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2678.9, "quote_volume": 285.30285, "trades": 6, "taker_buy_volume": 219.0, "taker_buy_quote": 23.3235}, {"ts": 1774995420000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 20579.7, "quote_volume": 2187.15792, "trades": 22, "taker_buy_volume": 3760.8, "taker_buy_quote": 400.14912}, {"ts": 1774995480000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 8555.6, "quote_volume": 910.13096, "trades": 12, "taker_buy_volume": 4780.2, "taker_buy_quote": 508.61328}, {"ts": 1774995540000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 16379.5, "quote_volume": 1737.24088, "trades": 27, "taker_buy_volume": 3653.1, "taker_buy_quote": 387.15761}, {"ts": 1774995600000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.106, "volume": 119222.3, "quote_volume": 12630.91402, "trades": 70, "taker_buy_volume": 49172.3, "taker_buy_quote": 5212.98116}, {"ts": 1774995660000, "open": 0.106, "high": 0.1062, "low": 0.1057, "close": 0.1059, "volume": 7619.5, "quote_volume": 806.8008, "trades": 13, "taker_buy_volume": 1254.8, "taker_buy_quote": 132.90273}, {"ts": 1774995720000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 25511.1, "quote_volume": 2693.97119, "trades": 42, "taker_buy_volume": 5273.6, "taker_buy_quote": 557.52485}, {"ts": 1774995780000, "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1066, "volume": 123326.2, "quote_volume": 13086.52402, "trades": 81, "taker_buy_volume": 97106.5, "taker_buy_quote": 10303.98847}, {"ts": 1774995840000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 20750.7, "quote_volume": 2217.96039, "trades": 25, "taker_buy_volume": 16250.9, "taker_buy_quote": 1737.20525}, {"ts": 1774995900000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 4341.2, "quote_volume": 463.04345, "trades": 11, "taker_buy_volume": 3645.9, "taker_buy_quote": 388.82835}, {"ts": 1774995960000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.1069, "volume": 4674.0, "quote_volume": 499.15625, "trades": 12, "taker_buy_volume": 3553.8, "taker_buy_quote": 379.61202}, {"ts": 1774996020000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 4437.4, "quote_volume": 475.38367, "trades": 10, "taker_buy_volume": 1134.1, "taker_buy_quote": 121.64681}, {"ts": 1774996080000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 60291.4, "quote_volume": 6468.57499, "trades": 75, "taker_buy_volume": 48912.3, "taker_buy_quote": 5248.94135}, {"ts": 1774996140000, "open": 0.1074, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 94629.7, "quote_volume": 10175.9559, "trades": 182, "taker_buy_volume": 93284.3, "taker_buy_quote": 10031.04088}, {"ts": 1774996200000, "open": 0.1076, "high": 0.1091, "low": 0.1076, "close": 0.1087, "volume": 389276.4, "quote_volume": 42161.53504, "trades": 198, "taker_buy_volume": 293957.7, "taker_buy_quote": 31818.03164}, {"ts": 1774996260000, "open": 0.1087, "high": 0.1087, "low": 0.1076, "close": 0.1079, "volume": 61974.3, "quote_volume": 6708.3813, "trades": 60, "taker_buy_volume": 39243.9, "taker_buy_quote": 4244.17372}, {"ts": 1774996320000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 18724.2, "quote_volume": 2018.40885, "trades": 25, "taker_buy_volume": 17507.7, "taker_buy_quote": 1887.3918}, {"ts": 1774996380000, "open": 0.1076, "high": 0.1077, "low": 0.1072, "close": 0.1073, "volume": 20416.6, "quote_volume": 2192.31527, "trades": 29, "taker_buy_volume": 10007.3, "taker_buy_quote": 1075.35354}, {"ts": 1774996440000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 7480.7, "quote_volume": 802.46873, "trades": 19, "taker_buy_volume": 1362.8, "taker_buy_quote": 146.32351}, {"ts": 1774996500000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.1072, "volume": 12058.5, "quote_volume": 1289.84875, "trades": 22, "taker_buy_volume": 5452.1, "taker_buy_quote": 583.92512}, {"ts": 1774996560000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 18427.4, "quote_volume": 1969.56356, "trades": 19, "taker_buy_volume": 13445.0, "taker_buy_quote": 1436.79498}, {"ts": 1774996620000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 12093.8, "quote_volume": 1293.8294, "trades": 29, "taker_buy_volume": 5171.1, "taker_buy_quote": 553.1005}, {"ts": 1774996680000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 12166.0, "quote_volume": 1300.26628, "trades": 22, "taker_buy_volume": 418.8, "taker_buy_quote": 44.80111}, {"ts": 1774996740000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3568.9, "quote_volume": 381.51541, "trades": 4, "taker_buy_volume": 958.3, "taker_buy_quote": 102.44227}, {"ts": 1774996800000, "open": 0.1069, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 97761.9, "quote_volume": 10432.51322, "trades": 60, "taker_buy_volume": 12376.8, "taker_buy_quote": 1323.17008}, {"ts": 1774996860000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5878.9, "quote_volume": 626.70098, "trades": 9, "taker_buy_volume": 102.4, "taker_buy_quote": 10.92608}, {"ts": 1774996920000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 17664.8, "quote_volume": 1886.14585, "trades": 22, "taker_buy_volume": 14821.0, "taker_buy_quote": 1582.42801}, {"ts": 1774996980000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 48352.9, "quote_volume": 5148.10734, "trades": 40, "taker_buy_volume": 1874.4, "taker_buy_quote": 199.99848}, {"ts": 1774997040000, "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 70850.3, "quote_volume": 7525.18634, "trades": 75, "taker_buy_volume": 23017.9, "taker_buy_quote": 2445.84303}, {"ts": 1774997100000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 22250.7, "quote_volume": 2363.15948, "trades": 27, "taker_buy_volume": 21139.6, "taker_buy_quote": 2245.17151}, {"ts": 1774997160000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 7182.7, "quote_volume": 765.17558, "trades": 11, "taker_buy_volume": 7104.1, "taker_buy_quote": 756.81254}, {"ts": 1774997220000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 10821.9, "quote_volume": 1152.16203, "trades": 17, "taker_buy_volume": 2102.5, "taker_buy_quote": 223.76647}, {"ts": 1774997280000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5597.2, "quote_volume": 595.32392, "trades": 12, "taker_buy_volume": 3415.6, "taker_buy_quote": 363.41984}, {"ts": 1774997340000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 32985.7, "quote_volume": 3511.03756, "trades": 27, "taker_buy_volume": 27585.6, "taker_buy_quote": 2936.72863}, {"ts": 1774997400000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 24938.5, "quote_volume": 2647.53547, "trades": 24, "taker_buy_volume": 3260.7, "taker_buy_quote": 346.24011}, {"ts": 1774997460000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 1936.4, "quote_volume": 205.23494, "trades": 10, "taker_buy_volume": 456.5, "taker_buy_quote": 48.4803}, {"ts": 1774997520000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 5236.5, "quote_volume": 556.0363, "trades": 8, "taker_buy_volume": 4836.5, "taker_buy_quote": 513.6363}, {"ts": 1774997580000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 4028.8, "quote_volume": 427.07418, "trades": 14, "taker_buy_volume": 106.9, "taker_buy_quote": 11.35278}, {"ts": 1774997640000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 41654.7, "quote_volume": 4409.66974, "trades": 32, "taker_buy_volume": 10988.9, "taker_buy_quote": 1163.11452}, {"ts": 1774997700000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 11298.0, "quote_volume": 1198.21084, "trades": 19, "taker_buy_volume": 7381.7, "taker_buy_quote": 782.74232}, {"ts": 1774997760000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 81279.8, "quote_volume": 8622.12867, "trades": 69, "taker_buy_volume": 23947.1, "taker_buy_quote": 2542.37388}, {"ts": 1774997820000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 33687.2, "quote_volume": 3556.74872, "trades": 72, "taker_buy_volume": 10209.1, "taker_buy_quote": 1077.90637}, {"ts": 1774997880000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 43139.7, "quote_volume": 4543.50432, "trades": 57, "taker_buy_volume": 5486.8, "taker_buy_quote": 578.78903}, {"ts": 1774997940000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 29999.0, "quote_volume": 3163.73748, "trades": 26, "taker_buy_volume": 22927.4, "taker_buy_quote": 2419.2577}, {"ts": 1774998000000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7006.4, "quote_volume": 738.51919, "trades": 9, "taker_buy_volume": 6526.7, "taker_buy_quote": 687.95881}, {"ts": 1774998060000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 6013.7, "quote_volume": 635.14049, "trades": 11, "taker_buy_volume": 1712.1, "taker_buy_quote": 180.89153}, {"ts": 1774998120000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 4098.6, "quote_volume": 432.35092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998180000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 15087.2, "quote_volume": 1587.44138, "trades": 27, "taker_buy_volume": 10888.2, "taker_buy_quote": 1146.33934}, {"ts": 1774998240000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 20584.7, "quote_volume": 2162.46592, "trades": 22, "taker_buy_volume": 5083.7, "taker_buy_quote": 534.0123}, {"ts": 1774998300000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 14835.5, "quote_volume": 1556.98315, "trades": 15, "taker_buy_volume": 10368.7, "taker_buy_quote": 1088.51886}, {"ts": 1774998360000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 39195.9, "quote_volume": 4115.58431, "trades": 29, "taker_buy_volume": 38915.3, "taker_buy_quote": 4086.11174}, {"ts": 1774998420000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 17829.4, "quote_volume": 1873.05188, "trades": 23, "taker_buy_volume": 7306.0, "taker_buy_quote": 767.8606}, {"ts": 1774998480000, "open": 0.1051, "high": 0.1053, "low": 0.1049, "close": 0.1052, "volume": 19143.1, "quote_volume": 2012.93127, "trades": 27, "taker_buy_volume": 18239.7, "taker_buy_quote": 1918.11967}, {"ts": 1774998540000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 5692.1, "quote_volume": 599.7105, "trades": 16, "taker_buy_volume": 5417.5, "taker_buy_quote": 570.82258}, {"ts": 1774998600000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 23650.2, "quote_volume": 2501.02693, "trades": 31, "taker_buy_volume": 20671.3, "taker_buy_quote": 2185.88267}, {"ts": 1774998660000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 13604.2, "quote_volume": 1439.16211, "trades": 12, "taker_buy_volume": 442.9, "taker_buy_quote": 46.83833}, {"ts": 1774998720000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 6420.5, "quote_volume": 677.38295, "trades": 14, "taker_buy_volume": 3348.2, "taker_buy_quote": 353.2841}, {"ts": 1774998780000, "open": 0.1057, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 6438.3, "quote_volume": 682.04537, "trades": 28, "taker_buy_volume": 5999.9, "taker_buy_quote": 635.75033}, {"ts": 1774998840000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 4503.6, "quote_volume": 478.64283, "trades": 23, "taker_buy_volume": 1398.6, "taker_buy_quote": 148.69885}, {"ts": 1774998900000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 10738.3, "quote_volume": 1140.47504, "trades": 16, "taker_buy_volume": 10205.7, "taker_buy_quote": 1083.96618}, {"ts": 1774998960000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 20183.2, "quote_volume": 2150.29898, "trades": 15, "taker_buy_volume": 10798.0, "taker_buy_quote": 1149.83666}, {"ts": 1774999020000, "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.1067, "volume": 10177.4, "quote_volume": 1085.79644, "trades": 24, "taker_buy_volume": 5932.2, "taker_buy_quote": 633.57101}, {"ts": 1774999080000, "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1067, "volume": 39927.0, "quote_volume": 4264.5094, "trades": 44, "taker_buy_volume": 15039.5, "taker_buy_quote": 1607.17859}, {"ts": 1774999140000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 42369.5, "quote_volume": 4516.46761, "trades": 41, "taker_buy_volume": 37359.9, "taker_buy_quote": 3982.89422}, {"ts": 1774999200000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 26189.3, "quote_volume": 2788.40084, "trades": 34, "taker_buy_volume": 2427.4, "taker_buy_quote": 258.73276}, {"ts": 1774999260000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1063, "volume": 74646.1, "quote_volume": 7938.03689, "trades": 49, "taker_buy_volume": 37470.6, "taker_buy_quote": 3984.68353}, {"ts": 1774999320000, "open": 0.1061, "high": 0.1063, "low": 0.1057, "close": 0.1057, "volume": 23198.7, "quote_volume": 2459.78915, "trades": 39, "taker_buy_volume": 5658.9, "taker_buy_quote": 601.23555}, {"ts": 1774999380000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 4465.4, "quote_volume": 472.46392, "trades": 6, "taker_buy_volume": 194.1, "taker_buy_quote": 20.56038}, {"ts": 1774999440000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 21642.1, "quote_volume": 2289.55731, "trades": 20, "taker_buy_volume": 6372.3, "taker_buy_quote": 674.30068}, {"ts": 1774999500000, "open": 0.1058, "high": 0.1058, "low": 0.1051, "close": 0.1053, "volume": 79431.2, "quote_volume": 8359.81209, "trades": 62, "taker_buy_volume": 16989.0, "taker_buy_quote": 1787.67412}, {"ts": 1774999560000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4425.1, "quote_volume": 465.68273, "trades": 4, "taker_buy_volume": 1622.1, "taker_buy_quote": 170.80713}, {"ts": 1774999620000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 47464.5, "quote_volume": 4983.68364, "trades": 47, "taker_buy_volume": 21467.5, "taker_buy_quote": 2254.27586}, {"ts": 1774999680000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 24273.2, "quote_volume": 2549.76907, "trades": 24, "taker_buy_volume": 14518.7, "taker_buy_quote": 1526.2022}, {"ts": 1774999740000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 8942.5, "quote_volume": 939.05754, "trades": 19, "taker_buy_volume": 475.2, "taker_buy_quote": 49.99104}, {"ts": 1774999800000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 9355.9, "quote_volume": 983.37778, "trades": 25, "taker_buy_volume": 7705.1, "taker_buy_quote": 810.03159}, {"ts": 1774999860000, "open": 0.1054, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 6077.5, "quote_volume": 639.09102, "trades": 30, "taker_buy_volume": 2011.2, "taker_buy_quote": 211.47458}, {"ts": 1774999920000, "open": 0.1049, "high": 0.1049, "low": 0.1035, "close": 0.1036, "volume": 59225.7, "quote_volume": 6165.28864, "trades": 117, "taker_buy_volume": 24003.7, "taker_buy_quote": 2490.57945}, {"ts": 1774999980000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 14118.5, "quote_volume": 1466.22674, "trades": 27, "taker_buy_volume": 6053.6, "taker_buy_quote": 629.10738}, {"ts": 1775000040000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 55839.2, "quote_volume": 5811.57315, "trades": 29, "taker_buy_volume": 51776.6, "taker_buy_quote": 5389.0394}, {"ts": 1775000100000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 36951.5, "quote_volume": 3847.4591, "trades": 31, "taker_buy_volume": 1475.0, "taker_buy_quote": 153.8425}, {"ts": 1775000160000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 44442.9, "quote_volume": 4614.10709, "trades": 50, "taker_buy_volume": 6372.8, "taker_buy_quote": 661.53172}, {"ts": 1775000220000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 13563.5, "quote_volume": 1408.03911, "trades": 33, "taker_buy_volume": 2502.9, "taker_buy_quote": 260.13113}, {"ts": 1775000280000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 12604.7, "quote_volume": 1310.5958, "trades": 28, "taker_buy_volume": 718.8, "taker_buy_quote": 74.85408}, {"ts": 1775000340000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 27924.2, "quote_volume": 2896.64637, "trades": 23, "taker_buy_volume": 1350.0, "taker_buy_quote": 140.20892}, {"ts": 1775000400000, "open": 0.1039, "high": 0.1039, "low": 0.1032, "close": 0.1032, "volume": 45990.7, "quote_volume": 4757.84165, "trades": 102, "taker_buy_volume": 10133.1, "taker_buy_quote": 1048.81423}, {"ts": 1775000460000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 43821.9, "quote_volume": 4522.70559, "trades": 79, "taker_buy_volume": 9361.8, "taker_buy_quote": 966.88256}, {"ts": 1775000520000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 14861.8, "quote_volume": 1536.90266, "trades": 28, "taker_buy_volume": 9661.9, "taker_buy_quote": 998.93793}, {"ts": 1775000580000, "open": 0.1033, "high": 0.1039, "low": 0.1031, "close": 0.1037, "volume": 54388.7, "quote_volume": 5633.17941, "trades": 58, "taker_buy_volume": 43135.1, "taker_buy_quote": 4471.33694}, {"ts": 1775000640000, "open": 0.1037, "high": 0.1038, "low": 0.1031, "close": 0.1032, "volume": 20238.7, "quote_volume": 2093.33055, "trades": 43, "taker_buy_volume": 1494.6, "taker_buy_quote": 154.7762}, {"ts": 1775000700000, "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 50098.3, "quote_volume": 5163.56581, "trades": 65, "taker_buy_volume": 8029.5, "taker_buy_quote": 828.6444}, {"ts": 1775000760000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 19286.8, "quote_volume": 1990.66583, "trades": 14, "taker_buy_volume": 15399.0, "taker_buy_quote": 1589.44487}, {"ts": 1775000820000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 16203.5, "quote_volume": 1675.1025, "trades": 30, "taker_buy_volume": 8045.8, "taker_buy_quote": 832.12295}, {"ts": 1775000880000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 15762.7, "quote_volume": 1628.328, "trades": 35, "taker_buy_volume": 4288.8, "taker_buy_quote": 443.54413}, {"ts": 1775000940000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 21323.3, "quote_volume": 2202.83682, "trades": 35, "taker_buy_volume": 13250.5, "taker_buy_quote": 1369.3942}, {"ts": 1775001000000, "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 36053.1, "quote_volume": 3716.32899, "trades": 56, "taker_buy_volume": 15741.8, "taker_buy_quote": 1622.81624}, {"ts": 1775001060000, "open": 0.103, "high": 0.103, "low": 0.1023, "close": 0.1024, "volume": 58552.5, "quote_volume": 6009.22456, "trades": 133, "taker_buy_volume": 27263.8, "taker_buy_quote": 2796.83103}, {"ts": 1775001120000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1025, "volume": 36066.6, "quote_volume": 3694.75639, "trades": 57, "taker_buy_volume": 10355.6, "taker_buy_quote": 1062.02964}, {"ts": 1775001180000, "open": 0.1027, "high": 0.1029, "low": 0.1023, "close": 0.1029, "volume": 57447.2, "quote_volume": 5892.85427, "trades": 36, "taker_buy_volume": 49888.6, "taker_buy_quote": 5118.64109}, {"ts": 1775001240000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 36413.9, "quote_volume": 3749.86302, "trades": 22, "taker_buy_volume": 15667.7, "taker_buy_quote": 1613.75608}, {"ts": 1775001300000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 18403.6, "quote_volume": 1895.25886, "trades": 26, "taker_buy_volume": 16982.7, "taker_buy_quote": 1749.04825}, {"ts": 1775001360000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 4116.8, "quote_volume": 423.05489, "trades": 14, "taker_buy_volume": 3642.1, "taker_buy_quote": 374.31801}, {"ts": 1775001420000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1569.4, "quote_volume": 160.8635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 0.1027, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 3767.7, "quote_volume": 387.42798, "trades": 10, "taker_buy_volume": 3714.0, "taker_buy_quote": 381.91836}, {"ts": 1775001540000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 11682.9, "quote_volume": 1196.81461, "trades": 14, "taker_buy_volume": 2059.1, "taker_buy_quote": 210.85769}, {"ts": 1775001600000, "open": 0.1024, "high": 0.1037, "low": 0.1024, "close": 0.1037, "volume": 36311.9, "quote_volume": 3743.27458, "trades": 45, "taker_buy_volume": 12126.3, "taker_buy_quote": 1251.89885}, {"ts": 1775001660000, "open": 0.1035, "high": 0.1035, "low": 0.1027, "close": 0.1028, "volume": 54511.0, "quote_volume": 5618.10915, "trades": 49, "taker_buy_volume": 10640.4, "taker_buy_quote": 1095.65804}, {"ts": 1775001720000, "open": 0.1028, "high": 0.1039, "low": 0.1026, "close": 0.1027, "volume": 171587.8, "quote_volume": 17731.07605, "trades": 133, "taker_buy_volume": 112131.5, "taker_buy_quote": 11600.3842}, {"ts": 1775001780000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 37132.6, "quote_volume": 3804.14874, "trades": 41, "taker_buy_volume": 6797.6, "taker_buy_quote": 696.41321}, {"ts": 1775001840000, "open": 0.1024, "high": 0.1033, "low": 0.1024, "close": 0.1033, "volume": 22762.4, "quote_volume": 2344.6769, "trades": 32, "taker_buy_volume": 22172.5, "taker_buy_quote": 2283.89919}, {"ts": 1775001900000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1032, "volume": 76367.2, "quote_volume": 7853.26809, "trades": 76, "taker_buy_volume": 39601.9, "taker_buy_quote": 4073.72559}, {"ts": 1775001960000, "open": 0.1033, "high": 0.1035, "low": 0.102, "close": 0.1021, "volume": 68684.6, "quote_volume": 7044.55121, "trades": 76, "taker_buy_volume": 12908.6, "taker_buy_quote": 1322.21376}, {"ts": 1775002020000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 27540.1, "quote_volume": 2810.24024, "trades": 30, "taker_buy_volume": 5348.3, "taker_buy_quote": 546.49293}, {"ts": 1775002080000, "open": 0.1018, "high": 0.1019, "low": 0.1013, "close": 0.1015, "volume": 24226.0, "quote_volume": 2459.55632, "trades": 54, "taker_buy_volume": 5765.7, "taker_buy_quote": 585.80306}, {"ts": 1775002140000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 12004.1, "quote_volume": 1218.69167, "trades": 25, "taker_buy_volume": 2610.4, "taker_buy_quote": 265.18314}, {"ts": 1775002200000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 42495.8, "quote_volume": 4306.94829, "trades": 46, "taker_buy_volume": 13199.5, "taker_buy_quote": 1338.537}, {"ts": 1775002260000, "open": 0.1014, "high": 0.102, "low": 0.1013, "close": 0.1016, "volume": 90746.6, "quote_volume": 9219.97343, "trades": 108, "taker_buy_volume": 46220.2, "taker_buy_quote": 4694.15746}, {"ts": 1775002320000, "open": 0.1017, "high": 0.1019, "low": 0.1013, "close": 0.1018, "volume": 81785.4, "quote_volume": 8299.34595, "trades": 57, "taker_buy_volume": 29468.4, "taker_buy_quote": 2992.53715}, {"ts": 1775002380000, "open": 0.1018, "high": 0.1019, "low": 0.1015, "close": 0.1017, "volume": 57101.5, "quote_volume": 5804.0705, "trades": 60, "taker_buy_volume": 20275.9, "taker_buy_quote": 2061.65539}, {"ts": 1775002440000, "open": 0.1017, "high": 0.1051, "low": 0.1016, "close": 0.1049, "volume": 405347.5, "quote_volume": 42124.8891, "trades": 409, "taker_buy_volume": 291955.2, "taker_buy_quote": 30374.98782}, {"ts": 1775002500000, "open": 0.1051, "high": 0.1053, "low": 0.1035, "close": 0.1036, "volume": 181863.2, "quote_volume": 19044.73405, "trades": 191, "taker_buy_volume": 104240.0, "taker_buy_quote": 10924.0897}, {"ts": 1775002560000, "open": 0.1034, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 9606.8, "quote_volume": 993.02048, "trades": 18, "taker_buy_volume": 6733.2, "taker_buy_quote": 696.46337}, {"ts": 1775002620000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 8656.9, "quote_volume": 892.0741, "trades": 25, "taker_buy_volume": 4959.9, "taker_buy_quote": 511.21436}, {"ts": 1775002680000, "open": 0.1027, "high": 0.1027, "low": 0.1015, "close": 0.1015, "volume": 32213.4, "quote_volume": 3280.29173, "trades": 51, "taker_buy_volume": 5631.5, "taker_buy_quote": 572.72355}, {"ts": 1775002740000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 40375.5, "quote_volume": 4108.31891, "trades": 44, "taker_buy_volume": 38382.5, "taker_buy_quote": 3905.62835}, {"ts": 1775002800000, "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1013, "volume": 27827.2, "quote_volume": 2823.1991, "trades": 37, "taker_buy_volume": 17831.6, "taker_buy_quote": 1807.56257}, {"ts": 1775002860000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 22192.3, "quote_volume": 2244.61461, "trades": 35, "taker_buy_volume": 15423.7, "taker_buy_quote": 1560.969}, {"ts": 1775002920000, "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.101, "volume": 32669.1, "quote_volume": 3292.02276, "trades": 40, "taker_buy_volume": 8922.9, "taker_buy_quote": 899.44757}, {"ts": 1775002980000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 77535.6, "quote_volume": 7809.36054, "trades": 35, "taker_buy_volume": 42358.5, "taker_buy_quote": 4266.08696}, {"ts": 1775003040000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 4112.5, "quote_volume": 414.6605, "trades": 13, "taker_buy_volume": 3130.7, "taker_buy_quote": 315.62423}, {"ts": 1775003100000, "open": 0.1005, "high": 0.1006, "low": 0.0994, "close": 0.0997, "volume": 143439.6, "quote_volume": 14341.72999, "trades": 108, "taker_buy_volume": 22174.8, "taker_buy_quote": 2221.79312}, {"ts": 1775003160000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 13390.6, "quote_volume": 1337.99484, "trades": 22, "taker_buy_volume": 9284.7, "taker_buy_quote": 928.22603}, {"ts": 1775003220000, "open": 0.1001, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 30509.9, "quote_volume": 3051.08178, "trades": 23, "taker_buy_volume": 16628.0, "taker_buy_quote": 1661.04106}, {"ts": 1775003280000, "open": 0.1001, "high": 0.101, "low": 0.0999, "close": 0.1007, "volume": 71656.6, "quote_volume": 7193.13504, "trades": 48, "taker_buy_volume": 40426.2, "taker_buy_quote": 4067.38896}, {"ts": 1775003340000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1005, "volume": 12694.0, "quote_volume": 1276.23498, "trades": 15, "taker_buy_volume": 8576.3, "taker_buy_quote": 862.82217}, {"ts": 1775003400000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 10330.8, "quote_volume": 1036.84768, "trades": 13, "taker_buy_volume": 329.7, "taker_buy_quote": 33.15013}, {"ts": 1775003460000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 42739.0, "quote_volume": 4303.69461, "trades": 27, "taker_buy_volume": 2805.7, "taker_buy_quote": 282.60978}, {"ts": 1775003520000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 12560.6, "quote_volume": 1259.14908, "trades": 19, "taker_buy_volume": 2366.1, "taker_buy_quote": 237.10107}, {"ts": 1775003580000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 14629.9, "quote_volume": 1466.21524, "trades": 10, "taker_buy_volume": 11692.2, "taker_buy_quote": 1171.56393}, {"ts": 1775003640000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 77241.1, "quote_volume": 7713.87654, "trades": 43, "taker_buy_volume": 4786.8, "taker_buy_quote": 478.26006}, {"ts": 1775003700000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 40600.3, "quote_volume": 4059.10553, "trades": 27, "taker_buy_volume": 10977.4, "taker_buy_quote": 1099.07328}, {"ts": 1775003760000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 57805.3, "quote_volume": 5772.09896, "trades": 24, "taker_buy_volume": 4192.0, "taker_buy_quote": 419.6192}, {"ts": 1775003820000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 17599.6, "quote_volume": 1749.56776, "trades": 24, "taker_buy_volume": 862.0, "taker_buy_quote": 85.89815}, {"ts": 1775003880000, "open": 0.0991, "high": 0.0993, "low": 0.0986, "close": 0.0988, "volume": 203154.6, "quote_volume": 20096.84798, "trades": 114, "taker_buy_volume": 29673.5, "taker_buy_quote": 2934.31668}, {"ts": 1775003940000, "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 60934.2, "quote_volume": 6022.75529, "trades": 43, "taker_buy_volume": 26797.8, "taker_buy_quote": 2651.16785}, {"ts": 1775004000000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.099, "volume": 5051.9, "quote_volume": 499.89044, "trades": 21, "taker_buy_volume": 2922.3, "taker_buy_quote": 289.34902}, {"ts": 1775004060000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 28743.0, "quote_volume": 2843.15874, "trades": 21, "taker_buy_volume": 14496.8, "taker_buy_quote": 1433.76693}, {"ts": 1775004120000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 10470.3, "quote_volume": 1036.65553, "trades": 14, "taker_buy_volume": 3513.2, "taker_buy_quote": 347.98742}, {"ts": 1775004180000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 22054.6, "quote_volume": 2184.96947, "trades": 23, "taker_buy_volume": 6022.6, "taker_buy_quote": 596.83966}, {"ts": 1775004240000, "open": 0.0991, "high": 0.0992, "low": 0.0986, "close": 0.0987, "volume": 47426.5, "quote_volume": 4686.61252, "trades": 38, "taker_buy_volume": 17849.4, "taker_buy_quote": 1763.35039}, {"ts": 1775004300000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 127781.1, "quote_volume": 12576.12982, "trades": 46, "taker_buy_volume": 29416.4, "taker_buy_quote": 2898.54644}, {"ts": 1775004360000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 24249.0, "quote_volume": 2395.22316, "trades": 23, "taker_buy_volume": 17443.5, "taker_buy_quote": 1723.21464}, {"ts": 1775004420000, "open": 0.0989, "high": 0.1, "low": 0.0989, "close": 0.0997, "volume": 66874.3, "quote_volume": 6656.38102, "trades": 64, "taker_buy_volume": 35789.3, "taker_buy_quote": 3559.94268}, {"ts": 1775004480000, "open": 0.0999, "high": 0.1004, "low": 0.0996, "close": 0.1002, "volume": 21165.6, "quote_volume": 2114.15239, "trades": 18, "taker_buy_volume": 6745.8, "taker_buy_quote": 673.44113}, {"ts": 1775004540000, "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1009, "volume": 139463.3, "quote_volume": 14055.24073, "trades": 104, "taker_buy_volume": 81723.0, "taker_buy_quote": 8237.07389}, {"ts": 1775004600000, "open": 0.1009, "high": 0.102, "low": 0.1009, "close": 0.1017, "volume": 130089.9, "quote_volume": 13219.59778, "trades": 98, "taker_buy_volume": 74753.4, "taker_buy_quote": 7599.52074}, {"ts": 1775004660000, "open": 0.1019, "high": 0.103, "low": 0.1016, "close": 0.1021, "volume": 68591.7, "quote_volume": 7018.31471, "trades": 83, "taker_buy_volume": 36865.6, "taker_buy_quote": 3768.1161}, {"ts": 1775004720000, "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 69573.3, "quote_volume": 7094.62537, "trades": 68, "taker_buy_volume": 43570.7, "taker_buy_quote": 4447.06765}, {"ts": 1775004780000, "open": 0.1023, "high": 0.1031, "low": 0.1023, "close": 0.1029, "volume": 96656.8, "quote_volume": 9929.54398, "trades": 76, "taker_buy_volume": 84247.6, "taker_buy_quote": 8656.97908}, {"ts": 1775004840000, "open": 0.1027, "high": 0.1032, "low": 0.1023, "close": 0.1025, "volume": 72797.6, "quote_volume": 7495.7037, "trades": 53, "taker_buy_volume": 34924.7, "taker_buy_quote": 3595.49506}, {"ts": 1775004900000, "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1024, "volume": 87845.6, "quote_volume": 9018.30895, "trades": 47, "taker_buy_volume": 51306.2, "taker_buy_quote": 5265.73228}, {"ts": 1775004960000, "open": 0.1026, "high": 0.1027, "low": 0.1019, "close": 0.1025, "volume": 31210.3, "quote_volume": 3192.30751, "trades": 40, "taker_buy_volume": 25222.5, "taker_buy_quote": 2581.26599}, {"ts": 1775005020000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 27495.0, "quote_volume": 2815.24399, "trades": 13, "taker_buy_volume": 13698.7, "taker_buy_quote": 1402.81505}, {"ts": 1775005080000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 57910.6, "quote_volume": 5949.73229, "trades": 25, "taker_buy_volume": 14203.4, "taker_buy_quote": 1457.36543}, {"ts": 1775005140000, "open": 0.1026, "high": 0.1032, "low": 0.1023, "close": 0.1031, "volume": 38177.0, "quote_volume": 3919.44428, "trades": 40, "taker_buy_volume": 23938.2, "taker_buy_quote": 2455.69515}, {"ts": 1775005200000, "open": 0.1029, "high": 0.1034, "low": 0.1028, "close": 0.1032, "volume": 144819.2, "quote_volume": 14922.32628, "trades": 70, "taker_buy_volume": 99337.6, "taker_buy_quote": 10243.98355}, {"ts": 1775005260000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 41976.0, "quote_volume": 4328.3505, "trades": 32, "taker_buy_volume": 38100.6, "taker_buy_quote": 3928.86824}, {"ts": 1775005320000, "open": 0.1032, "high": 0.1038, "low": 0.103, "close": 0.1038, "volume": 95839.8, "quote_volume": 9918.65257, "trades": 73, "taker_buy_volume": 57458.6, "taker_buy_quote": 5947.81745}, {"ts": 1775005380000, "open": 0.1036, "high": 0.1049, "low": 0.1036, "close": 0.1043, "volume": 197892.0, "quote_volume": 20665.76866, "trades": 104, "taker_buy_volume": 145256.9, "taker_buy_quote": 15173.27004}, {"ts": 1775005440000, "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1038, "volume": 82194.2, "quote_volume": 8560.60499, "trades": 81, "taker_buy_volume": 64307.5, "taker_buy_quote": 6701.05531}, {"ts": 1775005500000, "open": 0.1036, "high": 0.104, "low": 0.1022, "close": 0.1024, "volume": 76826.2, "quote_volume": 7925.18453, "trades": 72, "taker_buy_volume": 22192.3, "taker_buy_quote": 2298.12969}, {"ts": 1775005560000, "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1026, "volume": 39645.7, "quote_volume": 4055.24477, "trades": 36, "taker_buy_volume": 32999.5, "taker_buy_quote": 3375.55961}, {"ts": 1775005620000, "open": 0.1026, "high": 0.1035, "low": 0.1024, "close": 0.1035, "volume": 38524.8, "quote_volume": 3973.61401, "trades": 44, "taker_buy_volume": 16443.0, "taker_buy_quote": 1697.23377}, {"ts": 1775005680000, "open": 0.1036, "high": 0.1071, "low": 0.1036, "close": 0.1061, "volume": 622156.7, "quote_volume": 65881.71167, "trades": 446, "taker_buy_volume": 248947.4, "taker_buy_quote": 26282.33904}, {"ts": 1775005740000, "open": 0.1059, "high": 0.1063, "low": 0.1046, "close": 0.1046, "volume": 139052.7, "quote_volume": 14669.01137, "trades": 129, "taker_buy_volume": 83631.0, "taker_buy_quote": 8823.33778}, {"ts": 1775005800000, "open": 0.1045, "high": 0.105, "low": 0.1039, "close": 0.1045, "volume": 124254.4, "quote_volume": 12969.18306, "trades": 133, "taker_buy_volume": 65697.4, "taker_buy_quote": 6857.9048}, {"ts": 1775005860000, "open": 0.1041, "high": 0.1054, "low": 0.104, "close": 0.1048, "volume": 200348.8, "quote_volume": 20966.86683, "trades": 150, "taker_buy_volume": 122019.6, "taker_buy_quote": 12781.70123}, {"ts": 1775005920000, "open": 0.1046, "high": 0.1056, "low": 0.1045, "close": 0.1051, "volume": 164544.1, "quote_volume": 17294.32373, "trades": 144, "taker_buy_volume": 116000.4, "taker_buy_quote": 12190.70892}, {"ts": 1775005980000, "open": 0.1053, "high": 0.1056, "low": 0.1051, "close": 0.1056, "volume": 49357.3, "quote_volume": 5200.56494, "trades": 41, "taker_buy_volume": 20545.0, "taker_buy_quote": 2167.68411}, {"ts": 1775006040000, "open": 0.1053, "high": 0.1053, "low": 0.1012, "close": 0.1018, "volume": 405751.4, "quote_volume": 41702.20071, "trades": 403, "taker_buy_volume": 92607.0, "taker_buy_quote": 9475.62735}, {"ts": 1775006100000, "open": 0.1017, "high": 0.1017, "low": 0.099, "close": 0.0992, "volume": 415580.3, "quote_volume": 41803.35993, "trades": 339, "taker_buy_volume": 136234.7, "taker_buy_quote": 13687.32917}, {"ts": 1775006160000, "open": 0.0992, "high": 0.0998, "low": 0.0987, "close": 0.0992, "volume": 79808.4, "quote_volume": 7921.11559, "trades": 97, "taker_buy_volume": 34581.1, "taker_buy_quote": 3437.21894}, {"ts": 1775006220000, "open": 0.099, "high": 0.0994, "low": 0.0987, "close": 0.0991, "volume": 38119.9, "quote_volume": 3775.51331, "trades": 32, "taker_buy_volume": 26758.5, "taker_buy_quote": 2651.35649}, {"ts": 1775006280000, "open": 0.099, "high": 0.0995, "low": 0.0989, "close": 0.0989, "volume": 20565.2, "quote_volume": 2036.59105, "trades": 32, "taker_buy_volume": 11424.6, "taker_buy_quote": 1131.85272}, {"ts": 1775006340000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 68777.9, "quote_volume": 6824.6914, "trades": 37, "taker_buy_volume": 28397.5, "taker_buy_quote": 2818.61262}, {"ts": 1775006400000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 27185.1, "quote_volume": 2687.93491, "trades": 39, "taker_buy_volume": 7697.9, "taker_buy_quote": 762.03325}, {"ts": 1775006460000, "open": 0.0991, "high": 0.0998, "low": 0.099, "close": 0.0998, "volume": 22027.8, "quote_volume": 2190.98611, "trades": 31, "taker_buy_volume": 15653.5, "taker_buy_quote": 1555.67853}, {"ts": 1775006520000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0993, "volume": 32260.2, "quote_volume": 3211.38852, "trades": 20, "taker_buy_volume": 15052.3, "taker_buy_quote": 1498.80528}, {"ts": 1775006580000, "open": 0.0993, "high": 0.0997, "low": 0.0988, "close": 0.0988, "volume": 104001.0, "quote_volume": 10308.79082, "trades": 52, "taker_buy_volume": 13378.6, "taker_buy_quote": 1329.87043}, {"ts": 1775006640000, "open": 0.099, "high": 0.0992, "low": 0.0987, "close": 0.099, "volume": 52404.8, "quote_volume": 5185.45352, "trades": 37, "taker_buy_volume": 30736.2, "taker_buy_quote": 3042.33799}, {"ts": 1775006700000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 19355.3, "quote_volume": 1925.96531, "trades": 19, "taker_buy_volume": 9515.9, "taker_buy_quote": 947.42644}, {"ts": 1775006760000, "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0991, "volume": 44070.2, "quote_volume": 4364.59109, "trades": 29, "taker_buy_volume": 166.6, "taker_buy_quote": 16.5045}, {"ts": 1775006820000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 16825.2, "quote_volume": 1671.89655, "trades": 15, "taker_buy_volume": 12581.0, "taker_buy_quote": 1250.02307}, {"ts": 1775006880000, "open": 0.0994, "high": 0.0995, "low": 0.0986, "close": 0.0986, "volume": 20524.5, "quote_volume": 2035.81526, "trades": 30, "taker_buy_volume": 5687.8, "taker_buy_quote": 564.56624}, {"ts": 1775006940000, "open": 0.0985, "high": 0.0987, "low": 0.098, "close": 0.0986, "volume": 96071.8, "quote_volume": 9443.75708, "trades": 69, "taker_buy_volume": 41313.4, "taker_buy_quote": 4063.8023}, {"ts": 1775007000000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 26624.6, "quote_volume": 2633.87698, "trades": 22, "taker_buy_volume": 18541.7, "taker_buy_quote": 1835.02985}, {"ts": 1775007060000, "open": 0.0991, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 33995.8, "quote_volume": 3364.14023, "trades": 25, "taker_buy_volume": 26376.0, "taker_buy_quote": 2612.62169}, {"ts": 1775007120000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 6699.6, "quote_volume": 662.63228, "trades": 6, "taker_buy_volume": 5111.1, "taker_buy_quote": 505.49889}, {"ts": 1775007180000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0986, "volume": 30314.4, "quote_volume": 2986.46772, "trades": 30, "taker_buy_volume": 13431.4, "taker_buy_quote": 1323.74304}, {"ts": 1775007240000, "open": 0.0986, "high": 0.0993, "low": 0.0985, "close": 0.0993, "volume": 50353.3, "quote_volume": 4985.61898, "trades": 31, "taker_buy_volume": 40785.8, "taker_buy_quote": 4041.44149}, {"ts": 1775007300000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 26009.0, "quote_volume": 2581.87367, "trades": 14, "taker_buy_volume": 12755.6, "taker_buy_quote": 1267.07927}, {"ts": 1775007360000, "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 36240.9, "quote_volume": 3605.85006, "trades": 18, "taker_buy_volume": 33810.7, "taker_buy_quote": 3364.47099}, {"ts": 1775007420000, "open": 0.0996, "high": 0.1004, "low": 0.0996, "close": 0.0997, "volume": 52037.7, "quote_volume": 5206.41304, "trades": 49, "taker_buy_volume": 28016.8, "taker_buy_quote": 2805.01457}, {"ts": 1775007480000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 40104.2, "quote_volume": 4006.14397, "trades": 26, "taker_buy_volume": 39583.5, "taker_buy_quote": 3954.25423}, {"ts": 1775007540000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1004, "volume": 53586.0, "quote_volume": 5378.40092, "trades": 36, "taker_buy_volume": 43928.5, "taker_buy_quote": 4409.23798}, {"ts": 1775007600000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 8860.5, "quote_volume": 887.50384, "trades": 21, "taker_buy_volume": 1749.6, "taker_buy_quote": 175.49902}, {"ts": 1775007660000, "open": 0.1002, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 3854.7, "quote_volume": 386.42978, "trades": 7, "taker_buy_volume": 2130.7, "taker_buy_quote": 213.7145}, {"ts": 1775007720000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 20282.8, "quote_volume": 2035.60381, "trades": 20, "taker_buy_volume": 10162.5, "taker_buy_quote": 1020.95236}, {"ts": 1775007780000, "open": 0.1, "high": 0.1005, "low": 0.0999, "close": 0.1004, "volume": 26073.1, "quote_volume": 2614.04518, "trades": 16, "taker_buy_volume": 18785.5, "taker_buy_quote": 1884.34674}, {"ts": 1775007840000, "open": 0.1004, "high": 0.1009, "low": 0.1002, "close": 0.1006, "volume": 57289.9, "quote_volume": 5764.3389, "trades": 50, "taker_buy_volume": 32456.8, "taker_buy_quote": 3268.65969}, {"ts": 1775007900000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 6674.3, "quote_volume": 669.43832, "trades": 17, "taker_buy_volume": 5414.6, "taker_buy_quote": 543.04446}, {"ts": 1775007960000, "open": 0.1003, "high": 0.1007, "low": 0.1001, "close": 0.1001, "volume": 49126.1, "quote_volume": 4932.6078, "trades": 25, "taker_buy_volume": 38100.9, "taker_buy_quote": 3826.4025}, {"ts": 1775008020000, "open": 0.1002, "high": 0.1007, "low": 0.0999, "close": 0.1005, "volume": 59403.2, "quote_volume": 5957.59455, "trades": 50, "taker_buy_volume": 52325.5, "taker_buy_quote": 5247.0448}, {"ts": 1775008080000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 31125.5, "quote_volume": 3119.78953, "trades": 33, "taker_buy_volume": 21964.1, "taker_buy_quote": 2201.98852}, {"ts": 1775008140000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 31014.3, "quote_volume": 3104.54026, "trades": 28, "taker_buy_volume": 13787.5, "taker_buy_quote": 1380.51166}, {"ts": 1775008200000, "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0996, "volume": 50484.1, "quote_volume": 5046.70398, "trades": 45, "taker_buy_volume": 17974.7, "taker_buy_quote": 1799.33528}, {"ts": 1775008260000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 11787.6, "quote_volume": 1173.54695, "trades": 10, "taker_buy_volume": 3041.7, "taker_buy_quote": 303.32444}, {"ts": 1775008320000, "open": 0.0997, "high": 0.1001, "low": 0.0995, "close": 0.1, "volume": 20206.7, "quote_volume": 2019.51753, "trades": 22, "taker_buy_volume": 13481.5, "taker_buy_quote": 1347.04459}, {"ts": 1775008380000, "open": 0.0999, "high": 0.1007, "low": 0.0999, "close": 0.1006, "volume": 53099.9, "quote_volume": 5329.76742, "trades": 37, "taker_buy_volume": 37904.4, "taker_buy_quote": 3802.14821}, {"ts": 1775008440000, "open": 0.1007, "high": 0.1008, "low": 0.0995, "close": 0.0996, "volume": 52097.7, "quote_volume": 5209.78524, "trades": 55, "taker_buy_volume": 11848.9, "taker_buy_quote": 1185.77488}, {"ts": 1775008500000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 33721.7, "quote_volume": 3362.86055, "trades": 29, "taker_buy_volume": 6011.2, "taker_buy_quote": 599.91776}, {"ts": 1775008560000, "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 32665.9, "quote_volume": 3261.40848, "trades": 25, "taker_buy_volume": 1338.1, "taker_buy_quote": 133.58125}, {"ts": 1775008620000, "open": 0.0995, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 85439.9, "quote_volume": 8491.16792, "trades": 36, "taker_buy_volume": 20471.4, "taker_buy_quote": 2035.00561}, {"ts": 1775008680000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 13643.2, "quote_volume": 1351.89746, "trades": 17, "taker_buy_volume": 10498.3, "taker_buy_quote": 1040.47153}, {"ts": 1775008740000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 1243.4, "quote_volume": 123.25124, "trades": 5, "taker_buy_volume": 151.5, "taker_buy_quote": 15.04395}, {"ts": 1775008800000, "open": 0.099, "high": 0.0995, "low": 0.0989, "close": 0.0993, "volume": 138810.1, "quote_volume": 13752.04916, "trades": 60, "taker_buy_volume": 14778.6, "taker_buy_quote": 1466.75902}, {"ts": 1775008860000, "open": 0.0994, "high": 0.0998, "low": 0.0993, "close": 0.0993, "volume": 39203.3, "quote_volume": 3900.66606, "trades": 32, "taker_buy_volume": 13957.2, "taker_buy_quote": 1389.03734}, {"ts": 1775008920000, "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.1003, "volume": 60056.4, "quote_volume": 5994.04864, "trades": 40, "taker_buy_volume": 58205.3, "taker_buy_quote": 5809.39095}, {"ts": 1775008980000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1001, "volume": 41623.1, "quote_volume": 4178.84982, "trades": 52, "taker_buy_volume": 24851.4, "taker_buy_quote": 2496.22552}, {"ts": 1775009040000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 16985.2, "quote_volume": 1702.98679, "trades": 14, "taker_buy_volume": 16885.3, "taker_buy_quote": 1692.99679}, {"ts": 1775009100000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 3044.8, "quote_volume": 305.0128, "trades": 3, "taker_buy_volume": 2283.2, "taker_buy_quote": 228.77664}, {"ts": 1775009160000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 16641.1, "quote_volume": 1665.79407, "trades": 7, "taker_buy_volume": 5986.4, "taker_buy_quote": 599.2586}, {"ts": 1775009220000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 18729.3, "quote_volume": 1877.80151, "trades": 25, "taker_buy_volume": 9007.6, "taker_buy_quote": 902.715}, {"ts": 1775009280000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 21200.2, "quote_volume": 2121.05121, "trades": 23, "taker_buy_volume": 5016.6, "taker_buy_quote": 502.34884}, {"ts": 1775009340000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14585.7, "quote_volume": 1455.74261, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009400000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 25637.1, "quote_volume": 2562.61566, "trades": 15, "taker_buy_volume": 25250.3, "taker_buy_quote": 2524.01302}, {"ts": 1775009460000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 38257.9, "quote_volume": 3837.51451, "trades": 36, "taker_buy_volume": 31893.0, "taker_buy_quote": 3198.69196}, {"ts": 1775009520000, "open": 0.1005, "high": 0.1011, "low": 0.1004, "close": 0.1007, "volume": 56092.6, "quote_volume": 5655.91971, "trades": 42, "taker_buy_volume": 52715.4, "taker_buy_quote": 5316.08638}, {"ts": 1775009580000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 28867.9, "quote_volume": 2898.1134, "trades": 33, "taker_buy_volume": 8014.3, "taker_buy_quote": 804.22839}, {"ts": 1775009640000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 30482.3, "quote_volume": 3063.21903, "trades": 19, "taker_buy_volume": 5715.4, "taker_buy_quote": 574.19237}, {"ts": 1775009700000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 14547.5, "quote_volume": 1459.12542, "trades": 11, "taker_buy_volume": 13012.4, "taker_buy_quote": 1305.30291}, {"ts": 1775009760000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 8566.1, "quote_volume": 857.56098, "trades": 17, "taker_buy_volume": 3968.3, "taker_buy_quote": 397.62366}, {"ts": 1775009820000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 12484.3, "quote_volume": 1247.18707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009880000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1070.3, "quote_volume": 106.88508, "trades": 5, "taker_buy_volume": 691.4, "taker_buy_quote": 69.07086}, {"ts": 1775009940000, "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1004, "volume": 81484.9, "quote_volume": 8174.88804, "trades": 41, "taker_buy_volume": 30473.9, "taker_buy_quote": 3053.92056}, {"ts": 1775010000000, "open": 0.1004, "high": 0.1014, "low": 0.1004, "close": 0.101, "volume": 299706.3, "quote_volume": 30316.23345, "trades": 135, "taker_buy_volume": 47105.8, "taker_buy_quote": 4751.09338}, {"ts": 1775010060000, "open": 0.1012, "high": 0.1028, "low": 0.1011, "close": 0.1023, "volume": 370223.8, "quote_volume": 37751.00594, "trades": 278, "taker_buy_volume": 238762.8, "taker_buy_quote": 24326.45969}, {"ts": 1775010120000, "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 29328.9, "quote_volume": 3005.59361, "trades": 41, "taker_buy_volume": 20028.4, "taker_buy_quote": 2052.78903}, {"ts": 1775010180000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 22359.1, "quote_volume": 2281.10169, "trades": 36, "taker_buy_volume": 3515.2, "taker_buy_quote": 358.61993}, {"ts": 1775010240000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 19451.4, "quote_volume": 1986.24376, "trades": 25, "taker_buy_volume": 12332.8, "taker_buy_quote": 1259.90921}, {"ts": 1775010300000, "open": 0.1023, "high": 0.1023, "low": 0.1014, "close": 0.1014, "volume": 41922.1, "quote_volume": 4263.02283, "trades": 93, "taker_buy_volume": 4594.3, "taker_buy_quote": 468.28779}, {"ts": 1775010360000, "open": 0.1014, "high": 0.1015, "low": 0.1007, "close": 0.1007, "volume": 43110.8, "quote_volume": 4355.30263, "trades": 91, "taker_buy_volume": 290.6, "taker_buy_quote": 29.45738}, {"ts": 1775010420000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 16852.8, "quote_volume": 1700.41946, "trades": 19, "taker_buy_volume": 3638.2, "taker_buy_quote": 367.41566}, {"ts": 1775010480000, "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 26072.9, "quote_volume": 2637.47304, "trades": 28, "taker_buy_volume": 15131.0, "taker_buy_quote": 1530.46847}, {"ts": 1775010540000, "open": 0.1009, "high": 0.1014, "low": 0.1009, "close": 0.1012, "volume": 14587.7, "quote_volume": 1476.60516, "trades": 22, "taker_buy_volume": 11601.0, "taker_buy_quote": 1174.07536}, {"ts": 1775010600000, "open": 0.1012, "high": 0.1015, "low": 0.1008, "close": 0.1015, "volume": 21426.7, "quote_volume": 2166.86978, "trades": 34, "taker_buy_volume": 16350.3, "taker_buy_quote": 1653.44252}, {"ts": 1775010660000, "open": 0.1014, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 29825.7, "quote_volume": 3024.37687, "trades": 27, "taker_buy_volume": 18402.5, "taker_buy_quote": 1866.2243}, {"ts": 1775010720000, "open": 0.1015, "high": 0.1016, "low": 0.101, "close": 0.1012, "volume": 15180.3, "quote_volume": 1538.53993, "trades": 16, "taker_buy_volume": 2213.6, "taker_buy_quote": 224.58253}, {"ts": 1775010780000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 10877.3, "quote_volume": 1097.44664, "trades": 17, "taker_buy_volume": 3040.4, "taker_buy_quote": 306.47232}, {"ts": 1775010840000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 50323.0, "quote_volume": 5087.4413, "trades": 45, "taker_buy_volume": 42870.2, "taker_buy_quote": 4333.62794}, {"ts": 1775010900000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 21333.1, "quote_volume": 2167.85717, "trades": 31, "taker_buy_volume": 19755.4, "taker_buy_quote": 2007.6197}, {"ts": 1775010960000, "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 47542.4, "quote_volume": 4820.43585, "trades": 54, "taker_buy_volume": 19421.6, "taker_buy_quote": 1969.497}, {"ts": 1775011020000, "open": 0.1013, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 46134.5, "quote_volume": 4672.04216, "trades": 32, "taker_buy_volume": 7216.8, "taker_buy_quote": 731.26638}, {"ts": 1775011080000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 18442.2, "quote_volume": 1864.54572, "trades": 25, "taker_buy_volume": 4361.5, "taker_buy_quote": 440.5115}, {"ts": 1775011140000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 22069.1, "quote_volume": 2232.71286, "trades": 21, "taker_buy_volume": 15051.5, "taker_buy_quote": 1522.22164}, {"ts": 1775011200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 6985.9, "quote_volume": 706.1439, "trades": 15, "taker_buy_volume": 4752.2, "taker_buy_quote": 480.33492}, {"ts": 1775011260000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 113523.2, "quote_volume": 11477.50423, "trades": 46, "taker_buy_volume": 9204.1, "taker_buy_quote": 930.84322}, {"ts": 1775011320000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1004, "volume": 10407.4, "quote_volume": 1046.98524, "trades": 27, "taker_buy_volume": 3963.8, "taker_buy_quote": 398.73186}, {"ts": 1775011380000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 35816.9, "quote_volume": 3582.70989, "trades": 41, "taker_buy_volume": 3447.0, "taker_buy_quote": 345.2805}, {"ts": 1775011440000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 27523.3, "quote_volume": 2758.55391, "trades": 27, "taker_buy_volume": 20909.3, "taker_buy_quote": 2095.9393}, {"ts": 1775011500000, "open": 0.1002, "high": 0.1022, "low": 0.1002, "close": 0.1011, "volume": 659671.4, "quote_volume": 66895.83698, "trades": 282, "taker_buy_volume": 402271.1, "taker_buy_quote": 40723.88204}, {"ts": 1775011560000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 47922.9, "quote_volume": 4858.63598, "trades": 33, "taker_buy_volume": 14931.4, "taker_buy_quote": 1514.03775}, {"ts": 1775011620000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1011, "volume": 23051.7, "quote_volume": 2330.57938, "trades": 22, "taker_buy_volume": 15753.0, "taker_buy_quote": 1592.37571}, {"ts": 1775011680000, "open": 0.1012, "high": 0.1018, "low": 0.1012, "close": 0.1016, "volume": 26024.8, "quote_volume": 2643.1962, "trades": 27, "taker_buy_volume": 10708.8, "taker_buy_quote": 1087.49482}, {"ts": 1775011740000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 82639.3, "quote_volume": 8375.48598, "trades": 37, "taker_buy_volume": 7090.1, "taker_buy_quote": 719.11666}, {"ts": 1775011800000, "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1007, "volume": 29850.8, "quote_volume": 3006.47793, "trades": 37, "taker_buy_volume": 6543.0, "taker_buy_quote": 659.33187}, {"ts": 1775011860000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 20392.7, "quote_volume": 2050.77928, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011920000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 43001.5, "quote_volume": 4325.34111, "trades": 38, "taker_buy_volume": 24658.7, "taker_buy_quote": 2480.05543}, {"ts": 1775011980000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 9772.0, "quote_volume": 982.70998, "trades": 8, "taker_buy_volume": 1125.0, "taker_buy_quote": 113.175}, {"ts": 1775012040000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 34731.9, "quote_volume": 3484.34612, "trades": 20, "taker_buy_volume": 24185.5, "taker_buy_quote": 2426.39044}, {"ts": 1775012100000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 22489.7, "quote_volume": 2260.37155, "trades": 22, "taker_buy_volume": 14821.9, "taker_buy_quote": 1490.30573}, {"ts": 1775012160000, "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 16978.5, "quote_volume": 1705.01003, "trades": 23, "taker_buy_volume": 11216.5, "taker_buy_quote": 1126.41788}, {"ts": 1775012220000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 31846.8, "quote_volume": 3191.16918, "trades": 16, "taker_buy_volume": 6039.0, "taker_buy_quote": 605.10834}, {"ts": 1775012280000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 30054.1, "quote_volume": 3011.08686, "trades": 19, "taker_buy_volume": 26138.4, "taker_buy_quote": 2619.00551}, {"ts": 1775012340000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 17669.0, "quote_volume": 1771.50082, "trades": 16, "taker_buy_volume": 16352.7, "taker_buy_quote": 1639.47593}, {"ts": 1775012400000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 17084.0, "quote_volume": 1713.79645, "trades": 16, "taker_buy_volume": 12079.1, "taker_buy_quote": 1212.29164}, {"ts": 1775012460000, "open": 0.1003, "high": 0.1009, "low": 0.1003, "close": 0.1009, "volume": 62736.4, "quote_volume": 6319.81376, "trades": 61, "taker_buy_volume": 18607.6, "taker_buy_quote": 1875.82296}, {"ts": 1775012520000, "open": 0.101, "high": 0.1015, "low": 0.1009, "close": 0.1013, "volume": 101991.3, "quote_volume": 10326.50624, "trades": 62, "taker_buy_volume": 25381.1, "taker_buy_quote": 2568.84835}, {"ts": 1775012580000, "open": 0.1014, "high": 0.1022, "low": 0.1014, "close": 0.1022, "volume": 38364.0, "quote_volume": 3908.05521, "trades": 53, "taker_buy_volume": 28554.0, "taker_buy_quote": 2908.07871}, {"ts": 1775012640000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 20508.4, "quote_volume": 2098.66847, "trades": 27, "taker_buy_volume": 18385.7, "taker_buy_quote": 1881.30399}, {"ts": 1775012700000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 17954.8, "quote_volume": 1831.94563, "trades": 33, "taker_buy_volume": 418.7, "taker_buy_quote": 42.83928}, {"ts": 1775012760000, "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1013, "volume": 52728.5, "quote_volume": 5362.24432, "trades": 79, "taker_buy_volume": 9298.0, "taker_buy_quote": 947.26431}, {"ts": 1775012820000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 300757.8, "quote_volume": 30419.53399, "trades": 148, "taker_buy_volume": 14431.6, "taker_buy_quote": 1462.27648}, {"ts": 1775012880000, "open": 0.1011, "high": 0.1019, "low": 0.1011, "close": 0.1017, "volume": 93124.2, "quote_volume": 9457.89072, "trades": 47, "taker_buy_volume": 27273.7, "taker_buy_quote": 2767.49487}, {"ts": 1775012940000, "open": 0.1018, "high": 0.1018, "low": 0.1009, "close": 0.1011, "volume": 57699.9, "quote_volume": 5843.27119, "trades": 63, "taker_buy_volume": 6847.6, "taker_buy_quote": 695.236}, {"ts": 1775013000000, "open": 0.1009, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 35647.6, "quote_volume": 3603.98083, "trades": 36, "taker_buy_volume": 8763.0, "taker_buy_quote": 885.49221}, {"ts": 1775013060000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1018, "volume": 118919.3, "quote_volume": 12122.64344, "trades": 87, "taker_buy_volume": 45858.9, "taker_buy_quote": 4670.54846}, {"ts": 1775013120000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 6686.2, "quote_volume": 681.52108, "trades": 10, "taker_buy_volume": 3468.2, "taker_buy_quote": 353.42822}, {"ts": 1775013180000, "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 12152.8, "quote_volume": 1236.37228, "trades": 23, "taker_buy_volume": 979.1, "taker_buy_quote": 99.8682}, {"ts": 1775013240000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 12509.6, "quote_volume": 1270.97628, "trades": 16, "taker_buy_volume": 8631.3, "taker_buy_quote": 877.04226}, {"ts": 1775013300000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 6245.2, "quote_volume": 634.92369, "trades": 19, "taker_buy_volume": 3305.6, "taker_buy_quote": 336.26762}, {"ts": 1775013360000, "open": 0.1017, "high": 0.1017, "low": 0.1012, "close": 0.1014, "volume": 66722.8, "quote_volume": 6765.08407, "trades": 62, "taker_buy_volume": 23001.2, "taker_buy_quote": 2334.12575}, {"ts": 1775013420000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4287.4, "quote_volume": 434.45778, "trades": 6, "taker_buy_volume": 316.6, "taker_buy_quote": 32.10324}, {"ts": 1775013480000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 18680.8, "quote_volume": 1895.33846, "trades": 20, "taker_buy_volume": 14731.9, "taker_buy_quote": 1495.17574}, {"ts": 1775013540000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 9318.5, "quote_volume": 941.73332, "trades": 21, "taker_buy_volume": 2863.5, "taker_buy_quote": 289.28456}, {"ts": 1775013600000, "open": 0.1011, "high": 0.1021, "low": 0.1011, "close": 0.1018, "volume": 60413.8, "quote_volume": 6143.99615, "trades": 83, "taker_buy_volume": 39015.0, "taker_buy_quote": 3964.28222}, {"ts": 1775013660000, "open": 0.102, "high": 0.1025, "low": 0.1019, "close": 0.1025, "volume": 188985.4, "quote_volume": 19350.09097, "trades": 82, "taker_buy_volume": 58497.5, "taker_buy_quote": 5989.48121}, {"ts": 1775013720000, "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.102, "volume": 54300.4, "quote_volume": 5551.13138, "trades": 40, "taker_buy_volume": 25457.2, "taker_buy_quote": 2605.57535}, {"ts": 1775013780000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 38667.8, "quote_volume": 3951.09425, "trades": 23, "taker_buy_volume": 7598.1, "taker_buy_quote": 775.78216}, {"ts": 1775013840000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 21678.7, "quote_volume": 2219.17651, "trades": 38, "taker_buy_volume": 15784.1, "taker_buy_quote": 1615.87623}, {"ts": 1775013900000, "open": 0.1024, "high": 0.1027, "low": 0.102, "close": 0.1022, "volume": 70630.6, "quote_volume": 7230.97358, "trades": 67, "taker_buy_volume": 40468.4, "taker_buy_quote": 4148.45927}, {"ts": 1775013960000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 31564.1, "quote_volume": 3228.17426, "trades": 22, "taker_buy_volume": 18281.4, "taker_buy_quote": 1870.49835}, {"ts": 1775014020000, "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.102, "volume": 60148.0, "quote_volume": 6136.67592, "trades": 87, "taker_buy_volume": 28359.1, "taker_buy_quote": 2894.73973}, {"ts": 1775014080000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 8206.6, "quote_volume": 836.91229, "trades": 10, "taker_buy_volume": 1813.8, "taker_buy_quote": 184.85195}, {"ts": 1775014140000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 23642.2, "quote_volume": 2411.63113, "trades": 29, "taker_buy_volume": 19009.3, "taker_buy_quote": 1939.55617}, {"ts": 1775014200000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 41118.7, "quote_volume": 4196.08388, "trades": 35, "taker_buy_volume": 11156.9, "taker_buy_quote": 1138.58588}, {"ts": 1775014260000, "open": 0.1021, "high": 0.1035, "low": 0.1019, "close": 0.1032, "volume": 135676.9, "quote_volume": 13898.33788, "trades": 101, "taker_buy_volume": 74762.7, "taker_buy_quote": 7676.79863}, {"ts": 1775014320000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 32761.0, "quote_volume": 3377.94107, "trades": 39, "taker_buy_volume": 27280.6, "taker_buy_quote": 2813.49112}, {"ts": 1775014380000, "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1035, "volume": 58357.6, "quote_volume": 6034.95568, "trades": 41, "taker_buy_volume": 32707.2, "taker_buy_quote": 3383.25601}, {"ts": 1775014440000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 6411.2, "quote_volume": 661.90131, "trades": 9, "taker_buy_volume": 608.7, "taker_buy_quote": 62.87871}, {"ts": 1775014500000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 27642.3, "quote_volume": 2856.2412, "trades": 17, "taker_buy_volume": 14690.0, "taker_buy_quote": 1518.17229}, {"ts": 1775014560000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 13776.2, "quote_volume": 1420.74974, "trades": 21, "taker_buy_volume": 866.3, "taker_buy_quote": 89.48879}, {"ts": 1775014620000, "open": 0.1032, "high": 0.104, "low": 0.1032, "close": 0.1039, "volume": 113290.4, "quote_volume": 11733.54701, "trades": 44, "taker_buy_volume": 83611.1, "taker_buy_quote": 8656.31137}, {"ts": 1775014680000, "open": 0.1039, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 101974.7, "quote_volume": 10612.59046, "trades": 74, "taker_buy_volume": 88155.9, "taker_buy_quote": 9175.76834}, {"ts": 1775014740000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 20470.6, "quote_volume": 2126.75357, "trades": 34, "taker_buy_volume": 7573.8, "taker_buy_quote": 786.71077}, {"ts": 1775014800000, "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1042, "volume": 31011.3, "quote_volume": 3225.54286, "trades": 33, "taker_buy_volume": 10701.5, "taker_buy_quote": 1113.90012}, {"ts": 1775014860000, "open": 0.1041, "high": 0.1051, "low": 0.1041, "close": 0.1047, "volume": 355633.0, "quote_volume": 37262.2208, "trades": 230, "taker_buy_volume": 186022.8, "taker_buy_quote": 19482.87351}, {"ts": 1775014920000, "open": 0.1046, "high": 0.1048, "low": 0.1039, "close": 0.1042, "volume": 79056.0, "quote_volume": 8247.20282, "trades": 70, "taker_buy_volume": 34440.2, "taker_buy_quote": 3593.27039}, {"ts": 1775014980000, "open": 0.104, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 46899.8, "quote_volume": 4867.5542, "trades": 61, "taker_buy_volume": 19568.5, "taker_buy_quote": 2030.35128}, {"ts": 1775015040000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 16217.5, "quote_volume": 1683.82248, "trades": 26, "taker_buy_volume": 8820.5, "taker_buy_quote": 916.36298}, {"ts": 1775015100000, "open": 0.104, "high": 0.1041, "low": 0.1029, "close": 0.1029, "volume": 57341.3, "quote_volume": 5918.14266, "trades": 69, "taker_buy_volume": 6061.6, "taker_buy_quote": 626.30016}, {"ts": 1775015160000, "open": 0.103, "high": 0.1038, "low": 0.1029, "close": 0.1035, "volume": 135217.4, "quote_volume": 13978.35596, "trades": 89, "taker_buy_volume": 32751.0, "taker_buy_quote": 3386.24269}, {"ts": 1775015220000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 20307.6, "quote_volume": 2092.60343, "trades": 29, "taker_buy_volume": 5108.9, "taker_buy_quote": 527.17696}, {"ts": 1775015280000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1028, "volume": 52792.7, "quote_volume": 5431.04844, "trades": 46, "taker_buy_volume": 8784.9, "taker_buy_quote": 902.88555}, {"ts": 1775015340000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 19332.2, "quote_volume": 1988.08571, "trades": 19, "taker_buy_volume": 12251.8, "taker_buy_quote": 1260.92863}, {"ts": 1775015400000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 38321.0, "quote_volume": 3958.00648, "trades": 30, "taker_buy_volume": 2991.3, "taker_buy_quote": 309.29863}, {"ts": 1775015460000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 32990.2, "quote_volume": 3409.40616, "trades": 38, "taker_buy_volume": 31190.4, "taker_buy_quote": 3223.45291}, {"ts": 1775015520000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1035, "volume": 51430.3, "quote_volume": 5325.05414, "trades": 48, "taker_buy_volume": 20183.8, "taker_buy_quote": 2090.7159}, {"ts": 1775015580000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 10495.5, "quote_volume": 1082.37599, "trades": 16, "taker_buy_volume": 1449.7, "taker_buy_quote": 149.52901}, {"ts": 1775015640000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 35346.5, "quote_volume": 3630.7403, "trades": 25, "taker_buy_volume": 13571.4, "taker_buy_quote": 1391.4586}, {"ts": 1775015700000, "open": 0.1025, "high": 0.1027, "low": 0.1021, "close": 0.1023, "volume": 50594.2, "quote_volume": 5183.27523, "trades": 63, "taker_buy_volume": 13683.6, "taker_buy_quote": 1403.60234}, {"ts": 1775015760000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 60921.4, "quote_volume": 6222.35585, "trades": 26, "taker_buy_volume": 37233.0, "taker_buy_quote": 3802.52672}, {"ts": 1775015820000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 11539.0, "quote_volume": 1178.74581, "trades": 14, "taker_buy_volume": 702.7, "taker_buy_quote": 71.82589}, {"ts": 1775015880000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 26710.3, "quote_volume": 2727.85061, "trades": 17, "taker_buy_volume": 23605.1, "taker_buy_quote": 2410.80969}, {"ts": 1775015940000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 8418.2, "quote_volume": 858.65623, "trades": 15, "taker_buy_volume": 101.6, "taker_buy_quote": 10.37336}, {"ts": 1775016000000, "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1025, "volume": 58887.4, "quote_volume": 6037.95017, "trades": 46, "taker_buy_volume": 13253.5, "taker_buy_quote": 1358.95035}, {"ts": 1775016060000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 4571.8, "quote_volume": 468.35592, "trades": 18, "taker_buy_volume": 3542.1, "taker_buy_quote": 362.86128}, {"ts": 1775016120000, "open": 0.1025, "high": 0.1025, "low": 0.1017, "close": 0.1017, "volume": 19255.4, "quote_volume": 1960.96948, "trades": 35, "taker_buy_volume": 1753.6, "taker_buy_quote": 179.3015}, {"ts": 1775016180000, "open": 0.1016, "high": 0.1016, "low": 0.1007, "close": 0.101, "volume": 170162.0, "quote_volume": 17187.3989, "trades": 113, "taker_buy_volume": 24234.0, "taker_buy_quote": 2445.53157}, {"ts": 1775016240000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 63958.3, "quote_volume": 6460.50628, "trades": 41, "taker_buy_volume": 13647.3, "taker_buy_quote": 1379.49155}, {"ts": 1775016300000, "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 90551.5, "quote_volume": 9135.30197, "trades": 39, "taker_buy_volume": 57682.2, "taker_buy_quote": 5824.3898}, {"ts": 1775016360000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1007, "volume": 83981.2, "quote_volume": 8469.8113, "trades": 39, "taker_buy_volume": 20647.0, "taker_buy_quote": 2081.83872}, {"ts": 1775016420000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 21373.7, "quote_volume": 2152.87433, "trades": 28, "taker_buy_volume": 4201.8, "taker_buy_quote": 423.26661}, {"ts": 1775016480000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 63711.7, "quote_volume": 6420.78574, "trades": 30, "taker_buy_volume": 29316.6, "taker_buy_quote": 2955.66926}, {"ts": 1775016540000, "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 106672.4, "quote_volume": 10721.0502, "trades": 30, "taker_buy_volume": 1658.6, "taker_buy_quote": 166.93161}, {"ts": 1775016600000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 115174.6, "quote_volume": 11543.39378, "trades": 50, "taker_buy_volume": 52824.3, "taker_buy_quote": 5298.71313}, {"ts": 1775016660000, "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 18683.5, "quote_volume": 1874.28629, "trades": 23, "taker_buy_volume": 11548.6, "taker_buy_quote": 1158.87669}, {"ts": 1775016720000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 30742.4, "quote_volume": 3079.42121, "trades": 30, "taker_buy_volume": 7300.8, "taker_buy_quote": 731.75752}, {"ts": 1775016780000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 17052.8, "quote_volume": 1711.25693, "trades": 14, "taker_buy_volume": 6156.0, "taker_buy_quote": 618.25859}, {"ts": 1775016840000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.1, "volume": 96488.7, "quote_volume": 9654.66624, "trades": 69, "taker_buy_volume": 10648.8, "taker_buy_quote": 1065.0927}, {"ts": 1775016900000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1006, "volume": 27395.3, "quote_volume": 2751.53808, "trades": 27, "taker_buy_volume": 22236.9, "taker_buy_quote": 2234.39284}, {"ts": 1775016960000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 19404.4, "quote_volume": 1947.57318, "trades": 27, "taker_buy_volume": 2962.1, "taker_buy_quote": 297.15804}, {"ts": 1775017020000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 33068.1, "quote_volume": 3308.70152, "trades": 35, "taker_buy_volume": 5608.2, "taker_buy_quote": 561.23779}, {"ts": 1775017080000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 54459.5, "quote_volume": 5454.09264, "trades": 31, "taker_buy_volume": 39320.2, "taker_buy_quote": 3939.82624}, {"ts": 1775017140000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 30608.7, "quote_volume": 3066.80792, "trades": 24, "taker_buy_volume": 21327.3, "taker_buy_quote": 2137.21908}, {"ts": 1775017200000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7447.9, "quote_volume": 746.94619, "trades": 8, "taker_buy_volume": 324.1, "taker_buy_quote": 32.50723}, {"ts": 1775017260000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 67491.3, "quote_volume": 6775.31348, "trades": 58, "taker_buy_volume": 6894.0, "taker_buy_quote": 691.59008}, {"ts": 1775017320000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 1925.9, "quote_volume": 193.74006, "trades": 8, "taker_buy_volume": 1925.9, "taker_buy_quote": 193.74006}, {"ts": 1775017380000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 367.6, "quote_volume": 36.97408, "trades": 3, "taker_buy_volume": 302.8, "taker_buy_quote": 30.46168}, {"ts": 1775017440000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 22072.9, "quote_volume": 2218.30101, "trades": 22, "taker_buy_volume": 13830.1, "taker_buy_quote": 1390.34232}, {"ts": 1775017500000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 17681.6, "quote_volume": 1775.4511, "trades": 23, "taker_buy_volume": 2058.2, "taker_buy_quote": 206.8392}, {"ts": 1775017560000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 5096.7, "quote_volume": 512.49667, "trades": 10, "taker_buy_volume": 2732.4, "taker_buy_quote": 274.67095}, {"ts": 1775017620000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 20971.2, "quote_volume": 2110.95382, "trades": 25, "taker_buy_volume": 5946.0, "taker_buy_quote": 599.31617}, {"ts": 1775017680000, "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 33233.4, "quote_volume": 3341.68604, "trades": 48, "taker_buy_volume": 3848.0, "taker_buy_quote": 387.29349}, {"ts": 1775017740000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 38417.9, "quote_volume": 3868.73664, "trades": 58, "taker_buy_volume": 3613.9, "taker_buy_quote": 363.97384}, {"ts": 1775017800000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3230.5, "quote_volume": 324.97838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017860000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 49771.5, "quote_volume": 5018.56435, "trades": 50, "taker_buy_volume": 27261.3, "taker_buy_quote": 2748.46323}, {"ts": 1775017920000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 42605.4, "quote_volume": 4298.33661, "trades": 59, "taker_buy_volume": 11437.8, "taker_buy_quote": 1153.68582}, {"ts": 1775017980000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5651.1, "quote_volume": 568.73954, "trades": 11, "taker_buy_volume": 1263.8, "taker_buy_quote": 127.26466}, {"ts": 1775018040000, "open": 0.1007, "high": 0.1021, "low": 0.1007, "close": 0.1017, "volume": 85871.2, "quote_volume": 8690.22148, "trades": 110, "taker_buy_volume": 52205.6, "taker_buy_quote": 5285.69163}, {"ts": 1775018100000, "open": 0.1018, "high": 0.1027, "low": 0.1016, "close": 0.102, "volume": 159164.8, "quote_volume": 16261.22861, "trades": 137, "taker_buy_volume": 61022.6, "taker_buy_quote": 6236.79079}, {"ts": 1775018160000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.102, "volume": 5349.2, "quote_volume": 545.61887, "trades": 20, "taker_buy_volume": 1814.3, "taker_buy_quote": 185.05369}, {"ts": 1775018220000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 20517.7, "quote_volume": 2093.17107, "trades": 26, "taker_buy_volume": 16112.6, "taker_buy_quote": 1643.71818}, {"ts": 1775018280000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 15449.0, "quote_volume": 1576.63714, "trades": 16, "taker_buy_volume": 3691.6, "taker_buy_quote": 376.85579}, {"ts": 1775018340000, "open": 0.102, "high": 0.1029, "low": 0.102, "close": 0.1027, "volume": 133559.2, "quote_volume": 13687.3427, "trades": 86, "taker_buy_volume": 106389.0, "taker_buy_quote": 10899.50605}, {"ts": 1775018400000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 33350.1, "quote_volume": 3420.94236, "trades": 43, "taker_buy_volume": 11717.9, "taker_buy_quote": 1202.14998}, {"ts": 1775018460000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 13867.4, "quote_volume": 1423.82816, "trades": 21, "taker_buy_volume": 10668.1, "taker_buy_quote": 1095.36671}, {"ts": 1775018520000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 12433.3, "quote_volume": 1275.95482, "trades": 15, "taker_buy_volume": 5925.0, "taker_buy_quote": 607.7925}, {"ts": 1775018580000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 838.5, "quote_volume": 86.11395, "trades": 3, "taker_buy_volume": 838.5, "taker_buy_quote": 86.11395}, {"ts": 1775018640000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 117914.6, "quote_volume": 12143.92019, "trades": 27, "taker_buy_volume": 111624.4, "taker_buy_quote": 11496.45455}, {"ts": 1775018700000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 4310.5, "quote_volume": 443.56736, "trades": 9, "taker_buy_volume": 2180.9, "taker_buy_quote": 224.41995}, {"ts": 1775018760000, "open": 0.1029, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 3395.5, "quote_volume": 349.24012, "trades": 10, "taker_buy_volume": 1515.0, "taker_buy_quote": 155.9325}, {"ts": 1775018820000, "open": 0.1025, "high": 0.1032, "low": 0.1025, "close": 0.1032, "volume": 23671.3, "quote_volume": 2435.15455, "trades": 43, "taker_buy_volume": 21259.5, "taker_buy_quote": 2187.53031}, {"ts": 1775018880000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 9042.1, "quote_volume": 931.25917, "trades": 10, "taker_buy_volume": 285.8, "taker_buy_quote": 29.49456}, {"ts": 1775018940000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 11143.6, "quote_volume": 1142.15667, "trades": 23, "taker_buy_volume": 981.9, "taker_buy_quote": 100.69564}, {"ts": 1775019000000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 14205.3, "quote_volume": 1456.22286, "trades": 21, "taker_buy_volume": 12247.0, "taker_buy_quote": 1255.58969}, {"ts": 1775019060000, "open": 0.1024, "high": 0.1029, "low": 0.1022, "close": 0.1029, "volume": 28901.7, "quote_volume": 2958.7046, "trades": 27, "taker_buy_volume": 7988.2, "taker_buy_quote": 819.80613}, {"ts": 1775019120000, "open": 0.1029, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 36151.9, "quote_volume": 3728.86459, "trades": 46, "taker_buy_volume": 25729.2, "taker_buy_quote": 2653.71795}, {"ts": 1775019180000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 6724.2, "quote_volume": 692.04641, "trades": 20, "taker_buy_volume": 2741.2, "taker_buy_quote": 282.25107}, {"ts": 1775019240000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 4749.0, "quote_volume": 487.97486, "trades": 7, "taker_buy_volume": 275.6, "taker_buy_quote": 28.33168}, {"ts": 1775019300000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 9766.9, "quote_volume": 1006.02428, "trades": 20, "taker_buy_volume": 8051.2, "taker_buy_quote": 829.19378}, {"ts": 1775019360000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 42912.3, "quote_volume": 4428.84156, "trades": 30, "taker_buy_volume": 17534.5, "taker_buy_quote": 1809.65386}, {"ts": 1775019420000, "open": 0.1031, "high": 0.1031, "low": 0.1024, "close": 0.1025, "volume": 35829.2, "quote_volume": 3676.03969, "trades": 39, "taker_buy_volume": 29762.8, "taker_buy_quote": 3053.38816}, {"ts": 1775019480000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 9185.9, "quote_volume": 942.86917, "trades": 10, "taker_buy_volume": 1708.3, "taker_buy_quote": 175.44241}, {"ts": 1775019540000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 7204.3, "quote_volume": 738.83179, "trades": 9, "taker_buy_volume": 2250.0, "taker_buy_quote": 230.7375}, {"ts": 1775019600000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 10694.9, "quote_volume": 1098.09873, "trades": 10, "taker_buy_volume": 7507.6, "taker_buy_quote": 771.08175}, {"ts": 1775019660000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 41641.1, "quote_volume": 4268.92607, "trades": 18, "taker_buy_volume": 5399.6, "taker_buy_quote": 553.86245}, {"ts": 1775019720000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 12233.6, "quote_volume": 1258.17408, "trades": 18, "taker_buy_volume": 6122.2, "taker_buy_quote": 630.11635}, {"ts": 1775019780000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 21979.9, "quote_volume": 2269.90579, "trades": 42, "taker_buy_volume": 11389.6, "taker_buy_quote": 1175.91313}, {"ts": 1775019840000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 8197.3, "quote_volume": 848.33448, "trades": 15, "taker_buy_volume": 8197.3, "taker_buy_quote": 848.33448}, {"ts": 1775019900000, "open": 0.1035, "high": 0.1041, "low": 0.1032, "close": 0.1041, "volume": 55517.5, "quote_volume": 5750.97864, "trades": 53, "taker_buy_volume": 35707.3, "taker_buy_quote": 3703.77799}, {"ts": 1775019960000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 6472.4, "quote_volume": 673.63549, "trades": 20, "taker_buy_volume": 3655.4, "taker_buy_quote": 380.56333}, {"ts": 1775020020000, "open": 0.1041, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 34706.2, "quote_volume": 3617.25758, "trades": 33, "taker_buy_volume": 34592.8, "taker_buy_quote": 3605.41862}, {"ts": 1775020080000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 49031.9, "quote_volume": 5129.66011, "trades": 37, "taker_buy_volume": 19008.8, "taker_buy_quote": 1989.85204}, {"ts": 1775020140000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 12471.6, "quote_volume": 1303.3142, "trades": 22, "taker_buy_volume": 6366.8, "taker_buy_quote": 665.3626}, {"ts": 1775020200000, "open": 0.1047, "high": 0.1054, "low": 0.1047, "close": 0.1052, "volume": 23361.4, "quote_volume": 2455.11432, "trades": 56, "taker_buy_volume": 20791.0, "taker_buy_quote": 2185.11204}, {"ts": 1775020260000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 19853.8, "quote_volume": 2093.36628, "trades": 33, "taker_buy_volume": 12721.5, "taker_buy_quote": 1341.27298}, {"ts": 1775020320000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 23738.7, "quote_volume": 2501.90684, "trades": 37, "taker_buy_volume": 14897.0, "taker_buy_quote": 1570.57289}, {"ts": 1775020380000, "open": 0.1055, "high": 0.106, "low": 0.1053, "close": 0.106, "volume": 13227.7, "quote_volume": 1400.50205, "trades": 35, "taker_buy_volume": 11543.5, "taker_buy_quote": 1222.14709}, {"ts": 1775020440000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 45045.1, "quote_volume": 4775.10277, "trades": 51, "taker_buy_volume": 27774.3, "taker_buy_quote": 2946.53395}, {"ts": 1775020500000, "open": 0.1061, "high": 0.1061, "low": 0.105, "close": 0.1053, "volume": 34442.6, "quote_volume": 3630.35673, "trades": 59, "taker_buy_volume": 12986.3, "taker_buy_quote": 1369.65899}, {"ts": 1775020560000, "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.105, "volume": 22558.1, "quote_volume": 2368.37429, "trades": 25, "taker_buy_volume": 1444.2, "taker_buy_quote": 151.87098}, {"ts": 1775020620000, "open": 0.1051, "high": 0.1056, "low": 0.1045, "close": 0.1046, "volume": 52462.9, "quote_volume": 5524.09077, "trades": 67, "taker_buy_volume": 15011.0, "taker_buy_quote": 1581.79075}, {"ts": 1775020680000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 62482.9, "quote_volume": 6518.35712, "trades": 41, "taker_buy_volume": 54996.2, "taker_buy_quote": 5737.16003}, {"ts": 1775020740000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 7491.1, "quote_volume": 781.49921, "trades": 15, "taker_buy_volume": 1549.6, "taker_buy_quote": 162.11574}, {"ts": 1775020800000, "open": 0.1042, "high": 0.1042, "low": 0.1031, "close": 0.1031, "volume": 25188.0, "quote_volume": 2608.81112, "trades": 45, "taker_buy_volume": 4853.6, "taker_buy_quote": 504.1858}, {"ts": 1775020860000, "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 14334.8, "quote_volume": 1480.21928, "trades": 20, "taker_buy_volume": 13283.8, "taker_buy_quote": 1371.81251}, {"ts": 1775020920000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 40239.2, "quote_volume": 4155.65497, "trades": 80, "taker_buy_volume": 27238.6, "taker_buy_quote": 2814.79309}, {"ts": 1775020980000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 2819.3, "quote_volume": 291.35686, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 116.2125}, {"ts": 1775021040000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 78542.7, "quote_volume": 8122.103, "trades": 22, "taker_buy_volume": 37862.6, "taker_buy_quote": 3911.87996}, {"ts": 1775021100000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 16467.1, "quote_volume": 1704.64752, "trades": 26, "taker_buy_volume": 6852.8, "taker_buy_quote": 709.79898}, {"ts": 1775021160000, "open": 0.1035, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 25656.5, "quote_volume": 2655.02379, "trades": 15, "taker_buy_volume": 19430.6, "taker_buy_quote": 2011.15856}, {"ts": 1775021220000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 11727.8, "quote_volume": 1210.99045, "trades": 14, "taker_buy_volume": 2303.3, "taker_buy_quote": 237.81839}, {"ts": 1775021280000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 5121.9, "quote_volume": 530.1809, "trades": 17, "taker_buy_volume": 5068.7, "taker_buy_quote": 524.6747}, {"ts": 1775021340000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 26657.8, "quote_volume": 2765.21897, "trades": 30, "taker_buy_volume": 14607.1, "taker_buy_quote": 1516.15365}, {"ts": 1775021400000, "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1033, "volume": 45322.2, "quote_volume": 4688.5914, "trades": 33, "taker_buy_volume": 6547.8, "taker_buy_quote": 676.93637}, {"ts": 1775021460000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 15378.9, "quote_volume": 1590.51866, "trades": 21, "taker_buy_volume": 14113.0, "taker_buy_quote": 1459.514}, {"ts": 1775021520000, "open": 0.1037, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 33823.6, "quote_volume": 3522.12932, "trades": 57, "taker_buy_volume": 24384.5, "taker_buy_quote": 2538.24569}, {"ts": 1775021580000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 3958.0, "quote_volume": 410.64822, "trades": 21, "taker_buy_volume": 3346.0, "taker_buy_quote": 347.14443}, {"ts": 1775021640000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 10782.7, "quote_volume": 1119.975, "trades": 15, "taker_buy_volume": 9657.7, "taker_buy_quote": 1003.2}, {"ts": 1775021700000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 40347.8, "quote_volume": 4176.44178, "trades": 17, "taker_buy_volume": 4228.2, "taker_buy_quote": 437.88612}, {"ts": 1775021760000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 21508.6, "quote_volume": 2223.5029, "trades": 20, "taker_buy_volume": 15741.0, "taker_buy_quote": 1627.61741}, {"ts": 1775021820000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 9889.7, "quote_volume": 1022.92279, "trades": 9, "taker_buy_volume": 6991.7, "taker_buy_quote": 723.64095}, {"ts": 1775021880000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.104, "volume": 19892.2, "quote_volume": 2067.87601, "trades": 25, "taker_buy_volume": 19728.5, "taker_buy_quote": 2050.88501}, {"ts": 1775021940000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 32538.8, "quote_volume": 3405.16806, "trades": 55, "taker_buy_volume": 18868.2, "taker_buy_quote": 1975.77986}, {"ts": 1775022000000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 10464.8, "quote_volume": 1095.73485, "trades": 17, "taker_buy_volume": 8340.6, "taker_buy_quote": 873.46902}, {"ts": 1775022060000, "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1037, "volume": 70057.4, "quote_volume": 7278.78058, "trades": 45, "taker_buy_volume": 25853.1, "taker_buy_quote": 2687.77789}, {"ts": 1775022120000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 63939.9, "quote_volume": 6635.11467, "trades": 63, "taker_buy_volume": 42344.9, "taker_buy_quote": 4396.30305}, {"ts": 1775022180000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 12606.2, "quote_volume": 1310.96609, "trades": 24, "taker_buy_volume": 12555.1, "taker_buy_quote": 1305.64658}, {"ts": 1775022240000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 23556.0, "quote_volume": 2458.54329, "trades": 47, "taker_buy_volume": 13985.3, "taker_buy_quote": 1460.2366}, {"ts": 1775022300000, "open": 0.1045, "high": 0.1053, "low": 0.1044, "close": 0.1048, "volume": 112995.1, "quote_volume": 11853.55093, "trades": 151, "taker_buy_volume": 78444.5, "taker_buy_quote": 8228.80031}, {"ts": 1775022360000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1054, "volume": 109357.4, "quote_volume": 11502.08315, "trades": 86, "taker_buy_volume": 79382.2, "taker_buy_quote": 8345.95281}, {"ts": 1775022420000, "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 82499.7, "quote_volume": 8661.76959, "trades": 55, "taker_buy_volume": 39705.3, "taker_buy_quote": 4170.618}, {"ts": 1775022480000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 70590.2, "quote_volume": 7410.38315, "trades": 51, "taker_buy_volume": 37941.3, "taker_buy_quote": 3983.9966}, {"ts": 1775022540000, "open": 0.1049, "high": 0.105, "low": 0.1042, "close": 0.1042, "volume": 60487.4, "quote_volume": 6324.63414, "trades": 52, "taker_buy_volume": 13056.6, "taker_buy_quote": 1368.97974}, {"ts": 1775022600000, "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 27129.2, "quote_volume": 2831.46407, "trades": 57, "taker_buy_volume": 17981.6, "taker_buy_quote": 1877.55884}, {"ts": 1775022660000, "open": 0.1043, "high": 0.1045, "low": 0.1038, "close": 0.1041, "volume": 26448.2, "quote_volume": 2752.0008, "trades": 43, "taker_buy_volume": 17242.9, "taker_buy_quote": 1792.97179}, {"ts": 1775022720000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 28140.6, "quote_volume": 2923.78453, "trades": 39, "taker_buy_volume": 15317.9, "taker_buy_quote": 1591.93731}, {"ts": 1775022780000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 20519.1, "quote_volume": 2131.71619, "trades": 17, "taker_buy_volume": 12548.2, "taker_buy_quote": 1303.99927}, {"ts": 1775022840000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1044, "volume": 14723.9, "quote_volume": 1534.70957, "trades": 25, "taker_buy_volume": 11510.1, "taker_buy_quote": 1199.9858}, {"ts": 1775022900000, "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 34381.8, "quote_volume": 3593.90207, "trades": 31, "taker_buy_volume": 24633.5, "taker_buy_quote": 2575.38551}, {"ts": 1775022960000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 15810.2, "quote_volume": 1650.31337, "trades": 15, "taker_buy_volume": 6607.2, "taker_buy_quote": 690.07203}, {"ts": 1775023020000, "open": 0.1043, "high": 0.1048, "low": 0.1042, "close": 0.1046, "volume": 50245.5, "quote_volume": 5254.0043, "trades": 29, "taker_buy_volume": 38073.1, "taker_buy_quote": 3983.64376}, {"ts": 1775023080000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 45430.3, "quote_volume": 4745.92885, "trades": 52, "taker_buy_volume": 11181.5, "taker_buy_quote": 1169.03385}, {"ts": 1775023140000, "open": 0.1046, "high": 0.1046, "low": 0.1039, "close": 0.1039, "volume": 24254.6, "quote_volume": 2526.21116, "trades": 28, "taker_buy_volume": 7574.7, "taker_buy_quote": 789.36621}, {"ts": 1775023200000, "open": 0.104, "high": 0.104, "low": 0.1031, "close": 0.1031, "volume": 58941.0, "quote_volume": 6103.58354, "trades": 54, "taker_buy_volume": 16947.1, "taker_buy_quote": 1759.73391}, {"ts": 1775023260000, "open": 0.1031, "high": 0.1038, "low": 0.1021, "close": 0.1024, "volume": 227132.0, "quote_volume": 23354.04912, "trades": 194, "taker_buy_volume": 98197.4, "taker_buy_quote": 10100.83531}, {"ts": 1775023320000, "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1018, "volume": 165200.0, "quote_volume": 16792.98956, "trades": 123, "taker_buy_volume": 75174.1, "taker_buy_quote": 7643.98273}, {"ts": 1775023380000, "open": 0.1018, "high": 0.1019, "low": 0.1014, "close": 0.1018, "volume": 31614.2, "quote_volume": 3214.7796, "trades": 45, "taker_buy_volume": 10808.7, "taker_buy_quote": 1100.25469}, {"ts": 1775023440000, "open": 0.1019, "high": 0.1024, "low": 0.1015, "close": 0.1024, "volume": 95410.1, "quote_volume": 9726.69596, "trades": 85, "taker_buy_volume": 51781.6, "taker_buy_quote": 5283.98291}, {"ts": 1775023500000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 894.3, "quote_volume": 91.22235, "trades": 3, "taker_buy_volume": 840.3, "taker_buy_quote": 85.71975}, {"ts": 1775023560000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 6913.9, "quote_volume": 705.77259, "trades": 10, "taker_buy_volume": 1995.9, "taker_buy_quote": 204.02409}, {"ts": 1775023620000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 35415.0, "quote_volume": 3623.3197, "trades": 37, "taker_buy_volume": 3441.3, "taker_buy_quote": 352.25917}, {"ts": 1775023680000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 70264.9, "quote_volume": 7170.66698, "trades": 60, "taker_buy_volume": 15140.7, "taker_buy_quote": 1544.97585}, {"ts": 1775023740000, "open": 0.1018, "high": 0.1018, "low": 0.101, "close": 0.1011, "volume": 88053.7, "quote_volume": 8927.40317, "trades": 66, "taker_buy_volume": 23639.4, "taker_buy_quote": 2400.43679}, {"ts": 1775023800000, "open": 0.1011, "high": 0.1012, "low": 0.1003, "close": 0.1008, "volume": 180781.1, "quote_volume": 18176.63717, "trades": 96, "taker_buy_volume": 102341.5, "taker_buy_quote": 10293.74483}, {"ts": 1775023860000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 11395.7, "quote_volume": 1147.88166, "trades": 19, "taker_buy_volume": 426.8, "taker_buy_quote": 43.04866}, {"ts": 1775023920000, "open": 0.1007, "high": 0.1012, "low": 0.1005, "close": 0.101, "volume": 24485.5, "quote_volume": 2468.62399, "trades": 29, "taker_buy_volume": 9543.6, "taker_buy_quote": 963.70453}, {"ts": 1775023980000, "open": 0.101, "high": 0.101, "low": 0.1003, "close": 0.1005, "volume": 49319.7, "quote_volume": 4960.06501, "trades": 24, "taker_buy_volume": 21168.7, "taker_buy_quote": 2123.34889}, {"ts": 1775024040000, "open": 0.1004, "high": 0.1004, "low": 0.0998, "close": 0.1002, "volume": 148908.1, "quote_volume": 14894.47831, "trades": 97, "taker_buy_volume": 85531.2, "taker_buy_quote": 8553.17741}, {"ts": 1775024100000, "open": 0.1, "high": 0.1, "low": 0.0992, "close": 0.0993, "volume": 34679.2, "quote_volume": 3450.61483, "trades": 52, "taker_buy_volume": 2820.4, "taker_buy_quote": 281.13987}, {"ts": 1775024160000, "open": 0.0995, "high": 0.0995, "low": 0.0989, "close": 0.0989, "volume": 48794.6, "quote_volume": 4835.25167, "trades": 51, "taker_buy_volume": 5514.9, "taker_buy_quote": 546.73857}, {"ts": 1775024220000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 28371.0, "quote_volume": 2812.95282, "trades": 62, "taker_buy_volume": 12901.9, "taker_buy_quote": 1280.39034}, {"ts": 1775024280000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 22629.0, "quote_volume": 2242.62442, "trades": 39, "taker_buy_volume": 8944.6, "taker_buy_quote": 887.05102}, {"ts": 1775024340000, "open": 0.0992, "high": 0.0997, "low": 0.0992, "close": 0.0996, "volume": 36826.0, "quote_volume": 3665.6354, "trades": 39, "taker_buy_volume": 23610.5, "taker_buy_quote": 2351.00526}, {"ts": 1775024400000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 62987.1, "quote_volume": 6288.8872, "trades": 40, "taker_buy_volume": 17061.2, "taker_buy_quote": 1703.28987}, {"ts": 1775024460000, "open": 0.1, "high": 0.1008, "low": 0.1, "close": 0.1006, "volume": 55398.0, "quote_volume": 5565.85197, "trades": 57, "taker_buy_volume": 13968.4, "taker_buy_quote": 1402.94744}, {"ts": 1775024520000, "open": 0.1007, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 62840.0, "quote_volume": 6334.29946, "trades": 50, "taker_buy_volume": 18274.2, "taker_buy_quote": 1841.7322}, {"ts": 1775024580000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 52042.1, "quote_volume": 5262.49003, "trades": 27, "taker_buy_volume": 30751.8, "taker_buy_quote": 3109.25123}, {"ts": 1775024640000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 65181.0, "quote_volume": 6601.58502, "trades": 43, "taker_buy_volume": 28799.3, "taker_buy_quote": 2920.06572}, {"ts": 1775024700000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 79002.6, "quote_volume": 8037.7961, "trades": 50, "taker_buy_volume": 20527.6, "taker_buy_quote": 2085.71426}, {"ts": 1775024760000, "open": 0.1018, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 78802.2, "quote_volume": 8004.72181, "trades": 78, "taker_buy_volume": 14504.5, "taker_buy_quote": 1473.94758}, {"ts": 1775024820000, "open": 0.1012, "high": 0.1021, "low": 0.101, "close": 0.1016, "volume": 184453.5, "quote_volume": 18736.15543, "trades": 136, "taker_buy_volume": 147366.3, "taker_buy_quote": 14968.71317}, {"ts": 1775024880000, "open": 0.1016, "high": 0.1016, "low": 0.1009, "close": 0.1011, "volume": 47267.4, "quote_volume": 4781.65186, "trades": 78, "taker_buy_volume": 9839.5, "taker_buy_quote": 995.11097}, {"ts": 1775024940000, "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.101, "volume": 62020.9, "quote_volume": 6268.36593, "trades": 45, "taker_buy_volume": 18973.4, "taker_buy_quote": 1919.04848}, {"ts": 1775025000000, "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.1007, "volume": 29084.6, "quote_volume": 2933.98248, "trades": 32, "taker_buy_volume": 5183.0, "taker_buy_quote": 523.33174}, {"ts": 1775025060000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 24240.5, "quote_volume": 2439.34672, "trades": 22, "taker_buy_volume": 6697.8, "taker_buy_quote": 674.22285}, {"ts": 1775025120000, "open": 0.1008, "high": 0.1017, "low": 0.1007, "close": 0.1012, "volume": 63143.5, "quote_volume": 6382.67641, "trades": 56, "taker_buy_volume": 21712.1, "taker_buy_quote": 2194.34379}, {"ts": 1775025180000, "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.101, "volume": 22000.3, "quote_volume": 2229.00965, "trades": 27, "taker_buy_volume": 10518.4, "taker_buy_quote": 1066.04201}, {"ts": 1775025240000, "open": 0.1011, "high": 0.1012, "low": 0.1002, "close": 0.1004, "volume": 87873.4, "quote_volume": 8838.6498, "trades": 83, "taker_buy_volume": 18177.7, "taker_buy_quote": 1830.45793}, {"ts": 1775025300000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 17341.9, "quote_volume": 1740.23545, "trades": 31, "taker_buy_volume": 7975.0, "taker_buy_quote": 800.45481}, {"ts": 1775025360000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 12105.0, "quote_volume": 1213.36272, "trades": 22, "taker_buy_volume": 1602.6, "taker_buy_quote": 160.62828}, {"ts": 1775025420000, "open": 0.1003, "high": 0.1009, "low": 0.1002, "close": 0.1006, "volume": 67124.8, "quote_volume": 6740.69467, "trades": 100, "taker_buy_volume": 40507.3, "taker_buy_quote": 4067.91626}, {"ts": 1775025480000, "open": 0.1006, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 20709.1, "quote_volume": 2087.58942, "trades": 29, "taker_buy_volume": 18523.3, "taker_buy_quote": 1867.49676}, {"ts": 1775025540000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 12603.1, "quote_volume": 1272.34908, "trades": 14, "taker_buy_volume": 4146.7, "taker_buy_quote": 418.90637}, {"ts": 1775025600000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 75772.4, "quote_volume": 7637.43712, "trades": 48, "taker_buy_volume": 14824.4, "taker_buy_quote": 1494.02452}, {"ts": 1775025660000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 25447.4, "quote_volume": 2570.7481, "trades": 31, "taker_buy_volume": 17203.1, "taker_buy_quote": 1738.30146}, {"ts": 1775025720000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 1134.6, "quote_volume": 114.78146, "trades": 6, "taker_buy_volume": 54.3, "taker_buy_quote": 5.50059}, {"ts": 1775025780000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 13637.0, "quote_volume": 1380.01053, "trades": 15, "taker_buy_volume": 9709.7, "taker_buy_quote": 982.81598}, {"ts": 1775025840000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 15563.9, "quote_volume": 1576.20679, "trades": 18, "taker_buy_volume": 1411.3, "taker_buy_quote": 142.94345}, {"ts": 1775025900000, "open": 0.1014, "high": 0.1014, "low": 0.1008, "close": 0.1008, "volume": 71957.4, "quote_volume": 7282.57827, "trades": 76, "taker_buy_volume": 18181.5, "taker_buy_quote": 1842.2732}, {"ts": 1775025960000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 47025.4, "quote_volume": 4744.41985, "trades": 41, "taker_buy_volume": 35356.7, "taker_buy_quote": 3568.40697}, {"ts": 1775026020000, "open": 0.1008, "high": 0.1009, "low": 0.0999, "close": 0.1001, "volume": 89989.9, "quote_volume": 9034.43642, "trades": 101, "taker_buy_volume": 22878.6, "taker_buy_quote": 2304.45176}, {"ts": 1775026080000, "open": 0.1002, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 81993.8, "quote_volume": 8218.58477, "trades": 131, "taker_buy_volume": 30013.9, "taker_buy_quote": 3009.48714}, {"ts": 1775026140000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 20503.3, "quote_volume": 2061.59172, "trades": 23, "taker_buy_volume": 17363.2, "taker_buy_quote": 1746.10068}, {"ts": 1775026200000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 19106.9, "quote_volume": 1917.21961, "trades": 28, "taker_buy_volume": 5336.6, "taker_buy_quote": 536.15288}, {"ts": 1775026260000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 6219.9, "quote_volume": 624.06965, "trades": 8, "taker_buy_volume": 6219.9, "taker_buy_quote": 624.06965}, {"ts": 1775026320000, "open": 0.1006, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 37760.5, "quote_volume": 3803.05293, "trades": 43, "taker_buy_volume": 5553.3, "taker_buy_quote": 559.64681}, {"ts": 1775026380000, "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 13605.5, "quote_volume": 1365.39195, "trades": 30, "taker_buy_volume": 2550.1, "taker_buy_quote": 255.82627}, {"ts": 1775026440000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 23074.5, "quote_volume": 2308.0161, "trades": 22, "taker_buy_volume": 18962.0, "taker_buy_quote": 1896.44719}, {"ts": 1775026500000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 23017.7, "quote_volume": 2297.686, "trades": 26, "taker_buy_volume": 2777.6, "taker_buy_quote": 277.54278}, {"ts": 1775026560000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1004, "volume": 18044.1, "quote_volume": 1807.54441, "trades": 24, "taker_buy_volume": 5753.6, "taker_buy_quote": 575.83387}, {"ts": 1775026620000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 10369.1, "quote_volume": 1041.85802, "trades": 12, "taker_buy_volume": 1304.3, "taker_buy_quote": 131.2071}, {"ts": 1775026680000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 23974.6, "quote_volume": 2406.43638, "trades": 30, "taker_buy_volume": 11756.2, "taker_buy_quote": 1180.90729}, {"ts": 1775026740000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 2099.8, "quote_volume": 210.88216, "trades": 8, "taker_buy_volume": 2099.8, "taker_buy_quote": 210.88216}, {"ts": 1775026800000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 25762.2, "quote_volume": 2596.13157, "trades": 25, "taker_buy_volume": 23625.2, "taker_buy_quote": 2380.71067}, {"ts": 1775026860000, "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 8842.4, "quote_volume": 889.98668, "trades": 24, "taker_buy_volume": 1063.5, "taker_buy_quote": 107.29055}, {"ts": 1775026920000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 68864.3, "quote_volume": 6903.91572, "trades": 55, "taker_buy_volume": 18284.7, "taker_buy_quote": 1835.13213}, {"ts": 1775026980000, "open": 0.1002, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 73633.2, "quote_volume": 7379.90511, "trades": 62, "taker_buy_volume": 63041.6, "taker_buy_quote": 6319.08087}, {"ts": 1775027040000, "open": 0.1003, "high": 0.1012, "low": 0.1003, "close": 0.1009, "volume": 22299.8, "quote_volume": 2247.47639, "trades": 40, "taker_buy_volume": 12037.7, "taker_buy_quote": 1212.63236}, {"ts": 1775027100000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2304.7, "quote_volume": 232.19579, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 113.2875}, {"ts": 1775027160000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.101, "volume": 21746.8, "quote_volume": 2195.22355, "trades": 35, "taker_buy_volume": 13035.5, "taker_buy_quote": 1316.32162}, {"ts": 1775027220000, "open": 0.1009, "high": 0.1015, "low": 0.1008, "close": 0.1012, "volume": 29250.2, "quote_volume": 2956.10651, "trades": 40, "taker_buy_volume": 26789.3, "taker_buy_quote": 2707.17698}, {"ts": 1775027280000, "open": 0.1011, "high": 0.1012, "low": 0.1007, "close": 0.1009, "volume": 239047.8, "quote_volume": 24132.07046, "trades": 86, "taker_buy_volume": 115122.4, "taker_buy_quote": 11626.79295}, {"ts": 1775027340000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 24161.0, "quote_volume": 2425.74341, "trades": 39, "taker_buy_volume": 8057.9, "taker_buy_quote": 809.25794}, {"ts": 1775027400000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 10170.0, "quote_volume": 1019.39887, "trades": 23, "taker_buy_volume": 3458.1, "taker_buy_quote": 346.72761}, {"ts": 1775027460000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 23641.4, "quote_volume": 2371.87493, "trades": 17, "taker_buy_volume": 9556.1, "taker_buy_quote": 958.84864}, {"ts": 1775027520000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 30423.3, "quote_volume": 3050.53682, "trades": 49, "taker_buy_volume": 24069.7, "taker_buy_quote": 2413.98051}, {"ts": 1775027580000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 21736.7, "quote_volume": 2179.92693, "trades": 21, "taker_buy_volume": 16159.3, "taker_buy_quote": 1621.02329}, {"ts": 1775027640000, "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0998, "volume": 127116.6, "quote_volume": 12704.35573, "trades": 67, "taker_buy_volume": 14461.1, "taker_buy_quote": 1441.95419}, {"ts": 1775027700000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 4841.3, "quote_volume": 483.33259, "trades": 8, "taker_buy_volume": 3887.8, "taker_buy_quote": 388.26864}, {"ts": 1775027760000, "open": 0.0997, "high": 0.0997, "low": 0.0991, "close": 0.0996, "volume": 35597.5, "quote_volume": 3538.26228, "trades": 34, "taker_buy_volume": 16510.3, "taker_buy_quote": 1643.02893}, {"ts": 1775027820000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 27014.8, "quote_volume": 2697.48028, "trades": 26, "taker_buy_volume": 18798.7, "taker_buy_quote": 1876.58942}, {"ts": 1775027880000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 4165.2, "quote_volume": 416.4615, "trades": 8, "taker_buy_volume": 2680.9, "taker_buy_quote": 268.09}, {"ts": 1775027940000, "open": 0.0999, "high": 0.1006, "low": 0.0999, "close": 0.1005, "volume": 33522.3, "quote_volume": 3357.0392, "trades": 28, "taker_buy_volume": 31876.6, "taker_buy_quote": 3191.89997}, {"ts": 1775028000000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 27988.2, "quote_volume": 2806.36705, "trades": 25, "taker_buy_volume": 17881.0, "taker_buy_quote": 1793.40417}, {"ts": 1775028060000, "open": 0.1001, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 54635.0, "quote_volume": 5464.92306, "trades": 35, "taker_buy_volume": 10971.9, "taker_buy_quote": 1098.03824}, {"ts": 1775028120000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 2766.6, "quote_volume": 276.65966, "trades": 7, "taker_buy_volume": 1422.8, "taker_buy_quote": 142.28644}, {"ts": 1775028180000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 12534.1, "quote_volume": 1254.04844, "trades": 22, "taker_buy_volume": 6260.5, "taker_buy_quote": 627.17118}, {"ts": 1775028240000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1465.5, "quote_volume": 146.81936, "trades": 7, "taker_buy_volume": 1228.6, "taker_buy_quote": 123.10567}, {"ts": 1775028300000, "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1007, "volume": 49781.7, "quote_volume": 5009.97638, "trades": 52, "taker_buy_volume": 47097.9, "taker_buy_quote": 4740.6815}, {"ts": 1775028360000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 5108.8, "quote_volume": 513.21681, "trades": 16, "taker_buy_volume": 407.3, "taker_buy_quote": 40.97438}, {"ts": 1775028420000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 5691.9, "quote_volume": 571.52223, "trades": 18, "taker_buy_volume": 5575.1, "taker_buy_quote": 559.80719}, {"ts": 1775028480000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 11262.3, "quote_volume": 1131.7156, "trades": 25, "taker_buy_volume": 5619.9, "taker_buy_quote": 565.03256}, {"ts": 1775028540000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 9127.0, "quote_volume": 917.57794, "trades": 12, "taker_buy_volume": 3030.2, "taker_buy_quote": 304.73704}, {"ts": 1775028600000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 7588.5, "quote_volume": 761.54712, "trades": 46, "taker_buy_volume": 3513.6, "taker_buy_quote": 352.61347}, {"ts": 1775028660000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0999, "volume": 20161.5, "quote_volume": 2014.67905, "trades": 34, "taker_buy_volume": 5076.3, "taker_buy_quote": 507.20363}, {"ts": 1775028720000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 935.9, "quote_volume": 93.44972, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 6.12}, {"ts": 1775028780000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 10925.6, "quote_volume": 1091.56648, "trades": 16, "taker_buy_volume": 4179.3, "taker_buy_quote": 417.61111}, {"ts": 1775028840000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 11050.0, "quote_volume": 1101.35711, "trades": 15, "taker_buy_volume": 6848.5, "taker_buy_quote": 682.55804}, {"ts": 1775028900000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 11624.2, "quote_volume": 1160.60464, "trades": 17, "taker_buy_volume": 6020.2, "taker_buy_quote": 601.30548}, {"ts": 1775028960000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 11003.1, "quote_volume": 1096.97978, "trades": 22, "taker_buy_volume": 3489.5, "taker_buy_quote": 347.87889}, {"ts": 1775029020000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 3848.9, "quote_volume": 383.61793, "trades": 11, "taker_buy_volume": 3404.8, "taker_buy_quote": 339.41883}, {"ts": 1775029080000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 2298.4, "quote_volume": 229.29292, "trades": 8, "taker_buy_volume": 951.9, "taker_buy_quote": 95.00517}, {"ts": 1775029140000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1993.2, "quote_volume": 198.52898, "trades": 4, "taker_buy_volume": 62.6, "taker_buy_quote": 6.24122}, {"ts": 1775029200000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 3020.7, "quote_volume": 301.42784, "trades": 10, "taker_buy_volume": 2215.4, "taker_buy_quote": 221.10754}, {"ts": 1775029260000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 43178.3, "quote_volume": 4292.50348, "trades": 46, "taker_buy_volume": 27384.5, "taker_buy_quote": 2722.64069}, {"ts": 1775029320000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 4540.1, "quote_volume": 452.09148, "trades": 6, "taker_buy_volume": 3088.1, "taker_buy_quote": 307.47228}, {"ts": 1775029380000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 15952.9, "quote_volume": 1593.75415, "trades": 18, "taker_buy_volume": 12827.9, "taker_buy_quote": 1281.65415}, {"ts": 1775029440000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14787.8, "quote_volume": 1475.97305, "trades": 12, "taker_buy_volume": 2067.1, "taker_buy_quote": 206.33469}, {"ts": 1775029500000, "open": 0.0997, "high": 0.0997, "low": 0.0988, "close": 0.0992, "volume": 138559.8, "quote_volume": 13719.32807, "trades": 84, "taker_buy_volume": 80943.3, "taker_buy_quote": 8011.73243}, {"ts": 1775029560000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 27302.6, "quote_volume": 2707.81066, "trades": 20, "taker_buy_volume": 8005.1, "taker_buy_quote": 793.57381}, {"ts": 1775029620000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 11600.1, "quote_volume": 1145.88111, "trades": 25, "taker_buy_volume": 4625.1, "taker_buy_quote": 456.52952}, {"ts": 1775029680000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 53617.0, "quote_volume": 5298.54724, "trades": 29, "taker_buy_volume": 14516.4, "taker_buy_quote": 1434.54049}, {"ts": 1775029740000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 25536.6, "quote_volume": 2525.1103, "trades": 25, "taker_buy_volume": 13844.1, "taker_buy_quote": 1369.22649}, {"ts": 1775029800000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 34515.1, "quote_volume": 3412.35226, "trades": 27, "taker_buy_volume": 7285.1, "taker_buy_quote": 720.38389}, {"ts": 1775029860000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 17446.3, "quote_volume": 1725.03119, "trades": 15, "taker_buy_volume": 3053.8, "taker_buy_quote": 301.82674}, {"ts": 1775029920000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 30595.6, "quote_volume": 3016.62156, "trades": 30, "taker_buy_volume": 13815.6, "taker_buy_quote": 1362.85731}, {"ts": 1775029980000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 6258.3, "quote_volume": 618.00161, "trades": 4, "taker_buy_volume": 6258.3, "taker_buy_quote": 618.00161}, {"ts": 1775030040000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 15811.7, "quote_volume": 1559.05511, "trades": 22, "taker_buy_volume": 12471.2, "taker_buy_quote": 1229.89579}, {"ts": 1775030100000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 31934.1, "quote_volume": 3147.56935, "trades": 21, "taker_buy_volume": 6075.7, "taker_buy_quote": 600.27283}, {"ts": 1775030160000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 8696.0, "quote_volume": 859.25584, "trades": 16, "taker_buy_volume": 3389.2, "taker_buy_quote": 334.86158}, {"ts": 1775030220000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 10493.0, "quote_volume": 1036.60073, "trades": 9, "taker_buy_volume": 1125.0, "taker_buy_quote": 111.2625}, {"ts": 1775030280000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 17881.8, "quote_volume": 1766.49349, "trades": 16, "taker_buy_volume": 4916.7, "taker_buy_quote": 485.88246}, {"ts": 1775030340000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 89244.2, "quote_volume": 8807.0432, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 40373.1, "quote_volume": 3987.28273, "trades": 56, "taker_buy_volume": 25136.8, "taker_buy_quote": 2482.57744}, {"ts": 1775030460000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 15209.7, "quote_volume": 1504.491, "trades": 24, "taker_buy_volume": 8892.5, "taker_buy_quote": 880.13206}, {"ts": 1775030520000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6432.7, "quote_volume": 636.90204, "trades": 11, "taker_buy_volume": 3238.6, "taker_buy_quote": 320.68614}, {"ts": 1775030580000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 469.7, "quote_volume": 46.5114, "trades": 2, "taker_buy_volume": 469.7, "taker_buy_quote": 46.5114}, {"ts": 1775030640000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 7155.4, "quote_volume": 709.18725, "trades": 20, "taker_buy_volume": 2083.2, "taker_buy_quote": 206.62912}, {"ts": 1775030700000, "open": 0.0992, "high": 0.0997, "low": 0.0992, "close": 0.0996, "volume": 102377.7, "quote_volume": 10178.67514, "trades": 69, "taker_buy_volume": 78865.1, "taker_buy_quote": 7842.30775}, {"ts": 1775030760000, "open": 0.0996, "high": 0.1, "low": 0.099, "close": 0.099, "volume": 150428.6, "quote_volume": 15009.08126, "trades": 88, "taker_buy_volume": 55266.4, "taker_buy_quote": 5518.6747}, {"ts": 1775030820000, "open": 0.0989, "high": 0.0995, "low": 0.0988, "close": 0.0993, "volume": 18231.0, "quote_volume": 1807.42805, "trades": 28, "taker_buy_volume": 3924.7, "taker_buy_quote": 389.34038}, {"ts": 1775030880000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 11370.5, "quote_volume": 1128.2035, "trades": 10, "taker_buy_volume": 2940.0, "taker_buy_quote": 291.648}, {"ts": 1775030940000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 5639.7, "quote_volume": 558.62642, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 13780.7, "quote_volume": 1368.01095, "trades": 18, "taker_buy_volume": 579.8, "taker_buy_quote": 57.55898}, {"ts": 1775031060000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 3903.5, "quote_volume": 387.32565, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 103.272}, {"ts": 1775031120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 237.2, "quote_volume": 23.50652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 18583.5, "quote_volume": 1842.84138, "trades": 22, "taker_buy_volume": 6263.5, "taker_buy_quote": 621.0692}, {"ts": 1775031240000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 24236.9, "quote_volume": 2404.94287, "trades": 29, "taker_buy_volume": 5298.9, "taker_buy_quote": 526.18077}, {"ts": 1775031300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 20557.8, "quote_volume": 2041.75495, "trades": 43, "taker_buy_volume": 4225.8, "taker_buy_quote": 419.93202}, {"ts": 1775031360000, "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 15294.7, "quote_volume": 1515.47392, "trades": 22, "taker_buy_volume": 4122.7, "taker_buy_quote": 409.66378}, {"ts": 1775031420000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 18382.2, "quote_volume": 1821.86243, "trades": 16, "taker_buy_volume": 11329.2, "taker_buy_quote": 1123.02263}, {"ts": 1775031480000, "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0986, "volume": 13714.3, "quote_volume": 1359.28389, "trades": 28, "taker_buy_volume": 6302.7, "taker_buy_quote": 625.63311}, {"ts": 1775031540000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0978, "volume": 102016.9, "quote_volume": 9985.28283, "trades": 95, "taker_buy_volume": 7993.7, "taker_buy_quote": 782.00992}, {"ts": 1775031600000, "open": 0.0979, "high": 0.0979, "low": 0.0971, "close": 0.0971, "volume": 92239.7, "quote_volume": 8981.1529, "trades": 61, "taker_buy_volume": 17705.8, "taker_buy_quote": 1725.01546}, {"ts": 1775031660000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 49923.7, "quote_volume": 4860.19277, "trades": 48, "taker_buy_volume": 26414.7, "taker_buy_quote": 2573.79215}, {"ts": 1775031720000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 33948.1, "quote_volume": 3298.30351, "trades": 20, "taker_buy_volume": 2777.6, "taker_buy_quote": 270.29856}, {"ts": 1775031780000, "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0973, "volume": 210060.3, "quote_volume": 20353.65627, "trades": 148, "taker_buy_volume": 34435.6, "taker_buy_quote": 3340.78597}, {"ts": 1775031840000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 20872.6, "quote_volume": 2035.41432, "trades": 15, "taker_buy_volume": 18346.5, "taker_buy_quote": 1789.18897}, {"ts": 1775031900000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 10250.3, "quote_volume": 998.18563, "trades": 16, "taker_buy_volume": 6398.9, "taker_buy_quote": 623.25286}, {"ts": 1775031960000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 10649.6, "quote_volume": 1038.07186, "trades": 23, "taker_buy_volume": 4662.6, "taker_buy_quote": 454.93806}, {"ts": 1775032020000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 18429.5, "quote_volume": 1798.57784, "trades": 32, "taker_buy_volume": 3964.2, "taker_buy_quote": 386.91155}, {"ts": 1775032080000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 17023.6, "quote_volume": 1660.29029, "trades": 23, "taker_buy_volume": 6451.5, "taker_buy_quote": 629.5539}, {"ts": 1775032140000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 8435.6, "quote_volume": 823.05708, "trades": 8, "taker_buy_volume": 4018.1, "taker_buy_quote": 392.13621}, {"ts": 1775032200000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 41828.8, "quote_volume": 4088.03765, "trades": 29, "taker_buy_volume": 29296.2, "taker_buy_quote": 2862.52061}, {"ts": 1775032260000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 4084.8, "quote_volume": 397.78644, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 8610.8, "quote_volume": 837.40242, "trades": 19, "taker_buy_volume": 2650.9, "taker_buy_quote": 258.0916}, {"ts": 1775032380000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12403.1, "quote_volume": 1209.30225, "trades": 8, "taker_buy_volume": 1539.8, "taker_buy_quote": 150.1305}, {"ts": 1775032440000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 48312.7, "quote_volume": 4710.58086, "trades": 44, "taker_buy_volume": 8580.9, "taker_buy_quote": 836.62719}, {"ts": 1775032500000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 44691.0, "quote_volume": 4343.92291, "trades": 36, "taker_buy_volume": 19950.7, "taker_buy_quote": 1938.7229}, {"ts": 1775032560000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 10040.6, "quote_volume": 973.80927, "trades": 18, "taker_buy_volume": 7540.4, "taker_buy_quote": 731.40006}, {"ts": 1775032620000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12974.5, "quote_volume": 1259.91084, "trades": 10, "taker_buy_volume": 12874.2, "taker_buy_quote": 1250.17171}, {"ts": 1775032680000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 64304.8, "quote_volume": 6241.23876, "trades": 42, "taker_buy_volume": 5681.2, "taker_buy_quote": 551.64452}, {"ts": 1775032740000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0975, "volume": 50510.5, "quote_volume": 4913.67784, "trades": 41, "taker_buy_volume": 42074.3, "taker_buy_quote": 4093.6792}, {"ts": 1775032800000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 16686.0, "quote_volume": 1628.7676, "trades": 20, "taker_buy_volume": 9651.6, "taker_buy_quote": 942.21016}, {"ts": 1775032860000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 12470.8, "quote_volume": 1220.27423, "trades": 15, "taker_buy_volume": 11947.0, "taker_buy_quote": 1169.04659}, {"ts": 1775032920000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17483.1, "quote_volume": 1714.72131, "trades": 8, "taker_buy_volume": 56.1, "taker_buy_quote": 5.50341}, {"ts": 1775032980000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 37834.3, "quote_volume": 3707.9103, "trades": 18, "taker_buy_volume": 35219.0, "taker_buy_quote": 3451.87248}, {"ts": 1775033040000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 12152.0, "quote_volume": 1193.34872, "trades": 15, "taker_buy_volume": 337.7, "taker_buy_quote": 33.19591}, {"ts": 1775033100000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 34630.9, "quote_volume": 3395.0161, "trades": 47, "taker_buy_volume": 4171.1, "taker_buy_quote": 409.18491}, {"ts": 1775033160000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 5309.6, "quote_volume": 520.37572, "trades": 7, "taker_buy_volume": 1883.8, "taker_buy_quote": 184.71753}, {"ts": 1775033220000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 47113.3, "quote_volume": 4620.02829, "trades": 67, "taker_buy_volume": 23999.1, "taker_buy_quote": 2353.87294}, {"ts": 1775033280000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 57490.3, "quote_volume": 5635.64746, "trades": 32, "taker_buy_volume": 10647.3, "taker_buy_quote": 1044.9222}, {"ts": 1775033340000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 17212.1, "quote_volume": 1684.87485, "trades": 14, "taker_buy_volume": 2706.8, "taker_buy_quote": 265.31208}, {"ts": 1775033400000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 5823.8, "quote_volume": 568.59995, "trades": 12, "taker_buy_volume": 4747.0, "taker_buy_quote": 463.37871}, {"ts": 1775033460000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 10420.8, "quote_volume": 1015.09084, "trades": 17, "taker_buy_volume": 118.0, "taker_buy_quote": 11.4814}, {"ts": 1775033520000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 14245.0, "quote_volume": 1387.06887, "trades": 19, "taker_buy_volume": 6492.1, "taker_buy_quote": 632.32288}, {"ts": 1775033580000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 42451.3, "quote_volume": 4135.10728, "trades": 14, "taker_buy_volume": 25954.2, "taker_buy_quote": 2527.95601}, {"ts": 1775033640000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 17272.8, "quote_volume": 1681.0757, "trades": 23, "taker_buy_volume": 251.0, "taker_buy_quote": 24.4748}, {"ts": 1775033700000, "open": 0.0973, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 72657.9, "quote_volume": 7054.54113, "trades": 56, "taker_buy_volume": 13760.0, "taker_buy_quote": 1338.39062}, {"ts": 1775033760000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 284.0, "quote_volume": 27.68435, "trades": 4, "taker_buy_volume": 220.6, "taker_buy_quote": 21.50285}, {"ts": 1775033820000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11183.6, "quote_volume": 1091.6368, "trades": 23, "taker_buy_volume": 6383.4, "taker_buy_quote": 623.13728}, {"ts": 1775033880000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 12458.4, "quote_volume": 1216.56972, "trades": 8, "taker_buy_volume": 12458.4, "taker_buy_quote": 1216.56972}, {"ts": 1775033940000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 28287.7, "quote_volume": 2763.92115, "trades": 19, "taker_buy_volume": 11174.1, "taker_buy_quote": 1091.93951}, {"ts": 1775034000000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 2879.3, "quote_volume": 281.4648, "trades": 9, "taker_buy_volume": 1000.7, "taker_buy_quote": 97.77606}, {"ts": 1775034060000, "open": 0.0976, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 23838.3, "quote_volume": 2327.07493, "trades": 31, "taker_buy_volume": 16110.7, "taker_buy_quote": 1573.29982}, {"ts": 1775034120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2013.1, "quote_volume": 196.88118, "trades": 2, "taker_buy_volume": 2013.1, "taker_buy_quote": 196.88118}, {"ts": 1775034180000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 10682.9, "quote_volume": 1045.2058, "trades": 10, "taker_buy_volume": 1556.5, "taker_buy_quote": 152.53138}, {"ts": 1775034240000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 8912.8, "quote_volume": 874.99551, "trades": 13, "taker_buy_volume": 7217.6, "taker_buy_quote": 708.75341}, {"ts": 1775034300000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 25045.6, "quote_volume": 2463.82658, "trades": 20, "taker_buy_volume": 16988.1, "taker_buy_quote": 1670.17962}, {"ts": 1775034360000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 47272.3, "quote_volume": 4652.65072, "trades": 40, "taker_buy_volume": 45004.8, "taker_buy_quote": 4429.57681}, {"ts": 1775034420000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 37380.0, "quote_volume": 3683.4115, "trades": 27, "taker_buy_volume": 22469.9, "taker_buy_quote": 2213.88402}, {"ts": 1775034480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4649.2, "quote_volume": 457.04327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1416.5, "quote_volume": 139.24195, "trades": 2, "taker_buy_volume": 416.6, "taker_buy_quote": 40.95178}, {"ts": 1775034600000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 300.1, "quote_volume": 29.481, "trades": 4, "taker_buy_volume": 132.2, "taker_buy_quote": 12.99322}, {"ts": 1775034660000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1524.6, "quote_volume": 150.02623, "trades": 3, "taker_buy_volume": 399.6, "taker_buy_quote": 39.32623}, {"ts": 1775034720000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 13272.7, "quote_volume": 1309.60697, "trades": 16, "taker_buy_volume": 10378.7, "taker_buy_quote": 1023.98957}, {"ts": 1775034780000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 45839.5, "quote_volume": 4525.59207, "trades": 24, "taker_buy_volume": 4691.7, "taker_buy_quote": 463.85579}, {"ts": 1775034840000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 5904.2, "quote_volume": 584.11185, "trades": 10, "taker_buy_volume": 4359.1, "taker_buy_quote": 431.31435}, {"ts": 1775034900000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 26549.6, "quote_volume": 2630.9197, "trades": 29, "taker_buy_volume": 12874.2, "taker_buy_quote": 1275.95961}, {"ts": 1775034960000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 16105.1, "quote_volume": 1589.64648, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 10530.6, "quote_volume": 1035.28257, "trades": 33, "taker_buy_volume": 4803.2, "taker_buy_quote": 472.38858}, {"ts": 1775035080000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4054.8, "quote_volume": 398.34489, "trades": 6, "taker_buy_volume": 4054.8, "taker_buy_quote": 398.34489}, {"ts": 1775035140000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 18579.8, "quote_volume": 1829.71115, "trades": 13, "taker_buy_volume": 10782.9, "taker_buy_quote": 1061.7165}, {"ts": 1775035200000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 50686.1, "quote_volume": 5004.77692, "trades": 42, "taker_buy_volume": 41517.5, "taker_buy_quote": 4101.07542}, {"ts": 1775035260000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 10143.7, "quote_volume": 999.57251, "trades": 10, "taker_buy_volume": 10143.7, "taker_buy_quote": 999.57251}, {"ts": 1775035320000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 641.7, "quote_volume": 63.29423, "trades": 3, "taker_buy_volume": 641.7, "taker_buy_quote": 63.29423}, {"ts": 1775035380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2625.8, "quote_volume": 259.16646, "trades": 5, "taker_buy_volume": 289.1, "taker_buy_quote": 28.53417}, {"ts": 1775035440000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 2043.9, "quote_volume": 201.67921, "trades": 8, "taker_buy_volume": 1714.9, "taker_buy_quote": 169.22481}, {"ts": 1775035500000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 94.7, "quote_volume": 9.36583, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 9.36583}, {"ts": 1775035560000, "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 38018.7, "quote_volume": 3773.84081, "trades": 38, "taker_buy_volume": 38018.7, "taker_buy_quote": 3773.84081}, {"ts": 1775035620000, "open": 0.0995, "high": 0.1003, "low": 0.0993, "close": 0.0997, "volume": 219366.4, "quote_volume": 21901.96136, "trades": 154, "taker_buy_volume": 160572.5, "taker_buy_quote": 16037.78419}, {"ts": 1775035680000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2573.0, "quote_volume": 256.1328, "trades": 6, "taker_buy_volume": 1193.0, "taker_buy_quote": 118.8228}, {"ts": 1775035740000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 30591.8, "quote_volume": 3042.31382, "trades": 58, "taker_buy_volume": 24110.5, "taker_buy_quote": 2398.55481}, {"ts": 1775035800000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0997, "volume": 38730.2, "quote_volume": 3855.21123, "trades": 39, "taker_buy_volume": 21990.2, "taker_buy_quote": 2189.06914}, {"ts": 1775035860000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 16149.5, "quote_volume": 1605.67424, "trades": 13, "taker_buy_volume": 13352.3, "taker_buy_quote": 1327.56586}, {"ts": 1775035920000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 2080.6, "quote_volume": 207.22715, "trades": 3, "taker_buy_volume": 2019.3, "taker_buy_quote": 201.1278}, {"ts": 1775035980000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 11116.6, "quote_volume": 1104.93816, "trades": 11, "taker_buy_volume": 8375.7, "taker_buy_quote": 832.23523}, {"ts": 1775036040000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 6556.2, "quote_volume": 651.70287, "trades": 12, "taker_buy_volume": 5431.2, "taker_buy_quote": 539.87787}, {"ts": 1775036100000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 27831.0, "quote_volume": 2767.61494, "trades": 29, "taker_buy_volume": 8281.5, "taker_buy_quote": 823.96887}, {"ts": 1775036160000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 9043.0, "quote_volume": 898.64321, "trades": 16, "taker_buy_volume": 6322.7, "taker_buy_quote": 628.51742}, {"ts": 1775036220000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1159.0, "quote_volume": 115.0887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 64650.3, "quote_volume": 6414.32079, "trades": 31, "taker_buy_volume": 41910.0, "taker_buy_quote": 4157.90409}, {"ts": 1775036340000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 5558.0, "quote_volume": 552.34338, "trades": 8, "taker_buy_volume": 2350.8, "taker_buy_quote": 233.66574}, {"ts": 1775036400000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4197.0, "quote_volume": 417.1878, "trades": 4, "taker_buy_volume": 1185.0, "taker_buy_quote": 117.795}, {"ts": 1775036460000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 24886.4, "quote_volume": 2473.96495, "trades": 25, "taker_buy_volume": 19735.3, "taker_buy_quote": 1962.05811}, {"ts": 1775036520000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 19933.8, "quote_volume": 1992.13897, "trades": 16, "taker_buy_volume": 19933.8, "taker_buy_quote": 1992.13897}, {"ts": 1775036580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3730.0, "quote_volume": 373.0, "trades": 5, "taker_buy_volume": 3730.0, "taker_buy_quote": 373.0}, {"ts": 1775036640000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 19569.0, "quote_volume": 1954.50911, "trades": 18, "taker_buy_volume": 12546.6, "taker_buy_quote": 1253.56109}, {"ts": 1775036700000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 10148.4, "quote_volume": 1014.93744, "trades": 11, "taker_buy_volume": 9023.4, "taker_buy_quote": 902.43744}, {"ts": 1775036760000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2278.8, "quote_volume": 227.6721, "trades": 3, "taker_buy_volume": 2155.5, "taker_buy_quote": 215.35443}, {"ts": 1775036820000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 14786.5, "quote_volume": 1476.57142, "trades": 28, "taker_buy_volume": 12962.1, "taker_buy_quote": 1294.59941}, {"ts": 1775036880000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 7056.8, "quote_volume": 705.90927, "trades": 10, "taker_buy_volume": 7056.8, "taker_buy_quote": 705.90927}, {"ts": 1775036940000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 17217.4, "quote_volume": 1725.17136, "trades": 14, "taker_buy_volume": 12452.0, "taker_buy_quote": 1247.6904}, {"ts": 1775037000000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 6289.5, "quote_volume": 629.48671, "trades": 9, "taker_buy_volume": 2069.7, "taker_buy_quote": 207.38394}, {"ts": 1775037060000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 2838.5, "quote_volume": 284.68947, "trades": 4, "taker_buy_volume": 2717.7, "taker_buy_quote": 272.58531}, {"ts": 1775037120000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 28764.0, "quote_volume": 2887.25679, "trades": 34, "taker_buy_volume": 14204.1, "taker_buy_quote": 1425.7965}, {"ts": 1775037180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 154.1, "quote_volume": 15.42541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5375.8, "quote_volume": 538.77372, "trades": 11, "taker_buy_volume": 3017.3, "taker_buy_quote": 302.57537}, {"ts": 1775037300000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 27791.2, "quote_volume": 2794.79166, "trades": 30, "taker_buy_volume": 14433.3, "taker_buy_quote": 1450.9228}, {"ts": 1775037360000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 26320.0, "quote_volume": 2654.07264, "trades": 12, "taker_buy_volume": 11978.3, "taker_buy_quote": 1208.42928}, {"ts": 1775037420000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 29131.3, "quote_volume": 2934.64919, "trades": 23, "taker_buy_volume": 1125.0, "taker_buy_quote": 113.2875}, {"ts": 1775037480000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 43317.0, "quote_volume": 4369.30275, "trades": 41, "taker_buy_volume": 28093.9, "taker_buy_quote": 2836.06203}, {"ts": 1775037540000, "open": 0.1006, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 33539.2, "quote_volume": 3385.69082, "trades": 28, "taker_buy_volume": 31942.6, "taker_buy_quote": 3225.10771}, {"ts": 1775037600000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 70808.4, "quote_volume": 7171.91721, "trades": 68, "taker_buy_volume": 44330.0, "taker_buy_quote": 4490.15996}, {"ts": 1775037660000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 20289.2, "quote_volume": 2047.05158, "trades": 23, "taker_buy_volume": 6169.3, "taker_buy_quote": 622.81672}, {"ts": 1775037720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 5254.8, "quote_volume": 529.69177, "trades": 8, "taker_buy_volume": 5254.8, "taker_buy_quote": 529.69177}, {"ts": 1775037780000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 5036.0, "quote_volume": 507.34099, "trades": 20, "taker_buy_volume": 1735.8, "taker_buy_quote": 174.9505}, {"ts": 1775037840000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 16034.6, "quote_volume": 1625.91652, "trades": 20, "taker_buy_volume": 7041.7, "taker_buy_quote": 714.07346}, {"ts": 1775037900000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 14717.8, "quote_volume": 1492.0871, "trades": 26, "taker_buy_volume": 8846.6, "taker_buy_quote": 896.74742}, {"ts": 1775037960000, "open": 0.1014, "high": 0.1018, "low": 0.1011, "close": 0.1011, "volume": 128424.6, "quote_volume": 13046.1107, "trades": 56, "taker_buy_volume": 114384.1, "taker_buy_quote": 11620.78216}, {"ts": 1775038020000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 16246.3, "quote_volume": 1639.42131, "trades": 17, "taker_buy_volume": 2088.1, "taker_buy_quote": 210.57679}, {"ts": 1775038080000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 14666.8, "quote_volume": 1475.23278, "trades": 30, "taker_buy_volume": 3413.0, "taker_buy_quote": 343.3701}, {"ts": 1775038140000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 22105.2, "quote_volume": 2213.43201, "trades": 33, "taker_buy_volume": 3460.0, "taker_buy_quote": 346.5362}, {"ts": 1775038200000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 24549.6, "quote_volume": 2449.95016, "trades": 33, "taker_buy_volume": 10569.0, "taker_buy_quote": 1055.0112}, {"ts": 1775038260000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 17092.2, "quote_volume": 1700.40497, "trades": 18, "taker_buy_volume": 9434.4, "taker_buy_quote": 938.81759}, {"ts": 1775038320000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 8919.5, "quote_volume": 890.2163, "trades": 11, "taker_buy_volume": 2703.4, "taker_buy_quote": 269.84952}, {"ts": 1775038380000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 38264.2, "quote_volume": 3814.86582, "trades": 18, "taker_buy_volume": 30388.7, "taker_buy_quote": 3030.15312}, {"ts": 1775038440000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 973.4, "quote_volume": 97.40729, "trades": 8, "taker_buy_volume": 903.0, "taker_buy_quote": 90.36729}, {"ts": 1775038500000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 17658.1, "quote_volume": 1766.45995, "trades": 16, "taker_buy_volume": 15603.3, "taker_buy_quote": 1560.98546}, {"ts": 1775038560000, "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 13694.8, "quote_volume": 1376.20877, "trades": 17, "taker_buy_volume": 13190.2, "taker_buy_quote": 1325.5974}, {"ts": 1775038620000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 232522.1, "quote_volume": 23246.38287, "trades": 32, "taker_buy_volume": 9130.0, "taker_buy_quote": 910.76104}, {"ts": 1775038680000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 37645.1, "quote_volume": 3749.23687, "trades": 31, "taker_buy_volume": 2167.0, "taker_buy_quote": 215.6165}, {"ts": 1775038740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 588.8, "quote_volume": 58.64448, "trades": 1, "taker_buy_volume": 588.8, "taker_buy_quote": 58.64448}, {"ts": 1775038800000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 10518.7, "quote_volume": 1046.58489, "trades": 10, "taker_buy_volume": 3123.0, "taker_buy_quote": 310.74945}, {"ts": 1775038860000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4083.4, "quote_volume": 406.70664, "trades": 4, "taker_buy_volume": 4018.6, "taker_buy_quote": 400.25256}, {"ts": 1775038920000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0992, "volume": 16440.7, "quote_volume": 1634.60889, "trades": 17, "taker_buy_volume": 5047.0, "taker_buy_quote": 501.12758}, {"ts": 1775038980000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 11646.3, "quote_volume": 1153.22827, "trades": 14, "taker_buy_volume": 10020.4, "taker_buy_quote": 991.96682}, {"ts": 1775039040000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 29950.0, "quote_volume": 2959.5107, "trades": 28, "taker_buy_volume": 11317.6, "taker_buy_quote": 1118.29996}, {"ts": 1775039100000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 41689.7, "quote_volume": 4113.24648, "trades": 41, "taker_buy_volume": 29489.5, "taker_buy_quote": 2910.33554}, {"ts": 1775039160000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 24807.0, "quote_volume": 2451.79642, "trades": 25, "taker_buy_volume": 22655.9, "taker_buy_quote": 2239.2853}, {"ts": 1775039220000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 29885.2, "quote_volume": 2949.32269, "trades": 33, "taker_buy_volume": 21760.0, "taker_buy_quote": 2148.13147}, {"ts": 1775039280000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 9707.9, "quote_volume": 957.20892, "trades": 9, "taker_buy_volume": 1542.6, "taker_buy_quote": 152.01053}, {"ts": 1775039340000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 16068.3, "quote_volume": 1584.72975, "trades": 15, "taker_buy_volume": 9007.4, "taker_buy_quote": 888.23937}, {"ts": 1775039400000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 11326.1, "quote_volume": 1114.69645, "trades": 17, "taker_buy_volume": 1836.0, "taker_buy_quote": 180.846}, {"ts": 1775039460000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 40863.0, "quote_volume": 4014.72264, "trades": 46, "taker_buy_volume": 14905.9, "taker_buy_quote": 1465.74229}, {"ts": 1775039520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 17451.0, "quote_volume": 1713.61821, "trades": 31, "taker_buy_volume": 11239.8, "taker_buy_quote": 1103.79853}, {"ts": 1775039580000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 45290.1, "quote_volume": 4448.68957, "trades": 51, "taker_buy_volume": 30360.0, "taker_buy_quote": 2982.31368}, {"ts": 1775039640000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 3009.1, "quote_volume": 296.43542, "trades": 9, "taker_buy_volume": 2489.3, "taker_buy_quote": 245.27898}, {"ts": 1775039700000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1496.5, "quote_volume": 147.52466, "trades": 5, "taker_buy_volume": 1194.1, "taker_buy_quote": 117.73826}, {"ts": 1775039760000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 19514.8, "quote_volume": 1920.67026, "trades": 15, "taker_buy_volume": 1185.2, "taker_buy_quote": 116.52196}, {"ts": 1775039820000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 9841.0, "quote_volume": 963.10064, "trades": 23, "taker_buy_volume": 889.5, "taker_buy_quote": 87.171}, {"ts": 1775039880000, "open": 0.0977, "high": 0.0982, "low": 0.0976, "close": 0.0982, "volume": 29342.7, "quote_volume": 2872.62225, "trades": 31, "taker_buy_volume": 17224.7, "taker_buy_quote": 1687.40429}, {"ts": 1775039940000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2006.9, "quote_volume": 197.33464, "trades": 7, "taker_buy_volume": 1265.8, "taker_buy_quote": 124.43373}, {"ts": 1775040000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3385.7, "quote_volume": 333.01672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9303.0, "quote_volume": 915.5727, "trades": 7, "taker_buy_volume": 1792.5, "taker_buy_quote": 176.427}, {"ts": 1775040120000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 11777.3, "quote_volume": 1158.83335, "trades": 18, "taker_buy_volume": 4013.1, "taker_buy_quote": 395.17785}, {"ts": 1775040180000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 33876.0, "quote_volume": 3334.48571, "trades": 23, "taker_buy_volume": 14009.5, "taker_buy_quote": 1378.44399}, {"ts": 1775040240000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1444.7, "quote_volume": 142.3283, "trades": 4, "taker_buy_volume": 1444.7, "taker_buy_quote": 142.3283}, {"ts": 1775040300000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 36779.5, "quote_volume": 3635.7851, "trades": 23, "taker_buy_volume": 33523.4, "taker_buy_quote": 3313.86177}, {"ts": 1775040360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6217.7, "quote_volume": 614.22647, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 111.15}, {"ts": 1775040420000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6923.8, "quote_volume": 683.37348, "trades": 9, "taker_buy_volume": 3092.3, "taker_buy_quote": 305.21001}, {"ts": 1775040480000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 14454.1, "quote_volume": 1428.66961, "trades": 18, "taker_buy_volume": 11700.6, "taker_buy_quote": 1156.24776}, {"ts": 1775040540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2676.0, "quote_volume": 264.85474, "trades": 6, "taker_buy_volume": 131.6, "taker_buy_quote": 13.01524}, {"ts": 1775040600000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 21092.9, "quote_volume": 2084.22133, "trades": 27, "taker_buy_volume": 450.0, "taker_buy_quote": 44.505}, {"ts": 1775040660000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 6470.3, "quote_volume": 638.51211, "trades": 6, "taker_buy_volume": 1128.6, "taker_buy_quote": 111.30308}, {"ts": 1775040720000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 6307.8, "quote_volume": 621.35771, "trades": 9, "taker_buy_volume": 2503.2, "taker_buy_quote": 246.6102}, {"ts": 1775040780000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 5764.3, "quote_volume": 568.14961, "trades": 6, "taker_buy_volume": 382.1, "taker_buy_quote": 37.71327}, {"ts": 1775040840000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 60048.8, "quote_volume": 5927.20986, "trades": 31, "taker_buy_volume": 57844.6, "taker_buy_quote": 5709.81548}, {"ts": 1775040900000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 5306.5, "quote_volume": 522.79492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 16481.1, "quote_volume": 1625.1826, "trades": 13, "taker_buy_volume": 15382.9, "taker_buy_quote": 1516.90567}, {"ts": 1775041020000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1485.8, "quote_volume": 146.79146, "trades": 4, "taker_buy_volume": 1485.8, "taker_buy_quote": 146.79146}, {"ts": 1775041080000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 10750.7, "quote_volume": 1063.72832, "trades": 13, "taker_buy_volume": 9710.0, "taker_buy_quote": 960.69902}, {"ts": 1775041140000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 14890.4, "quote_volume": 1476.49939, "trades": 15, "taker_buy_volume": 14192.1, "taker_buy_quote": 1407.36769}, {"ts": 1775041200000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 12388.8, "quote_volume": 1231.66043, "trades": 12, "taker_buy_volume": 6516.7, "taker_buy_quote": 647.97369}, {"ts": 1775041260000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 52117.0, "quote_volume": 5182.8971, "trades": 26, "taker_buy_volume": 13494.0, "taker_buy_quote": 1343.4699}, {"ts": 1775041320000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 21837.8, "quote_volume": 2174.89826, "trades": 14, "taker_buy_volume": 2214.2, "taker_buy_quote": 220.33423}, {"ts": 1775041380000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 5211.3, "quote_volume": 518.69281, "trades": 7, "taker_buy_volume": 1850.8, "taker_buy_quote": 184.33968}, {"ts": 1775041440000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 3992.1, "quote_volume": 395.59708, "trades": 10, "taker_buy_volume": 2235.1, "taker_buy_quote": 221.49841}, {"ts": 1775041500000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 11523.9, "quote_volume": 1141.48587, "trades": 15, "taker_buy_volume": 8803.7, "taker_buy_quote": 872.19164}, {"ts": 1775041560000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 8089.6, "quote_volume": 800.4336, "trades": 13, "taker_buy_volume": 111.0, "taker_buy_quote": 11.0001}, {"ts": 1775041620000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 5748.9, "quote_volume": 567.26111, "trades": 21, "taker_buy_volume": 1283.9, "taker_buy_quote": 126.46415}, {"ts": 1775041680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 756.6, "quote_volume": 74.60634, "trades": 3, "taker_buy_volume": 55.8, "taker_buy_quote": 5.50746}, {"ts": 1775041740000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 2198.7, "quote_volume": 217.38199, "trades": 5, "taker_buy_volume": 1560.0, "taker_buy_quote": 154.27843}, {"ts": 1775041800000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 15344.0, "quote_volume": 1513.27788, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 20028.2, "quote_volume": 1971.6876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15803.6, "quote_volume": 1557.00679, "trades": 7, "taker_buy_volume": 4165.6, "taker_buy_quote": 410.5138}, {"ts": 1775041980000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 10848.5, "quote_volume": 1068.70608, "trades": 16, "taker_buy_volume": 3796.7, "taker_buy_quote": 374.14695}, {"ts": 1775042040000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 5782.1, "quote_volume": 569.41957, "trades": 10, "taker_buy_volume": 1436.8, "taker_buy_quote": 141.62755}, {"ts": 1775042100000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4898.2, "quote_volume": 482.27212, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 44.325}, {"ts": 1775042160000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 3912.9, "quote_volume": 385.13564, "trades": 7, "taker_buy_volume": 2587.8, "taker_buy_quote": 254.7458}, {"ts": 1775042220000, "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 33562.1, "quote_volume": 3316.54676, "trades": 27, "taker_buy_volume": 29834.1, "taker_buy_quote": 2948.75307}, {"ts": 1775042280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 3655.8, "quote_volume": 361.77365, "trades": 7, "taker_buy_volume": 3655.8, "taker_buy_quote": 361.77365}, {"ts": 1775042340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 70.8, "quote_volume": 6.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3247.5, "quote_volume": 320.8447, "trades": 5, "taker_buy_volume": 223.6, "taker_buy_quote": 22.09168}, {"ts": 1775042460000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 7677.8, "quote_volume": 759.44118, "trades": 24, "taker_buy_volume": 4195.5, "taker_buy_quote": 415.04171}, {"ts": 1775042520000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 31247.1, "quote_volume": 3093.41086, "trades": 26, "taker_buy_volume": 17216.7, "taker_buy_quote": 1704.61221}, {"ts": 1775042580000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 8036.6, "quote_volume": 797.16981, "trades": 10, "taker_buy_volume": 664.6, "taker_buy_quote": 65.86741}, {"ts": 1775042640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4928.9, "quote_volume": 489.66758, "trades": 12, "taker_buy_volume": 4828.9, "taker_buy_quote": 479.73758}, {"ts": 1775042700000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 21211.4, "quote_volume": 2109.59349, "trades": 20, "taker_buy_volume": 17722.6, "taker_buy_quote": 1762.90641}, {"ts": 1775042760000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 6213.1, "quote_volume": 617.31204, "trades": 7, "taker_buy_volume": 2376.9, "taker_buy_quote": 236.03825}, {"ts": 1775042820000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 21670.3, "quote_volume": 2155.37317, "trades": 11, "taker_buy_volume": 8120.8, "taker_buy_quote": 807.51735}, {"ts": 1775042880000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 30557.7, "quote_volume": 3039.53591, "trades": 15, "taker_buy_volume": 12963.1, "taker_buy_quote": 1289.82845}, {"ts": 1775042940000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 31663.5, "quote_volume": 3150.78089, "trades": 8, "taker_buy_volume": 3751.4, "taker_buy_quote": 373.52694}, {"ts": 1775043000000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 62586.4, "quote_volume": 6245.69739, "trades": 20, "taker_buy_volume": 61461.4, "taker_buy_quote": 6133.53489}, {"ts": 1775043060000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 41664.2, "quote_volume": 4160.13649, "trades": 31, "taker_buy_volume": 7160.5, "taker_buy_quote": 714.84069}, {"ts": 1775043120000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12996.4, "quote_volume": 1295.83108, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 89.82}, {"ts": 1775043180000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 6321.1, "quote_volume": 630.92475, "trades": 14, "taker_buy_volume": 3766.2, "taker_buy_quote": 375.95125}, {"ts": 1775043240000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2995.2, "quote_volume": 298.62144, "trades": 2, "taker_buy_volume": 2995.2, "taker_buy_quote": 298.62144}, {"ts": 1775043300000, "open": 0.0999, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 11903.1, "quote_volume": 1186.8122, "trades": 13, "taker_buy_volume": 1080.6, "taker_buy_quote": 107.48194}, {"ts": 1775043360000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2401.3, "quote_volume": 238.44909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.0994, "high": 0.1001, "low": 0.0994, "close": 0.1, "volume": 63535.8, "quote_volume": 6343.03703, "trades": 172, "taker_buy_volume": 60632.5, "taker_buy_quote": 6052.97811}, {"ts": 1775043480000, "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1003, "volume": 87348.4, "quote_volume": 8736.46232, "trades": 84, "taker_buy_volume": 70109.6, "taker_buy_quote": 7014.1545}, {"ts": 1775043540000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 100640.0, "quote_volume": 10114.9319, "trades": 74, "taker_buy_volume": 81446.7, "taker_buy_quote": 8187.93212}, {"ts": 1775043600000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 62873.9, "quote_volume": 6304.59774, "trades": 78, "taker_buy_volume": 36456.7, "taker_buy_quote": 3656.09676}, {"ts": 1775043660000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 24967.9, "quote_volume": 2506.95008, "trades": 45, "taker_buy_volume": 14688.0, "taker_buy_quote": 1474.86107}, {"ts": 1775043720000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 13145.2, "quote_volume": 1319.22174, "trades": 32, "taker_buy_volume": 12020.2, "taker_buy_quote": 1206.38424}, {"ts": 1775043780000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 15872.4, "quote_volume": 1591.82434, "trades": 35, "taker_buy_volume": 12139.4, "taker_buy_quote": 1217.80053}, {"ts": 1775043840000, "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 8981.6, "quote_volume": 898.34308, "trades": 15, "taker_buy_volume": 3159.1, "taker_buy_quote": 316.30141}, {"ts": 1775043900000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 4488.3, "quote_volume": 447.1527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 21030.6, "quote_volume": 2094.58172, "trades": 26, "taker_buy_volume": 20443.8, "taker_buy_quote": 2036.20066}, {"ts": 1775044020000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0991, "volume": 4025.1, "quote_volume": 400.34077, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 10190.6, "quote_volume": 1009.75227, "trades": 11, "taker_buy_volume": 8828.7, "taker_buy_quote": 874.92417}, {"ts": 1775044140000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 15037.3, "quote_volume": 1491.43958, "trades": 25, "taker_buy_volume": 8223.6, "taker_buy_quote": 815.80124}, {"ts": 1775044200000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 62571.6, "quote_volume": 6201.28012, "trades": 10, "taker_buy_volume": 61789.5, "taker_buy_quote": 6123.6958}, {"ts": 1775044260000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 5819.9, "quote_volume": 578.02552, "trades": 7, "taker_buy_volume": 1094.5, "taker_buy_quote": 108.7933}, {"ts": 1775044320000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0998, "volume": 25296.8, "quote_volume": 2518.70491, "trades": 18, "taker_buy_volume": 13945.9, "taker_buy_quote": 1390.14312}, {"ts": 1775044380000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 25032.0, "quote_volume": 2499.99516, "trades": 17, "taker_buy_volume": 25032.0, "taker_buy_quote": 2499.99516}, {"ts": 1775044440000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 34175.3, "quote_volume": 3419.21293, "trades": 23, "taker_buy_volume": 18687.3, "taker_buy_quote": 1870.41293}, {"ts": 1775044500000, "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1013, "volume": 116169.2, "quote_volume": 11706.45166, "trades": 55, "taker_buy_volume": 107421.8, "taker_buy_quote": 10822.91698}, {"ts": 1775044560000, "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.1009, "volume": 45164.8, "quote_volume": 4554.93622, "trades": 55, "taker_buy_volume": 7632.9, "taker_buy_quote": 770.47009}, {"ts": 1775044620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 22930.8, "quote_volume": 2310.3709, "trades": 22, "taker_buy_volume": 6395.6, "taker_buy_quote": 644.52848}, {"ts": 1775044680000, "open": 0.1009, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 16433.1, "quote_volume": 1657.41741, "trades": 23, "taker_buy_volume": 8944.3, "taker_buy_quote": 902.73085}, {"ts": 1775044740000, "open": 0.1011, "high": 0.1017, "low": 0.1011, "close": 0.1016, "volume": 42149.8, "quote_volume": 4278.29411, "trades": 33, "taker_buy_volume": 28323.0, "taker_buy_quote": 2875.28171}, {"ts": 1775044800000, "open": 0.1016, "high": 0.1026, "low": 0.1016, "close": 0.1026, "volume": 63022.8, "quote_volume": 6443.40835, "trades": 81, "taker_buy_volume": 40946.9, "taker_buy_quote": 4186.83112}, {"ts": 1775044860000, "open": 0.1027, "high": 0.1053, "low": 0.1027, "close": 0.1047, "volume": 753567.2, "quote_volume": 78755.29916, "trades": 393, "taker_buy_volume": 420277.4, "taker_buy_quote": 43876.03516}, {"ts": 1775044920000, "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1039, "volume": 194542.3, "quote_volume": 20233.70436, "trades": 154, "taker_buy_volume": 135002.7, "taker_buy_quote": 14040.79024}, {"ts": 1775044980000, "open": 0.1037, "high": 0.1044, "low": 0.1036, "close": 0.1041, "volume": 250400.2, "quote_volume": 26073.23303, "trades": 76, "taker_buy_volume": 133823.7, "taker_buy_quote": 13940.0995}, {"ts": 1775045040000, "open": 0.1041, "high": 0.1048, "low": 0.1041, "close": 0.1046, "volume": 30537.2, "quote_volume": 3192.60648, "trades": 36, "taker_buy_volume": 10596.5, "taker_buy_quote": 1106.85215}, {"ts": 1775045100000, "open": 0.1043, "high": 0.1047, "low": 0.1037, "close": 0.1047, "volume": 57301.5, "quote_volume": 5976.81891, "trades": 57, "taker_buy_volume": 44081.8, "taker_buy_quote": 4601.75634}, {"ts": 1775045160000, "open": 0.1047, "high": 0.1054, "low": 0.1045, "close": 0.1049, "volume": 28569.2, "quote_volume": 3003.95481, "trades": 49, "taker_buy_volume": 23486.5, "taker_buy_quote": 2471.20164}, {"ts": 1775045220000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 60480.2, "quote_volume": 6327.16322, "trades": 105, "taker_buy_volume": 38240.5, "taker_buy_quote": 4000.9853}, {"ts": 1775045280000, "open": 0.1049, "high": 0.106, "low": 0.1048, "close": 0.1048, "volume": 78647.0, "quote_volume": 8301.4223, "trades": 122, "taker_buy_volume": 47986.0, "taker_buy_quote": 5068.88263}, {"ts": 1775045340000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 22959.6, "quote_volume": 2396.53204, "trades": 31, "taker_buy_volume": 9394.6, "taker_buy_quote": 981.57782}, {"ts": 1775045400000, "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 21926.5, "quote_volume": 2282.16252, "trades": 35, "taker_buy_volume": 18745.2, "taker_buy_quote": 1951.27946}, {"ts": 1775045460000, "open": 0.1038, "high": 0.1046, "low": 0.1036, "close": 0.1046, "volume": 18304.5, "quote_volume": 1900.53904, "trades": 31, "taker_buy_volume": 16806.6, "taker_buy_quote": 1745.27095}, {"ts": 1775045520000, "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 53496.8, "quote_volume": 5611.2522, "trades": 46, "taker_buy_volume": 46436.1, "taker_buy_quote": 4869.0754}, {"ts": 1775045580000, "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 39514.1, "quote_volume": 4137.93071, "trades": 17, "taker_buy_volume": 4967.4, "taker_buy_quote": 521.01031}, {"ts": 1775045640000, "open": 0.1047, "high": 0.1052, "low": 0.1044, "close": 0.1044, "volume": 36642.2, "quote_volume": 3840.62639, "trades": 60, "taker_buy_volume": 25038.8, "taker_buy_quote": 2624.90921}, {"ts": 1775045700000, "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 36034.8, "quote_volume": 3751.0919, "trades": 53, "taker_buy_volume": 9325.5, "taker_buy_quote": 970.20475}, {"ts": 1775045760000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 13004.2, "quote_volume": 1353.42961, "trades": 27, "taker_buy_volume": 6990.7, "taker_buy_quote": 727.59183}, {"ts": 1775045820000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 14820.1, "quote_volume": 1544.08906, "trades": 22, "taker_buy_volume": 5953.6, "taker_buy_quote": 620.89205}, {"ts": 1775045880000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 30792.3, "quote_volume": 3212.70138, "trades": 53, "taker_buy_volume": 25867.1, "taker_buy_quote": 2699.00208}, {"ts": 1775045940000, "open": 0.105, "high": 0.1086, "low": 0.1049, "close": 0.1078, "volume": 299958.2, "quote_volume": 31990.92537, "trades": 301, "taker_buy_volume": 206527.9, "taker_buy_quote": 22035.38521}, {"ts": 1775046000000, "open": 0.1077, "high": 0.1078, "low": 0.1068, "close": 0.1073, "volume": 50910.3, "quote_volume": 5466.35391, "trades": 101, "taker_buy_volume": 32958.4, "taker_buy_quote": 3539.59057}, {"ts": 1775046060000, "open": 0.1073, "high": 0.1082, "low": 0.1073, "close": 0.1077, "volume": 50564.0, "quote_volume": 5459.30235, "trades": 56, "taker_buy_volume": 30417.1, "taker_buy_quote": 3284.70947}, {"ts": 1775046120000, "open": 0.1076, "high": 0.108, "low": 0.1074, "close": 0.1078, "volume": 29316.4, "quote_volume": 3159.88451, "trades": 41, "taker_buy_volume": 17451.1, "taker_buy_quote": 1882.75194}, {"ts": 1775046180000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 11192.0, "quote_volume": 1205.16667, "trades": 32, "taker_buy_volume": 7743.9, "taker_buy_quote": 834.11473}, {"ts": 1775046240000, "open": 0.1076, "high": 0.1076, "low": 0.1044, "close": 0.1047, "volume": 1217834.7, "quote_volume": 128870.03511, "trades": 638, "taker_buy_volume": 501272.1, "taker_buy_quote": 52765.24838}, {"ts": 1775046300000, "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.104, "volume": 179343.3, "quote_volume": 18748.24887, "trades": 121, "taker_buy_volume": 69948.5, "taker_buy_quote": 7314.4143}, {"ts": 1775046360000, "open": 0.104, "high": 0.1042, "low": 0.1032, "close": 0.1038, "volume": 136085.5, "quote_volume": 14125.97013, "trades": 122, "taker_buy_volume": 74132.4, "taker_buy_quote": 7703.1296}, {"ts": 1775046420000, "open": 0.1037, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 91453.3, "quote_volume": 9464.55916, "trades": 72, "taker_buy_volume": 29474.7, "taker_buy_quote": 3052.80894}, {"ts": 1775046480000, "open": 0.1035, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 470556.1, "quote_volume": 48363.93761, "trades": 155, "taker_buy_volume": 258555.2, "taker_buy_quote": 26567.81}, {"ts": 1775046540000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 77064.5, "quote_volume": 7925.45949, "trades": 48, "taker_buy_volume": 25267.0, "taker_buy_quote": 2597.99319}, {"ts": 1775046600000, "open": 0.1031, "high": 0.1034, "low": 0.1026, "close": 0.1028, "volume": 49842.3, "quote_volume": 5132.94169, "trades": 48, "taker_buy_volume": 22105.9, "taker_buy_quote": 2276.36848}, {"ts": 1775046660000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1026, "volume": 116268.1, "quote_volume": 11892.47417, "trades": 61, "taker_buy_volume": 18773.8, "taker_buy_quote": 1923.71029}, {"ts": 1775046720000, "open": 0.1027, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 13084.9, "quote_volume": 1346.54246, "trades": 27, "taker_buy_volume": 3443.9, "taker_buy_quote": 354.20028}, {"ts": 1775046780000, "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 76716.7, "quote_volume": 7933.09971, "trades": 63, "taker_buy_volume": 57422.9, "taker_buy_quote": 5938.58103}, {"ts": 1775046840000, "open": 0.103, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 28337.5, "quote_volume": 2924.95377, "trades": 43, "taker_buy_volume": 20250.4, "taker_buy_quote": 2092.07985}, {"ts": 1775046900000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 31826.8, "quote_volume": 3284.16702, "trades": 31, "taker_buy_volume": 19197.6, "taker_buy_quote": 1982.01288}, {"ts": 1775046960000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 41992.6, "quote_volume": 4336.37336, "trades": 19, "taker_buy_volume": 39905.1, "taker_buy_quote": 4121.34486}, {"ts": 1775047020000, "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.1041, "volume": 34457.0, "quote_volume": 3578.17374, "trades": 44, "taker_buy_volume": 31992.5, "taker_buy_quote": 3322.15509}, {"ts": 1775047080000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1045, "volume": 36841.1, "quote_volume": 3850.28679, "trades": 58, "taker_buy_volume": 24699.0, "taker_buy_quote": 2582.26845}, {"ts": 1775047140000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 81318.4, "quote_volume": 8533.54971, "trades": 63, "taker_buy_volume": 52439.1, "taker_buy_quote": 5499.96963}, {"ts": 1775047200000, "open": 0.1048, "high": 0.1056, "low": 0.1044, "close": 0.1045, "volume": 182847.3, "quote_volume": 19214.57714, "trades": 166, "taker_buy_volume": 107997.6, "taker_buy_quote": 11367.17535}, {"ts": 1775047260000, "open": 0.1047, "high": 0.1054, "low": 0.1043, "close": 0.1053, "volume": 95818.4, "quote_volume": 10058.69938, "trades": 71, "taker_buy_volume": 83781.0, "taker_buy_quote": 8793.30038}, {"ts": 1775047320000, "open": 0.1052, "high": 0.1052, "low": 0.1043, "close": 0.1043, "volume": 29324.7, "quote_volume": 3068.47452, "trades": 60, "taker_buy_volume": 11959.7, "taker_buy_quote": 1250.77578}, {"ts": 1775047380000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 33124.8, "quote_volume": 3455.53589, "trades": 24, "taker_buy_volume": 29146.2, "taker_buy_quote": 3040.31005}, {"ts": 1775047440000, "open": 0.1043, "high": 0.1049, "low": 0.1038, "close": 0.1047, "volume": 170357.9, "quote_volume": 17763.14266, "trades": 165, "taker_buy_volume": 95469.2, "taker_buy_quote": 9969.17524}, {"ts": 1775047500000, "open": 0.1047, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 91052.4, "quote_volume": 9494.18224, "trades": 90, "taker_buy_volume": 46583.6, "taker_buy_quote": 4862.56925}, {"ts": 1775047560000, "open": 0.1045, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 32744.0, "quote_volume": 3418.18191, "trades": 35, "taker_buy_volume": 3543.6, "taker_buy_quote": 370.22993}, {"ts": 1775047620000, "open": 0.1044, "high": 0.1058, "low": 0.1043, "close": 0.1055, "volume": 58330.3, "quote_volume": 6127.34148, "trades": 72, "taker_buy_volume": 39168.1, "taker_buy_quote": 4117.49996}, {"ts": 1775047680000, "open": 0.1056, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 8108.4, "quote_volume": 856.26353, "trades": 13, "taker_buy_volume": 6864.0, "taker_buy_quote": 724.73111}, {"ts": 1775047740000, "open": 0.1056, "high": 0.107, "low": 0.1056, "close": 0.1068, "volume": 163044.7, "quote_volume": 17392.72327, "trades": 130, "taker_buy_volume": 139707.1, "taker_buy_quote": 14908.34009}, {"ts": 1775047800000, "open": 0.1068, "high": 0.1071, "low": 0.1065, "close": 0.1069, "volume": 43836.3, "quote_volume": 4684.51388, "trades": 38, "taker_buy_volume": 33272.7, "taker_buy_quote": 3556.32599}, {"ts": 1775047860000, "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1065, "volume": 38595.8, "quote_volume": 4110.74511, "trades": 36, "taker_buy_volume": 36005.1, "taker_buy_quote": 3834.83199}, {"ts": 1775047920000, "open": 0.1065, "high": 0.1075, "low": 0.1065, "close": 0.1075, "volume": 149074.0, "quote_volume": 15978.50682, "trades": 88, "taker_buy_volume": 120078.4, "taker_buy_quote": 12869.51998}, {"ts": 1775047980000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 38101.5, "quote_volume": 4084.79028, "trades": 66, "taker_buy_volume": 11715.1, "taker_buy_quote": 1256.0855}, {"ts": 1775048040000, "open": 0.1071, "high": 0.1075, "low": 0.1067, "close": 0.1073, "volume": 33724.0, "quote_volume": 3612.89559, "trades": 41, "taker_buy_volume": 18279.6, "taker_buy_quote": 1959.291}, {"ts": 1775048100000, "open": 0.1073, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 78763.4, "quote_volume": 8459.08705, "trades": 55, "taker_buy_volume": 22126.3, "taker_buy_quote": 2373.80724}, {"ts": 1775048160000, "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 29290.0, "quote_volume": 3134.39042, "trades": 42, "taker_buy_volume": 17280.4, "taker_buy_quote": 1850.15685}, {"ts": 1775048220000, "open": 0.1067, "high": 0.1068, "low": 0.1058, "close": 0.1063, "volume": 152210.9, "quote_volume": 16197.88944, "trades": 105, "taker_buy_volume": 108261.2, "taker_buy_quote": 11527.04224}, {"ts": 1775048280000, "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 21985.2, "quote_volume": 2340.0777, "trades": 35, "taker_buy_volume": 12741.4, "taker_buy_quote": 1355.47114}, {"ts": 1775048340000, "open": 0.1067, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 41703.8, "quote_volume": 4465.26702, "trades": 42, "taker_buy_volume": 36242.3, "taker_buy_quote": 3881.02093}, {"ts": 1775048400000, "open": 0.1071, "high": 0.1084, "low": 0.1067, "close": 0.1081, "volume": 191401.7, "quote_volume": 20581.34799, "trades": 157, "taker_buy_volume": 163407.4, "taker_buy_quote": 17572.44047}, {"ts": 1775048460000, "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.1078, "volume": 78798.1, "quote_volume": 8502.29816, "trades": 83, "taker_buy_volume": 48173.3, "taker_buy_quote": 5199.92831}, {"ts": 1775048520000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 50998.6, "quote_volume": 5489.99975, "trades": 70, "taker_buy_volume": 39523.2, "taker_buy_quote": 4256.33656}, {"ts": 1775048580000, "open": 0.1076, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 34069.9, "quote_volume": 3670.74902, "trades": 46, "taker_buy_volume": 21837.9, "taker_buy_quote": 2352.85284}, {"ts": 1775048640000, "open": 0.1079, "high": 0.1088, "low": 0.1079, "close": 0.1085, "volume": 59460.2, "quote_volume": 6443.29598, "trades": 89, "taker_buy_volume": 42649.2, "taker_buy_quote": 4620.69067}, {"ts": 1775048700000, "open": 0.1084, "high": 0.1099, "low": 0.1082, "close": 0.1099, "volume": 262271.2, "quote_volume": 28562.76144, "trades": 252, "taker_buy_volume": 203258.4, "taker_buy_quote": 22140.57466}, {"ts": 1775048760000, "open": 0.1096, "high": 0.1105, "low": 0.1096, "close": 0.1102, "volume": 417359.7, "quote_volume": 45967.38369, "trades": 468, "taker_buy_volume": 246326.9, "taker_buy_quote": 27146.66456}, {"ts": 1775048820000, "open": 0.1105, "high": 0.1126, "low": 0.1101, "close": 0.112, "volume": 476330.2, "quote_volume": 53052.20484, "trades": 465, "taker_buy_volume": 210285.2, "taker_buy_quote": 23404.45698}, {"ts": 1775048880000, "open": 0.1118, "high": 0.1139, "low": 0.1118, "close": 0.1137, "volume": 374351.8, "quote_volume": 42223.17857, "trades": 425, "taker_buy_volume": 225120.2, "taker_buy_quote": 25412.45071}, {"ts": 1775048940000, "open": 0.1137, "high": 0.1161, "low": 0.1132, "close": 0.1156, "volume": 1845328.2, "quote_volume": 211378.28308, "trades": 1454, "taker_buy_volume": 1211752.2, "taker_buy_quote": 138816.33279}, {"ts": 1775049000000, "open": 0.1156, "high": 0.118, "low": 0.1154, "close": 0.1161, "volume": 1221057.0, "quote_volume": 142551.36748, "trades": 1351, "taker_buy_volume": 539977.6, "taker_buy_quote": 63086.36846}, {"ts": 1775049060000, "open": 0.1161, "high": 0.1172, "low": 0.1157, "close": 0.1169, "volume": 111878.8, "quote_volume": 13012.43835, "trades": 167, "taker_buy_volume": 68870.5, "taker_buy_quote": 8012.93648}, {"ts": 1775049120000, "open": 0.1169, "high": 0.1182, "low": 0.1163, "close": 0.1163, "volume": 376945.2, "quote_volume": 44113.55486, "trades": 278, "taker_buy_volume": 168979.7, "taker_buy_quote": 19788.76191}, {"ts": 1775049180000, "open": 0.1163, "high": 0.1167, "low": 0.1153, "close": 0.1163, "volume": 170531.9, "quote_volume": 19783.44469, "trades": 229, "taker_buy_volume": 70863.2, "taker_buy_quote": 8229.05004}, {"ts": 1775049240000, "open": 0.1163, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 154892.4, "quote_volume": 17947.97109, "trades": 150, "taker_buy_volume": 72274.9, "taker_buy_quote": 8386.25611}, {"ts": 1775049300000, "open": 0.1157, "high": 0.117, "low": 0.1153, "close": 0.1168, "volume": 144808.3, "quote_volume": 16822.78067, "trades": 247, "taker_buy_volume": 96588.3, "taker_buy_quote": 11225.42137}, {"ts": 1775049360000, "open": 0.117, "high": 0.1196, "low": 0.117, "close": 0.1193, "volume": 641252.3, "quote_volume": 75831.52878, "trades": 796, "taker_buy_volume": 340459.4, "taker_buy_quote": 40285.52078}, {"ts": 1775049420000, "open": 0.1194, "high": 0.1227, "low": 0.1187, "close": 0.1206, "volume": 937559.5, "quote_volume": 113621.66417, "trades": 950, "taker_buy_volume": 577680.4, "taker_buy_quote": 69969.63659}, {"ts": 1775049480000, "open": 0.1206, "high": 0.1211, "low": 0.1194, "close": 0.1208, "volume": 447669.7, "quote_volume": 53857.90354, "trades": 394, "taker_buy_volume": 227379.0, "taker_buy_quote": 27379.585}, {"ts": 1775049540000, "open": 0.1209, "high": 0.122, "low": 0.1179, "close": 0.1188, "volume": 533967.6, "quote_volume": 64089.30564, "trades": 619, "taker_buy_volume": 179185.0, "taker_buy_quote": 21595.72141}, {"ts": 1775049600000, "open": 0.1187, "high": 0.1189, "low": 0.1176, "close": 0.1181, "volume": 125303.8, "quote_volume": 14806.81714, "trades": 136, "taker_buy_volume": 68998.7, "taker_buy_quote": 8157.21269}, {"ts": 1775049660000, "open": 0.1178, "high": 0.1189, "low": 0.1172, "close": 0.1182, "volume": 188812.5, "quote_volume": 22300.34191, "trades": 217, "taker_buy_volume": 95952.5, "taker_buy_quote": 11346.1442}, {"ts": 1775049720000, "open": 0.1181, "high": 0.1186, "low": 0.1175, "close": 0.1179, "volume": 51185.9, "quote_volume": 6049.68507, "trades": 66, "taker_buy_volume": 41419.7, "taker_buy_quote": 4895.81201}, {"ts": 1775049780000, "open": 0.1178, "high": 0.1181, "low": 0.1158, "close": 0.1165, "volume": 270792.5, "quote_volume": 31557.01666, "trades": 159, "taker_buy_volume": 149205.3, "taker_buy_quote": 17355.27121}, {"ts": 1775049840000, "open": 0.1162, "high": 0.1164, "low": 0.1152, "close": 0.1158, "volume": 199722.6, "quote_volume": 23109.15039, "trades": 263, "taker_buy_volume": 105295.5, "taker_buy_quote": 12189.47665}, {"ts": 1775049900000, "open": 0.1154, "high": 0.1164, "low": 0.1147, "close": 0.1159, "volume": 505346.3, "quote_volume": 58285.79495, "trades": 262, "taker_buy_volume": 330004.4, "taker_buy_quote": 38042.08049}, {"ts": 1775049960000, "open": 0.1159, "high": 0.1163, "low": 0.115, "close": 0.115, "volume": 53135.8, "quote_volume": 6157.46126, "trades": 85, "taker_buy_volume": 15969.7, "taker_buy_quote": 1852.98414}, {"ts": 1775050020000, "open": 0.1149, "high": 0.1155, "low": 0.1143, "close": 0.1152, "volume": 131363.4, "quote_volume": 15096.60073, "trades": 123, "taker_buy_volume": 69999.8, "taker_buy_quote": 8052.78142}, {"ts": 1775050080000, "open": 0.1151, "high": 0.1158, "low": 0.1146, "close": 0.1155, "volume": 143382.1, "quote_volume": 16500.766, "trades": 143, "taker_buy_volume": 84340.6, "taker_buy_quote": 9713.06472}, {"ts": 1775050140000, "open": 0.1157, "high": 0.1167, "low": 0.1146, "close": 0.1158, "volume": 191586.7, "quote_volume": 22130.6825, "trades": 179, "taker_buy_volume": 107849.8, "taker_buy_quote": 12461.67183}, {"ts": 1775050200000, "open": 0.1157, "high": 0.117, "low": 0.1155, "close": 0.1163, "volume": 143229.9, "quote_volume": 16695.33259, "trades": 147, "taker_buy_volume": 91935.9, "taker_buy_quote": 10722.58997}, {"ts": 1775050260000, "open": 0.1162, "high": 0.118, "low": 0.1158, "close": 0.1178, "volume": 153260.7, "quote_volume": 17995.85144, "trades": 184, "taker_buy_volume": 101833.9, "taker_buy_quote": 11980.39771}, {"ts": 1775050320000, "open": 0.1179, "high": 0.1191, "low": 0.1176, "close": 0.1183, "volume": 309372.2, "quote_volume": 36670.86638, "trades": 231, "taker_buy_volume": 112854.0, "taker_buy_quote": 13378.85809}, {"ts": 1775050380000, "open": 0.1182, "high": 0.1188, "low": 0.1161, "close": 0.1176, "volume": 196968.2, "quote_volume": 23079.07111, "trades": 208, "taker_buy_volume": 79509.1, "taker_buy_quote": 9310.6924}, {"ts": 1775050440000, "open": 0.1175, "high": 0.1177, "low": 0.1158, "close": 0.1158, "volume": 200508.7, "quote_volume": 23417.27151, "trades": 157, "taker_buy_volume": 21203.2, "taker_buy_quote": 2471.68669}, {"ts": 1775050500000, "open": 0.1159, "high": 0.1181, "low": 0.1154, "close": 0.118, "volume": 70197.8, "quote_volume": 8202.07586, "trades": 97, "taker_buy_volume": 45355.8, "taker_buy_quote": 5284.60089}, {"ts": 1775050560000, "open": 0.1182, "high": 0.1188, "low": 0.1177, "close": 0.1185, "volume": 63275.4, "quote_volume": 7487.46765, "trades": 123, "taker_buy_volume": 33732.5, "taker_buy_quote": 3994.35614}, {"ts": 1775050620000, "open": 0.1185, "high": 0.1185, "low": 0.1146, "close": 0.1155, "volume": 208310.5, "quote_volume": 24101.42497, "trades": 249, "taker_buy_volume": 64083.2, "taker_buy_quote": 7393.37607}, {"ts": 1775050680000, "open": 0.1154, "high": 0.1157, "low": 0.1132, "close": 0.1135, "volume": 131476.6, "quote_volume": 15010.41638, "trades": 157, "taker_buy_volume": 57873.9, "taker_buy_quote": 6634.85557}, {"ts": 1775050740000, "open": 0.1135, "high": 0.1135, "low": 0.1113, "close": 0.1113, "volume": 237833.1, "quote_volume": 26674.12109, "trades": 222, "taker_buy_volume": 51150.6, "taker_buy_quote": 5741.21565}, {"ts": 1775050800000, "open": 0.1114, "high": 0.1118, "low": 0.1097, "close": 0.1116, "volume": 514784.7, "quote_volume": 56920.50536, "trades": 403, "taker_buy_volume": 227939.0, "taker_buy_quote": 25260.97562}, {"ts": 1775050860000, "open": 0.1116, "high": 0.1122, "low": 0.1116, "close": 0.1117, "volume": 175617.8, "quote_volume": 19660.74119, "trades": 99, "taker_buy_volume": 72929.4, "taker_buy_quote": 8162.20289}, {"ts": 1775050920000, "open": 0.1118, "high": 0.1121, "low": 0.1112, "close": 0.1114, "volume": 76989.7, "quote_volume": 8587.55344, "trades": 81, "taker_buy_volume": 5787.3, "taker_buy_quote": 645.96469}, {"ts": 1775050980000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.1112, "volume": 48285.4, "quote_volume": 5365.13662, "trades": 47, "taker_buy_volume": 32085.1, "taker_buy_quote": 3564.71014}, {"ts": 1775051040000, "open": 0.111, "high": 0.1119, "low": 0.111, "close": 0.1115, "volume": 222028.4, "quote_volume": 24754.82233, "trades": 102, "taker_buy_volume": 73914.0, "taker_buy_quote": 8238.77038}, {"ts": 1775051100000, "open": 0.1116, "high": 0.112, "low": 0.1109, "close": 0.1115, "volume": 114294.8, "quote_volume": 12736.31605, "trades": 108, "taker_buy_volume": 77855.5, "taker_buy_quote": 8677.25111}, {"ts": 1775051160000, "open": 0.1115, "high": 0.1128, "low": 0.1113, "close": 0.1125, "volume": 130722.1, "quote_volume": 14678.26647, "trades": 121, "taker_buy_volume": 99929.7, "taker_buy_quote": 11225.99999}, {"ts": 1775051220000, "open": 0.1125, "high": 0.1132, "low": 0.1123, "close": 0.1127, "volume": 71889.1, "quote_volume": 8112.28262, "trades": 68, "taker_buy_volume": 47668.5, "taker_buy_quote": 5382.22372}, {"ts": 1775051280000, "open": 0.1127, "high": 0.1131, "low": 0.1124, "close": 0.1126, "volume": 141288.0, "quote_volume": 15941.65193, "trades": 112, "taker_buy_volume": 95689.4, "taker_buy_quote": 10802.96207}, {"ts": 1775051340000, "open": 0.1128, "high": 0.1137, "low": 0.1128, "close": 0.1133, "volume": 65449.9, "quote_volume": 7408.06654, "trades": 54, "taker_buy_volume": 43347.9, "taker_buy_quote": 4902.64909}, {"ts": 1775051400000, "open": 0.1133, "high": 0.1137, "low": 0.113, "close": 0.1133, "volume": 67123.9, "quote_volume": 7610.48508, "trades": 76, "taker_buy_volume": 33696.1, "taker_buy_quote": 3821.19107}, {"ts": 1775051460000, "open": 0.1131, "high": 0.1133, "low": 0.1119, "close": 0.1121, "volume": 110332.5, "quote_volume": 12446.2246, "trades": 159, "taker_buy_volume": 48952.9, "taker_buy_quote": 5528.69609}, {"ts": 1775051520000, "open": 0.1119, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 45811.3, "quote_volume": 5113.25419, "trades": 52, "taker_buy_volume": 22745.9, "taker_buy_quote": 2539.19961}, {"ts": 1775051580000, "open": 0.1117, "high": 0.113, "low": 0.1117, "close": 0.1129, "volume": 19952.5, "quote_volume": 2245.17974, "trades": 38, "taker_buy_volume": 18827.5, "taker_buy_quote": 2118.16724}, {"ts": 1775051640000, "open": 0.1128, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 165655.4, "quote_volume": 18682.13234, "trades": 170, "taker_buy_volume": 79059.1, "taker_buy_quote": 8922.83491}, {"ts": 1775051700000, "open": 0.1131, "high": 0.1139, "low": 0.1127, "close": 0.1128, "volume": 129633.8, "quote_volume": 14650.50546, "trades": 93, "taker_buy_volume": 39540.0, "taker_buy_quote": 4475.93288}, {"ts": 1775051760000, "open": 0.1129, "high": 0.114, "low": 0.1129, "close": 0.1138, "volume": 180722.7, "quote_volume": 20526.67531, "trades": 178, "taker_buy_volume": 109242.5, "taker_buy_quote": 12411.9334}, {"ts": 1775051820000, "open": 0.1138, "high": 0.1146, "low": 0.1133, "close": 0.1133, "volume": 103933.2, "quote_volume": 11842.63608, "trades": 120, "taker_buy_volume": 30463.1, "taker_buy_quote": 3479.04639}, {"ts": 1775051880000, "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1129, "volume": 19113.7, "quote_volume": 2156.91658, "trades": 33, "taker_buy_volume": 9003.4, "taker_buy_quote": 1015.17321}, {"ts": 1775051940000, "open": 0.1128, "high": 0.1128, "low": 0.1119, "close": 0.1122, "volume": 30446.5, "quote_volume": 3419.22608, "trades": 54, "taker_buy_volume": 8379.5, "taker_buy_quote": 941.9083}, {"ts": 1775052000000, "open": 0.112, "high": 0.1129, "low": 0.112, "close": 0.1123, "volume": 51032.0, "quote_volume": 5740.71159, "trades": 55, "taker_buy_volume": 38491.4, "taker_buy_quote": 4328.73667}, {"ts": 1775052060000, "open": 0.1122, "high": 0.1122, "low": 0.111, "close": 0.1115, "volume": 70112.0, "quote_volume": 7823.99829, "trades": 63, "taker_buy_volume": 17891.7, "taker_buy_quote": 1993.84243}, {"ts": 1775052120000, "open": 0.1112, "high": 0.1112, "low": 0.1097, "close": 0.1103, "volume": 360072.5, "quote_volume": 39695.16766, "trades": 238, "taker_buy_volume": 97216.2, "taker_buy_quote": 10722.78756}, {"ts": 1775052180000, "open": 0.1104, "high": 0.111, "low": 0.1101, "close": 0.1109, "volume": 93596.5, "quote_volume": 10344.10819, "trades": 105, "taker_buy_volume": 63180.5, "taker_buy_quote": 6986.4398}, {"ts": 1775052240000, "open": 0.1108, "high": 0.1114, "low": 0.1106, "close": 0.1112, "volume": 86574.2, "quote_volume": 9606.38936, "trades": 98, "taker_buy_volume": 46100.6, "taker_buy_quote": 5116.05624}, {"ts": 1775052300000, "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1114, "volume": 65259.5, "quote_volume": 7250.48614, "trades": 58, "taker_buy_volume": 16910.7, "taker_buy_quote": 1879.57235}, {"ts": 1775052360000, "open": 0.1115, "high": 0.1116, "low": 0.1105, "close": 0.1108, "volume": 86678.8, "quote_volume": 9620.06028, "trades": 60, "taker_buy_volume": 48311.8, "taker_buy_quote": 5359.29916}, {"ts": 1775052420000, "open": 0.1107, "high": 0.1115, "low": 0.1107, "close": 0.1114, "volume": 94771.1, "quote_volume": 10531.95543, "trades": 56, "taker_buy_volume": 79470.2, "taker_buy_quote": 8832.29091}, {"ts": 1775052480000, "open": 0.1112, "high": 0.1124, "low": 0.1112, "close": 0.1119, "volume": 143691.3, "quote_volume": 16086.5478, "trades": 177, "taker_buy_volume": 120216.4, "taker_buy_quote": 13459.15696}, {"ts": 1775052540000, "open": 0.112, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 42863.9, "quote_volume": 4792.00205, "trades": 36, "taker_buy_volume": 35290.0, "taker_buy_quote": 3945.85822}, {"ts": 1775052600000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1116, "volume": 38063.9, "quote_volume": 4251.71449, "trades": 44, "taker_buy_volume": 22472.1, "taker_buy_quote": 2509.48372}, {"ts": 1775052660000, "open": 0.1115, "high": 0.1117, "low": 0.111, "close": 0.111, "volume": 30671.9, "quote_volume": 3415.43848, "trades": 32, "taker_buy_volume": 9831.1, "taker_buy_quote": 1096.21734}, {"ts": 1775052720000, "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1114, "volume": 59059.9, "quote_volume": 6575.2367, "trades": 58, "taker_buy_volume": 38312.4, "taker_buy_quote": 4268.09796}, {"ts": 1775052780000, "open": 0.1113, "high": 0.1115, "low": 0.1109, "close": 0.1109, "volume": 54502.9, "quote_volume": 6050.5059, "trades": 19, "taker_buy_volume": 127.0, "taker_buy_quote": 14.15274}, {"ts": 1775052840000, "open": 0.1108, "high": 0.1119, "low": 0.1108, "close": 0.1119, "volume": 11684.5, "quote_volume": 1298.22147, "trades": 18, "taker_buy_volume": 11099.2, "taker_buy_quote": 1233.01599}, {"ts": 1775052900000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 10019.7, "quote_volume": 1120.2314, "trades": 20, "taker_buy_volume": 5736.3, "taker_buy_quote": 642.12307}, {"ts": 1775052960000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 37351.3, "quote_volume": 4203.77363, "trades": 51, "taker_buy_volume": 22298.5, "taker_buy_quote": 2509.99197}, {"ts": 1775053020000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.1123, "volume": 11740.5, "quote_volume": 1317.19833, "trades": 18, "taker_buy_volume": 2708.6, "taker_buy_quote": 303.97748}, {"ts": 1775053080000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 19989.6, "quote_volume": 2246.57067, "trades": 17, "taker_buy_volume": 11192.1, "taker_buy_quote": 1256.97522}, {"ts": 1775053140000, "open": 0.1126, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 14931.5, "quote_volume": 1682.39688, "trades": 30, "taker_buy_volume": 12937.3, "taker_buy_quote": 1458.05705}, {"ts": 1775053200000, "open": 0.1129, "high": 0.1134, "low": 0.1127, "close": 0.1127, "volume": 21047.1, "quote_volume": 2382.79912, "trades": 36, "taker_buy_volume": 10900.0, "taker_buy_quote": 1234.41471}, {"ts": 1775053260000, "open": 0.1126, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 8075.7, "quote_volume": 910.83366, "trades": 20, "taker_buy_volume": 4735.3, "taker_buy_quote": 533.95305}, {"ts": 1775053320000, "open": 0.1128, "high": 0.1128, "low": 0.112, "close": 0.1122, "volume": 92299.3, "quote_volume": 10359.22085, "trades": 65, "taker_buy_volume": 24316.3, "taker_buy_quote": 2729.80352}, {"ts": 1775053380000, "open": 0.1122, "high": 0.1122, "low": 0.1113, "close": 0.1115, "volume": 69310.7, "quote_volume": 7733.84269, "trades": 69, "taker_buy_volume": 14380.5, "taker_buy_quote": 1602.8854}, {"ts": 1775053440000, "open": 0.1114, "high": 0.1115, "low": 0.1108, "close": 0.1115, "volume": 46134.6, "quote_volume": 5128.09722, "trades": 44, "taker_buy_volume": 39446.5, "taker_buy_quote": 4385.15408}, {"ts": 1775053500000, "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 11742.3, "quote_volume": 1306.92768, "trades": 9, "taker_buy_volume": 5524.5, "taker_buy_quote": 614.89164}, {"ts": 1775053560000, "open": 0.1111, "high": 0.1125, "low": 0.1107, "close": 0.1125, "volume": 41037.3, "quote_volume": 4567.03469, "trades": 56, "taker_buy_volume": 36763.2, "taker_buy_quote": 4092.76231}, {"ts": 1775053620000, "open": 0.1126, "high": 0.1128, "low": 0.1116, "close": 0.1121, "volume": 23275.6, "quote_volume": 2609.83607, "trades": 34, "taker_buy_volume": 8984.1, "taker_buy_quote": 1010.01755}, {"ts": 1775053680000, "open": 0.1121, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 10986.7, "quote_volume": 1233.87084, "trades": 23, "taker_buy_volume": 8698.8, "taker_buy_quote": 977.39726}, {"ts": 1775053740000, "open": 0.1127, "high": 0.1142, "low": 0.1127, "close": 0.1142, "volume": 132412.5, "quote_volume": 15036.01416, "trades": 116, "taker_buy_volume": 79104.3, "taker_buy_quote": 8983.01648}, {"ts": 1775053800000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 94203.5, "quote_volume": 10689.79364, "trades": 115, "taker_buy_volume": 53144.1, "taker_buy_quote": 6030.75815}, {"ts": 1775053860000, "open": 0.113, "high": 0.113, "low": 0.1119, "close": 0.112, "volume": 58858.3, "quote_volume": 6608.1675, "trades": 51, "taker_buy_volume": 38822.3, "taker_buy_quote": 4352.00165}, {"ts": 1775053920000, "open": 0.112, "high": 0.1123, "low": 0.1112, "close": 0.1123, "volume": 81985.5, "quote_volume": 9166.10656, "trades": 96, "taker_buy_volume": 35371.7, "taker_buy_quote": 3955.38782}, {"ts": 1775053980000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 2087.6, "quote_volume": 234.93866, "trades": 14, "taker_buy_volume": 477.6, "taker_buy_quote": 53.73518}, {"ts": 1775054040000, "open": 0.1124, "high": 0.1124, "low": 0.112, "close": 0.112, "volume": 7797.7, "quote_volume": 874.93181, "trades": 14, "taker_buy_volume": 4880.4, "taker_buy_quote": 547.53512}, {"ts": 1775054100000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 4163.6, "quote_volume": 465.97861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054160000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 20554.9, "quote_volume": 2292.96358, "trades": 21, "taker_buy_volume": 5091.9, "taker_buy_quote": 568.44042}, {"ts": 1775054220000, "open": 0.1113, "high": 0.1121, "low": 0.1109, "close": 0.1111, "volume": 140342.3, "quote_volume": 15641.26289, "trades": 85, "taker_buy_volume": 96143.0, "taker_buy_quote": 10721.62411}, {"ts": 1775054280000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 10122.6, "quote_volume": 1125.89371, "trades": 17, "taker_buy_volume": 2395.0, "taker_buy_quote": 266.63351}, {"ts": 1775054340000, "open": 0.1116, "high": 0.1119, "low": 0.1112, "close": 0.1112, "volume": 22127.1, "quote_volume": 2469.27465, "trades": 39, "taker_buy_volume": 2985.6, "taker_buy_quote": 333.52415}, {"ts": 1775054400000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 19860.5, "quote_volume": 2207.98651, "trades": 39, "taker_buy_volume": 7494.6, "taker_buy_quote": 833.44296}, {"ts": 1775054460000, "open": 0.111, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 93545.8, "quote_volume": 10339.64167, "trades": 89, "taker_buy_volume": 25191.6, "taker_buy_quote": 2783.71323}, {"ts": 1775054520000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 92780.3, "quote_volume": 10232.28871, "trades": 110, "taker_buy_volume": 36401.3, "taker_buy_quote": 4017.24904}, {"ts": 1775054580000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1104, "volume": 75657.8, "quote_volume": 8354.93781, "trades": 68, "taker_buy_volume": 34102.4, "taker_buy_quote": 3764.22514}, {"ts": 1775054640000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 83286.6, "quote_volume": 9186.84283, "trades": 60, "taker_buy_volume": 26937.8, "taker_buy_quote": 2973.04259}, {"ts": 1775054700000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 11937.4, "quote_volume": 1321.17101, "trades": 26, "taker_buy_volume": 3400.3, "taker_buy_quote": 376.27088}, {"ts": 1775054760000, "open": 0.1108, "high": 0.1113, "low": 0.1108, "close": 0.111, "volume": 53542.0, "quote_volume": 5950.70293, "trades": 55, "taker_buy_volume": 32975.8, "taker_buy_quote": 3665.50474}, {"ts": 1775054820000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 33701.0, "quote_volume": 3741.94861, "trades": 37, "taker_buy_volume": 5096.6, "taker_buy_quote": 566.01185}, {"ts": 1775054880000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 5241.0, "quote_volume": 582.44732, "trades": 15, "taker_buy_volume": 2512.5, "taker_buy_quote": 279.27974}, {"ts": 1775054940000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 12472.9, "quote_volume": 1385.68401, "trades": 15, "taker_buy_volume": 1088.4, "taker_buy_quote": 121.03503}, {"ts": 1775055000000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 35814.4, "quote_volume": 3984.53708, "trades": 45, "taker_buy_volume": 14732.8, "taker_buy_quote": 1639.41516}, {"ts": 1775055060000, "open": 0.1114, "high": 0.1121, "low": 0.1111, "close": 0.1121, "volume": 33195.2, "quote_volume": 3700.70005, "trades": 61, "taker_buy_volume": 15469.9, "taker_buy_quote": 1726.82249}, {"ts": 1775055120000, "open": 0.1122, "high": 0.1124, "low": 0.1119, "close": 0.1123, "volume": 73987.4, "quote_volume": 8299.56938, "trades": 74, "taker_buy_volume": 27435.7, "taker_buy_quote": 3077.26838}, {"ts": 1775055180000, "open": 0.1123, "high": 0.1131, "low": 0.1122, "close": 0.1131, "volume": 43158.9, "quote_volume": 4853.27228, "trades": 42, "taker_buy_volume": 19748.2, "taker_buy_quote": 2224.341}, {"ts": 1775055240000, "open": 0.1132, "high": 0.1141, "low": 0.1131, "close": 0.114, "volume": 69587.6, "quote_volume": 7902.57293, "trades": 74, "taker_buy_volume": 32572.0, "taker_buy_quote": 3702.63889}, {"ts": 1775055300000, "open": 0.1138, "high": 0.1141, "low": 0.1135, "close": 0.1138, "volume": 125819.5, "quote_volume": 14314.824, "trades": 105, "taker_buy_volume": 33654.1, "taker_buy_quote": 3831.93429}, {"ts": 1775055360000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 100877.1, "quote_volume": 11500.30685, "trades": 56, "taker_buy_volume": 9016.7, "taker_buy_quote": 1028.07196}, {"ts": 1775055420000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.114, "volume": 63590.7, "quote_volume": 7246.11267, "trades": 59, "taker_buy_volume": 24988.9, "taker_buy_quote": 2848.27002}, {"ts": 1775055480000, "open": 0.114, "high": 0.114, "low": 0.1129, "close": 0.1132, "volume": 20664.4, "quote_volume": 2342.51712, "trades": 34, "taker_buy_volume": 7311.6, "taker_buy_quote": 826.50262}, {"ts": 1775055540000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 10556.4, "quote_volume": 1197.7335, "trades": 16, "taker_buy_volume": 5513.7, "taker_buy_quote": 625.66457}, {"ts": 1775055600000, "open": 0.1133, "high": 0.1133, "low": 0.112, "close": 0.1125, "volume": 45205.2, "quote_volume": 5091.85998, "trades": 63, "taker_buy_volume": 17647.2, "taker_buy_quote": 1988.5813}, {"ts": 1775055660000, "open": 0.1125, "high": 0.1137, "low": 0.1125, "close": 0.1134, "volume": 181354.6, "quote_volume": 20541.33482, "trades": 188, "taker_buy_volume": 88861.0, "taker_buy_quote": 10067.66421}, {"ts": 1775055720000, "open": 0.1133, "high": 0.1142, "low": 0.113, "close": 0.1138, "volume": 344543.3, "quote_volume": 39205.16442, "trades": 301, "taker_buy_volume": 239263.7, "taker_buy_quote": 27239.61021}, {"ts": 1775055780000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 225312.2, "quote_volume": 25515.7433, "trades": 276, "taker_buy_volume": 79339.4, "taker_buy_quote": 8988.9473}, {"ts": 1775055840000, "open": 0.1128, "high": 0.1128, "low": 0.1102, "close": 0.1103, "volume": 747669.6, "quote_volume": 83091.53975, "trades": 334, "taker_buy_volume": 290346.5, "taker_buy_quote": 32214.44211}, {"ts": 1775055900000, "open": 0.1104, "high": 0.1112, "low": 0.1103, "close": 0.1111, "volume": 55178.5, "quote_volume": 6114.74936, "trades": 67, "taker_buy_volume": 47772.7, "taker_buy_quote": 5296.84069}, {"ts": 1775055960000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 19276.0, "quote_volume": 2148.11792, "trades": 27, "taker_buy_volume": 17568.0, "taker_buy_quote": 1957.61002}, {"ts": 1775056020000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1115, "volume": 32164.4, "quote_volume": 3588.01728, "trades": 19, "taker_buy_volume": 3722.3, "taker_buy_quote": 415.05121}, {"ts": 1775056080000, "open": 0.1114, "high": 0.1124, "low": 0.1114, "close": 0.1122, "volume": 80693.3, "quote_volume": 9047.20499, "trades": 51, "taker_buy_volume": 66078.4, "taker_buy_quote": 7411.46862}, {"ts": 1775056140000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1129, "volume": 44950.8, "quote_volume": 5070.70496, "trades": 46, "taker_buy_volume": 32715.5, "taker_buy_quote": 3690.85068}, {"ts": 1775056200000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1124, "volume": 10018.3, "quote_volume": 1127.11654, "trades": 21, "taker_buy_volume": 6563.9, "taker_buy_quote": 738.49228}, {"ts": 1775056260000, "open": 0.1125, "high": 0.1125, "low": 0.1117, "close": 0.112, "volume": 45851.4, "quote_volume": 5141.94095, "trades": 55, "taker_buy_volume": 15641.1, "taker_buy_quote": 1752.33228}, {"ts": 1775056320000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 49551.1, "quote_volume": 5545.86044, "trades": 30, "taker_buy_volume": 32136.0, "taker_buy_quote": 3595.04185}, {"ts": 1775056380000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 46207.6, "quote_volume": 5157.32535, "trades": 32, "taker_buy_volume": 20274.4, "taker_buy_quote": 2262.62304}, {"ts": 1775056440000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 21626.7, "quote_volume": 2418.49397, "trades": 17, "taker_buy_volume": 9636.6, "taker_buy_quote": 1076.4525}, {"ts": 1775056500000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 21654.3, "quote_volume": 2419.21395, "trades": 29, "taker_buy_volume": 5266.2, "taker_buy_quote": 589.28778}, {"ts": 1775056560000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 26902.4, "quote_volume": 2991.00144, "trades": 22, "taker_buy_volume": 3375.0, "taker_buy_quote": 375.75}, {"ts": 1775056620000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 12307.4, "quote_volume": 1368.95162, "trades": 22, "taker_buy_volume": 6227.8, "taker_buy_quote": 692.62592}, {"ts": 1775056680000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1116, "volume": 11826.9, "quote_volume": 1314.54883, "trades": 16, "taker_buy_volume": 3597.2, "taker_buy_quote": 400.05801}, {"ts": 1775056740000, "open": 0.1117, "high": 0.1135, "low": 0.1117, "close": 0.1135, "volume": 31589.1, "quote_volume": 3559.21609, "trades": 51, "taker_buy_volume": 26231.4, "taker_buy_quote": 2955.18437}, {"ts": 1775056800000, "open": 0.1133, "high": 0.1138, "low": 0.113, "close": 0.1138, "volume": 30648.7, "quote_volume": 3478.52895, "trades": 39, "taker_buy_volume": 25892.1, "taker_buy_quote": 2940.3905}, {"ts": 1775056860000, "open": 0.1137, "high": 0.1138, "low": 0.1127, "close": 0.1133, "volume": 100967.5, "quote_volume": 11415.00619, "trades": 98, "taker_buy_volume": 19749.0, "taker_buy_quote": 2233.59931}, {"ts": 1775056920000, "open": 0.1133, "high": 0.114, "low": 0.1133, "close": 0.1137, "volume": 21268.7, "quote_volume": 2419.88224, "trades": 34, "taker_buy_volume": 16400.7, "taker_buy_quote": 1867.23345}, {"ts": 1775056980000, "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1127, "volume": 8367.3, "quote_volume": 945.74805, "trades": 30, "taker_buy_volume": 1125.0, "taker_buy_quote": 126.7875}, {"ts": 1775057040000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 6460.7, "quote_volume": 729.62971, "trades": 22, "taker_buy_volume": 810.0, "taker_buy_quote": 91.49486}, {"ts": 1775057100000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 9358.7, "quote_volume": 1059.45914, "trades": 12, "taker_buy_volume": 1898.5, "taker_buy_quote": 215.08545}, {"ts": 1775057160000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 9460.3, "quote_volume": 1071.72002, "trades": 22, "taker_buy_volume": 3125.8, "taker_buy_quote": 354.27344}, {"ts": 1775057220000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 5395.8, "quote_volume": 610.09508, "trades": 11, "taker_buy_volume": 431.1, "taker_buy_quote": 48.80052}, {"ts": 1775057280000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3734.6, "quote_volume": 422.22809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 6859.0, "quote_volume": 774.49786, "trades": 21, "taker_buy_volume": 1942.0, "taker_buy_quote": 219.10139}, {"ts": 1775057400000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1131, "volume": 27767.3, "quote_volume": 3146.2866, "trades": 25, "taker_buy_volume": 17737.8, "taker_buy_quote": 2010.88334}, {"ts": 1775057460000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 29206.3, "quote_volume": 3299.54564, "trades": 35, "taker_buy_volume": 9058.8, "taker_buy_quote": 1023.89406}, {"ts": 1775057520000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 22541.7, "quote_volume": 2551.13319, "trades": 23, "taker_buy_volume": 16335.6, "taker_buy_quote": 1849.46992}, {"ts": 1775057580000, "open": 0.1132, "high": 0.1147, "low": 0.1131, "close": 0.1135, "volume": 170650.7, "quote_volume": 19446.099, "trades": 214, "taker_buy_volume": 109832.8, "taker_buy_quote": 12520.56537}, {"ts": 1775057640000, "open": 0.1133, "high": 0.1133, "low": 0.1123, "close": 0.1132, "volume": 155819.0, "quote_volume": 17548.47643, "trades": 115, "taker_buy_volume": 30017.4, "taker_buy_quote": 3385.24927}, {"ts": 1775057700000, "open": 0.1132, "high": 0.1135, "low": 0.113, "close": 0.1132, "volume": 23681.5, "quote_volume": 2683.44475, "trades": 41, "taker_buy_volume": 10950.2, "taker_buy_quote": 1241.99106}, {"ts": 1775057760000, "open": 0.1131, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 33422.5, "quote_volume": 3765.7333, "trades": 45, "taker_buy_volume": 9413.5, "taker_buy_quote": 1061.44454}, {"ts": 1775057820000, "open": 0.1128, "high": 0.1128, "low": 0.1121, "close": 0.1121, "volume": 24803.9, "quote_volume": 2790.5528, "trades": 30, "taker_buy_volume": 5900.4, "taker_buy_quote": 664.1612}, {"ts": 1775057880000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 4975.6, "quote_volume": 557.93656, "trades": 7, "taker_buy_volume": 3866.6, "taker_buy_quote": 433.62056}, {"ts": 1775057940000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 15761.0, "quote_volume": 1761.10388, "trades": 24, "taker_buy_volume": 5264.0, "taker_buy_quote": 588.22732}, {"ts": 1775058000000, "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 12383.2, "quote_volume": 1384.5174, "trades": 19, "taker_buy_volume": 9277.5, "taker_buy_quote": 1037.55833}, {"ts": 1775058060000, "open": 0.1121, "high": 0.1127, "low": 0.1121, "close": 0.1121, "volume": 24293.8, "quote_volume": 2728.92335, "trades": 57, "taker_buy_volume": 11128.8, "taker_buy_quote": 1250.53628}, {"ts": 1775058120000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 13067.5, "quote_volume": 1464.64447, "trades": 28, "taker_buy_volume": 4102.5, "taker_buy_quote": 460.11632}, {"ts": 1775058180000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 17351.2, "quote_volume": 1942.412, "trades": 33, "taker_buy_volume": 2546.7, "taker_buy_quote": 285.54239}, {"ts": 1775058240000, "open": 0.1123, "high": 0.1131, "low": 0.1123, "close": 0.1131, "volume": 93030.0, "quote_volume": 10493.16705, "trades": 61, "taker_buy_volume": 80328.0, "taker_buy_quote": 9063.89483}, {"ts": 1775058300000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 12699.4, "quote_volume": 1435.01957, "trades": 27, "taker_buy_volume": 3468.5, "taker_buy_quote": 391.80066}, {"ts": 1775058360000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 1181.5, "quote_volume": 133.26755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.1128, "high": 0.1129, "low": 0.1122, "close": 0.1124, "volume": 5519.2, "quote_volume": 620.96168, "trades": 24, "taker_buy_volume": 1030.8, "taker_buy_quote": 116.0711}, {"ts": 1775058480000, "open": 0.1126, "high": 0.113, "low": 0.1125, "close": 0.113, "volume": 7198.4, "quote_volume": 811.60959, "trades": 17, "taker_buy_volume": 3932.0, "taker_buy_quote": 443.60679}, {"ts": 1775058540000, "open": 0.1131, "high": 0.1134, "low": 0.1128, "close": 0.1131, "volume": 19703.8, "quote_volume": 2229.25208, "trades": 42, "taker_buy_volume": 5229.1, "taker_buy_quote": 591.90652}, {"ts": 1775058600000, "open": 0.1133, "high": 0.1141, "low": 0.1131, "close": 0.1139, "volume": 7457.8, "quote_volume": 848.88962, "trades": 24, "taker_buy_volume": 3623.0, "taker_buy_quote": 411.8809}, {"ts": 1775058660000, "open": 0.1141, "high": 0.1152, "low": 0.1141, "close": 0.115, "volume": 91824.4, "quote_volume": 10525.7314, "trades": 109, "taker_buy_volume": 33667.4, "taker_buy_quote": 3865.66551}, {"ts": 1775058720000, "open": 0.115, "high": 0.1154, "low": 0.1146, "close": 0.1149, "volume": 116940.0, "quote_volume": 13443.9131, "trades": 116, "taker_buy_volume": 21303.4, "taker_buy_quote": 2451.10668}, {"ts": 1775058780000, "open": 0.1149, "high": 0.1155, "low": 0.1144, "close": 0.1144, "volume": 189511.5, "quote_volume": 21794.95822, "trades": 142, "taker_buy_volume": 96616.8, "taker_buy_quote": 11134.9193}, {"ts": 1775058840000, "open": 0.1145, "high": 0.115, "low": 0.1138, "close": 0.115, "volume": 44340.4, "quote_volume": 5059.9913, "trades": 69, "taker_buy_volume": 16137.8, "taker_buy_quote": 1844.06204}, {"ts": 1775058900000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1143, "volume": 32673.0, "quote_volume": 3739.24111, "trades": 38, "taker_buy_volume": 2032.0, "taker_buy_quote": 232.52602}, {"ts": 1775058960000, "open": 0.1142, "high": 0.1161, "low": 0.1142, "close": 0.1156, "volume": 105615.2, "quote_volume": 12200.73605, "trades": 107, "taker_buy_volume": 91910.3, "taker_buy_quote": 10622.32655}, {"ts": 1775059020000, "open": 0.1155, "high": 0.1159, "low": 0.1153, "close": 0.1157, "volume": 39399.7, "quote_volume": 4560.19265, "trades": 37, "taker_buy_volume": 27763.3, "taker_buy_quote": 3215.74178}, {"ts": 1775059080000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 35698.9, "quote_volume": 4133.86182, "trades": 29, "taker_buy_volume": 8307.9, "taker_buy_quote": 962.55298}, {"ts": 1775059140000, "open": 0.1156, "high": 0.1156, "low": 0.1149, "close": 0.115, "volume": 31342.9, "quote_volume": 3609.429, "trades": 30, "taker_buy_volume": 2823.7, "taker_buy_quote": 324.68528}, {"ts": 1775059200000, "open": 0.1149, "high": 0.1154, "low": 0.1141, "close": 0.1153, "volume": 42632.8, "quote_volume": 4890.68496, "trades": 53, "taker_buy_volume": 10931.7, "taker_buy_quote": 1253.47497}, {"ts": 1775059260000, "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 14691.7, "quote_volume": 1691.6752, "trades": 26, "taker_buy_volume": 9971.1, "taker_buy_quote": 1148.07961}, {"ts": 1775059320000, "open": 0.1155, "high": 0.1174, "low": 0.1155, "close": 0.117, "volume": 132752.2, "quote_volume": 15455.56066, "trades": 186, "taker_buy_volume": 63523.8, "taker_buy_quote": 7396.44145}, {"ts": 1775059380000, "open": 0.1171, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 178396.7, "quote_volume": 20807.02923, "trades": 178, "taker_buy_volume": 44194.7, "taker_buy_quote": 5162.05502}, {"ts": 1775059440000, "open": 0.1163, "high": 0.1169, "low": 0.1159, "close": 0.1161, "volume": 161896.8, "quote_volume": 18858.00964, "trades": 204, "taker_buy_volume": 75863.6, "taker_buy_quote": 8842.54928}, {"ts": 1775059500000, "open": 0.1162, "high": 0.1163, "low": 0.1153, "close": 0.1163, "volume": 46005.6, "quote_volume": 5334.96258, "trades": 64, "taker_buy_volume": 23799.5, "taker_buy_quote": 2760.87956}, {"ts": 1775059560000, "open": 0.1163, "high": 0.1177, "low": 0.1163, "close": 0.1173, "volume": 39123.1, "quote_volume": 4583.76269, "trades": 74, "taker_buy_volume": 31210.9, "taker_buy_quote": 3657.98992}, {"ts": 1775059620000, "open": 0.1172, "high": 0.1178, "low": 0.1171, "close": 0.1178, "volume": 61887.9, "quote_volume": 7276.32903, "trades": 62, "taker_buy_volume": 58213.2, "taker_buy_quote": 6844.66718}, {"ts": 1775059680000, "open": 0.1175, "high": 0.1176, "low": 0.1165, "close": 0.1169, "volume": 34022.3, "quote_volume": 3983.77516, "trades": 73, "taker_buy_volume": 9172.0, "taker_buy_quote": 1073.33916}, {"ts": 1775059740000, "open": 0.1167, "high": 0.1182, "low": 0.1166, "close": 0.1175, "volume": 45672.2, "quote_volume": 5371.97533, "trades": 74, "taker_buy_volume": 27687.4, "taker_buy_quote": 3258.05293}, {"ts": 1775059800000, "open": 0.1173, "high": 0.1185, "low": 0.1169, "close": 0.1185, "volume": 56914.9, "quote_volume": 6684.54247, "trades": 83, "taker_buy_volume": 48738.5, "taker_buy_quote": 5726.44497}, {"ts": 1775059860000, "open": 0.1183, "high": 0.1184, "low": 0.1176, "close": 0.1179, "volume": 20298.1, "quote_volume": 2394.67533, "trades": 35, "taker_buy_volume": 8823.9, "taker_buy_quote": 1040.32731}, {"ts": 1775059920000, "open": 0.1177, "high": 0.1185, "low": 0.1176, "close": 0.1183, "volume": 88362.9, "quote_volume": 10421.45836, "trades": 68, "taker_buy_volume": 75394.5, "taker_buy_quote": 8893.56954}, {"ts": 1775059980000, "open": 0.1183, "high": 0.1201, "low": 0.1181, "close": 0.1193, "volume": 279597.8, "quote_volume": 33281.93863, "trades": 310, "taker_buy_volume": 139239.2, "taker_buy_quote": 16590.98157}, {"ts": 1775060040000, "open": 0.1193, "high": 0.12, "low": 0.1187, "close": 0.119, "volume": 144636.9, "quote_volume": 17278.62575, "trades": 148, "taker_buy_volume": 107769.3, "taker_buy_quote": 12885.60863}, {"ts": 1775060100000, "open": 0.1189, "high": 0.119, "low": 0.1177, "close": 0.1177, "volume": 120170.8, "quote_volume": 14213.3271, "trades": 117, "taker_buy_volume": 20271.9, "taker_buy_quote": 2401.06985}, {"ts": 1775060160000, "open": 0.1176, "high": 0.1179, "low": 0.1169, "close": 0.1173, "volume": 36731.4, "quote_volume": 4313.02883, "trades": 60, "taker_buy_volume": 23228.4, "taker_buy_quote": 2726.71329}, {"ts": 1775060220000, "open": 0.1174, "high": 0.1185, "low": 0.1174, "close": 0.1179, "volume": 52277.5, "quote_volume": 6161.42394, "trades": 79, "taker_buy_volume": 20464.8, "taker_buy_quote": 2416.80267}, {"ts": 1775060280000, "open": 0.118, "high": 0.1187, "low": 0.1174, "close": 0.1186, "volume": 129808.1, "quote_volume": 15300.36467, "trades": 104, "taker_buy_volume": 28377.0, "taker_buy_quote": 3350.06072}, {"ts": 1775060340000, "open": 0.1187, "high": 0.1193, "low": 0.1184, "close": 0.1189, "volume": 95542.1, "quote_volume": 11362.78281, "trades": 110, "taker_buy_volume": 58250.7, "taker_buy_quote": 6931.35142}, {"ts": 1775060400000, "open": 0.1189, "high": 0.119, "low": 0.1183, "close": 0.1186, "volume": 82396.5, "quote_volume": 9784.05957, "trades": 85, "taker_buy_volume": 55611.0, "taker_buy_quote": 6607.19862}, {"ts": 1775060460000, "open": 0.1187, "high": 0.1211, "low": 0.1187, "close": 0.1205, "volume": 138151.1, "quote_volume": 16631.73388, "trades": 146, "taker_buy_volume": 105884.6, "taker_buy_quote": 12742.11062}, {"ts": 1775060520000, "open": 0.1207, "high": 0.1207, "low": 0.1185, "close": 0.1185, "volume": 77828.9, "quote_volume": 9339.10715, "trades": 122, "taker_buy_volume": 30372.3, "taker_buy_quote": 3648.4582}, {"ts": 1775060580000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 62699.4, "quote_volume": 7425.19911, "trades": 61, "taker_buy_volume": 30069.2, "taker_buy_quote": 3561.79436}, {"ts": 1775060640000, "open": 0.1184, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 57150.0, "quote_volume": 6747.90629, "trades": 59, "taker_buy_volume": 36202.3, "taker_buy_quote": 4275.54729}, {"ts": 1775060700000, "open": 0.1177, "high": 0.1181, "low": 0.1146, "close": 0.1153, "volume": 280044.9, "quote_volume": 32407.6357, "trades": 251, "taker_buy_volume": 62935.9, "taker_buy_quote": 7304.5727}, {"ts": 1775060760000, "open": 0.1154, "high": 0.1154, "low": 0.1138, "close": 0.114, "volume": 448597.3, "quote_volume": 51317.34709, "trades": 339, "taker_buy_volume": 97795.0, "taker_buy_quote": 11193.45266}, {"ts": 1775060820000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1147, "volume": 58714.6, "quote_volume": 6723.79315, "trades": 61, "taker_buy_volume": 38889.3, "taker_buy_quote": 4452.36791}, {"ts": 1775060880000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 65171.3, "quote_volume": 7509.4416, "trades": 42, "taker_buy_volume": 60945.5, "taker_buy_quote": 7022.90036}, {"ts": 1775060940000, "open": 0.1155, "high": 0.1162, "low": 0.1155, "close": 0.1157, "volume": 94483.4, "quote_volume": 10954.98673, "trades": 59, "taker_buy_volume": 69765.1, "taker_buy_quote": 8093.13585}, {"ts": 1775061000000, "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1161, "volume": 30304.3, "quote_volume": 3528.16645, "trades": 46, "taker_buy_volume": 15077.5, "taker_buy_quote": 1756.31423}, {"ts": 1775061060000, "open": 0.1162, "high": 0.1174, "low": 0.1162, "close": 0.1171, "volume": 131525.3, "quote_volume": 15415.12711, "trades": 78, "taker_buy_volume": 83748.1, "taker_buy_quote": 9812.65159}, {"ts": 1775061120000, "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1173, "volume": 18726.8, "quote_volume": 2194.43681, "trades": 29, "taker_buy_volume": 6534.1, "taker_buy_quote": 765.94838}, {"ts": 1775061180000, "open": 0.1173, "high": 0.1178, "low": 0.1166, "close": 0.1167, "volume": 56084.9, "quote_volume": 6581.78498, "trades": 62, "taker_buy_volume": 26113.5, "taker_buy_quote": 3067.58296}, {"ts": 1775061240000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1165, "volume": 20271.3, "quote_volume": 2359.51267, "trades": 33, "taker_buy_volume": 7573.1, "taker_buy_quote": 881.01212}, {"ts": 1775061300000, "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1157, "volume": 22119.8, "quote_volume": 2567.11298, "trades": 48, "taker_buy_volume": 8060.7, "taker_buy_quote": 935.13187}, {"ts": 1775061360000, "open": 0.1157, "high": 0.116, "low": 0.1151, "close": 0.1156, "volume": 26363.3, "quote_volume": 3043.69909, "trades": 44, "taker_buy_volume": 11599.4, "taker_buy_quote": 1340.41402}, {"ts": 1775061420000, "open": 0.1157, "high": 0.1165, "low": 0.1156, "close": 0.1164, "volume": 26982.0, "quote_volume": 3134.49856, "trades": 34, "taker_buy_volume": 20437.6, "taker_buy_quote": 2374.16135}, {"ts": 1775061480000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 22207.4, "quote_volume": 2583.02932, "trades": 40, "taker_buy_volume": 8021.1, "taker_buy_quote": 932.91311}, {"ts": 1775061540000, "open": 0.1164, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 31802.5, "quote_volume": 3697.17578, "trades": 44, "taker_buy_volume": 26608.7, "taker_buy_quote": 3093.66337}, {"ts": 1775061600000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1167, "volume": 8506.3, "quote_volume": 991.46385, "trades": 28, "taker_buy_volume": 4001.0, "taker_buy_quote": 466.53828}, {"ts": 1775061660000, "open": 0.1169, "high": 0.1179, "low": 0.1169, "close": 0.1178, "volume": 70224.1, "quote_volume": 8237.46305, "trades": 48, "taker_buy_volume": 60412.6, "taker_buy_quote": 7084.68877}, {"ts": 1775061720000, "open": 0.1179, "high": 0.118, "low": 0.1174, "close": 0.1175, "volume": 22303.4, "quote_volume": 2623.7755, "trades": 35, "taker_buy_volume": 8349.5, "taker_buy_quote": 982.54796}, {"ts": 1775061780000, "open": 0.1178, "high": 0.118, "low": 0.1175, "close": 0.1177, "volume": 30786.9, "quote_volume": 3625.19446, "trades": 31, "taker_buy_volume": 3177.7, "taker_buy_quote": 374.53095}, {"ts": 1775061840000, "open": 0.1178, "high": 0.118, "low": 0.1172, "close": 0.1174, "volume": 73378.4, "quote_volume": 8628.98275, "trades": 48, "taker_buy_volume": 32750.9, "taker_buy_quote": 3854.78527}, {"ts": 1775061900000, "open": 0.1173, "high": 0.1173, "low": 0.1166, "close": 0.1172, "volume": 15512.9, "quote_volume": 1814.66657, "trades": 39, "taker_buy_volume": 5303.7, "taker_buy_quote": 620.35818}, {"ts": 1775061960000, "open": 0.117, "high": 0.1182, "low": 0.117, "close": 0.1179, "volume": 9092.0, "quote_volume": 1071.34659, "trades": 27, "taker_buy_volume": 3551.6, "taker_buy_quote": 418.7444}, {"ts": 1775062020000, "open": 0.1178, "high": 0.1182, "low": 0.1175, "close": 0.1177, "volume": 87217.4, "quote_volume": 10277.63389, "trades": 57, "taker_buy_volume": 10017.7, "taker_buy_quote": 1181.62902}, {"ts": 1775062080000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 21193.7, "quote_volume": 2494.00034, "trades": 27, "taker_buy_volume": 14136.1, "taker_buy_quote": 1663.5762}, {"ts": 1775062140000, "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1182, "volume": 39587.7, "quote_volume": 4683.47928, "trades": 42, "taker_buy_volume": 27426.0, "taker_buy_quote": 3243.16441}, {"ts": 1775062200000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 7267.6, "quote_volume": 862.17004, "trades": 21, "taker_buy_volume": 3155.7, "taker_buy_quote": 374.55456}, {"ts": 1775062260000, "open": 0.119, "high": 0.1196, "low": 0.119, "close": 0.1196, "volume": 24368.9, "quote_volume": 2905.96255, "trades": 36, "taker_buy_volume": 18567.0, "taker_buy_quote": 2213.40512}, {"ts": 1775062320000, "open": 0.1197, "high": 0.1197, "low": 0.1185, "close": 0.1186, "volume": 39393.4, "quote_volume": 4689.05164, "trades": 46, "taker_buy_volume": 4851.8, "taker_buy_quote": 578.66051}, {"ts": 1775062380000, "open": 0.1188, "high": 0.1193, "low": 0.1175, "close": 0.1175, "volume": 50060.2, "quote_volume": 5939.98109, "trades": 74, "taker_buy_volume": 20919.6, "taker_buy_quote": 2485.46742}, {"ts": 1775062440000, "open": 0.1175, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 91783.7, "quote_volume": 10729.96622, "trades": 56, "taker_buy_volume": 21440.3, "taker_buy_quote": 2502.93319}, {"ts": 1775062500000, "open": 0.1167, "high": 0.1172, "low": 0.1166, "close": 0.1171, "volume": 43300.5, "quote_volume": 5062.37733, "trades": 41, "taker_buy_volume": 9310.4, "taker_buy_quote": 1087.45546}, {"ts": 1775062560000, "open": 0.1169, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 17711.3, "quote_volume": 2071.22699, "trades": 26, "taker_buy_volume": 10591.0, "taker_buy_quote": 1238.44404}, {"ts": 1775062620000, "open": 0.1169, "high": 0.117, "low": 0.1164, "close": 0.1166, "volume": 37385.7, "quote_volume": 4360.37515, "trades": 37, "taker_buy_volume": 19351.5, "taker_buy_quote": 2255.72605}, {"ts": 1775062680000, "open": 0.1166, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 21848.6, "quote_volume": 2548.99631, "trades": 27, "taker_buy_volume": 15244.5, "taker_buy_quote": 1779.24103}, {"ts": 1775062740000, "open": 0.1167, "high": 0.1177, "low": 0.1167, "close": 0.1175, "volume": 42652.0, "quote_volume": 4995.26525, "trades": 43, "taker_buy_volume": 37043.7, "taker_buy_quote": 4337.84089}, {"ts": 1775062800000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 14283.8, "quote_volume": 1682.24683, "trades": 21, "taker_buy_volume": 5173.6, "taker_buy_quote": 609.41643}, {"ts": 1775062860000, "open": 0.1178, "high": 0.1184, "low": 0.1167, "close": 0.1184, "volume": 77262.4, "quote_volume": 9065.87775, "trades": 93, "taker_buy_volume": 33281.2, "taker_buy_quote": 3914.48332}, {"ts": 1775062920000, "open": 0.1183, "high": 0.1189, "low": 0.1171, "close": 0.1173, "volume": 187810.8, "quote_volume": 22140.44838, "trades": 162, "taker_buy_volume": 34166.4, "taker_buy_quote": 4033.05918}, {"ts": 1775062980000, "open": 0.117, "high": 0.1175, "low": 0.1166, "close": 0.1171, "volume": 55973.8, "quote_volume": 6549.96337, "trades": 97, "taker_buy_volume": 27815.7, "taker_buy_quote": 3258.37873}, {"ts": 1775063040000, "open": 0.1172, "high": 0.1179, "low": 0.117, "close": 0.1177, "volume": 75206.5, "quote_volume": 8823.19355, "trades": 103, "taker_buy_volume": 19711.3, "taker_buy_quote": 2313.67999}, {"ts": 1775063100000, "open": 0.1176, "high": 0.118, "low": 0.1171, "close": 0.1177, "volume": 26358.0, "quote_volume": 3102.15812, "trades": 64, "taker_buy_volume": 14613.1, "taker_buy_quote": 1720.40057}, {"ts": 1775063160000, "open": 0.1176, "high": 0.1176, "low": 0.1165, "close": 0.1169, "volume": 21548.6, "quote_volume": 2517.45169, "trades": 41, "taker_buy_volume": 5475.9, "taker_buy_quote": 638.92655}, {"ts": 1775063220000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 11956.1, "quote_volume": 1398.25779, "trades": 27, "taker_buy_volume": 5961.1, "taker_buy_quote": 697.35391}, {"ts": 1775063280000, "open": 0.1168, "high": 0.1168, "low": 0.1161, "close": 0.1166, "volume": 39568.5, "quote_volume": 4609.03809, "trades": 63, "taker_buy_volume": 29960.4, "taker_buy_quote": 3489.81883}, {"ts": 1775063340000, "open": 0.1166, "high": 0.1172, "low": 0.1163, "close": 0.1167, "volume": 112987.8, "quote_volume": 13185.40678, "trades": 183, "taker_buy_volume": 14493.1, "taker_buy_quote": 1691.01253}, {"ts": 1775063400000, "open": 0.1166, "high": 0.1173, "low": 0.1164, "close": 0.1171, "volume": 40953.8, "quote_volume": 4779.36794, "trades": 60, "taker_buy_volume": 25972.9, "taker_buy_quote": 3029.91447}, {"ts": 1775063460000, "open": 0.1172, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 116937.9, "quote_volume": 13758.84439, "trades": 144, "taker_buy_volume": 63105.7, "taker_buy_quote": 7426.97842}, {"ts": 1775063520000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 15926.0, "quote_volume": 1865.40195, "trades": 44, "taker_buy_volume": 5723.1, "taker_buy_quote": 670.95963}, {"ts": 1775063580000, "open": 0.117, "high": 0.1174, "low": 0.1169, "close": 0.1171, "volume": 19975.8, "quote_volume": 2341.04286, "trades": 35, "taker_buy_volume": 4333.2, "taker_buy_quote": 507.89358}, {"ts": 1775063640000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 10316.9, "quote_volume": 1206.37621, "trades": 27, "taker_buy_volume": 2193.2, "taker_buy_quote": 256.52008}, {"ts": 1775063700000, "open": 0.1171, "high": 0.119, "low": 0.1171, "close": 0.1189, "volume": 105718.8, "quote_volume": 12498.67158, "trades": 103, "taker_buy_volume": 98227.2, "taker_buy_quote": 11611.43652}, {"ts": 1775063760000, "open": 0.119, "high": 0.1195, "low": 0.1178, "close": 0.1184, "volume": 243130.7, "quote_volume": 28836.14896, "trades": 248, "taker_buy_volume": 71928.3, "taker_buy_quote": 8524.66899}, {"ts": 1775063820000, "open": 0.1185, "high": 0.1189, "low": 0.1182, "close": 0.1182, "volume": 45024.6, "quote_volume": 5339.0101, "trades": 78, "taker_buy_volume": 21995.5, "taker_buy_quote": 2607.1256}, {"ts": 1775063880000, "open": 0.1185, "high": 0.1191, "low": 0.1181, "close": 0.1191, "volume": 17001.7, "quote_volume": 2014.83863, "trades": 37, "taker_buy_volume": 11477.8, "taker_buy_quote": 1360.81625}, {"ts": 1775063940000, "open": 0.1188, "high": 0.1213, "low": 0.1188, "close": 0.1195, "volume": 239791.7, "quote_volume": 28886.07981, "trades": 253, "taker_buy_volume": 175862.6, "taker_buy_quote": 21193.61178}, {"ts": 1775064000000, "open": 0.1194, "high": 0.1194, "low": 0.1188, "close": 0.1191, "volume": 78796.8, "quote_volume": 9391.1681, "trades": 78, "taker_buy_volume": 25698.6, "taker_buy_quote": 3063.18851}, {"ts": 1775064060000, "open": 0.1193, "high": 0.1201, "low": 0.1193, "close": 0.1198, "volume": 24953.1, "quote_volume": 2991.04909, "trades": 45, "taker_buy_volume": 13814.5, "taker_buy_quote": 1658.34824}, {"ts": 1775064120000, "open": 0.1197, "high": 0.1219, "low": 0.1196, "close": 0.1216, "volume": 142521.5, "quote_volume": 17221.17515, "trades": 146, "taker_buy_volume": 86027.2, "taker_buy_quote": 10439.88392}, {"ts": 1775064180000, "open": 0.1216, "high": 0.1216, "low": 0.1193, "close": 0.1197, "volume": 256508.0, "quote_volume": 30886.74372, "trades": 227, "taker_buy_volume": 143802.2, "taker_buy_quote": 17314.89526}, {"ts": 1775064240000, "open": 0.1198, "high": 0.1199, "low": 0.118, "close": 0.1184, "volume": 89100.9, "quote_volume": 10591.05185, "trades": 108, "taker_buy_volume": 13608.3, "taker_buy_quote": 1616.67286}, {"ts": 1775064300000, "open": 0.1185, "high": 0.1187, "low": 0.1179, "close": 0.1181, "volume": 23491.4, "quote_volume": 2778.71826, "trades": 35, "taker_buy_volume": 7125.1, "taker_buy_quote": 843.19979}, {"ts": 1775064360000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1188, "volume": 11763.9, "quote_volume": 1394.42841, "trades": 21, "taker_buy_volume": 5405.7, "taker_buy_quote": 640.55138}, {"ts": 1775064420000, "open": 0.1187, "high": 0.1202, "low": 0.1187, "close": 0.1198, "volume": 63305.6, "quote_volume": 7581.14367, "trades": 50, "taker_buy_volume": 57568.2, "taker_buy_quote": 6893.94729}, {"ts": 1775064480000, "open": 0.12, "high": 0.1207, "low": 0.1199, "close": 0.12, "volume": 71987.5, "quote_volume": 8650.3768, "trades": 90, "taker_buy_volume": 20736.3, "taker_buy_quote": 2496.23687}, {"ts": 1775064540000, "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 80300.3, "quote_volume": 9603.41302, "trades": 57, "taker_buy_volume": 33704.0, "taker_buy_quote": 4031.46943}, {"ts": 1775064600000, "open": 0.1197, "high": 0.1217, "low": 0.1197, "close": 0.1213, "volume": 93246.2, "quote_volume": 11267.59141, "trades": 113, "taker_buy_volume": 50441.1, "taker_buy_quote": 6081.42244}, {"ts": 1775064660000, "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1214, "volume": 128888.7, "quote_volume": 15637.66911, "trades": 111, "taker_buy_volume": 49873.2, "taker_buy_quote": 6054.8693}, {"ts": 1775064720000, "open": 0.1214, "high": 0.1216, "low": 0.1207, "close": 0.1212, "volume": 73732.1, "quote_volume": 8936.92002, "trades": 63, "taker_buy_volume": 12513.7, "taker_buy_quote": 1514.97981}, {"ts": 1775064780000, "open": 0.1212, "high": 0.123, "low": 0.1207, "close": 0.1228, "volume": 238123.7, "quote_volume": 29070.17675, "trades": 255, "taker_buy_volume": 95565.7, "taker_buy_quote": 11704.39801}, {"ts": 1775064840000, "open": 0.1228, "high": 0.1228, "low": 0.1206, "close": 0.1206, "volume": 120404.4, "quote_volume": 14649.225, "trades": 122, "taker_buy_volume": 14955.2, "taker_buy_quote": 1813.9836}, {"ts": 1775064900000, "open": 0.1208, "high": 0.121, "low": 0.1192, "close": 0.1198, "volume": 181492.6, "quote_volume": 21762.62163, "trades": 138, "taker_buy_volume": 94531.8, "taker_buy_quote": 11349.37072}, {"ts": 1775064960000, "open": 0.1199, "high": 0.1207, "low": 0.1194, "close": 0.1194, "volume": 115269.9, "quote_volume": 13848.73151, "trades": 95, "taker_buy_volume": 77465.6, "taker_buy_quote": 9316.29986}, {"ts": 1775065020000, "open": 0.1196, "high": 0.1199, "low": 0.1191, "close": 0.1195, "volume": 114289.9, "quote_volume": 13652.54794, "trades": 61, "taker_buy_volume": 97177.0, "taker_buy_quote": 11612.13724}, {"ts": 1775065080000, "open": 0.1195, "high": 0.1198, "low": 0.1192, "close": 0.1198, "volume": 15189.4, "quote_volume": 1813.70664, "trades": 18, "taker_buy_volume": 10863.2, "taker_buy_quote": 1297.17684}, {"ts": 1775065140000, "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.1201, "volume": 6280.1, "quote_volume": 753.86474, "trades": 17, "taker_buy_volume": 3565.0, "taker_buy_quote": 427.97199}, {"ts": 1775065200000, "open": 0.1201, "high": 0.1201, "low": 0.1194, "close": 0.1199, "volume": 16578.6, "quote_volume": 1985.74592, "trades": 28, "taker_buy_volume": 1149.1, "taker_buy_quote": 137.83782}, {"ts": 1775065260000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 6828.0, "quote_volume": 819.16585, "trades": 15, "taker_buy_volume": 5349.1, "taker_buy_quote": 642.01524}, {"ts": 1775065320000, "open": 0.1196, "high": 0.1203, "low": 0.1196, "close": 0.12, "volume": 75632.8, "quote_volume": 9086.73251, "trades": 49, "taker_buy_volume": 54447.8, "taker_buy_quote": 6542.56653}, {"ts": 1775065380000, "open": 0.1199, "high": 0.1201, "low": 0.1195, "close": 0.1195, "volume": 42951.6, "quote_volume": 5139.98551, "trades": 40, "taker_buy_volume": 2584.7, "taker_buy_quote": 309.47844}, {"ts": 1775065440000, "open": 0.1196, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 63813.2, "quote_volume": 7614.2134, "trades": 43, "taker_buy_volume": 46817.5, "taker_buy_quote": 5586.97844}, {"ts": 1775065500000, "open": 0.1192, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 12045.0, "quote_volume": 1435.70062, "trades": 20, "taker_buy_volume": 7011.7, "taker_buy_quote": 836.03729}, {"ts": 1775065560000, "open": 0.1194, "high": 0.1194, "low": 0.1189, "close": 0.1192, "volume": 16041.7, "quote_volume": 1912.51948, "trades": 24, "taker_buy_volume": 3752.9, "taker_buy_quote": 447.76153}, {"ts": 1775065620000, "open": 0.1194, "high": 0.1195, "low": 0.1187, "close": 0.1192, "volume": 40781.3, "quote_volume": 4863.5934, "trades": 43, "taker_buy_volume": 17637.8, "taker_buy_quote": 2105.7426}, {"ts": 1775065680000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 23097.2, "quote_volume": 2755.7547, "trades": 23, "taker_buy_volume": 1288.3, "taker_buy_quote": 153.84505}, {"ts": 1775065740000, "open": 0.1194, "high": 0.1196, "low": 0.1186, "close": 0.1189, "volume": 44576.1, "quote_volume": 5307.87791, "trades": 46, "taker_buy_volume": 24461.0, "taker_buy_quote": 2917.35895}, {"ts": 1775065800000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1192, "volume": 2503.8, "quote_volume": 298.68583, "trades": 12, "taker_buy_volume": 976.8, "taker_buy_quote": 116.56512}, {"ts": 1775065860000, "open": 0.1194, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 96936.2, "quote_volume": 11578.57199, "trades": 62, "taker_buy_volume": 61515.2, "taker_buy_quote": 7350.81887}, {"ts": 1775065920000, "open": 0.1195, "high": 0.1198, "low": 0.119, "close": 0.1198, "volume": 31817.4, "quote_volume": 3795.43602, "trades": 52, "taker_buy_volume": 4648.7, "taker_buy_quote": 555.12657}, {"ts": 1775065980000, "open": 0.1198, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 31925.0, "quote_volume": 3833.56301, "trades": 38, "taker_buy_volume": 9450.4, "taker_buy_quote": 1133.64979}, {"ts": 1775066040000, "open": 0.1202, "high": 0.1217, "low": 0.1198, "close": 0.1217, "volume": 85213.5, "quote_volume": 10264.80041, "trades": 92, "taker_buy_volume": 45703.3, "taker_buy_quote": 5522.45964}, {"ts": 1775066100000, "open": 0.1217, "high": 0.1243, "low": 0.1217, "close": 0.1236, "volume": 296129.9, "quote_volume": 36484.47883, "trades": 301, "taker_buy_volume": 214647.6, "taker_buy_quote": 26444.42579}, {"ts": 1775066160000, "open": 0.1236, "high": 0.1253, "low": 0.1229, "close": 0.1236, "volume": 894244.6, "quote_volume": 110976.13378, "trades": 605, "taker_buy_volume": 365803.8, "taker_buy_quote": 45579.77347}, {"ts": 1775066220000, "open": 0.1235, "high": 0.1238, "low": 0.123, "close": 0.123, "volume": 110321.0, "quote_volume": 13613.44898, "trades": 213, "taker_buy_volume": 51174.9, "taker_buy_quote": 6317.38329}, {"ts": 1775066280000, "open": 0.123, "high": 0.1237, "low": 0.1229, "close": 0.123, "volume": 101499.8, "quote_volume": 12524.36223, "trades": 100, "taker_buy_volume": 66613.9, "taker_buy_quote": 8219.6815}, {"ts": 1775066340000, "open": 0.123, "high": 0.1236, "low": 0.1225, "close": 0.1227, "volume": 70476.1, "quote_volume": 8671.5627, "trades": 88, "taker_buy_volume": 14163.9, "taker_buy_quote": 1746.60441}, {"ts": 1775066400000, "open": 0.1229, "high": 0.1256, "low": 0.1229, "close": 0.1254, "volume": 121499.9, "quote_volume": 15127.19624, "trades": 177, "taker_buy_volume": 77902.8, "taker_buy_quote": 9706.09895}, {"ts": 1775066460000, "open": 0.1256, "high": 0.1261, "low": 0.1243, "close": 0.1256, "volume": 118329.3, "quote_volume": 14815.92332, "trades": 164, "taker_buy_volume": 56192.3, "taker_buy_quote": 7054.58096}, {"ts": 1775066520000, "open": 0.1255, "high": 0.1266, "low": 0.1252, "close": 0.1259, "volume": 201000.6, "quote_volume": 25282.07963, "trades": 197, "taker_buy_volume": 86625.8, "taker_buy_quote": 10904.1766}, {"ts": 1775066580000, "open": 0.1262, "high": 0.1264, "low": 0.1253, "close": 0.1259, "volume": 392052.3, "quote_volume": 49331.45467, "trades": 274, "taker_buy_volume": 262577.7, "taker_buy_quote": 33054.72206}, {"ts": 1775066640000, "open": 0.1258, "high": 0.1264, "low": 0.1251, "close": 0.1263, "volume": 139869.2, "quote_volume": 17606.60506, "trades": 102, "taker_buy_volume": 84279.7, "taker_buy_quote": 10609.99575}, {"ts": 1775066700000, "open": 0.1262, "high": 0.1266, "low": 0.1257, "close": 0.1258, "volume": 55129.6, "quote_volume": 6954.91789, "trades": 45, "taker_buy_volume": 5692.3, "taker_buy_quote": 718.92729}, {"ts": 1775066760000, "open": 0.126, "high": 0.1271, "low": 0.1257, "close": 0.1269, "volume": 129137.7, "quote_volume": 16345.57725, "trades": 90, "taker_buy_volume": 109747.1, "taker_buy_quote": 13895.64223}, {"ts": 1775066820000, "open": 0.127, "high": 0.1273, "low": 0.1264, "close": 0.1266, "volume": 78357.0, "quote_volume": 9935.79091, "trades": 78, "taker_buy_volume": 49638.4, "taker_buy_quote": 6293.55924}, {"ts": 1775066880000, "open": 0.1266, "high": 0.1283, "low": 0.1265, "close": 0.128, "volume": 233873.6, "quote_volume": 29843.47215, "trades": 199, "taker_buy_volume": 146105.1, "taker_buy_quote": 18656.56675}, {"ts": 1775066940000, "open": 0.1281, "high": 0.1318, "low": 0.1278, "close": 0.1312, "volume": 716631.4, "quote_volume": 93247.7649, "trades": 1098, "taker_buy_volume": 344084.1, "taker_buy_quote": 44727.48811}, {"ts": 1775067000000, "open": 0.1313, "high": 0.1318, "low": 0.1303, "close": 0.1304, "volume": 322736.3, "quote_volume": 42273.48509, "trades": 314, "taker_buy_volume": 138925.2, "taker_buy_quote": 18224.48066}, {"ts": 1775067060000, "open": 0.1304, "high": 0.1316, "low": 0.1298, "close": 0.1309, "volume": 228461.6, "quote_volume": 29818.56098, "trades": 219, "taker_buy_volume": 81931.0, "taker_buy_quote": 10708.9853}, {"ts": 1775067120000, "open": 0.131, "high": 0.1311, "low": 0.1285, "close": 0.1293, "volume": 356564.3, "quote_volume": 46112.26855, "trades": 325, "taker_buy_volume": 53156.7, "taker_buy_quote": 6877.67575}, {"ts": 1775067180000, "open": 0.1292, "high": 0.1293, "low": 0.1278, "close": 0.1291, "volume": 257509.0, "quote_volume": 33145.47602, "trades": 132, "taker_buy_volume": 140139.4, "taker_buy_quote": 18074.53078}, {"ts": 1775067240000, "open": 0.1292, "high": 0.1301, "low": 0.1285, "close": 0.13, "volume": 164258.6, "quote_volume": 21220.30423, "trades": 109, "taker_buy_volume": 78748.1, "taker_buy_quote": 10197.29034}, {"ts": 1775067300000, "open": 0.1302, "high": 0.1306, "low": 0.1284, "close": 0.1284, "volume": 88300.3, "quote_volume": 11408.63462, "trades": 93, "taker_buy_volume": 25301.7, "taker_buy_quote": 3264.84018}, {"ts": 1775067360000, "open": 0.1283, "high": 0.1297, "low": 0.1272, "close": 0.1297, "volume": 145119.8, "quote_volume": 18577.49735, "trades": 159, "taker_buy_volume": 22754.5, "taker_buy_quote": 2921.353}, {"ts": 1775067420000, "open": 0.1297, "high": 0.1298, "low": 0.1286, "close": 0.1287, "volume": 86087.6, "quote_volume": 11114.08584, "trades": 106, "taker_buy_volume": 33997.4, "taker_buy_quote": 4394.70854}, {"ts": 1775067480000, "open": 0.1288, "high": 0.1295, "low": 0.1286, "close": 0.129, "volume": 38694.5, "quote_volume": 4989.64407, "trades": 29, "taker_buy_volume": 27653.7, "taker_buy_quote": 3562.0713}, {"ts": 1775067540000, "open": 0.1289, "high": 0.1308, "low": 0.1283, "close": 0.1288, "volume": 736403.9, "quote_volume": 95409.46032, "trades": 338, "taker_buy_volume": 234140.8, "taker_buy_quote": 30338.46929}, {"ts": 1775067600000, "open": 0.1287, "high": 0.1298, "low": 0.1284, "close": 0.1295, "volume": 119551.2, "quote_volume": 15428.19656, "trades": 127, "taker_buy_volume": 74538.4, "taker_buy_quote": 9619.32561}, {"ts": 1775067660000, "open": 0.1298, "high": 0.1313, "low": 0.1291, "close": 0.1313, "volume": 105282.2, "quote_volume": 13694.92511, "trades": 105, "taker_buy_volume": 87603.6, "taker_buy_quote": 11401.23813}, {"ts": 1775067720000, "open": 0.1311, "high": 0.132, "low": 0.1289, "close": 0.1312, "volume": 264442.8, "quote_volume": 34435.78999, "trades": 410, "taker_buy_volume": 154060.6, "taker_buy_quote": 20084.02851}, {"ts": 1775067780000, "open": 0.131, "high": 0.131, "low": 0.1295, "close": 0.1297, "volume": 254361.3, "quote_volume": 33119.31004, "trades": 158, "taker_buy_volume": 95016.0, "taker_buy_quote": 12364.93273}, {"ts": 1775067840000, "open": 0.1298, "high": 0.13, "low": 0.1285, "close": 0.1291, "volume": 186545.9, "quote_volume": 24071.17542, "trades": 149, "taker_buy_volume": 140605.2, "taker_buy_quote": 18147.02756}, {"ts": 1775067900000, "open": 0.1291, "high": 0.1297, "low": 0.1289, "close": 0.1291, "volume": 87465.4, "quote_volume": 11312.55179, "trades": 79, "taker_buy_volume": 61333.4, "taker_buy_quote": 7935.56241}, {"ts": 1775067960000, "open": 0.129, "high": 0.1294, "low": 0.1276, "close": 0.1291, "volume": 73400.4, "quote_volume": 9443.41808, "trades": 104, "taker_buy_volume": 32936.2, "taker_buy_quote": 4238.00589}, {"ts": 1775068020000, "open": 0.1295, "high": 0.1299, "low": 0.1288, "close": 0.1294, "volume": 17022.4, "quote_volume": 2197.954, "trades": 40, "taker_buy_volume": 7646.7, "taker_buy_quote": 988.00787}, {"ts": 1775068080000, "open": 0.1294, "high": 0.1309, "low": 0.1294, "close": 0.1305, "volume": 210068.7, "quote_volume": 27364.95494, "trades": 165, "taker_buy_volume": 158536.4, "taker_buy_quote": 20642.98424}, {"ts": 1775068140000, "open": 0.1302, "high": 0.1309, "low": 0.1297, "close": 0.1305, "volume": 84530.9, "quote_volume": 11003.86059, "trades": 77, "taker_buy_volume": 48420.6, "taker_buy_quote": 6301.91792}, {"ts": 1775068200000, "open": 0.1307, "high": 0.1308, "low": 0.1291, "close": 0.1296, "volume": 280079.6, "quote_volume": 36328.69592, "trades": 194, "taker_buy_volume": 76183.2, "taker_buy_quote": 9871.86794}, {"ts": 1775068260000, "open": 0.1296, "high": 0.13, "low": 0.1292, "close": 0.1294, "volume": 36168.8, "quote_volume": 4692.77174, "trades": 42, "taker_buy_volume": 22594.5, "taker_buy_quote": 2932.84846}, {"ts": 1775068320000, "open": 0.1293, "high": 0.13, "low": 0.1289, "close": 0.1298, "volume": 144960.8, "quote_volume": 18769.57571, "trades": 114, "taker_buy_volume": 68599.5, "taker_buy_quote": 8892.28486}, {"ts": 1775068380000, "open": 0.1297, "high": 0.1317, "low": 0.1291, "close": 0.1306, "volume": 411992.3, "quote_volume": 53837.11757, "trades": 276, "taker_buy_volume": 313560.4, "taker_buy_quote": 40998.9591}, {"ts": 1775068440000, "open": 0.1306, "high": 0.1306, "low": 0.1293, "close": 0.1295, "volume": 42030.8, "quote_volume": 5454.7764, "trades": 80, "taker_buy_volume": 17772.1, "taker_buy_quote": 2304.2458}, {"ts": 1775068500000, "open": 0.1296, "high": 0.1296, "low": 0.1286, "close": 0.1288, "volume": 48028.1, "quote_volume": 6193.70003, "trades": 63, "taker_buy_volume": 5799.5, "taker_buy_quote": 747.92824}, {"ts": 1775068560000, "open": 0.1287, "high": 0.1294, "low": 0.1287, "close": 0.1289, "volume": 33098.5, "quote_volume": 4272.36234, "trades": 41, "taker_buy_volume": 28458.5, "taker_buy_quote": 3673.31265}, {"ts": 1775068620000, "open": 0.1289, "high": 0.1296, "low": 0.1284, "close": 0.1293, "volume": 252148.7, "quote_volume": 32572.62426, "trades": 265, "taker_buy_volume": 186808.1, "taker_buy_quote": 24135.29656}, {"ts": 1775068680000, "open": 0.1293, "high": 0.1293, "low": 0.1285, "close": 0.1291, "volume": 120732.6, "quote_volume": 15552.57408, "trades": 158, "taker_buy_volume": 56415.3, "taker_buy_quote": 7272.35121}, {"ts": 1775068740000, "open": 0.1291, "high": 0.1306, "low": 0.1291, "close": 0.1306, "volume": 115589.9, "quote_volume": 14986.87591, "trades": 141, "taker_buy_volume": 92858.4, "taker_buy_quote": 12041.04636}, {"ts": 1775068800000, "open": 0.1304, "high": 0.133, "low": 0.1304, "close": 0.1326, "volume": 369068.6, "quote_volume": 48727.1868, "trades": 355, "taker_buy_volume": 267865.3, "taker_buy_quote": 35349.57114}, {"ts": 1775068860000, "open": 0.1329, "high": 0.1343, "low": 0.1322, "close": 0.1337, "volume": 427026.4, "quote_volume": 56943.87269, "trades": 380, "taker_buy_volume": 349078.4, "taker_buy_quote": 46570.60037}, {"ts": 1775068920000, "open": 0.1338, "high": 0.135, "low": 0.1333, "close": 0.1346, "volume": 227631.9, "quote_volume": 30518.93258, "trades": 246, "taker_buy_volume": 138482.7, "taker_buy_quote": 18591.03066}, {"ts": 1775068980000, "open": 0.1345, "high": 0.1361, "low": 0.1333, "close": 0.1338, "volume": 490739.1, "quote_volume": 66033.09885, "trades": 612, "taker_buy_volume": 281601.5, "taker_buy_quote": 37903.52016}, {"ts": 1775069040000, "open": 0.1336, "high": 0.135, "low": 0.1333, "close": 0.1345, "volume": 151287.9, "quote_volume": 20332.48438, "trades": 156, "taker_buy_volume": 91781.7, "taker_buy_quote": 12336.87251}, {"ts": 1775069100000, "open": 0.1346, "high": 0.1346, "low": 0.1335, "close": 0.1344, "volume": 167602.4, "quote_volume": 22480.04784, "trades": 145, "taker_buy_volume": 114510.4, "taker_buy_quote": 15360.30434}, {"ts": 1775069160000, "open": 0.1342, "high": 0.135, "low": 0.1339, "close": 0.1347, "volume": 287382.8, "quote_volume": 38639.73171, "trades": 245, "taker_buy_volume": 206134.6, "taker_buy_quote": 27724.74819}, {"ts": 1775069220000, "open": 0.1344, "high": 0.1346, "low": 0.1327, "close": 0.133, "volume": 179671.0, "quote_volume": 23970.35245, "trades": 216, "taker_buy_volume": 73286.9, "taker_buy_quote": 9782.1452}, {"ts": 1775069280000, "open": 0.1332, "high": 0.1336, "low": 0.1329, "close": 0.1329, "volume": 56013.1, "quote_volume": 7463.28412, "trades": 66, "taker_buy_volume": 17012.3, "taker_buy_quote": 2268.16856}, {"ts": 1775069340000, "open": 0.1328, "high": 0.1331, "low": 0.1321, "close": 0.1322, "volume": 88897.6, "quote_volume": 11776.72056, "trades": 133, "taker_buy_volume": 44252.8, "taker_buy_quote": 5864.2333}, {"ts": 1775069400000, "open": 0.1322, "high": 0.1324, "low": 0.1306, "close": 0.1311, "volume": 138834.4, "quote_volume": 18215.22738, "trades": 203, "taker_buy_volume": 47156.5, "taker_buy_quote": 6191.16181}, {"ts": 1775069460000, "open": 0.131, "high": 0.1315, "low": 0.1309, "close": 0.1311, "volume": 35463.9, "quote_volume": 4652.38493, "trades": 64, "taker_buy_volume": 19553.2, "taker_buy_quote": 2566.44841}, {"ts": 1775069520000, "open": 0.131, "high": 0.1315, "low": 0.131, "close": 0.1313, "volume": 211401.2, "quote_volume": 27792.70599, "trades": 61, "taker_buy_volume": 200142.8, "taker_buy_quote": 26314.44687}, {"ts": 1775069580000, "open": 0.1313, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 258371.9, "quote_volume": 33983.55953, "trades": 131, "taker_buy_volume": 237088.4, "taker_buy_quote": 31182.66954}, {"ts": 1775069640000, "open": 0.1317, "high": 0.132, "low": 0.1311, "close": 0.1319, "volume": 80561.9, "quote_volume": 10600.70361, "trades": 89, "taker_buy_volume": 53601.5, "taker_buy_quote": 7054.26046}, {"ts": 1775069700000, "open": 0.1319, "high": 0.1319, "low": 0.1308, "close": 0.131, "volume": 123763.1, "quote_volume": 16277.21769, "trades": 60, "taker_buy_volume": 15649.7, "taker_buy_quote": 2063.49175}, {"ts": 1775069760000, "open": 0.1311, "high": 0.1311, "low": 0.1305, "close": 0.1306, "volume": 19744.2, "quote_volume": 2579.507, "trades": 35, "taker_buy_volume": 7231.2, "taker_buy_quote": 945.61765}, {"ts": 1775069820000, "open": 0.1305, "high": 0.1312, "low": 0.13, "close": 0.1307, "volume": 127538.7, "quote_volume": 16650.54651, "trades": 120, "taker_buy_volume": 83679.8, "taker_buy_quote": 10934.7384}, {"ts": 1775069880000, "open": 0.1309, "high": 0.1313, "low": 0.1307, "close": 0.131, "volume": 30737.8, "quote_volume": 4028.25915, "trades": 53, "taker_buy_volume": 26198.2, "taker_buy_quote": 3433.57357}, {"ts": 1775069940000, "open": 0.1311, "high": 0.1313, "low": 0.1309, "close": 0.1312, "volume": 11696.4, "quote_volume": 1534.43134, "trades": 25, "taker_buy_volume": 8499.8, "taker_buy_quote": 1115.05845}, {"ts": 1775070000000, "open": 0.1311, "high": 0.1315, "low": 0.1309, "close": 0.131, "volume": 104360.4, "quote_volume": 13696.49769, "trades": 91, "taker_buy_volume": 84284.0, "taker_buy_quote": 11062.87957}, {"ts": 1775070060000, "open": 0.1311, "high": 0.1312, "low": 0.1288, "close": 0.1297, "volume": 251265.8, "quote_volume": 32761.02091, "trades": 264, "taker_buy_volume": 80718.9, "taker_buy_quote": 10527.6379}, {"ts": 1775070120000, "open": 0.1295, "high": 0.1301, "low": 0.1285, "close": 0.1286, "volume": 233103.4, "quote_volume": 30103.11254, "trades": 200, "taker_buy_volume": 108295.1, "taker_buy_quote": 13978.50719}, {"ts": 1775070180000, "open": 0.1287, "high": 0.1287, "low": 0.1272, "close": 0.1274, "volume": 80442.7, "quote_volume": 10272.32196, "trades": 99, "taker_buy_volume": 47983.4, "taker_buy_quote": 6123.4067}, {"ts": 1775070240000, "open": 0.1275, "high": 0.1281, "low": 0.1274, "close": 0.1281, "volume": 31637.8, "quote_volume": 4040.4429, "trades": 29, "taker_buy_volume": 16502.5, "taker_buy_quote": 2110.45513}, {"ts": 1775070300000, "open": 0.1279, "high": 0.1286, "low": 0.1279, "close": 0.1286, "volume": 27923.7, "quote_volume": 3581.61662, "trades": 32, "taker_buy_volume": 16862.1, "taker_buy_quote": 2162.19786}, {"ts": 1775070360000, "open": 0.1287, "high": 0.1287, "low": 0.1279, "close": 0.1279, "volume": 19289.1, "quote_volume": 2472.84171, "trades": 32, "taker_buy_volume": 7881.5, "taker_buy_quote": 1010.68762}, {"ts": 1775070420000, "open": 0.1278, "high": 0.1278, "low": 0.1261, "close": 0.1266, "volume": 179350.2, "quote_volume": 22720.09779, "trades": 210, "taker_buy_volume": 68650.9, "taker_buy_quote": 8705.06614}, {"ts": 1775070480000, "open": 0.1265, "high": 0.1265, "low": 0.1259, "close": 0.1263, "volume": 123612.7, "quote_volume": 15594.12238, "trades": 127, "taker_buy_volume": 36451.0, "taker_buy_quote": 4597.99831}, {"ts": 1775070540000, "open": 0.1262, "high": 0.1269, "low": 0.126, "close": 0.126, "volume": 72989.3, "quote_volume": 9234.50562, "trades": 81, "taker_buy_volume": 36657.7, "taker_buy_quote": 4641.88791}, {"ts": 1775070600000, "open": 0.126, "high": 0.1269, "low": 0.126, "close": 0.1263, "volume": 120857.5, "quote_volume": 15263.75267, "trades": 79, "taker_buy_volume": 61027.3, "taker_buy_quote": 7705.10749}, {"ts": 1775070660000, "open": 0.1265, "high": 0.1272, "low": 0.1265, "close": 0.1271, "volume": 28150.8, "quote_volume": 3568.94292, "trades": 25, "taker_buy_volume": 17182.8, "taker_buy_quote": 2177.36197}, {"ts": 1775070720000, "open": 0.1273, "high": 0.1281, "low": 0.1269, "close": 0.1279, "volume": 96939.3, "quote_volume": 12347.75147, "trades": 63, "taker_buy_volume": 53896.7, "taker_buy_quote": 6872.11548}, {"ts": 1775070780000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1285, "volume": 14841.2, "quote_volume": 1903.06178, "trades": 20, "taker_buy_volume": 6220.4, "taker_buy_quote": 798.7545}, {"ts": 1775070840000, "open": 0.1285, "high": 0.1287, "low": 0.1271, "close": 0.1277, "volume": 296198.0, "quote_volume": 37893.7885, "trades": 176, "taker_buy_volume": 111397.1, "taker_buy_quote": 14239.65468}, {"ts": 1775070900000, "open": 0.1279, "high": 0.1281, "low": 0.1275, "close": 0.128, "volume": 76603.6, "quote_volume": 9782.13239, "trades": 58, "taker_buy_volume": 19266.8, "taker_buy_quote": 2461.6166}, {"ts": 1775070960000, "open": 0.1281, "high": 0.1285, "low": 0.1276, "close": 0.1277, "volume": 113811.0, "quote_volume": 14568.16384, "trades": 89, "taker_buy_volume": 92773.6, "taker_buy_quote": 11877.2466}, {"ts": 1775071020000, "open": 0.1278, "high": 0.1281, "low": 0.1238, "close": 0.125, "volume": 996972.4, "quote_volume": 125847.09338, "trades": 505, "taker_buy_volume": 255162.9, "taker_buy_quote": 31860.21426}, {"ts": 1775071080000, "open": 0.1248, "high": 0.1251, "low": 0.124, "close": 0.1248, "volume": 307653.3, "quote_volume": 38343.21041, "trades": 212, "taker_buy_volume": 165118.3, "taker_buy_quote": 20585.25834}, {"ts": 1775071140000, "open": 0.1249, "high": 0.1251, "low": 0.1241, "close": 0.125, "volume": 120728.7, "quote_volume": 15060.76793, "trades": 198, "taker_buy_volume": 60406.7, "taker_buy_quote": 7541.81877}, {"ts": 1775071200000, "open": 0.125, "high": 0.1256, "low": 0.1248, "close": 0.1254, "volume": 57397.1, "quote_volume": 7188.39183, "trades": 101, "taker_buy_volume": 35464.7, "taker_buy_quote": 4442.53136}, {"ts": 1775071260000, "open": 0.1253, "high": 0.1253, "low": 0.1245, "close": 0.1245, "volume": 22466.9, "quote_volume": 2810.19892, "trades": 39, "taker_buy_volume": 10967.6, "taker_buy_quote": 1372.32702}, {"ts": 1775071320000, "open": 0.1245, "high": 0.1247, "low": 0.1241, "close": 0.1244, "volume": 72921.7, "quote_volume": 9081.38276, "trades": 61, "taker_buy_volume": 17924.4, "taker_buy_quote": 2231.92535}, {"ts": 1775071380000, "open": 0.1244, "high": 0.1251, "low": 0.1244, "close": 0.1251, "volume": 25342.8, "quote_volume": 3159.7229, "trades": 29, "taker_buy_volume": 13662.6, "taker_buy_quote": 1705.5577}, {"ts": 1775071440000, "open": 0.1249, "high": 0.1255, "low": 0.1248, "close": 0.1252, "volume": 21435.5, "quote_volume": 2682.07292, "trades": 48, "taker_buy_volume": 18416.3, "taker_buy_quote": 2304.29127}, {"ts": 1775071500000, "open": 0.1251, "high": 0.1253, "low": 0.1244, "close": 0.1244, "volume": 34922.4, "quote_volume": 4361.31237, "trades": 46, "taker_buy_volume": 4084.8, "taker_buy_quote": 508.94257}, {"ts": 1775071560000, "open": 0.1246, "high": 0.1249, "low": 0.1242, "close": 0.1246, "volume": 154828.5, "quote_volume": 19284.56847, "trades": 85, "taker_buy_volume": 34209.2, "taker_buy_quote": 4267.21731}, {"ts": 1775071620000, "open": 0.1245, "high": 0.1248, "low": 0.1242, "close": 0.1247, "volume": 44088.0, "quote_volume": 5486.80916, "trades": 49, "taker_buy_volume": 17111.5, "taker_buy_quote": 2131.52949}, {"ts": 1775071680000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 25681.9, "quote_volume": 3201.9451, "trades": 32, "taker_buy_volume": 22229.4, "taker_buy_quote": 2771.38525}, {"ts": 1775071740000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 18877.3, "quote_volume": 2358.67523, "trades": 39, "taker_buy_volume": 12682.1, "taker_buy_quote": 1584.37346}, {"ts": 1775071800000, "open": 0.1251, "high": 0.1252, "low": 0.1238, "close": 0.1238, "volume": 43831.9, "quote_volume": 5471.8437, "trades": 61, "taker_buy_volume": 30034.6, "taker_buy_quote": 3751.85169}, {"ts": 1775071860000, "open": 0.1237, "high": 0.1238, "low": 0.1225, "close": 0.1227, "volume": 120436.9, "quote_volume": 14840.65749, "trades": 69, "taker_buy_volume": 3761.0, "taker_buy_quote": 464.2552}, {"ts": 1775071920000, "open": 0.1228, "high": 0.1233, "low": 0.1225, "close": 0.1225, "volume": 190880.3, "quote_volume": 23464.44193, "trades": 151, "taker_buy_volume": 100603.6, "taker_buy_quote": 12367.58013}, {"ts": 1775071980000, "open": 0.1227, "high": 0.1237, "low": 0.1222, "close": 0.1237, "volume": 138273.2, "quote_volume": 17010.80659, "trades": 129, "taker_buy_volume": 119388.9, "taker_buy_quote": 14698.3859}, {"ts": 1775072040000, "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.1226, "volume": 37405.3, "quote_volume": 4606.78899, "trades": 34, "taker_buy_volume": 28098.7, "taker_buy_quote": 3463.73643}, {"ts": 1775072100000, "open": 0.1227, "high": 0.1236, "low": 0.1226, "close": 0.1231, "volume": 134489.9, "quote_volume": 16579.01599, "trades": 100, "taker_buy_volume": 121574.0, "taker_buy_quote": 14988.20074}, {"ts": 1775072160000, "open": 0.1231, "high": 0.1243, "low": 0.1231, "close": 0.1243, "volume": 177075.1, "quote_volume": 21901.75921, "trades": 127, "taker_buy_volume": 150690.7, "taker_buy_quote": 18637.86696}, {"ts": 1775072220000, "open": 0.1241, "high": 0.1246, "low": 0.1239, "close": 0.1241, "volume": 152167.4, "quote_volume": 18886.57312, "trades": 99, "taker_buy_volume": 136324.2, "taker_buy_quote": 16921.3707}, {"ts": 1775072280000, "open": 0.124, "high": 0.1246, "low": 0.1237, "close": 0.1237, "volume": 81970.9, "quote_volume": 10207.02554, "trades": 66, "taker_buy_volume": 59037.2, "taker_buy_quote": 7354.92712}, {"ts": 1775072340000, "open": 0.124, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 12686.5, "quote_volume": 1569.90627, "trades": 17, "taker_buy_volume": 2548.2, "taker_buy_quote": 315.98124}, {"ts": 1775072400000, "open": 0.1237, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 9097.3, "quote_volume": 1124.66407, "trades": 18, "taker_buy_volume": 1213.8, "taker_buy_quote": 150.27732}, {"ts": 1775072460000, "open": 0.1239, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 79724.8, "quote_volume": 9896.61856, "trades": 52, "taker_buy_volume": 59219.6, "taker_buy_quote": 7354.8774}, {"ts": 1775072520000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 6424.1, "quote_volume": 793.81166, "trades": 15, "taker_buy_volume": 871.9, "taker_buy_quote": 107.76684}, {"ts": 1775072580000, "open": 0.1237, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 2739.8, "quote_volume": 338.76217, "trades": 15, "taker_buy_volume": 379.6, "taker_buy_quote": 47.00017}, {"ts": 1775072640000, "open": 0.1236, "high": 0.124, "low": 0.1234, "close": 0.1234, "volume": 48775.1, "quote_volume": 6029.21598, "trades": 25, "taker_buy_volume": 4505.3, "taker_buy_quote": 557.64351}, {"ts": 1775072700000, "open": 0.1234, "high": 0.1245, "low": 0.1234, "close": 0.1244, "volume": 33393.3, "quote_volume": 4141.39126, "trades": 47, "taker_buy_volume": 24928.4, "taker_buy_quote": 3092.06603}, {"ts": 1775072760000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 12542.0, "quote_volume": 1558.60464, "trades": 27, "taker_buy_volume": 7826.3, "taker_buy_quote": 972.58105}, {"ts": 1775072820000, "open": 0.124, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 10960.2, "quote_volume": 1358.49293, "trades": 15, "taker_buy_volume": 1350.0, "taker_buy_quote": 167.53922}, {"ts": 1775072880000, "open": 0.1242, "high": 0.1244, "low": 0.1236, "close": 0.1237, "volume": 44963.2, "quote_volume": 5571.53133, "trades": 51, "taker_buy_volume": 27086.9, "taker_buy_quote": 3356.14749}, {"ts": 1775072940000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 40413.8, "quote_volume": 5003.34462, "trades": 14, "taker_buy_volume": 37948.8, "taker_buy_quote": 4698.31162}, {"ts": 1775073000000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 5701.2, "quote_volume": 705.13078, "trades": 16, "taker_buy_volume": 4013.8, "taker_buy_quote": 496.55767}, {"ts": 1775073060000, "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 18848.4, "quote_volume": 2330.01503, "trades": 34, "taker_buy_volume": 7665.2, "taker_buy_quote": 948.51013}, {"ts": 1775073120000, "open": 0.1233, "high": 0.1241, "low": 0.122, "close": 0.124, "volume": 153390.0, "quote_volume": 18880.44504, "trades": 170, "taker_buy_volume": 99209.2, "taker_buy_quote": 12215.85606}, {"ts": 1775073180000, "open": 0.1239, "high": 0.1246, "low": 0.1239, "close": 0.1245, "volume": 30453.7, "quote_volume": 3787.05085, "trades": 33, "taker_buy_volume": 22954.8, "taker_buy_quote": 2854.07962}, {"ts": 1775073240000, "open": 0.1246, "high": 0.1252, "low": 0.1242, "close": 0.1244, "volume": 101299.5, "quote_volume": 12641.83135, "trades": 79, "taker_buy_volume": 85720.0, "taker_buy_quote": 10701.54678}, {"ts": 1775073300000, "open": 0.1243, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 14961.0, "quote_volume": 1858.77729, "trades": 23, "taker_buy_volume": 5409.0, "taker_buy_quote": 672.36184}, {"ts": 1775073360000, "open": 0.1246, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 1201.6, "quote_volume": 149.46251, "trades": 7, "taker_buy_volume": 389.8, "taker_buy_quote": 48.56908}, {"ts": 1775073420000, "open": 0.1241, "high": 0.1243, "low": 0.1239, "close": 0.1243, "volume": 25674.8, "quote_volume": 3182.56421, "trades": 19, "taker_buy_volume": 5811.1, "taker_buy_quote": 721.16888}, {"ts": 1775073480000, "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 39016.8, "quote_volume": 4853.19656, "trades": 24, "taker_buy_volume": 34448.9, "taker_buy_quote": 4285.12334}, {"ts": 1775073540000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 20221.4, "quote_volume": 2519.68002, "trades": 15, "taker_buy_volume": 19100.0, "taker_buy_quote": 2379.84144}, {"ts": 1775073600000, "open": 0.1248, "high": 0.1254, "low": 0.1243, "close": 0.1247, "volume": 75597.5, "quote_volume": 9440.11418, "trades": 71, "taker_buy_volume": 27355.7, "taker_buy_quote": 3423.08985}, {"ts": 1775073660000, "open": 0.1248, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 3487.6, "quote_volume": 434.53124, "trades": 11, "taker_buy_volume": 761.7, "taker_buy_quote": 94.89296}, {"ts": 1775073720000, "open": 0.1244, "high": 0.1244, "low": 0.1236, "close": 0.1241, "volume": 44491.2, "quote_volume": 5517.26562, "trades": 48, "taker_buy_volume": 25439.5, "taker_buy_quote": 3154.34439}, {"ts": 1775073780000, "open": 0.1241, "high": 0.1254, "low": 0.1241, "close": 0.125, "volume": 124364.3, "quote_volume": 15510.39885, "trades": 165, "taker_buy_volume": 98904.8, "taker_buy_quote": 12330.1775}, {"ts": 1775073840000, "open": 0.1249, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 20990.0, "quote_volume": 2622.59172, "trades": 36, "taker_buy_volume": 12433.3, "taker_buy_quote": 1553.89892}, {"ts": 1775073900000, "open": 0.1247, "high": 0.1252, "low": 0.1241, "close": 0.1243, "volume": 54058.4, "quote_volume": 6737.17782, "trades": 91, "taker_buy_volume": 22023.6, "taker_buy_quote": 2749.79135}, {"ts": 1775073960000, "open": 0.1243, "high": 0.1247, "low": 0.1241, "close": 0.1247, "volume": 60417.2, "quote_volume": 7513.24458, "trades": 42, "taker_buy_volume": 45161.3, "taker_buy_quote": 5617.65743}, {"ts": 1775074020000, "open": 0.1248, "high": 0.1257, "low": 0.1248, "close": 0.1252, "volume": 64617.0, "quote_volume": 8094.64347, "trades": 58, "taker_buy_volume": 52759.2, "taker_buy_quote": 6609.16434}, {"ts": 1775074080000, "open": 0.1252, "high": 0.1259, "low": 0.125, "close": 0.1258, "volume": 33452.2, "quote_volume": 4197.55134, "trades": 55, "taker_buy_volume": 20514.3, "taker_buy_quote": 2574.04248}, {"ts": 1775074140000, "open": 0.1256, "high": 0.1258, "low": 0.1253, "close": 0.1258, "volume": 29176.7, "quote_volume": 3663.4009, "trades": 39, "taker_buy_volume": 14922.6, "taker_buy_quote": 1874.38158}, {"ts": 1775074200000, "open": 0.1256, "high": 0.1258, "low": 0.1251, "close": 0.1253, "volume": 10896.5, "quote_volume": 1367.72635, "trades": 29, "taker_buy_volume": 478.0, "taker_buy_quote": 59.97652}, {"ts": 1775074260000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 1662.3, "quote_volume": 208.20798, "trades": 8, "taker_buy_volume": 486.2, "taker_buy_quote": 60.96026}, {"ts": 1775074320000, "open": 0.1256, "high": 0.126, "low": 0.1255, "close": 0.1259, "volume": 50136.2, "quote_volume": 6302.5326, "trades": 49, "taker_buy_volume": 34345.2, "taker_buy_quote": 4317.69997}, {"ts": 1775074380000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1238.6, "quote_volume": 156.0636, "trades": 3, "taker_buy_volume": 882.1, "taker_buy_quote": 111.1446}, {"ts": 1775074440000, "open": 0.1259, "high": 0.1262, "low": 0.1247, "close": 0.1247, "volume": 169007.7, "quote_volume": 21181.97561, "trades": 117, "taker_buy_volume": 28915.3, "taker_buy_quote": 3643.83565}, {"ts": 1775074500000, "open": 0.1247, "high": 0.1247, "low": 0.1237, "close": 0.124, "volume": 49679.7, "quote_volume": 6161.84433, "trades": 46, "taker_buy_volume": 28160.7, "taker_buy_quote": 3492.19938}, {"ts": 1775074560000, "open": 0.1242, "high": 0.1252, "low": 0.1242, "close": 0.1245, "volume": 46726.0, "quote_volume": 5822.91699, "trades": 58, "taker_buy_volume": 24517.0, "taker_buy_quote": 3053.67537}, {"ts": 1775074620000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 55093.5, "quote_volume": 6864.11134, "trades": 28, "taker_buy_volume": 43379.2, "taker_buy_quote": 5405.44503}, {"ts": 1775074680000, "open": 0.1247, "high": 0.1249, "low": 0.1244, "close": 0.1244, "volume": 10563.8, "quote_volume": 1314.21619, "trades": 9, "taker_buy_volume": 9261.9, "taker_buy_quote": 1152.23331}, {"ts": 1775074740000, "open": 0.1244, "high": 0.1244, "low": 0.1238, "close": 0.1239, "volume": 9952.9, "quote_volume": 1234.27132, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 21002.7, "quote_volume": 2602.28154, "trades": 25, "taker_buy_volume": 12139.4, "taker_buy_quote": 1504.27386}, {"ts": 1775074860000, "open": 0.1239, "high": 0.1241, "low": 0.1232, "close": 0.1235, "volume": 52355.5, "quote_volume": 6474.96352, "trades": 52, "taker_buy_volume": 14552.7, "taker_buy_quote": 1803.15675}, {"ts": 1775074920000, "open": 0.1233, "high": 0.1236, "low": 0.1231, "close": 0.1235, "volume": 57911.9, "quote_volume": 7138.92815, "trades": 64, "taker_buy_volume": 27686.9, "taker_buy_quote": 3413.8501}, {"ts": 1775074980000, "open": 0.1235, "high": 0.1243, "low": 0.1232, "close": 0.1232, "volume": 115833.7, "quote_volume": 14336.65673, "trades": 89, "taker_buy_volume": 75655.6, "taker_buy_quote": 9376.08367}, {"ts": 1775075040000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 11391.2, "quote_volume": 1404.84636, "trades": 21, "taker_buy_volume": 7139.1, "taker_buy_quote": 880.55703}, {"ts": 1775075100000, "open": 0.1234, "high": 0.1242, "low": 0.1233, "close": 0.1236, "volume": 199750.7, "quote_volume": 24713.27219, "trades": 115, "taker_buy_volume": 171242.6, "taker_buy_quote": 21190.65448}, {"ts": 1775075160000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 10581.6, "quote_volume": 1305.68346, "trades": 20, "taker_buy_volume": 2423.8, "taker_buy_quote": 299.09692}, {"ts": 1775075220000, "open": 0.1235, "high": 0.1244, "low": 0.1235, "close": 0.1244, "volume": 35805.0, "quote_volume": 4440.68126, "trades": 32, "taker_buy_volume": 31121.1, "taker_buy_quote": 3860.51704}, {"ts": 1775075280000, "open": 0.1245, "high": 0.1246, "low": 0.124, "close": 0.124, "volume": 16022.6, "quote_volume": 1990.10184, "trades": 30, "taker_buy_volume": 1534.7, "taker_buy_quote": 191.09054}, {"ts": 1775075340000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 9083.5, "quote_volume": 1124.92266, "trades": 12, "taker_buy_volume": 336.9, "taker_buy_quote": 41.80929}, {"ts": 1775075400000, "open": 0.1239, "high": 0.1243, "low": 0.1239, "close": 0.1241, "volume": 11838.3, "quote_volume": 1468.65928, "trades": 22, "taker_buy_volume": 8175.4, "taker_buy_quote": 1014.08991}, {"ts": 1775075460000, "open": 0.124, "high": 0.1241, "low": 0.1233, "close": 0.1236, "volume": 29132.0, "quote_volume": 3600.92624, "trades": 52, "taker_buy_volume": 7246.1, "taker_buy_quote": 895.25992}, {"ts": 1775075520000, "open": 0.1234, "high": 0.1237, "low": 0.1232, "close": 0.1232, "volume": 16922.9, "quote_volume": 2088.84866, "trades": 29, "taker_buy_volume": 9546.2, "taker_buy_quote": 1178.32049}, {"ts": 1775075580000, "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.1228, "volume": 17670.1, "quote_volume": 2170.98106, "trades": 31, "taker_buy_volume": 2826.3, "taker_buy_quote": 348.25544}, {"ts": 1775075640000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1224, "volume": 25752.0, "quote_volume": 3154.80087, "trades": 35, "taker_buy_volume": 2221.7, "taker_buy_quote": 272.4661}, {"ts": 1775075700000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 12802.3, "quote_volume": 1565.75479, "trades": 39, "taker_buy_volume": 8887.4, "taker_buy_quote": 1086.77462}, {"ts": 1775075760000, "open": 0.1224, "high": 0.1224, "low": 0.1214, "close": 0.1217, "volume": 185424.7, "quote_volume": 22591.11877, "trades": 122, "taker_buy_volume": 36701.2, "taker_buy_quote": 4476.74797}, {"ts": 1775075820000, "open": 0.122, "high": 0.1221, "low": 0.1212, "close": 0.1215, "volume": 54358.0, "quote_volume": 6603.86117, "trades": 73, "taker_buy_volume": 24756.4, "taker_buy_quote": 3009.20493}, {"ts": 1775075880000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 9529.9, "quote_volume": 1158.149, "trades": 21, "taker_buy_volume": 2241.9, "taker_buy_quote": 272.57845}, {"ts": 1775075940000, "open": 0.1214, "high": 0.1215, "low": 0.1202, "close": 0.1204, "volume": 174311.6, "quote_volume": 21027.29144, "trades": 198, "taker_buy_volume": 34156.7, "taker_buy_quote": 4116.46024}, {"ts": 1775076000000, "open": 0.1205, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 161051.2, "quote_volume": 19333.18151, "trades": 142, "taker_buy_volume": 50530.1, "taker_buy_quote": 6073.27536}, {"ts": 1775076060000, "open": 0.12, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 90855.1, "quote_volume": 10931.39686, "trades": 76, "taker_buy_volume": 61206.2, "taker_buy_quote": 7367.25825}, {"ts": 1775076120000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 30943.8, "quote_volume": 3715.49057, "trades": 42, "taker_buy_volume": 5518.2, "taker_buy_quote": 662.90962}, {"ts": 1775076180000, "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1199, "volume": 85350.7, "quote_volume": 10220.16806, "trades": 79, "taker_buy_volume": 66045.9, "taker_buy_quote": 7910.21658}, {"ts": 1775076240000, "open": 0.1198, "high": 0.1202, "low": 0.1196, "close": 0.1198, "volume": 59097.1, "quote_volume": 7086.89286, "trades": 57, "taker_buy_volume": 43232.1, "taker_buy_quote": 5186.36398}, {"ts": 1775076300000, "open": 0.1199, "high": 0.1199, "low": 0.1191, "close": 0.1193, "volume": 48657.1, "quote_volume": 5808.40971, "trades": 46, "taker_buy_volume": 6593.0, "taker_buy_quote": 786.75332}, {"ts": 1775076360000, "open": 0.1194, "high": 0.1195, "low": 0.1191, "close": 0.1193, "volume": 3198.1, "quote_volume": 382.01035, "trades": 11, "taker_buy_volume": 2746.0, "taker_buy_quote": 328.10195}, {"ts": 1775076420000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 4331.2, "quote_volume": 517.33126, "trades": 11, "taker_buy_volume": 1741.9, "taker_buy_quote": 208.15244}, {"ts": 1775076480000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 7613.6, "quote_volume": 907.60707, "trades": 14, "taker_buy_volume": 3092.3, "taker_buy_quote": 368.84947}, {"ts": 1775076540000, "open": 0.1192, "high": 0.1203, "low": 0.1192, "close": 0.12, "volume": 70705.3, "quote_volume": 8479.8431, "trades": 54, "taker_buy_volume": 65540.6, "taker_buy_quote": 7860.01933}, {"ts": 1775076600000, "open": 0.12, "high": 0.1205, "low": 0.1199, "close": 0.1205, "volume": 17294.2, "quote_volume": 2080.15667, "trades": 31, "taker_buy_volume": 13062.7, "taker_buy_quote": 1570.61926}, {"ts": 1775076660000, "open": 0.1205, "high": 0.1209, "low": 0.12, "close": 0.1202, "volume": 89812.6, "quote_volume": 10822.66901, "trades": 75, "taker_buy_volume": 50378.3, "taker_buy_quote": 6074.13452}, {"ts": 1775076720000, "open": 0.12, "high": 0.1207, "low": 0.1198, "close": 0.1205, "volume": 32184.7, "quote_volume": 3877.37975, "trades": 41, "taker_buy_volume": 24222.0, "taker_buy_quote": 2918.40933}, {"ts": 1775076780000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 5870.2, "quote_volume": 706.31989, "trades": 11, "taker_buy_volume": 1179.1, "taker_buy_quote": 141.94275}, {"ts": 1775076840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 856.4, "quote_volume": 102.76341, "trades": 4, "taker_buy_volume": 65.2, "taker_buy_quote": 7.824}, {"ts": 1775076900000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 5833.6, "quote_volume": 700.935, "trades": 12, "taker_buy_volume": 5397.0, "taker_buy_quote": 648.53092}, {"ts": 1775076960000, "open": 0.1202, "high": 0.1202, "low": 0.1192, "close": 0.1193, "volume": 33356.6, "quote_volume": 3991.75353, "trades": 40, "taker_buy_volume": 10817.7, "taker_buy_quote": 1294.00982}, {"ts": 1775077020000, "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1188, "volume": 84065.5, "quote_volume": 9968.39639, "trades": 94, "taker_buy_volume": 19798.5, "taker_buy_quote": 2347.03213}, {"ts": 1775077080000, "open": 0.1187, "high": 0.1195, "low": 0.1187, "close": 0.1193, "volume": 28562.9, "quote_volume": 3401.97602, "trades": 30, "taker_buy_volume": 20552.3, "taker_buy_quote": 2446.86542}, {"ts": 1775077140000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 3010.6, "quote_volume": 358.79904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.1191, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 60621.3, "quote_volume": 7229.94623, "trades": 63, "taker_buy_volume": 48506.6, "taker_buy_quote": 5786.76053}, {"ts": 1775077260000, "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 21279.9, "quote_volume": 2536.37865, "trades": 22, "taker_buy_volume": 8777.3, "taker_buy_quote": 1046.85126}, {"ts": 1775077320000, "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1186, "volume": 89122.2, "quote_volume": 10570.85925, "trades": 66, "taker_buy_volume": 54396.2, "taker_buy_quote": 6455.7074}, {"ts": 1775077380000, "open": 0.1185, "high": 0.1196, "low": 0.1185, "close": 0.1194, "volume": 32701.6, "quote_volume": 3901.97667, "trades": 47, "taker_buy_volume": 28517.0, "taker_buy_quote": 3403.1551}, {"ts": 1775077440000, "open": 0.1195, "high": 0.1195, "low": 0.1185, "close": 0.1185, "volume": 9122.7, "quote_volume": 1085.50799, "trades": 23, "taker_buy_volume": 4934.8, "taker_buy_quote": 587.59967}, {"ts": 1775077500000, "open": 0.1185, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 40794.0, "quote_volume": 4812.28995, "trades": 69, "taker_buy_volume": 5099.1, "taker_buy_quote": 604.45342}, {"ts": 1775077560000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 15116.5, "quote_volume": 1781.47103, "trades": 21, "taker_buy_volume": 2383.9, "taker_buy_quote": 280.88957}, {"ts": 1775077620000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 12769.8, "quote_volume": 1507.35878, "trades": 29, "taker_buy_volume": 5596.4, "taker_buy_quote": 660.35567}, {"ts": 1775077680000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1184, "volume": 12792.8, "quote_volume": 1516.96159, "trades": 27, "taker_buy_volume": 10305.0, "taker_buy_quote": 1221.9388}, {"ts": 1775077740000, "open": 0.1183, "high": 0.1183, "low": 0.1166, "close": 0.1166, "volume": 112990.4, "quote_volume": 13232.45537, "trades": 89, "taker_buy_volume": 7145.5, "taker_buy_quote": 838.09288}, {"ts": 1775077800000, "open": 0.1168, "high": 0.1173, "low": 0.1165, "close": 0.1166, "volume": 499477.7, "quote_volume": 58295.03693, "trades": 91, "taker_buy_volume": 424968.4, "taker_buy_quote": 49601.13385}, {"ts": 1775077860000, "open": 0.1169, "high": 0.117, "low": 0.1164, "close": 0.1167, "volume": 6631.5, "quote_volume": 773.44347, "trades": 12, "taker_buy_volume": 4385.1, "taker_buy_quote": 511.72414}, {"ts": 1775077920000, "open": 0.1168, "high": 0.117, "low": 0.1159, "close": 0.1159, "volume": 64721.6, "quote_volume": 7515.74653, "trades": 54, "taker_buy_volume": 1924.1, "taker_buy_quote": 224.75755}, {"ts": 1775077980000, "open": 0.1161, "high": 0.1166, "low": 0.1159, "close": 0.1166, "volume": 85943.1, "quote_volume": 9988.35028, "trades": 100, "taker_buy_volume": 37655.2, "taker_buy_quote": 4381.07435}, {"ts": 1775078040000, "open": 0.1166, "high": 0.1169, "low": 0.1163, "close": 0.1168, "volume": 52562.0, "quote_volume": 6130.86027, "trades": 37, "taker_buy_volume": 31622.0, "taker_buy_quote": 3691.51512}, {"ts": 1775078100000, "open": 0.1166, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 18436.1, "quote_volume": 2152.96095, "trades": 30, "taker_buy_volume": 4768.6, "taker_buy_quote": 557.3072}, {"ts": 1775078160000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1169, "volume": 7468.6, "quote_volume": 871.28954, "trades": 20, "taker_buy_volume": 5014.8, "taker_buy_quote": 584.96447}, {"ts": 1775078220000, "open": 0.1169, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 4198.9, "quote_volume": 490.20761, "trades": 13, "taker_buy_volume": 2182.8, "taker_buy_quote": 255.01948}, {"ts": 1775078280000, "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 35567.2, "quote_volume": 4174.46458, "trades": 32, "taker_buy_volume": 30223.9, "taker_buy_quote": 3547.76789}, {"ts": 1775078340000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 3960.0, "quote_volume": 462.64987, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 5.5107}, {"ts": 1775078400000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 8729.4, "quote_volume": 1021.36548, "trades": 19, "taker_buy_volume": 8530.3, "taker_buy_quote": 998.04038}, {"ts": 1775078460000, "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1167, "volume": 2906.0, "quote_volume": 340.03551, "trades": 14, "taker_buy_volume": 2223.9, "taker_buy_quote": 260.3119}, {"ts": 1775078520000, "open": 0.1167, "high": 0.1167, "low": 0.1159, "close": 0.1163, "volume": 10522.2, "quote_volume": 1224.71566, "trades": 21, "taker_buy_volume": 123.0, "taker_buy_quote": 14.3049}, {"ts": 1775078580000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1163, "volume": 6775.3, "quote_volume": 788.93329, "trades": 13, "taker_buy_volume": 3001.6, "taker_buy_quote": 349.12703}, {"ts": 1775078640000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 20422.5, "quote_volume": 2380.44519, "trades": 20, "taker_buy_volume": 15270.9, "taker_buy_quote": 1780.28379}, {"ts": 1775078700000, "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.1168, "volume": 6552.0, "quote_volume": 765.21422, "trades": 20, "taker_buy_volume": 4351.2, "taker_buy_quote": 508.21013}, {"ts": 1775078760000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 4619.1, "quote_volume": 540.91009, "trades": 15, "taker_buy_volume": 4347.5, "taker_buy_quote": 509.07857}, {"ts": 1775078820000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 10716.4, "quote_volume": 1254.70716, "trades": 10, "taker_buy_volume": 5920.3, "taker_buy_quote": 693.29099}, {"ts": 1775078880000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 1907.6, "quote_volume": 223.57659, "trades": 6, "taker_buy_volume": 304.3, "taker_buy_quote": 35.66983}, {"ts": 1775078940000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1617.6, "quote_volume": 189.58272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1177, "volume": 33555.6, "quote_volume": 3953.9469, "trades": 33, "taker_buy_volume": 25208.0, "taker_buy_quote": 2971.31936}, {"ts": 1775079060000, "open": 0.1178, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 38642.6, "quote_volume": 4558.35511, "trades": 41, "taker_buy_volume": 35948.9, "taker_buy_quote": 4240.62433}, {"ts": 1775079120000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 1845.9, "quote_volume": 217.56913, "trades": 12, "taker_buy_volume": 1799.1, "taker_buy_quote": 212.06077}, {"ts": 1775079180000, "open": 0.1179, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 7111.9, "quote_volume": 838.17382, "trades": 23, "taker_buy_volume": 5784.6, "taker_buy_quote": 681.99694}, {"ts": 1775079240000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 9239.5, "quote_volume": 1089.7155, "trades": 12, "taker_buy_volume": 7482.6, "taker_buy_quote": 882.4013}, {"ts": 1775079300000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 3045.2, "quote_volume": 359.83295, "trades": 15, "taker_buy_volume": 2317.9, "taker_buy_quote": 273.98043}, {"ts": 1775079360000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 4208.6, "quote_volume": 497.0512, "trades": 12, "taker_buy_volume": 1101.7, "taker_buy_quote": 130.13931}, {"ts": 1775079420000, "open": 0.1183, "high": 0.1184, "low": 0.1169, "close": 0.117, "volume": 146333.4, "quote_volume": 17230.32575, "trades": 113, "taker_buy_volume": 30286.4, "taker_buy_quote": 3577.24187}, {"ts": 1775079480000, "open": 0.1169, "high": 0.1172, "low": 0.1161, "close": 0.1169, "volume": 80641.3, "quote_volume": 9410.03047, "trades": 86, "taker_buy_volume": 9152.1, "taker_buy_quote": 1068.03322}, {"ts": 1775079540000, "open": 0.1171, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 45697.3, "quote_volume": 5376.98422, "trades": 62, "taker_buy_volume": 8866.0, "taker_buy_quote": 1042.94656}, {"ts": 1775079600000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 24782.9, "quote_volume": 2914.58844, "trades": 16, "taker_buy_volume": 23122.6, "taker_buy_quote": 2719.34506}, {"ts": 1775079660000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 7280.6, "quote_volume": 856.51321, "trades": 15, "taker_buy_volume": 2377.0, "taker_buy_quote": 279.7729}, {"ts": 1775079720000, "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1169, "volume": 8938.1, "quote_volume": 1048.39234, "trades": 24, "taker_buy_volume": 1538.9, "taker_buy_quote": 180.69675}, {"ts": 1775079780000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1164, "volume": 18577.6, "quote_volume": 2162.90195, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 22758.2, "quote_volume": 2643.61145, "trades": 23, "taker_buy_volume": 15133.5, "taker_buy_quote": 1758.83661}, {"ts": 1775079900000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 4006.1, "quote_volume": 463.7838, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1155, "volume": 38634.2, "quote_volume": 4466.14839, "trades": 24, "taker_buy_volume": 3338.7, "taker_buy_quote": 386.72453}, {"ts": 1775080020000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 404.3, "quote_volume": 46.75871, "trades": 3, "taker_buy_volume": 310.3, "taker_buy_quote": 35.90171}, {"ts": 1775080080000, "open": 0.1156, "high": 0.1158, "low": 0.1149, "close": 0.1149, "volume": 111626.5, "quote_volume": 12897.39977, "trades": 53, "taker_buy_volume": 52451.0, "taker_buy_quote": 6068.72724}, {"ts": 1775080140000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 3514.3, "quote_volume": 404.05644, "trades": 7, "taker_buy_volume": 3044.0, "taker_buy_quote": 350.06}, {"ts": 1775080200000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 11548.9, "quote_volume": 1329.80678, "trades": 14, "taker_buy_volume": 10119.8, "taker_buy_quote": 1165.25513}, {"ts": 1775080260000, "open": 0.1154, "high": 0.1154, "low": 0.1144, "close": 0.1144, "volume": 23751.7, "quote_volume": 2729.56773, "trades": 32, "taker_buy_volume": 7267.5, "taker_buy_quote": 832.86794}, {"ts": 1775080320000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 4062.5, "quote_volume": 465.92706, "trades": 8, "taker_buy_volume": 2632.4, "taker_buy_quote": 302.19952}, {"ts": 1775080380000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 1634.6, "quote_volume": 186.98066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.1143, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 67471.6, "quote_volume": 7710.13998, "trades": 60, "taker_buy_volume": 20815.5, "taker_buy_quote": 2384.45537}, {"ts": 1775080500000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 141.7, "quote_volume": 16.23882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 6402.2, "quote_volume": 734.90655, "trades": 13, "taker_buy_volume": 3266.0, "taker_buy_quote": 374.9368}, {"ts": 1775080620000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 19539.7, "quote_volume": 2242.94249, "trades": 14, "taker_buy_volume": 17182.2, "taker_buy_quote": 1972.51656}, {"ts": 1775080680000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 9757.5, "quote_volume": 1114.7128, "trades": 14, "taker_buy_volume": 454.9, "taker_buy_quote": 51.94958}, {"ts": 1775080740000, "open": 0.1141, "high": 0.1142, "low": 0.1138, "close": 0.1139, "volume": 51087.2, "quote_volume": 5821.89872, "trades": 24, "taker_buy_volume": 11783.7, "taker_buy_quote": 1342.25622}, {"ts": 1775080800000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 29226.4, "quote_volume": 3318.00379, "trades": 28, "taker_buy_volume": 9098.9, "taker_buy_quote": 1033.05234}, {"ts": 1775080860000, "open": 0.1137, "high": 0.1144, "low": 0.1137, "close": 0.1142, "volume": 33122.3, "quote_volume": 3774.46314, "trades": 41, "taker_buy_volume": 18724.8, "taker_buy_quote": 2133.37129}, {"ts": 1775080920000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1136, "volume": 139345.1, "quote_volume": 15876.00539, "trades": 43, "taker_buy_volume": 46365.3, "taker_buy_quote": 5282.19384}, {"ts": 1775080980000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 29136.2, "quote_volume": 3313.47286, "trades": 23, "taker_buy_volume": 27267.0, "taker_buy_quote": 3100.79584}, {"ts": 1775081040000, "open": 0.1139, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 963.5, "quote_volume": 109.95138, "trades": 18, "taker_buy_volume": 438.7, "taker_buy_quote": 50.11967}, {"ts": 1775081100000, "open": 0.1136, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 7719.3, "quote_volume": 878.05166, "trades": 14, "taker_buy_volume": 7007.3, "taker_buy_quote": 797.19164}, {"ts": 1775081160000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1142, "volume": 7218.4, "quote_volume": 821.04458, "trades": 10, "taker_buy_volume": 2013.8, "taker_buy_quote": 229.23806}, {"ts": 1775081220000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1143, "volume": 9548.5, "quote_volume": 1090.20081, "trades": 14, "taker_buy_volume": 6377.6, "taker_buy_quote": 728.60119}, {"ts": 1775081280000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1144, "volume": 18216.0, "quote_volume": 2082.98772, "trades": 12, "taker_buy_volume": 12446.3, "taker_buy_quote": 1424.04305}, {"ts": 1775081340000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1107.9, "quote_volume": 127.07133, "trades": 3, "taker_buy_volume": 1107.9, "taker_buy_quote": 127.07133}, {"ts": 1775081400000, "open": 0.1144, "high": 0.115, "low": 0.1144, "close": 0.1149, "volume": 18626.2, "quote_volume": 2136.05153, "trades": 22, "taker_buy_volume": 11072.8, "taker_buy_quote": 1270.45422}, {"ts": 1775081460000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 21111.9, "quote_volume": 2415.3779, "trades": 29, "taker_buy_volume": 5581.1, "taker_buy_quote": 638.2851}, {"ts": 1775081520000, "open": 0.1143, "high": 0.1144, "low": 0.1138, "close": 0.1139, "volume": 13735.3, "quote_volume": 1567.5352, "trades": 23, "taker_buy_volume": 3606.6, "taker_buy_quote": 412.46274}, {"ts": 1775081580000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 3106.7, "quote_volume": 354.67203, "trades": 9, "taker_buy_volume": 1304.6, "taker_buy_quote": 148.95117}, {"ts": 1775081640000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 12740.0, "quote_volume": 1457.7924, "trades": 20, "taker_buy_volume": 11679.4, "taker_buy_quote": 1336.25245}, {"ts": 1775081700000, "open": 0.1144, "high": 0.1144, "low": 0.1136, "close": 0.1136, "volume": 23585.7, "quote_volume": 2684.86704, "trades": 27, "taker_buy_volume": 1012.5, "taker_buy_quote": 115.02}, {"ts": 1775081760000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 52450.3, "quote_volume": 5948.24758, "trades": 28, "taker_buy_volume": 4838.1, "taker_buy_quote": 547.48113}, {"ts": 1775081820000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 35854.3, "quote_volume": 4058.51738, "trades": 21, "taker_buy_volume": 35222.1, "taker_buy_quote": 3986.95234}, {"ts": 1775081880000, "open": 0.1133, "high": 0.1141, "low": 0.1133, "close": 0.1141, "volume": 19997.3, "quote_volume": 2272.06007, "trades": 33, "taker_buy_volume": 16209.6, "taker_buy_quote": 1840.74286}, {"ts": 1775081940000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 6576.0, "quote_volume": 750.98395, "trades": 10, "taker_buy_volume": 5489.3, "taker_buy_quote": 626.88288}, {"ts": 1775082000000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1149, "volume": 21926.9, "quote_volume": 2509.29381, "trades": 26, "taker_buy_volume": 18907.3, "taker_buy_quote": 2162.44993}, {"ts": 1775082060000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 30985.5, "quote_volume": 3565.19952, "trades": 25, "taker_buy_volume": 25444.6, "taker_buy_quote": 2928.17908}, {"ts": 1775082120000, "open": 0.1151, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 54676.4, "quote_volume": 6307.19736, "trades": 59, "taker_buy_volume": 45883.3, "taker_buy_quote": 5292.5893}, {"ts": 1775082180000, "open": 0.1152, "high": 0.1158, "low": 0.1152, "close": 0.1158, "volume": 2251.7, "quote_volume": 260.09417, "trades": 13, "taker_buy_volume": 1504.5, "taker_buy_quote": 174.01673}, {"ts": 1775082240000, "open": 0.1159, "high": 0.1161, "low": 0.1154, "close": 0.1156, "volume": 36472.3, "quote_volume": 4216.06735, "trades": 59, "taker_buy_volume": 29230.4, "taker_buy_quote": 3378.85938}, {"ts": 1775082300000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 1857.0, "quote_volume": 214.50131, "trades": 8, "taker_buy_volume": 844.5, "taker_buy_quote": 97.65881}, {"ts": 1775082360000, "open": 0.1155, "high": 0.1161, "low": 0.115, "close": 0.1159, "volume": 143899.6, "quote_volume": 16615.94238, "trades": 63, "taker_buy_volume": 63937.5, "taker_buy_quote": 7408.43275}, {"ts": 1775082420000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 26543.6, "quote_volume": 3073.9754, "trades": 29, "taker_buy_volume": 18645.5, "taker_buy_quote": 2160.13263}, {"ts": 1775082480000, "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1163, "volume": 19806.3, "quote_volume": 2305.10103, "trades": 25, "taker_buy_volume": 17676.3, "taker_buy_quote": 2057.50139}, {"ts": 1775082540000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 17254.9, "quote_volume": 2005.09003, "trades": 17, "taker_buy_volume": 6729.6, "taker_buy_quote": 782.05491}, {"ts": 1775082600000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 4053.7, "quote_volume": 471.84954, "trades": 10, "taker_buy_volume": 2461.0, "taker_buy_quote": 286.46399}, {"ts": 1775082660000, "open": 0.1162, "high": 0.1165, "low": 0.1159, "close": 0.1165, "volume": 21095.2, "quote_volume": 2452.18101, "trades": 33, "taker_buy_volume": 18254.2, "taker_buy_quote": 2122.70323}, {"ts": 1775082720000, "open": 0.1164, "high": 0.117, "low": 0.1164, "close": 0.1167, "volume": 9299.0, "quote_volume": 1085.86346, "trades": 29, "taker_buy_volume": 2076.8, "taker_buy_quote": 242.38784}, {"ts": 1775082780000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 11191.2, "quote_volume": 1303.44452, "trades": 16, "taker_buy_volume": 331.8, "taker_buy_quote": 38.6722}, {"ts": 1775082840000, "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1159, "volume": 19095.9, "quote_volume": 2211.97958, "trades": 25, "taker_buy_volume": 17448.6, "taker_buy_quote": 2021.04227}, {"ts": 1775082900000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 7955.9, "quote_volume": 922.63065, "trades": 9, "taker_buy_volume": 7477.6, "taker_buy_quote": 867.29134}, {"ts": 1775082960000, "open": 0.116, "high": 0.1161, "low": 0.1155, "close": 0.1155, "volume": 23518.0, "quote_volume": 2722.09039, "trades": 39, "taker_buy_volume": 5518.9, "taker_buy_quote": 639.28623}, {"ts": 1775083020000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 4254.3, "quote_volume": 492.15948, "trades": 14, "taker_buy_volume": 2217.9, "taker_buy_quote": 256.59166}, {"ts": 1775083080000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 20025.3, "quote_volume": 2321.94672, "trades": 32, "taker_buy_volume": 14717.5, "taker_buy_quote": 1707.16233}, {"ts": 1775083140000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 6515.7, "quote_volume": 756.74802, "trades": 19, "taker_buy_volume": 3643.8, "taker_buy_quote": 423.39378}, {"ts": 1775083200000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 511.9, "quote_volume": 59.49967, "trades": 7, "taker_buy_volume": 354.7, "taker_buy_quote": 41.24104}, {"ts": 1775083260000, "open": 0.1159, "high": 0.1159, "low": 0.1151, "close": 0.1153, "volume": 21227.7, "quote_volume": 2448.48547, "trades": 37, "taker_buy_volume": 5324.1, "taker_buy_quote": 613.91254}, {"ts": 1775083320000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 14633.6, "quote_volume": 1682.13763, "trades": 31, "taker_buy_volume": 1369.3, "taker_buy_quote": 157.37242}, {"ts": 1775083380000, "open": 0.115, "high": 0.1155, "low": 0.115, "close": 0.1155, "volume": 11414.4, "quote_volume": 1315.83663, "trades": 31, "taker_buy_volume": 8666.9, "taker_buy_quote": 999.13201}, {"ts": 1775083440000, "open": 0.1156, "high": 0.1166, "low": 0.1153, "close": 0.1165, "volume": 40449.6, "quote_volume": 4691.37895, "trades": 50, "taker_buy_volume": 30536.0, "taker_buy_quote": 3544.57575}, {"ts": 1775083500000, "open": 0.1167, "high": 0.1169, "low": 0.1164, "close": 0.1169, "volume": 10576.6, "quote_volume": 1234.13097, "trades": 25, "taker_buy_volume": 8664.8, "taker_buy_quote": 1011.39975}, {"ts": 1775083560000, "open": 0.1168, "high": 0.1183, "low": 0.1168, "close": 0.1177, "volume": 160228.0, "quote_volume": 18849.18332, "trades": 126, "taker_buy_volume": 129838.9, "taker_buy_quote": 15268.79196}, {"ts": 1775083620000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 24526.5, "quote_volume": 2884.93001, "trades": 57, "taker_buy_volume": 15331.9, "taker_buy_quote": 1803.32246}, {"ts": 1775083680000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.1173, "volume": 93502.6, "quote_volume": 10970.22343, "trades": 55, "taker_buy_volume": 4982.8, "taker_buy_quote": 584.24203}, {"ts": 1775083740000, "open": 0.1173, "high": 0.1178, "low": 0.1173, "close": 0.1178, "volume": 6884.4, "quote_volume": 809.48716, "trades": 17, "taker_buy_volume": 4617.2, "taker_buy_quote": 543.19916}, {"ts": 1775083800000, "open": 0.1179, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 57479.6, "quote_volume": 6787.64611, "trades": 43, "taker_buy_volume": 14883.2, "taker_buy_quote": 1756.36905}, {"ts": 1775083860000, "open": 0.118, "high": 0.1183, "low": 0.1173, "close": 0.1175, "volume": 20363.5, "quote_volume": 2399.33969, "trades": 42, "taker_buy_volume": 10383.3, "taker_buy_quote": 1223.9571}, {"ts": 1775083920000, "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 35715.0, "quote_volume": 4193.04146, "trades": 29, "taker_buy_volume": 34862.0, "taker_buy_quote": 4092.77278}, {"ts": 1775083980000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1174, "volume": 22188.9, "quote_volume": 2604.29532, "trades": 36, "taker_buy_volume": 15655.7, "taker_buy_quote": 1837.10375}, {"ts": 1775084040000, "open": 0.1173, "high": 0.1174, "low": 0.1167, "close": 0.1167, "volume": 29862.3, "quote_volume": 3489.98816, "trades": 39, "taker_buy_volume": 19684.0, "taker_buy_quote": 2299.37641}, {"ts": 1775084100000, "open": 0.1166, "high": 0.1166, "low": 0.1154, "close": 0.1154, "volume": 21816.9, "quote_volume": 2528.37476, "trades": 43, "taker_buy_volume": 1884.2, "taker_buy_quote": 218.01916}, {"ts": 1775084160000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 2589.5, "quote_volume": 299.26243, "trades": 5, "taker_buy_volume": 837.5, "taker_buy_quote": 96.74077}, {"ts": 1775084220000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 4928.1, "quote_volume": 569.16567, "trades": 6, "taker_buy_volume": 2820.9, "taker_buy_quote": 325.99479}, {"ts": 1775084280000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 13551.2, "quote_volume": 1565.71117, "trades": 12, "taker_buy_volume": 8320.0, "taker_buy_quote": 961.99353}, {"ts": 1775084340000, "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 72935.0, "quote_volume": 8452.5467, "trades": 44, "taker_buy_volume": 66010.7, "taker_buy_quote": 7650.62579}, {"ts": 1775084400000, "open": 0.1158, "high": 0.1158, "low": 0.1148, "close": 0.115, "volume": 29439.2, "quote_volume": 3388.72308, "trades": 36, "taker_buy_volume": 2065.4, "taker_buy_quote": 237.56856}, {"ts": 1775084460000, "open": 0.1151, "high": 0.1151, "low": 0.1146, "close": 0.1146, "volume": 10631.8, "quote_volume": 1221.91913, "trades": 25, "taker_buy_volume": 1800.3, "taker_buy_quote": 207.03586}, {"ts": 1775084520000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 3486.5, "quote_volume": 400.70149, "trades": 14, "taker_buy_volume": 1649.7, "taker_buy_quote": 189.56047}, {"ts": 1775084580000, "open": 0.115, "high": 0.1154, "low": 0.1147, "close": 0.1152, "volume": 70474.7, "quote_volume": 8112.07017, "trades": 42, "taker_buy_volume": 49914.8, "taker_buy_quote": 5746.92571}, {"ts": 1775084640000, "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.115, "volume": 16660.7, "quote_volume": 1918.57817, "trades": 21, "taker_buy_volume": 12235.6, "taker_buy_quote": 1409.12114}, {"ts": 1775084700000, "open": 0.115, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 10516.2, "quote_volume": 1208.73166, "trades": 19, "taker_buy_volume": 1166.6, "taker_buy_quote": 134.22573}, {"ts": 1775084760000, "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1149, "volume": 40857.2, "quote_volume": 4691.67687, "trades": 39, "taker_buy_volume": 8840.7, "taker_buy_quote": 1014.93761}, {"ts": 1775084820000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 9608.2, "quote_volume": 1104.26698, "trades": 11, "taker_buy_volume": 1059.8, "taker_buy_quote": 121.78058}, {"ts": 1775084880000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 9049.1, "quote_volume": 1039.68305, "trades": 15, "taker_buy_volume": 1805.4, "taker_buy_quote": 207.621}, {"ts": 1775084940000, "open": 0.1149, "high": 0.1149, "low": 0.1143, "close": 0.1145, "volume": 21469.0, "quote_volume": 2456.022, "trades": 21, "taker_buy_volume": 704.4, "taker_buy_quote": 80.6784}, {"ts": 1775085000000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 12048.7, "quote_volume": 1375.40037, "trades": 20, "taker_buy_volume": 1001.3, "taker_buy_quote": 114.40332}, {"ts": 1775085060000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 6867.0, "quote_volume": 781.41821, "trades": 17, "taker_buy_volume": 1012.5, "taker_buy_quote": 115.32375}, {"ts": 1775085120000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 9311.1, "quote_volume": 1055.67962, "trades": 21, "taker_buy_volume": 1734.1, "taker_buy_quote": 196.81145}, {"ts": 1775085180000, "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1138, "volume": 61838.5, "quote_volume": 7041.36339, "trades": 58, "taker_buy_volume": 56565.1, "taker_buy_quote": 6440.69671}, {"ts": 1775085240000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 4551.0, "quote_volume": 518.05683, "trades": 8, "taker_buy_volume": 1530.3, "taker_buy_quote": 174.30117}, {"ts": 1775085300000, "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 26212.7, "quote_volume": 2975.35197, "trades": 39, "taker_buy_volume": 608.7, "taker_buy_quote": 68.97398}, {"ts": 1775085360000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 2313.5, "quote_volume": 261.99026, "trades": 5, "taker_buy_volume": 44.5, "taker_buy_quote": 5.04185}, {"ts": 1775085420000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 1544.9, "quote_volume": 174.81648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 10070.4, "quote_volume": 1141.6178, "trades": 14, "taker_buy_volume": 7017.7, "taker_buy_quote": 795.63583}, {"ts": 1775085540000, "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 28553.6, "quote_volume": 3222.27307, "trades": 34, "taker_buy_volume": 6768.8, "taker_buy_quote": 764.49724}, {"ts": 1775085600000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 23970.8, "quote_volume": 2700.44506, "trades": 25, "taker_buy_volume": 2000.8, "taker_buy_quote": 225.3591}, {"ts": 1775085660000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 6927.9, "quote_volume": 780.99511, "trades": 12, "taker_buy_volume": 4874.7, "taker_buy_quote": 549.47732}, {"ts": 1775085720000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 10997.9, "quote_volume": 1237.78847, "trades": 21, "taker_buy_volume": 1495.3, "taker_buy_quote": 168.53424}, {"ts": 1775085780000, "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 13095.5, "quote_volume": 1476.79473, "trades": 32, "taker_buy_volume": 7072.4, "taker_buy_quote": 797.59505}, {"ts": 1775085840000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 5697.8, "quote_volume": 643.46392, "trades": 10, "taker_buy_volume": 876.8, "taker_buy_quote": 99.0784}, {"ts": 1775085900000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5589.4, "quote_volume": 630.41611, "trades": 11, "taker_buy_volume": 1095.8, "taker_buy_quote": 123.71582}, {"ts": 1775085960000, "open": 0.1129, "high": 0.1133, "low": 0.1128, "close": 0.1129, "volume": 17066.2, "quote_volume": 1929.35385, "trades": 28, "taker_buy_volume": 7897.1, "taker_buy_quote": 892.52575}, {"ts": 1775086020000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 3042.1, "quote_volume": 342.56667, "trades": 12, "taker_buy_volume": 85.0, "taker_buy_quote": 9.5795}, {"ts": 1775086080000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 2686.5, "quote_volume": 302.40306, "trades": 6, "taker_buy_volume": 1043.0, "taker_buy_quote": 117.4418}, {"ts": 1775086140000, "open": 0.1125, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 141684.3, "quote_volume": 15889.91334, "trades": 82, "taker_buy_volume": 38223.2, "taker_buy_quote": 4283.95456}, {"ts": 1775086200000, "open": 0.1121, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 17392.8, "quote_volume": 1948.44374, "trades": 33, "taker_buy_volume": 10405.6, "taker_buy_quote": 1166.4708}, {"ts": 1775086260000, "open": 0.1122, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 30264.7, "quote_volume": 3399.6181, "trades": 34, "taker_buy_volume": 25920.6, "taker_buy_quote": 2912.48626}, {"ts": 1775086320000, "open": 0.1123, "high": 0.1125, "low": 0.1109, "close": 0.111, "volume": 384049.6, "quote_volume": 42925.90774, "trades": 126, "taker_buy_volume": 134044.8, "taker_buy_quote": 14985.30874}, {"ts": 1775086380000, "open": 0.1111, "high": 0.1112, "low": 0.1106, "close": 0.1108, "volume": 144221.9, "quote_volume": 15986.86282, "trades": 78, "taker_buy_volume": 36642.1, "taker_buy_quote": 4071.63858}, {"ts": 1775086440000, "open": 0.1109, "high": 0.1111, "low": 0.1105, "close": 0.1108, "volume": 38405.7, "quote_volume": 4256.48929, "trades": 56, "taker_buy_volume": 27194.2, "taker_buy_quote": 3015.23403}, {"ts": 1775086500000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 15900.3, "quote_volume": 1765.48748, "trades": 28, "taker_buy_volume": 11605.2, "taker_buy_quote": 1288.93071}, {"ts": 1775086560000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 18797.3, "quote_volume": 2090.5246, "trades": 38, "taker_buy_volume": 12003.7, "taker_buy_quote": 1335.26493}, {"ts": 1775086620000, "open": 0.1112, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 4059.1, "quote_volume": 451.68561, "trades": 13, "taker_buy_volume": 3771.1, "taker_buy_quote": 419.65637}, {"ts": 1775086680000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 111580.2, "quote_volume": 12448.99805, "trades": 54, "taker_buy_volume": 107140.6, "taker_buy_quote": 11953.7612}, {"ts": 1775086740000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 5338.5, "quote_volume": 595.95871, "trades": 7, "taker_buy_volume": 4168.5, "taker_buy_quote": 465.38671}, {"ts": 1775086800000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 17521.9, "quote_volume": 1958.31732, "trades": 25, "taker_buy_volume": 10231.3, "taker_buy_quote": 1143.41682}, {"ts": 1775086860000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 17047.7, "quote_volume": 1906.92465, "trades": 28, "taker_buy_volume": 13648.3, "taker_buy_quote": 1526.91877}, {"ts": 1775086920000, "open": 0.1116, "high": 0.1121, "low": 0.1115, "close": 0.112, "volume": 32399.0, "quote_volume": 3622.66214, "trades": 34, "taker_buy_volume": 29336.8, "taker_buy_quote": 3280.90239}, {"ts": 1775086980000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 1968.8, "quote_volume": 220.48676, "trades": 3, "taker_buy_volume": 1919.6, "taker_buy_quote": 214.9862}, {"ts": 1775087040000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1121, "volume": 10989.0, "quote_volume": 1231.36296, "trades": 18, "taker_buy_volume": 9927.3, "taker_buy_quote": 1112.36115}, {"ts": 1775087100000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1117, "volume": 17439.9, "quote_volume": 1950.99664, "trades": 37, "taker_buy_volume": 4276.0, "taker_buy_quote": 477.6852}, {"ts": 1775087160000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 19338.4, "quote_volume": 2163.50099, "trades": 28, "taker_buy_volume": 14993.6, "taker_buy_quote": 1677.6511}, {"ts": 1775087220000, "open": 0.1118, "high": 0.1119, "low": 0.1111, "close": 0.1113, "volume": 13424.4, "quote_volume": 1495.84777, "trades": 24, "taker_buy_volume": 5595.6, "taker_buy_quote": 623.57808}, {"ts": 1775087280000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 18048.7, "quote_volume": 2012.48001, "trades": 34, "taker_buy_volume": 10394.6, "taker_buy_quote": 1159.63089}, {"ts": 1775087340000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 228.0, "quote_volume": 25.4448, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 18.972}, {"ts": 1775087400000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 12564.6, "quote_volume": 1402.10423, "trades": 20, "taker_buy_volume": 9477.7, "taker_buy_quote": 1057.91982}, {"ts": 1775087460000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 5483.2, "quote_volume": 611.21928, "trades": 9, "taker_buy_volume": 1493.0, "taker_buy_quote": 166.4695}, {"ts": 1775087520000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 12775.2, "quote_volume": 1420.90646, "trades": 23, "taker_buy_volume": 3594.0, "taker_buy_quote": 399.8785}, {"ts": 1775087580000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 3399.5, "quote_volume": 378.71111, "trades": 10, "taker_buy_volume": 3156.3, "taker_buy_quote": 351.71591}, {"ts": 1775087640000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 6014.4, "quote_volume": 671.25521, "trades": 10, "taker_buy_volume": 2965.0, "taker_buy_quote": 330.96887}, {"ts": 1775087700000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 31720.6, "quote_volume": 3527.48242, "trades": 34, "taker_buy_volume": 3867.5, "taker_buy_quote": 430.6074}, {"ts": 1775087760000, "open": 0.1111, "high": 0.1114, "low": 0.1108, "close": 0.1113, "volume": 109132.9, "quote_volume": 12130.35002, "trades": 52, "taker_buy_volume": 83369.8, "taker_buy_quote": 9268.49231}, {"ts": 1775087820000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 5181.9, "quote_volume": 577.02392, "trades": 10, "taker_buy_volume": 2967.0, "taker_buy_quote": 330.5153}, {"ts": 1775087880000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 18852.1, "quote_volume": 2092.78582, "trades": 15, "taker_buy_volume": 16684.5, "taker_buy_quote": 1852.3841}, {"ts": 1775087940000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2651.0, "quote_volume": 294.2337, "trades": 4, "taker_buy_volume": 2651.0, "taker_buy_quote": 294.2337}, {"ts": 1775088000000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1111, "volume": 10680.9, "quote_volume": 1188.66861, "trades": 20, "taker_buy_volume": 10581.8, "taker_buy_quote": 1177.65365}, {"ts": 1775088060000, "open": 0.1111, "high": 0.1116, "low": 0.1098, "close": 0.1098, "volume": 115281.3, "quote_volume": 12719.16867, "trades": 113, "taker_buy_volume": 25754.0, "taker_buy_quote": 2866.08347}, {"ts": 1775088120000, "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 8615.4, "quote_volume": 945.87242, "trades": 17, "taker_buy_volume": 5443.3, "taker_buy_quote": 598.04801}, {"ts": 1775088180000, "open": 0.1101, "high": 0.1105, "low": 0.1098, "close": 0.1105, "volume": 31984.0, "quote_volume": 3524.98133, "trades": 37, "taker_buy_volume": 27897.3, "taker_buy_quote": 3074.55461}, {"ts": 1775088240000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 63450.1, "quote_volume": 6978.80467, "trades": 28, "taker_buy_volume": 42693.4, "taker_buy_quote": 4696.75859}, {"ts": 1775088300000, "open": 0.1099, "high": 0.11, "low": 0.1089, "close": 0.1094, "volume": 94704.9, "quote_volume": 10349.01984, "trades": 97, "taker_buy_volume": 17271.6, "taker_buy_quote": 1887.72099}, {"ts": 1775088360000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1089, "volume": 25472.2, "quote_volume": 2773.50352, "trades": 42, "taker_buy_volume": 4073.8, "taker_buy_quote": 444.41884}, {"ts": 1775088420000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 23321.3, "quote_volume": 2541.84918, "trades": 19, "taker_buy_volume": 18316.7, "taker_buy_quote": 1996.43612}, {"ts": 1775088480000, "open": 0.1088, "high": 0.109, "low": 0.1085, "close": 0.1088, "volume": 19995.1, "quote_volume": 2172.76571, "trades": 30, "taker_buy_volume": 1960.0, "taker_buy_quote": 213.27756}, {"ts": 1775088540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2184.5, "quote_volume": 237.20223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.1086, "high": 0.1094, "low": 0.1086, "close": 0.1094, "volume": 11727.2, "quote_volume": 1278.36116, "trades": 22, "taker_buy_volume": 11342.5, "taker_buy_quote": 1236.44872}, {"ts": 1775088660000, "open": 0.1095, "high": 0.111, "low": 0.1095, "close": 0.11, "volume": 61169.6, "quote_volume": 6750.33123, "trades": 106, "taker_buy_volume": 29852.8, "taker_buy_quote": 3299.1791}, {"ts": 1775088720000, "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.1108, "volume": 44130.1, "quote_volume": 4879.8381, "trades": 66, "taker_buy_volume": 22132.1, "taker_buy_quote": 2451.13832}, {"ts": 1775088780000, "open": 0.111, "high": 0.1111, "low": 0.1104, "close": 0.1111, "volume": 14472.8, "quote_volume": 1602.48146, "trades": 22, "taker_buy_volume": 2456.2, "taker_buy_quote": 272.61349}, {"ts": 1775088840000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 29099.5, "quote_volume": 3227.9344, "trades": 18, "taker_buy_volume": 13290.2, "taker_buy_quote": 1473.70318}, {"ts": 1775088900000, "open": 0.1108, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 23010.7, "quote_volume": 2553.10491, "trades": 27, "taker_buy_volume": 11670.3, "taker_buy_quote": 1295.46348}, {"ts": 1775088960000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 39178.9, "quote_volume": 4320.37569, "trades": 40, "taker_buy_volume": 2361.1, "taker_buy_quote": 260.46926}, {"ts": 1775089020000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 79639.6, "quote_volume": 8786.68073, "trades": 88, "taker_buy_volume": 22767.3, "taker_buy_quote": 2513.882}, {"ts": 1775089080000, "open": 0.1106, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 7797.1, "quote_volume": 866.16227, "trades": 17, "taker_buy_volume": 7257.1, "taker_buy_quote": 806.49227}, {"ts": 1775089140000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 56702.1, "quote_volume": 6281.8276, "trades": 36, "taker_buy_volume": 2409.1, "taker_buy_quote": 267.07196}, {"ts": 1775089200000, "open": 0.1108, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 16440.4, "quote_volume": 1820.60403, "trades": 17, "taker_buy_volume": 2031.0, "taker_buy_quote": 225.25278}, {"ts": 1775089260000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 3232.8, "quote_volume": 359.28175, "trades": 5, "taker_buy_volume": 164.2, "taker_buy_quote": 18.25904}, {"ts": 1775089320000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1112, "volume": 52247.0, "quote_volume": 5821.12882, "trades": 45, "taker_buy_volume": 27754.3, "taker_buy_quote": 3093.53422}, {"ts": 1775089380000, "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.1107, "volume": 69534.2, "quote_volume": 7711.16767, "trades": 110, "taker_buy_volume": 4534.2, "taker_buy_quote": 502.69734}, {"ts": 1775089440000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 68757.5, "quote_volume": 7601.66039, "trades": 103, "taker_buy_volume": 2757.5, "taker_buy_quote": 304.93401}, {"ts": 1775089500000, "open": 0.1105, "high": 0.1113, "low": 0.1104, "close": 0.1112, "volume": 110415.3, "quote_volume": 12255.97242, "trades": 180, "taker_buy_volume": 22455.8, "taker_buy_quote": 2493.12008}, {"ts": 1775089560000, "open": 0.1112, "high": 0.1122, "low": 0.1111, "close": 0.1111, "volume": 255399.5, "quote_volume": 28509.92665, "trades": 281, "taker_buy_volume": 124777.4, "taker_buy_quote": 13942.1633}, {"ts": 1775089620000, "open": 0.1111, "high": 0.1127, "low": 0.1108, "close": 0.1122, "volume": 165692.7, "quote_volume": 18498.53133, "trades": 198, "taker_buy_volume": 75753.3, "taker_buy_quote": 8469.79944}, {"ts": 1775089680000, "open": 0.1121, "high": 0.1136, "low": 0.1121, "close": 0.1126, "volume": 96253.6, "quote_volume": 10885.01709, "trades": 93, "taker_buy_volume": 54807.8, "taker_buy_quote": 6195.69444}, {"ts": 1775089740000, "open": 0.1126, "high": 0.1126, "low": 0.112, "close": 0.1121, "volume": 19629.2, "quote_volume": 2202.00589, "trades": 30, "taker_buy_volume": 14894.4, "taker_buy_quote": 1671.11626}, {"ts": 1775089800000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 5548.4, "quote_volume": 620.5014, "trades": 23, "taker_buy_volume": 1521.1, "taker_buy_quote": 170.2683}, {"ts": 1775089860000, "open": 0.1121, "high": 0.1126, "low": 0.1119, "close": 0.1121, "volume": 59534.8, "quote_volume": 6682.52289, "trades": 61, "taker_buy_volume": 2585.5, "taker_buy_quote": 290.32487}, {"ts": 1775089920000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 21719.3, "quote_volume": 2435.45418, "trades": 23, "taker_buy_volume": 12484.0, "taker_buy_quote": 1400.05372}, {"ts": 1775089980000, "open": 0.112, "high": 0.1124, "low": 0.1118, "close": 0.112, "volume": 18701.5, "quote_volume": 2094.91027, "trades": 20, "taker_buy_volume": 4778.7, "taker_buy_quote": 535.41369}, {"ts": 1775090040000, "open": 0.1121, "high": 0.1122, "low": 0.1115, "close": 0.1115, "volume": 20311.6, "quote_volume": 2274.35766, "trades": 29, "taker_buy_volume": 8269.6, "taker_buy_quote": 926.23914}, {"ts": 1775090100000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 34446.1, "quote_volume": 3845.17732, "trades": 25, "taker_buy_volume": 21320.5, "taker_buy_quote": 2379.12525}, {"ts": 1775090160000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 9587.2, "quote_volume": 1068.38683, "trades": 13, "taker_buy_volume": 8436.1, "taker_buy_quote": 940.2694}, {"ts": 1775090220000, "open": 0.1113, "high": 0.1113, "low": 0.1103, "close": 0.1106, "volume": 25270.5, "quote_volume": 2798.63518, "trades": 43, "taker_buy_volume": 9381.3, "taker_buy_quote": 1037.18668}, {"ts": 1775090280000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 9851.0, "quote_volume": 1084.88064, "trades": 18, "taker_buy_volume": 641.8, "taker_buy_quote": 70.76096}, {"ts": 1775090340000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 41520.2, "quote_volume": 4567.42303, "trades": 22, "taker_buy_volume": 38641.9, "taker_buy_quote": 4251.27264}, {"ts": 1775090400000, "open": 0.1097, "high": 0.1099, "low": 0.1093, "close": 0.1094, "volume": 24524.8, "quote_volume": 2683.8033, "trades": 24, "taker_buy_volume": 288.1, "taker_buy_quote": 31.56699}, {"ts": 1775090460000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 14476.3, "quote_volume": 1583.83558, "trades": 8, "taker_buy_volume": 13293.1, "taker_buy_quote": 1454.27518}, {"ts": 1775090520000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 20355.0, "quote_volume": 2222.43164, "trades": 21, "taker_buy_volume": 65.0, "taker_buy_quote": 7.111}, {"ts": 1775090580000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 1665.8, "quote_volume": 182.33323, "trades": 7, "taker_buy_volume": 1103.9, "taker_buy_quote": 120.74899}, {"ts": 1775090640000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.11, "volume": 11393.7, "quote_volume": 1252.53761, "trades": 19, "taker_buy_volume": 10232.0, "taker_buy_quote": 1124.98797}, {"ts": 1775090700000, "open": 0.1099, "high": 0.1102, "low": 0.1097, "close": 0.1102, "volume": 52755.1, "quote_volume": 5798.16777, "trades": 42, "taker_buy_volume": 10890.2, "taker_buy_quote": 1197.1972}, {"ts": 1775090760000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 3376.1, "quote_volume": 372.14994, "trades": 7, "taker_buy_volume": 538.0, "taker_buy_quote": 59.39132}, {"ts": 1775090820000, "open": 0.1103, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 40869.1, "quote_volume": 4518.537, "trades": 31, "taker_buy_volume": 26893.8, "taker_buy_quote": 2974.25402}, {"ts": 1775090880000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7600.6, "quote_volume": 842.69907, "trades": 7, "taker_buy_volume": 73.8, "taker_buy_quote": 8.18442}, {"ts": 1775090940000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 5636.0, "quote_volume": 625.58043, "trades": 7, "taker_buy_volume": 2809.9, "taker_buy_quote": 312.06469}, {"ts": 1775091000000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 292.3, "quote_volume": 32.47948, "trades": 6, "taker_buy_volume": 292.3, "taker_buy_quote": 32.47948}, {"ts": 1775091060000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 17258.3, "quote_volume": 1917.21053, "trades": 24, "taker_buy_volume": 4753.0, "taker_buy_quote": 528.08209}, {"ts": 1775091120000, "open": 0.1112, "high": 0.1119, "low": 0.1108, "close": 0.1118, "volume": 22874.5, "quote_volume": 2543.95155, "trades": 46, "taker_buy_volume": 18253.8, "taker_buy_quote": 2030.84936}, {"ts": 1775091180000, "open": 0.1118, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 36176.4, "quote_volume": 4037.50736, "trades": 34, "taker_buy_volume": 5778.0, "taker_buy_quote": 645.31364}, {"ts": 1775091240000, "open": 0.1117, "high": 0.112, "low": 0.1116, "close": 0.1119, "volume": 10978.7, "quote_volume": 1228.6602, "trades": 14, "taker_buy_volume": 4924.1, "taker_buy_quote": 551.18342}, {"ts": 1775091300000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 6001.4, "quote_volume": 672.14538, "trades": 15, "taker_buy_volume": 4834.8, "taker_buy_quote": 541.6385}, {"ts": 1775091360000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 18038.4, "quote_volume": 2029.27031, "trades": 35, "taker_buy_volume": 10823.4, "taker_buy_quote": 1217.69794}, {"ts": 1775091420000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 17869.1, "quote_volume": 2017.5381, "trades": 24, "taker_buy_volume": 17495.8, "taker_buy_quote": 1975.45686}, {"ts": 1775091480000, "open": 0.1127, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 49432.6, "quote_volume": 5577.06252, "trades": 31, "taker_buy_volume": 8548.4, "taker_buy_quote": 964.59186}, {"ts": 1775091540000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 7217.3, "quote_volume": 814.89117, "trades": 7, "taker_buy_volume": 1738.9, "taker_buy_quote": 196.37981}, {"ts": 1775091600000, "open": 0.113, "high": 0.1139, "low": 0.1129, "close": 0.1136, "volume": 46746.4, "quote_volume": 5309.51852, "trades": 50, "taker_buy_volume": 37341.9, "taker_buy_quote": 4244.10158}, {"ts": 1775091660000, "open": 0.1138, "high": 0.1154, "low": 0.1136, "close": 0.1139, "volume": 185951.6, "quote_volume": 21329.48686, "trades": 226, "taker_buy_volume": 99853.3, "taker_buy_quote": 11448.82255}, {"ts": 1775091720000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1135, "volume": 66071.0, "quote_volume": 7523.34153, "trades": 56, "taker_buy_volume": 34657.9, "taker_buy_quote": 3950.9386}, {"ts": 1775091780000, "open": 0.1134, "high": 0.1152, "low": 0.1133, "close": 0.1148, "volume": 62181.8, "quote_volume": 7114.11661, "trades": 80, "taker_buy_volume": 44799.4, "taker_buy_quote": 5116.89535}, {"ts": 1775091840000, "open": 0.1149, "high": 0.1159, "low": 0.1149, "close": 0.1153, "volume": 33746.3, "quote_volume": 3895.57957, "trades": 85, "taker_buy_volume": 13038.0, "taker_buy_quote": 1503.43533}, {"ts": 1775091900000, "open": 0.1154, "high": 0.1154, "low": 0.1143, "close": 0.1143, "volume": 37522.9, "quote_volume": 4302.4344, "trades": 56, "taker_buy_volume": 6941.9, "taker_buy_quote": 795.23356}, {"ts": 1775091960000, "open": 0.1144, "high": 0.1154, "low": 0.1144, "close": 0.1152, "volume": 17572.2, "quote_volume": 2022.22057, "trades": 49, "taker_buy_volume": 13382.4, "taker_buy_quote": 1541.04996}, {"ts": 1775092020000, "open": 0.1151, "high": 0.1164, "low": 0.115, "close": 0.1156, "volume": 23045.5, "quote_volume": 2669.25576, "trades": 61, "taker_buy_volume": 10827.1, "taker_buy_quote": 1255.23863}, {"ts": 1775092080000, "open": 0.1158, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 25722.8, "quote_volume": 2986.78307, "trades": 52, "taker_buy_volume": 14181.0, "taker_buy_quote": 1645.94761}, {"ts": 1775092140000, "open": 0.1162, "high": 0.1164, "low": 0.1151, "close": 0.1155, "volume": 38879.4, "quote_volume": 4499.30192, "trades": 80, "taker_buy_volume": 23879.3, "taker_buy_quote": 2762.39837}, {"ts": 1775092200000, "open": 0.1156, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 5529.6, "quote_volume": 638.46129, "trades": 21, "taker_buy_volume": 4387.0, "taker_buy_quote": 506.78448}, {"ts": 1775092260000, "open": 0.1155, "high": 0.116, "low": 0.1148, "close": 0.1158, "volume": 64419.1, "quote_volume": 7430.83231, "trades": 98, "taker_buy_volume": 43370.3, "taker_buy_quote": 5004.20467}, {"ts": 1775092320000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1163, "volume": 4167.1, "quote_volume": 483.27292, "trades": 13, "taker_buy_volume": 2355.5, "taker_buy_quote": 272.9652}, {"ts": 1775092380000, "open": 0.116, "high": 0.1163, "low": 0.1156, "close": 0.116, "volume": 55568.2, "quote_volume": 6451.6925, "trades": 32, "taker_buy_volume": 52669.1, "taker_buy_quote": 6115.9561}, {"ts": 1775092440000, "open": 0.1158, "high": 0.1165, "low": 0.1157, "close": 0.1164, "volume": 87001.4, "quote_volume": 10119.97583, "trades": 55, "taker_buy_volume": 69379.4, "taker_buy_quote": 8071.67476}, {"ts": 1775092500000, "open": 0.1162, "high": 0.1165, "low": 0.1155, "close": 0.1164, "volume": 40855.0, "quote_volume": 4741.69179, "trades": 50, "taker_buy_volume": 15525.5, "taker_buy_quote": 1801.93133}, {"ts": 1775092560000, "open": 0.1166, "high": 0.1177, "low": 0.1166, "close": 0.1177, "volume": 43256.9, "quote_volume": 5066.44384, "trades": 67, "taker_buy_volume": 36508.8, "taker_buy_quote": 4275.63594}, {"ts": 1775092620000, "open": 0.1176, "high": 0.1176, "low": 0.1168, "close": 0.1171, "volume": 55228.5, "quote_volume": 6472.25877, "trades": 51, "taker_buy_volume": 41958.9, "taker_buy_quote": 4918.481}, {"ts": 1775092680000, "open": 0.117, "high": 0.1176, "low": 0.1169, "close": 0.1172, "volume": 59732.0, "quote_volume": 6993.81922, "trades": 64, "taker_buy_volume": 23225.9, "taker_buy_quote": 2721.81056}, {"ts": 1775092740000, "open": 0.1174, "high": 0.1186, "low": 0.1173, "close": 0.1183, "volume": 78497.3, "quote_volume": 9268.06547, "trades": 100, "taker_buy_volume": 63052.1, "taker_buy_quote": 7441.90813}, {"ts": 1775092800000, "open": 0.1182, "high": 0.1183, "low": 0.1177, "close": 0.1181, "volume": 337528.7, "quote_volume": 39809.20885, "trades": 91, "taker_buy_volume": 39993.0, "taker_buy_quote": 4724.51734}, {"ts": 1775092860000, "open": 0.1179, "high": 0.1183, "low": 0.1176, "close": 0.1183, "volume": 52286.1, "quote_volume": 6158.61222, "trades": 57, "taker_buy_volume": 40763.9, "taker_buy_quote": 4802.2937}, {"ts": 1775092920000, "open": 0.1184, "high": 0.1189, "low": 0.1182, "close": 0.1189, "volume": 24952.2, "quote_volume": 2958.81897, "trades": 38, "taker_buy_volume": 22204.1, "taker_buy_quote": 2632.98016}, {"ts": 1775092980000, "open": 0.1186, "high": 0.1199, "low": 0.1183, "close": 0.1199, "volume": 128711.2, "quote_volume": 15328.79959, "trades": 115, "taker_buy_volume": 85762.2, "taker_buy_quote": 10221.59838}, {"ts": 1775093040000, "open": 0.1199, "high": 0.1211, "low": 0.1194, "close": 0.1207, "volume": 250616.3, "quote_volume": 30182.92613, "trades": 187, "taker_buy_volume": 132905.1, "taker_buy_quote": 16006.67654}, {"ts": 1775093100000, "open": 0.1206, "high": 0.1249, "low": 0.1205, "close": 0.1241, "volume": 644121.2, "quote_volume": 79399.17783, "trades": 557, "taker_buy_volume": 309694.0, "taker_buy_quote": 38137.3651}, {"ts": 1775093160000, "open": 0.1244, "high": 0.1244, "low": 0.123, "close": 0.1231, "volume": 231968.4, "quote_volume": 28688.5293, "trades": 285, "taker_buy_volume": 131481.9, "taker_buy_quote": 16270.69347}, {"ts": 1775093220000, "open": 0.123, "high": 0.123, "low": 0.1202, "close": 0.1206, "volume": 118624.4, "quote_volume": 14407.6128, "trades": 195, "taker_buy_volume": 69677.5, "taker_buy_quote": 8468.55923}, {"ts": 1775093280000, "open": 0.1207, "high": 0.1208, "low": 0.1177, "close": 0.1188, "volume": 129597.0, "quote_volume": 15410.2775, "trades": 204, "taker_buy_volume": 68771.5, "taker_buy_quote": 8185.11109}, {"ts": 1775093340000, "open": 0.1189, "high": 0.1202, "low": 0.1184, "close": 0.1195, "volume": 161423.4, "quote_volume": 19250.50236, "trades": 172, "taker_buy_volume": 88519.3, "taker_buy_quote": 10561.46104}, {"ts": 1775093400000, "open": 0.1197, "high": 0.1202, "low": 0.1184, "close": 0.1188, "volume": 170048.9, "quote_volume": 20254.69949, "trades": 120, "taker_buy_volume": 73728.4, "taker_buy_quote": 8773.16217}, {"ts": 1775093460000, "open": 0.1189, "high": 0.1189, "low": 0.1168, "close": 0.1178, "volume": 129840.8, "quote_volume": 15288.84392, "trades": 137, "taker_buy_volume": 83610.6, "taker_buy_quote": 9841.65074}, {"ts": 1775093520000, "open": 0.1179, "high": 0.1181, "low": 0.1169, "close": 0.1169, "volume": 144786.4, "quote_volume": 16999.07411, "trades": 86, "taker_buy_volume": 92936.2, "taker_buy_quote": 10915.47343}, {"ts": 1775093580000, "open": 0.1172, "high": 0.1179, "low": 0.1167, "close": 0.117, "volume": 52948.8, "quote_volume": 6213.5308, "trades": 75, "taker_buy_volume": 28786.9, "taker_buy_quote": 3385.73376}, {"ts": 1775093640000, "open": 0.117, "high": 0.1172, "low": 0.1163, "close": 0.1167, "volume": 49387.6, "quote_volume": 5768.51428, "trades": 74, "taker_buy_volume": 17146.0, "taker_buy_quote": 2004.64618}, {"ts": 1775093700000, "open": 0.1166, "high": 0.118, "low": 0.1165, "close": 0.1177, "volume": 65519.3, "quote_volume": 7666.57132, "trades": 57, "taker_buy_volume": 26325.8, "taker_buy_quote": 3083.59563}, {"ts": 1775093760000, "open": 0.1179, "high": 0.1186, "low": 0.1174, "close": 0.1177, "volume": 148721.3, "quote_volume": 17571.38315, "trades": 126, "taker_buy_volume": 56614.3, "taker_buy_quote": 6695.19187}, {"ts": 1775093820000, "open": 0.1177, "high": 0.1178, "low": 0.1171, "close": 0.1176, "volume": 33818.9, "quote_volume": 3970.38822, "trades": 33, "taker_buy_volume": 29633.8, "taker_buy_quote": 3478.7009}, {"ts": 1775093880000, "open": 0.1174, "high": 0.1183, "low": 0.1174, "close": 0.1179, "volume": 56170.8, "quote_volume": 6618.94289, "trades": 68, "taker_buy_volume": 5534.7, "taker_buy_quote": 653.30425}, {"ts": 1775093940000, "open": 0.1179, "high": 0.118, "low": 0.1169, "close": 0.1172, "volume": 13300.7, "quote_volume": 1560.78618, "trades": 42, "taker_buy_volume": 4105.2, "taker_buy_quote": 480.77409}, {"ts": 1775094000000, "open": 0.117, "high": 0.1175, "low": 0.1168, "close": 0.1169, "volume": 16023.5, "quote_volume": 1878.60882, "trades": 37, "taker_buy_volume": 10408.6, "taker_buy_quote": 1222.05193}, {"ts": 1775094060000, "open": 0.1169, "high": 0.1176, "low": 0.1166, "close": 0.117, "volume": 20525.1, "quote_volume": 2400.37646, "trades": 32, "taker_buy_volume": 4604.6, "taker_buy_quote": 540.55031}, {"ts": 1775094120000, "open": 0.1171, "high": 0.118, "low": 0.117, "close": 0.118, "volume": 15299.2, "quote_volume": 1796.5141, "trades": 27, "taker_buy_volume": 13022.5, "taker_buy_quote": 1527.95055}, {"ts": 1775094180000, "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1172, "volume": 20870.2, "quote_volume": 2454.56002, "trades": 28, "taker_buy_volume": 9836.7, "taker_buy_quote": 1158.05384}, {"ts": 1775094240000, "open": 0.1173, "high": 0.1183, "low": 0.1173, "close": 0.1183, "volume": 22445.8, "quote_volume": 2641.47088, "trades": 23, "taker_buy_volume": 19699.0, "taker_buy_quote": 2316.92386}, {"ts": 1775094300000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 20642.7, "quote_volume": 2448.79274, "trades": 37, "taker_buy_volume": 10078.0, "taker_buy_quote": 1195.55088}, {"ts": 1775094360000, "open": 0.1184, "high": 0.1186, "low": 0.1179, "close": 0.1185, "volume": 53825.9, "quote_volume": 6365.72695, "trades": 53, "taker_buy_volume": 11417.7, "taker_buy_quote": 1349.35316}, {"ts": 1775094420000, "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1171, "volume": 95758.9, "quote_volume": 11276.34972, "trades": 79, "taker_buy_volume": 49542.2, "taker_buy_quote": 5835.3172}, {"ts": 1775094480000, "open": 0.1172, "high": 0.1181, "low": 0.1166, "close": 0.1178, "volume": 20806.5, "quote_volume": 2434.14835, "trades": 37, "taker_buy_volume": 10877.5, "taker_buy_quote": 1273.69893}, {"ts": 1775094540000, "open": 0.1178, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 27736.5, "quote_volume": 3264.4571, "trades": 27, "taker_buy_volume": 16499.1, "taker_buy_quote": 1944.04143}, {"ts": 1775094600000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 5529.6, "quote_volume": 647.20064, "trades": 16, "taker_buy_volume": 93.9, "taker_buy_quote": 11.00507}, {"ts": 1775094660000, "open": 0.1171, "high": 0.1171, "low": 0.1163, "close": 0.1166, "volume": 12524.8, "quote_volume": 1460.40562, "trades": 24, "taker_buy_volume": 4311.9, "taker_buy_quote": 502.74874}, {"ts": 1775094720000, "open": 0.1167, "high": 0.1171, "low": 0.1165, "close": 0.1168, "volume": 23705.1, "quote_volume": 2767.88905, "trades": 24, "taker_buy_volume": 17832.2, "taker_buy_quote": 2082.78404}, {"ts": 1775094780000, "open": 0.117, "high": 0.118, "low": 0.1167, "close": 0.1178, "volume": 23935.8, "quote_volume": 2807.29736, "trades": 35, "taker_buy_volume": 18756.4, "taker_buy_quote": 2199.11934}, {"ts": 1775094840000, "open": 0.1177, "high": 0.1178, "low": 0.1167, "close": 0.1171, "volume": 208996.3, "quote_volume": 24459.34196, "trades": 82, "taker_buy_volume": 114408.0, "taker_buy_quote": 13385.528}, {"ts": 1775094900000, "open": 0.1171, "high": 0.1172, "low": 0.1166, "close": 0.117, "volume": 32489.9, "quote_volume": 3803.06182, "trades": 46, "taker_buy_volume": 20135.3, "taker_buy_quote": 2358.0582}, {"ts": 1775094960000, "open": 0.1169, "high": 0.1175, "low": 0.1166, "close": 0.1175, "volume": 14514.0, "quote_volume": 1698.55604, "trades": 29, "taker_buy_volume": 8473.2, "taker_buy_quote": 993.34684}, {"ts": 1775095020000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1179, "volume": 19142.7, "quote_volume": 2255.98721, "trades": 32, "taker_buy_volume": 12336.2, "taker_buy_quote": 1453.58617}, {"ts": 1775095080000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 57696.5, "quote_volume": 6788.39264, "trades": 36, "taker_buy_volume": 11580.6, "taker_buy_quote": 1364.19935}, {"ts": 1775095140000, "open": 0.1175, "high": 0.1175, "low": 0.1163, "close": 0.1163, "volume": 51498.1, "quote_volume": 6009.3783, "trades": 54, "taker_buy_volume": 6926.5, "taker_buy_quote": 807.47339}, {"ts": 1775095200000, "open": 0.1165, "high": 0.1169, "low": 0.1162, "close": 0.1169, "volume": 8884.6, "quote_volume": 1033.81764, "trades": 24, "taker_buy_volume": 1338.6, "taker_buy_quote": 156.20597}, {"ts": 1775095260000, "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1167, "volume": 21191.4, "quote_volume": 2483.90759, "trades": 42, "taker_buy_volume": 3068.1, "taker_buy_quote": 359.89556}, {"ts": 1775095320000, "open": 0.117, "high": 0.1178, "low": 0.117, "close": 0.1178, "volume": 21898.9, "quote_volume": 2570.35556, "trades": 41, "taker_buy_volume": 10628.0, "taker_buy_quote": 1247.85917}, {"ts": 1775095380000, "open": 0.1179, "high": 0.1181, "low": 0.1162, "close": 0.1166, "volume": 339938.4, "quote_volume": 39871.35113, "trades": 188, "taker_buy_volume": 120223.2, "taker_buy_quote": 14083.35025}, {"ts": 1775095440000, "open": 0.1167, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 33258.6, "quote_volume": 3878.0528, "trades": 32, "taker_buy_volume": 15301.0, "taker_buy_quote": 1784.60008}, {"ts": 1775095500000, "open": 0.1162, "high": 0.1165, "low": 0.1157, "close": 0.1162, "volume": 121491.3, "quote_volume": 14089.3575, "trades": 94, "taker_buy_volume": 84047.2, "taker_buy_quote": 9749.83367}, {"ts": 1775095560000, "open": 0.1163, "high": 0.1175, "low": 0.1163, "close": 0.1174, "volume": 36777.8, "quote_volume": 4311.27945, "trades": 43, "taker_buy_volume": 29232.7, "taker_buy_quote": 3427.40114}, {"ts": 1775095620000, "open": 0.1173, "high": 0.1173, "low": 0.1164, "close": 0.1164, "volume": 26184.6, "quote_volume": 3059.55529, "trades": 35, "taker_buy_volume": 210.9, "taker_buy_quote": 24.63736}, {"ts": 1775095680000, "open": 0.1164, "high": 0.1171, "low": 0.1164, "close": 0.1171, "volume": 20017.1, "quote_volume": 2337.45462, "trades": 14, "taker_buy_volume": 18268.3, "taker_buy_quote": 2133.8943}, {"ts": 1775095740000, "open": 0.1168, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 137067.7, "quote_volume": 16015.82519, "trades": 82, "taker_buy_volume": 87877.7, "taker_buy_quote": 10275.70397}, {"ts": 1775095800000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 15187.3, "quote_volume": 1781.20956, "trades": 23, "taker_buy_volume": 2298.0, "taker_buy_quote": 269.64797}, {"ts": 1775095860000, "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 10107.1, "quote_volume": 1188.04538, "trades": 18, "taker_buy_volume": 6002.3, "taker_buy_quote": 705.84382}, {"ts": 1775095920000, "open": 0.1176, "high": 0.1178, "low": 0.1169, "close": 0.1171, "volume": 125475.6, "quote_volume": 14713.63001, "trades": 70, "taker_buy_volume": 66779.7, "taker_buy_quote": 7840.02583}, {"ts": 1775095980000, "open": 0.1172, "high": 0.1178, "low": 0.1164, "close": 0.1164, "volume": 94360.6, "quote_volume": 11076.74688, "trades": 51, "taker_buy_volume": 57987.6, "taker_buy_quote": 6818.63889}, {"ts": 1775096040000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 80302.0, "quote_volume": 9340.48831, "trades": 31, "taker_buy_volume": 2579.6, "taker_buy_quote": 299.39031}, {"ts": 1775096100000, "open": 0.1159, "high": 0.1161, "low": 0.1151, "close": 0.116, "volume": 256773.1, "quote_volume": 29639.33097, "trades": 100, "taker_buy_volume": 63748.3, "taker_buy_quote": 7372.32254}, {"ts": 1775096160000, "open": 0.1161, "high": 0.1168, "low": 0.1159, "close": 0.1168, "volume": 59166.9, "quote_volume": 6877.58787, "trades": 35, "taker_buy_volume": 52837.5, "taker_buy_quote": 6141.58872}, {"ts": 1775096220000, "open": 0.1169, "high": 0.1179, "low": 0.1168, "close": 0.1179, "volume": 64276.1, "quote_volume": 7547.3712, "trades": 37, "taker_buy_volume": 28419.7, "taker_buy_quote": 3331.24529}, {"ts": 1775096280000, "open": 0.1177, "high": 0.1182, "low": 0.1173, "close": 0.1173, "volume": 62146.0, "quote_volume": 7314.13784, "trades": 55, "taker_buy_volume": 25497.3, "taker_buy_quote": 3006.13018}, {"ts": 1775096340000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 12909.6, "quote_volume": 1520.6917, "trades": 19, "taker_buy_volume": 10871.8, "taker_buy_quote": 1280.63039}, {"ts": 1775096400000, "open": 0.118, "high": 0.119, "low": 0.1177, "close": 0.1184, "volume": 78739.8, "quote_volume": 9319.7478, "trades": 95, "taker_buy_volume": 24827.1, "taker_buy_quote": 2937.83891}, {"ts": 1775096460000, "open": 0.1181, "high": 0.1182, "low": 0.1176, "close": 0.118, "volume": 8351.9, "quote_volume": 984.581, "trades": 23, "taker_buy_volume": 5793.6, "taker_buy_quote": 683.2803}, {"ts": 1775096520000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1182, "volume": 98061.1, "quote_volume": 11594.67331, "trades": 71, "taker_buy_volume": 53760.3, "taker_buy_quote": 6362.1227}, {"ts": 1775096580000, "open": 0.1181, "high": 0.1181, "low": 0.1173, "close": 0.1177, "volume": 45778.1, "quote_volume": 5384.37075, "trades": 55, "taker_buy_volume": 9329.1, "taker_buy_quote": 1098.50369}, {"ts": 1775096640000, "open": 0.1177, "high": 0.1182, "low": 0.1172, "close": 0.1172, "volume": 106674.1, "quote_volume": 12567.54677, "trades": 74, "taker_buy_volume": 59534.1, "taker_buy_quote": 7017.57386}, {"ts": 1775096700000, "open": 0.1172, "high": 0.1172, "low": 0.1155, "close": 0.1155, "volume": 43223.5, "quote_volume": 5024.55766, "trades": 72, "taker_buy_volume": 3961.7, "taker_buy_quote": 459.05316}, {"ts": 1775096760000, "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1158, "volume": 29142.5, "quote_volume": 3386.3709, "trades": 50, "taker_buy_volume": 25767.2, "taker_buy_quote": 2994.27888}, {"ts": 1775096820000, "open": 0.1157, "high": 0.1166, "low": 0.1155, "close": 0.1159, "volume": 179955.3, "quote_volume": 20888.49718, "trades": 106, "taker_buy_volume": 120076.5, "taker_buy_quote": 13935.60014}, {"ts": 1775096880000, "open": 0.116, "high": 0.116, "low": 0.1145, "close": 0.1158, "volume": 287234.6, "quote_volume": 33121.38073, "trades": 179, "taker_buy_volume": 165594.9, "taker_buy_quote": 19105.23378}, {"ts": 1775096940000, "open": 0.1159, "high": 0.1162, "low": 0.1157, "close": 0.1158, "volume": 8086.8, "quote_volume": 937.84596, "trades": 16, "taker_buy_volume": 3730.3, "taker_buy_quote": 433.02301}, {"ts": 1775097000000, "open": 0.1157, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 21171.1, "quote_volume": 2441.4667, "trades": 42, "taker_buy_volume": 2376.7, "taker_buy_quote": 274.03351}, {"ts": 1775097060000, "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1142, "volume": 47947.9, "quote_volume": 5483.78139, "trades": 44, "taker_buy_volume": 16253.1, "taker_buy_quote": 1860.32837}, {"ts": 1775097120000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 10348.1, "quote_volume": 1180.05091, "trades": 23, "taker_buy_volume": 1343.2, "taker_buy_quote": 153.25912}, {"ts": 1775097180000, "open": 0.1143, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 8511.9, "quote_volume": 972.63944, "trades": 19, "taker_buy_volume": 1156.9, "taker_buy_quote": 132.34935}, {"ts": 1775097240000, "open": 0.1141, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 33542.4, "quote_volume": 3828.37251, "trades": 35, "taker_buy_volume": 26355.6, "taker_buy_quote": 3008.7903}, {"ts": 1775097300000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 7588.6, "quote_volume": 865.21578, "trades": 9, "taker_buy_volume": 1365.0, "taker_buy_quote": 155.7465}, {"ts": 1775097360000, "open": 0.1141, "high": 0.1142, "low": 0.1133, "close": 0.1133, "volume": 56944.8, "quote_volume": 6469.9942, "trades": 49, "taker_buy_volume": 3355.6, "taker_buy_quote": 381.61204}, {"ts": 1775097420000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 28202.6, "quote_volume": 3195.62573, "trades": 24, "taker_buy_volume": 17569.2, "taker_buy_quote": 1990.86027}, {"ts": 1775097480000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.1126, "volume": 15640.2, "quote_volume": 1767.47333, "trades": 26, "taker_buy_volume": 207.3, "taker_buy_quote": 23.44169}, {"ts": 1775097540000, "open": 0.1127, "high": 0.1127, "low": 0.1112, "close": 0.1112, "volume": 110685.6, "quote_volume": 12393.53307, "trades": 113, "taker_buy_volume": 36663.2, "taker_buy_quote": 4108.79949}, {"ts": 1775097600000, "open": 0.1113, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 427267.3, "quote_volume": 47530.23295, "trades": 143, "taker_buy_volume": 285375.4, "taker_buy_quote": 31780.49209}, {"ts": 1775097660000, "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1118, "volume": 84313.5, "quote_volume": 9398.90309, "trades": 81, "taker_buy_volume": 41972.3, "taker_buy_quote": 4682.45037}, {"ts": 1775097720000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1122, "volume": 18065.2, "quote_volume": 2022.00914, "trades": 28, "taker_buy_volume": 5857.6, "taker_buy_quote": 655.94438}, {"ts": 1775097780000, "open": 0.1123, "high": 0.1125, "low": 0.1116, "close": 0.1116, "volume": 34784.6, "quote_volume": 3892.53136, "trades": 37, "taker_buy_volume": 4816.3, "taker_buy_quote": 540.60086}, {"ts": 1775097840000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 28005.7, "quote_volume": 3132.26753, "trades": 13, "taker_buy_volume": 124.6, "taker_buy_quote": 13.9352}, {"ts": 1775097900000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 14318.7, "quote_volume": 1600.42518, "trades": 17, "taker_buy_volume": 4964.7, "taker_buy_quote": 555.11251}, {"ts": 1775097960000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 5337.2, "quote_volume": 596.37696, "trades": 8, "taker_buy_volume": 2166.5, "taker_buy_quote": 242.2147}, {"ts": 1775098020000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 4767.9, "quote_volume": 533.10267, "trades": 19, "taker_buy_volume": 1761.1, "taker_buy_quote": 196.93259}, {"ts": 1775098080000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 7508.8, "quote_volume": 838.99161, "trades": 17, "taker_buy_volume": 2615.9, "taker_buy_quote": 292.37526}, {"ts": 1775098140000, "open": 0.1115, "high": 0.1115, "low": 0.1108, "close": 0.1111, "volume": 15693.9, "quote_volume": 1741.74854, "trades": 28, "taker_buy_volume": 114.5, "taker_buy_quote": 12.71616}, {"ts": 1775098200000, "open": 0.1112, "high": 0.1113, "low": 0.1103, "close": 0.1106, "volume": 31348.7, "quote_volume": 3467.9187, "trades": 37, "taker_buy_volume": 3732.5, "taker_buy_quote": 415.08178}, {"ts": 1775098260000, "open": 0.1108, "high": 0.111, "low": 0.1104, "close": 0.1109, "volume": 23749.6, "quote_volume": 2626.87669, "trades": 25, "taker_buy_volume": 15603.3, "taker_buy_quote": 1725.89498}, {"ts": 1775098320000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 4653.8, "quote_volume": 517.18205, "trades": 10, "taker_buy_volume": 4485.7, "taker_buy_quote": 498.52295}, {"ts": 1775098380000, "open": 0.1113, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 58226.6, "quote_volume": 6462.21323, "trades": 55, "taker_buy_volume": 24976.6, "taker_buy_quote": 2773.30267}, {"ts": 1775098440000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 62061.2, "quote_volume": 6897.14149, "trades": 36, "taker_buy_volume": 13694.0, "taker_buy_quote": 1523.2631}, {"ts": 1775098500000, "open": 0.1111, "high": 0.1113, "low": 0.1105, "close": 0.1107, "volume": 209915.1, "quote_volume": 23293.57523, "trades": 129, "taker_buy_volume": 80544.9, "taker_buy_quote": 8937.30126}, {"ts": 1775098560000, "open": 0.1108, "high": 0.1113, "low": 0.1105, "close": 0.1112, "volume": 13747.0, "quote_volume": 1525.10462, "trades": 22, "taker_buy_volume": 12627.4, "taker_buy_quote": 1401.08689}, {"ts": 1775098620000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.111, "volume": 28143.9, "quote_volume": 3126.36066, "trades": 19, "taker_buy_volume": 3369.4, "taker_buy_quote": 374.38659}, {"ts": 1775098680000, "open": 0.1108, "high": 0.1115, "low": 0.1108, "close": 0.1109, "volume": 24728.1, "quote_volume": 2748.2841, "trades": 41, "taker_buy_volume": 19882.3, "taker_buy_quote": 2209.3589}, {"ts": 1775098740000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1108, "volume": 66044.8, "quote_volume": 7321.92795, "trades": 38, "taker_buy_volume": 3223.5, "taker_buy_quote": 357.74814}, {"ts": 1775098800000, "open": 0.111, "high": 0.1113, "low": 0.1107, "close": 0.1112, "volume": 51911.5, "quote_volume": 5759.64719, "trades": 56, "taker_buy_volume": 18890.5, "taker_buy_quote": 2098.95437}, {"ts": 1775098860000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 4775.7, "quote_volume": 530.47902, "trades": 3, "taker_buy_volume": 1012.5, "taker_buy_quote": 112.3875}, {"ts": 1775098920000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 13433.8, "quote_volume": 1492.91368, "trades": 15, "taker_buy_volume": 11225.8, "taker_buy_quote": 1247.81848}, {"ts": 1775098980000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 57431.2, "quote_volume": 6363.76963, "trades": 57, "taker_buy_volume": 6151.2, "taker_buy_quote": 681.53297}, {"ts": 1775099040000, "open": 0.1108, "high": 0.1114, "low": 0.1107, "close": 0.1114, "volume": 40607.2, "quote_volume": 4506.89728, "trades": 47, "taker_buy_volume": 39445.7, "taker_buy_quote": 4378.00059}, {"ts": 1775099100000, "open": 0.1114, "high": 0.1119, "low": 0.1111, "close": 0.1117, "volume": 78030.0, "quote_volume": 8697.97679, "trades": 68, "taker_buy_volume": 7413.2, "taker_buy_quote": 827.76557}, {"ts": 1775099160000, "open": 0.1116, "high": 0.1117, "low": 0.1109, "close": 0.1111, "volume": 53571.6, "quote_volume": 5950.56153, "trades": 37, "taker_buy_volume": 20457.3, "taker_buy_quote": 2272.83346}, {"ts": 1775099220000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 18526.7, "quote_volume": 2056.64166, "trades": 11, "taker_buy_volume": 4612.7, "taker_buy_quote": 512.18766}, {"ts": 1775099280000, "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1105, "volume": 63405.9, "quote_volume": 7010.5561, "trades": 50, "taker_buy_volume": 11758.3, "taker_buy_quote": 1300.30554}, {"ts": 1775099340000, "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1111, "volume": 61759.6, "quote_volume": 6856.1412, "trades": 41, "taker_buy_volume": 48747.9, "taker_buy_quote": 5411.33321}, {"ts": 1775099400000, "open": 0.1111, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 29069.2, "quote_volume": 3232.71832, "trades": 38, "taker_buy_volume": 14979.7, "taker_buy_quote": 1668.54675}, {"ts": 1775099460000, "open": 0.1114, "high": 0.1114, "low": 0.1108, "close": 0.1108, "volume": 8130.7, "quote_volume": 903.93981, "trades": 15, "taker_buy_volume": 899.0, "taker_buy_quote": 100.1186}, {"ts": 1775099520000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 276.3, "quote_volume": 30.62347, "trades": 4, "taker_buy_volume": 185.3, "taker_buy_quote": 20.54067}, {"ts": 1775099580000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 6779.0, "quote_volume": 752.49325, "trades": 11, "taker_buy_volume": 4951.9, "taker_buy_quote": 549.68515}, {"ts": 1775099640000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 9399.4, "quote_volume": 1043.68681, "trades": 15, "taker_buy_volume": 7432.0, "taker_buy_quote": 825.49122}, {"ts": 1775099700000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 6935.3, "quote_volume": 769.49648, "trades": 12, "taker_buy_volume": 2968.8, "taker_buy_quote": 329.61163}, {"ts": 1775099760000, "open": 0.1108, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 25640.1, "quote_volume": 2835.66044, "trades": 59, "taker_buy_volume": 9139.9, "taker_buy_quote": 1012.36291}, {"ts": 1775099820000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 9503.5, "quote_volume": 1055.10611, "trades": 20, "taker_buy_volume": 2376.4, "taker_buy_quote": 263.85146}, {"ts": 1775099880000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 11280.8, "quote_volume": 1256.58944, "trades": 22, "taker_buy_volume": 4908.3, "taker_buy_quote": 546.62392}, {"ts": 1775099940000, "open": 0.1112, "high": 0.1114, "low": 0.1109, "close": 0.1113, "volume": 13840.4, "quote_volume": 1537.09107, "trades": 22, "taker_buy_volume": 4159.8, "taker_buy_quote": 462.74186}, {"ts": 1775100000000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 10930.5, "quote_volume": 1216.62863, "trades": 14, "taker_buy_volume": 8453.1, "taker_buy_quote": 941.43045}, {"ts": 1775100060000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 16659.9, "quote_volume": 1865.67072, "trades": 32, "taker_buy_volume": 16389.9, "taker_buy_quote": 1835.48472}, {"ts": 1775100120000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 6694.2, "quote_volume": 752.49309, "trades": 27, "taker_buy_volume": 4003.6, "taker_buy_quote": 450.25005}, {"ts": 1775100180000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 27610.4, "quote_volume": 3114.46473, "trades": 35, "taker_buy_volume": 25842.7, "taker_buy_quote": 2915.59848}, {"ts": 1775100240000, "open": 0.113, "high": 0.1131, "low": 0.1125, "close": 0.1128, "volume": 43361.7, "quote_volume": 4887.40609, "trades": 56, "taker_buy_volume": 14587.9, "taker_buy_quote": 1646.36022}, {"ts": 1775100300000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 24983.5, "quote_volume": 2822.75937, "trades": 40, "taker_buy_volume": 19010.8, "taker_buy_quote": 2148.24586}, {"ts": 1775100360000, "open": 0.113, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 13809.3, "quote_volume": 1560.12242, "trades": 28, "taker_buy_volume": 12696.8, "taker_buy_quote": 1434.41387}, {"ts": 1775100420000, "open": 0.113, "high": 0.1132, "low": 0.1124, "close": 0.1129, "volume": 75054.9, "quote_volume": 8468.54763, "trades": 57, "taker_buy_volume": 12403.9, "taker_buy_quote": 1402.08495}, {"ts": 1775100480000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 35137.3, "quote_volume": 3968.73178, "trades": 38, "taker_buy_volume": 10184.8, "taker_buy_quote": 1151.08314}, {"ts": 1775100540000, "open": 0.1129, "high": 0.113, "low": 0.1122, "close": 0.1127, "volume": 70058.1, "quote_volume": 7886.26664, "trades": 80, "taker_buy_volume": 23958.3, "taker_buy_quote": 2699.98753}, {"ts": 1775100600000, "open": 0.1128, "high": 0.113, "low": 0.1123, "close": 0.1123, "volume": 11451.0, "quote_volume": 1289.7761, "trades": 28, "taker_buy_volume": 5707.0, "taker_buy_quote": 643.76301}, {"ts": 1775100660000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 23951.9, "quote_volume": 2688.77157, "trades": 19, "taker_buy_volume": 13638.6, "taker_buy_quote": 1531.63486}, {"ts": 1775100720000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 12736.2, "quote_volume": 1436.67608, "trades": 28, "taker_buy_volume": 5506.5, "taker_buy_quote": 621.45747}, {"ts": 1775100780000, "open": 0.1126, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 19515.7, "quote_volume": 2195.89991, "trades": 28, "taker_buy_volume": 16562.6, "taker_buy_quote": 1863.6825}, {"ts": 1775100840000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 9301.7, "quote_volume": 1046.89726, "trades": 27, "taker_buy_volume": 3629.4, "taker_buy_quote": 408.60129}, {"ts": 1775100900000, "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 26811.4, "quote_volume": 3012.7495, "trades": 30, "taker_buy_volume": 14926.7, "taker_buy_quote": 1676.80563}, {"ts": 1775100960000, "open": 0.1123, "high": 0.1132, "low": 0.1123, "close": 0.113, "volume": 55772.4, "quote_volume": 6285.67989, "trades": 49, "taker_buy_volume": 35168.2, "taker_buy_quote": 3962.58149}, {"ts": 1775101020000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 5955.7, "quote_volume": 673.53061, "trades": 11, "taker_buy_volume": 5583.9, "taker_buy_quote": 631.52209}, {"ts": 1775101080000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1124, "volume": 61821.5, "quote_volume": 6973.00351, "trades": 39, "taker_buy_volume": 15113.1, "taker_buy_quote": 1704.14606}, {"ts": 1775101140000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 10217.9, "quote_volume": 1151.77405, "trades": 15, "taker_buy_volume": 7475.9, "taker_buy_quote": 843.03745}, {"ts": 1775101200000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 18456.0, "quote_volume": 2076.60206, "trades": 16, "taker_buy_volume": 17859.3, "taker_buy_quote": 2009.49002}, {"ts": 1775101260000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 28609.2, "quote_volume": 3223.48074, "trades": 58, "taker_buy_volume": 17679.5, "taker_buy_quote": 1992.52595}, {"ts": 1775101320000, "open": 0.1129, "high": 0.1129, "low": 0.1119, "close": 0.1119, "volume": 46078.2, "quote_volume": 5171.09624, "trades": 34, "taker_buy_volume": 1361.2, "taker_buy_quote": 153.54336}, {"ts": 1775101380000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 8530.6, "quote_volume": 953.45975, "trades": 14, "taker_buy_volume": 5613.0, "taker_buy_quote": 627.46259}, {"ts": 1775101440000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 9480.0, "quote_volume": 1057.44125, "trades": 16, "taker_buy_volume": 4049.3, "taker_buy_quote": 451.70681}, {"ts": 1775101500000, "open": 0.1116, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 40132.4, "quote_volume": 4474.14997, "trades": 29, "taker_buy_volume": 9207.6, "taker_buy_quote": 1028.30288}, {"ts": 1775101560000, "open": 0.1116, "high": 0.1119, "low": 0.1113, "close": 0.1113, "volume": 22662.8, "quote_volume": 2527.83289, "trades": 19, "taker_buy_volume": 5905.5, "taker_buy_quote": 659.62874}, {"ts": 1775101620000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 5333.7, "quote_volume": 594.78992, "trades": 7, "taker_buy_volume": 3811.2, "taker_buy_quote": 424.92992}, {"ts": 1775101680000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 16994.9, "quote_volume": 1896.34976, "trades": 10, "taker_buy_volume": 16307.9, "taker_buy_quote": 1819.75914}, {"ts": 1775101740000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1111, "volume": 47112.3, "quote_volume": 5226.60336, "trades": 44, "taker_buy_volume": 23515.0, "taker_buy_quote": 2609.08676}, {"ts": 1775101800000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 10200.9, "quote_volume": 1134.00873, "trades": 22, "taker_buy_volume": 6706.8, "taker_buy_quote": 745.68524}, {"ts": 1775101860000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 89006.9, "quote_volume": 9856.11689, "trades": 95, "taker_buy_volume": 21210.3, "taker_buy_quote": 2349.39911}, {"ts": 1775101920000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 15012.1, "quote_volume": 1654.62463, "trades": 25, "taker_buy_volume": 8933.7, "taker_buy_quote": 984.54582}, {"ts": 1775101980000, "open": 0.1102, "high": 0.1111, "low": 0.1101, "close": 0.1105, "volume": 117967.3, "quote_volume": 13049.25361, "trades": 94, "taker_buy_volume": 114068.3, "taker_buy_quote": 12618.79401}, {"ts": 1775102040000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 17282.3, "quote_volume": 1909.8063, "trades": 16, "taker_buy_volume": 12866.6, "taker_buy_quote": 1422.0719}, {"ts": 1775102100000, "open": 0.1104, "high": 0.1104, "low": 0.1098, "close": 0.1099, "volume": 32433.7, "quote_volume": 3574.93308, "trades": 50, "taker_buy_volume": 11133.6, "taker_buy_quote": 1228.30761}, {"ts": 1775102160000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 41228.2, "quote_volume": 4516.70597, "trades": 55, "taker_buy_volume": 11902.2, "taker_buy_quote": 1303.62845}, {"ts": 1775102220000, "open": 0.1093, "high": 0.1095, "low": 0.1084, "close": 0.1087, "volume": 32802.6, "quote_volume": 3569.87139, "trades": 53, "taker_buy_volume": 9356.6, "taker_buy_quote": 1015.94968}, {"ts": 1775102280000, "open": 0.1088, "high": 0.1092, "low": 0.1087, "close": 0.1087, "volume": 8720.3, "quote_volume": 950.34846, "trades": 24, "taker_buy_volume": 4259.2, "taker_buy_quote": 464.48677}, {"ts": 1775102340000, "open": 0.1087, "high": 0.1091, "low": 0.1085, "close": 0.1091, "volume": 21762.2, "quote_volume": 2364.6712, "trades": 32, "taker_buy_volume": 5369.5, "taker_buy_quote": 584.06412}, {"ts": 1775102400000, "open": 0.109, "high": 0.1091, "low": 0.1076, "close": 0.1083, "volume": 134609.0, "quote_volume": 14551.49635, "trades": 149, "taker_buy_volume": 40021.7, "taker_buy_quote": 4333.37744}, {"ts": 1775102460000, "open": 0.1083, "high": 0.109, "low": 0.1081, "close": 0.1087, "volume": 78317.6, "quote_volume": 8503.65444, "trades": 68, "taker_buy_volume": 34794.1, "taker_buy_quote": 3771.59804}, {"ts": 1775102520000, "open": 0.1084, "high": 0.109, "low": 0.1082, "close": 0.109, "volume": 16617.6, "quote_volume": 1802.80171, "trades": 26, "taker_buy_volume": 7947.8, "taker_buy_quote": 863.10877}, {"ts": 1775102580000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 10213.0, "quote_volume": 1111.18777, "trades": 20, "taker_buy_volume": 2482.5, "taker_buy_quote": 270.48348}, {"ts": 1775102640000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 9462.8, "quote_volume": 1028.76943, "trades": 22, "taker_buy_volume": 2264.8, "taker_buy_quote": 246.01162}, {"ts": 1775102700000, "open": 0.1086, "high": 0.1093, "low": 0.1084, "close": 0.1093, "volume": 21686.4, "quote_volume": 2358.77192, "trades": 42, "taker_buy_volume": 11489.9, "taker_buy_quote": 1250.66253}, {"ts": 1775102760000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 5445.1, "quote_volume": 594.35415, "trades": 16, "taker_buy_volume": 1793.5, "taker_buy_quote": 195.8502}, {"ts": 1775102820000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 26738.7, "quote_volume": 2917.57603, "trades": 26, "taker_buy_volume": 4573.0, "taker_buy_quote": 499.99552}, {"ts": 1775102880000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 9506.8, "quote_volume": 1037.04128, "trades": 16, "taker_buy_volume": 8393.2, "taker_buy_quote": 915.43616}, {"ts": 1775102940000, "open": 0.1092, "high": 0.1096, "low": 0.1091, "close": 0.1096, "volume": 13285.5, "quote_volume": 1452.8702, "trades": 24, "taker_buy_volume": 7544.9, "taker_buy_quote": 825.7182}, {"ts": 1775103000000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 6501.2, "quote_volume": 711.62408, "trades": 7, "taker_buy_volume": 2126.1, "taker_buy_quote": 232.88689}, {"ts": 1775103060000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.1099, "volume": 10417.0, "quote_volume": 1143.8103, "trades": 24, "taker_buy_volume": 7244.9, "taker_buy_quote": 795.19651}, {"ts": 1775103120000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 5639.1, "quote_volume": 620.83749, "trades": 10, "taker_buy_volume": 5589.0, "taker_buy_quote": 615.33651}, {"ts": 1775103180000, "open": 0.1103, "high": 0.111, "low": 0.1102, "close": 0.1109, "volume": 12675.0, "quote_volume": 1404.42789, "trades": 27, "taker_buy_volume": 11851.7, "taker_buy_quote": 1313.25707}, {"ts": 1775103240000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 6584.4, "quote_volume": 729.42979, "trades": 17, "taker_buy_volume": 4369.5, "taker_buy_quote": 484.36624}, {"ts": 1775103300000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 15370.1, "quote_volume": 1698.35744, "trades": 16, "taker_buy_volume": 14150.2, "taker_buy_quote": 1563.65417}, {"ts": 1775103360000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 10663.2, "quote_volume": 1179.10678, "trades": 12, "taker_buy_volume": 8565.5, "taker_buy_quote": 947.33932}, {"ts": 1775103420000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 10785.8, "quote_volume": 1189.2157, "trades": 13, "taker_buy_volume": 2367.9, "taker_buy_quote": 261.17937}, {"ts": 1775103480000, "open": 0.1102, "high": 0.1108, "low": 0.1101, "close": 0.1108, "volume": 29271.8, "quote_volume": 3225.62405, "trades": 30, "taker_buy_volume": 17962.1, "taker_buy_quote": 1979.78264}, {"ts": 1775103540000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 24544.5, "quote_volume": 2720.53527, "trades": 34, "taker_buy_volume": 9347.9, "taker_buy_quote": 1036.77263}, {"ts": 1775103600000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.111, "volume": 31701.9, "quote_volume": 3516.46769, "trades": 23, "taker_buy_volume": 27112.5, "taker_buy_quote": 3007.77378}, {"ts": 1775103660000, "open": 0.1108, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 10968.3, "quote_volume": 1216.59421, "trades": 10, "taker_buy_volume": 349.6, "taker_buy_quote": 38.8356}, {"ts": 1775103720000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 13340.2, "quote_volume": 1473.60151, "trades": 20, "taker_buy_volume": 12067.0, "taker_buy_quote": 1332.98687}, {"ts": 1775103780000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 16514.6, "quote_volume": 1826.66357, "trades": 10, "taker_buy_volume": 13022.2, "taker_buy_quote": 1440.41329}, {"ts": 1775103840000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 1266.4, "quote_volume": 140.15505, "trades": 7, "taker_buy_volume": 154.7, "taker_buy_quote": 17.11479}, {"ts": 1775103900000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 3580.8, "quote_volume": 395.55201, "trades": 19, "taker_buy_volume": 2063.6, "taker_buy_quote": 228.02766}, {"ts": 1775103960000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 991.9, "quote_volume": 109.37231, "trades": 4, "taker_buy_volume": 299.7, "taker_buy_quote": 33.08688}, {"ts": 1775104020000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 299.8, "quote_volume": 33.14282, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 27.63992}, {"ts": 1775104080000, "open": 0.1104, "high": 0.1104, "low": 0.1094, "close": 0.1095, "volume": 139102.2, "quote_volume": 15280.18107, "trades": 67, "taker_buy_volume": 34124.9, "taker_buy_quote": 3739.42004}, {"ts": 1775104140000, "open": 0.1094, "high": 0.11, "low": 0.1093, "close": 0.1093, "volume": 21892.2, "quote_volume": 2401.91676, "trades": 33, "taker_buy_volume": 12752.6, "taker_buy_quote": 1401.23994}, {"ts": 1775104200000, "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 17173.9, "quote_volume": 1873.26129, "trades": 22, "taker_buy_volume": 8416.1, "taker_buy_quote": 918.54418}, {"ts": 1775104260000, "open": 0.1091, "high": 0.1095, "low": 0.109, "close": 0.109, "volume": 53452.5, "quote_volume": 5836.27715, "trades": 54, "taker_buy_volume": 34033.4, "taker_buy_quote": 3717.38319}, {"ts": 1775104320000, "open": 0.109, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 20328.5, "quote_volume": 2213.49467, "trades": 25, "taker_buy_volume": 9228.3, "taker_buy_quote": 1006.00851}, {"ts": 1775104380000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 6225.9, "quote_volume": 677.28307, "trades": 11, "taker_buy_volume": 3776.3, "taker_buy_quote": 410.8572}, {"ts": 1775104440000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 14642.7, "quote_volume": 1590.02629, "trades": 20, "taker_buy_volume": 1921.7, "taker_buy_quote": 208.88297}, {"ts": 1775104500000, "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 11350.5, "quote_volume": 1233.34157, "trades": 32, "taker_buy_volume": 2414.9, "taker_buy_quote": 262.80716}, {"ts": 1775104560000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 6718.9, "quote_volume": 734.23066, "trades": 13, "taker_buy_volume": 3289.0, "taker_buy_quote": 358.9996}, {"ts": 1775104620000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 11785.2, "quote_volume": 1289.2382, "trades": 26, "taker_buy_volume": 5777.0, "taker_buy_quote": 632.15229}, {"ts": 1775104680000, "open": 0.1093, "high": 0.1097, "low": 0.109, "close": 0.1096, "volume": 38099.2, "quote_volume": 4160.89165, "trades": 40, "taker_buy_volume": 36000.9, "taker_buy_quote": 3932.0067}, {"ts": 1775104740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2351.4, "quote_volume": 257.24316, "trades": 5, "taker_buy_volume": 2031.1, "taker_buy_quote": 222.20234}, {"ts": 1775104800000, "open": 0.1095, "high": 0.1098, "low": 0.1094, "close": 0.1097, "volume": 47153.3, "quote_volume": 5170.01609, "trades": 37, "taker_buy_volume": 33027.2, "taker_buy_quote": 3623.51826}, {"ts": 1775104860000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 19580.9, "quote_volume": 2143.58678, "trades": 25, "taker_buy_volume": 6692.1, "taker_buy_quote": 732.78495}, {"ts": 1775104920000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 50.2, "quote_volume": 5.50192, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 5.50192}, {"ts": 1775104980000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 9766.8, "quote_volume": 1069.75951, "trades": 10, "taker_buy_volume": 6701.5, "taker_buy_quote": 734.21319}, {"ts": 1775105040000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 13487.6, "quote_volume": 1473.85765, "trades": 21, "taker_buy_volume": 5618.8, "taker_buy_quote": 614.80331}, {"ts": 1775105100000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 46023.9, "quote_volume": 5021.24338, "trades": 45, "taker_buy_volume": 41396.7, "taker_buy_quote": 4517.13952}, {"ts": 1775105160000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 27149.8, "quote_volume": 2968.87863, "trades": 24, "taker_buy_volume": 7688.4, "taker_buy_quote": 840.13027}, {"ts": 1775105220000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6199.1, "quote_volume": 677.12916, "trades": 10, "taker_buy_volume": 4911.9, "taker_buy_quote": 536.56692}, {"ts": 1775105280000, "open": 0.1091, "high": 0.11, "low": 0.109, "close": 0.1094, "volume": 46528.3, "quote_volume": 5100.59805, "trades": 50, "taker_buy_volume": 32834.5, "taker_buy_quote": 3599.61178}, {"ts": 1775105340000, "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 27439.5, "quote_volume": 3003.113, "trades": 26, "taker_buy_volume": 22230.5, "taker_buy_quote": 2433.1213}, {"ts": 1775105400000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1098, "volume": 18051.2, "quote_volume": 1981.5604, "trades": 23, "taker_buy_volume": 13040.3, "taker_buy_quote": 1431.70339}, {"ts": 1775105460000, "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1103, "volume": 27402.7, "quote_volume": 3017.71254, "trades": 41, "taker_buy_volume": 25015.5, "taker_buy_quote": 2754.6431}, {"ts": 1775105520000, "open": 0.1101, "high": 0.1101, "low": 0.1097, "close": 0.1097, "volume": 26696.8, "quote_volume": 2930.98435, "trades": 21, "taker_buy_volume": 8048.9, "taker_buy_quote": 883.53033}, {"ts": 1775105580000, "open": 0.1096, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 8719.0, "quote_volume": 951.21363, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 7322.2, "quote_volume": 799.83677, "trades": 10, "taker_buy_volume": 3835.8, "taker_buy_quote": 419.25294}, {"ts": 1775105700000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 6827.3, "quote_volume": 744.00966, "trades": 13, "taker_buy_volume": 3694.3, "taker_buy_quote": 402.68943}, {"ts": 1775105760000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2035.2, "quote_volume": 221.41889, "trades": 4, "taker_buy_volume": 58.1, "taker_buy_quote": 6.31547}, {"ts": 1775105820000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 5154.7, "quote_volume": 560.45909, "trades": 15, "taker_buy_volume": 2069.6, "taker_buy_quote": 225.17754}, {"ts": 1775105880000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 20660.0, "quote_volume": 2244.46505, "trades": 23, "taker_buy_volume": 4941.0, "taker_buy_quote": 537.09135}, {"ts": 1775105940000, "open": 0.1085, "high": 0.1086, "low": 0.1077, "close": 0.1078, "volume": 34565.8, "quote_volume": 3736.85076, "trades": 73, "taker_buy_volume": 13843.5, "taker_buy_quote": 1497.47496}, {"ts": 1775106000000, "open": 0.1078, "high": 0.1079, "low": 0.1055, "close": 0.1057, "volume": 138366.0, "quote_volume": 14743.70222, "trades": 185, "taker_buy_volume": 45481.7, "taker_buy_quote": 4843.89429}, {"ts": 1775106060000, "open": 0.1058, "high": 0.1061, "low": 0.1056, "close": 0.1061, "volume": 56027.2, "quote_volume": 5931.59877, "trades": 37, "taker_buy_volume": 51777.5, "taker_buy_quote": 5481.73508}, {"ts": 1775106120000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 28215.9, "quote_volume": 2997.6181, "trades": 37, "taker_buy_volume": 15233.4, "taker_buy_quote": 1617.93284}, {"ts": 1775106180000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1066, "volume": 70442.8, "quote_volume": 7513.98438, "trades": 51, "taker_buy_volume": 52460.0, "taker_buy_quote": 5597.65296}, {"ts": 1775106240000, "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 13247.5, "quote_volume": 1410.30523, "trades": 23, "taker_buy_volume": 1898.2, "taker_buy_quote": 202.72776}, {"ts": 1775106300000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 24158.9, "quote_volume": 2564.52701, "trades": 22, "taker_buy_volume": 23770.1, "taker_buy_quote": 2523.30902}, {"ts": 1775106360000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 22934.6, "quote_volume": 2436.10242, "trades": 23, "taker_buy_volume": 6548.0, "taker_buy_quote": 696.0524}, {"ts": 1775106420000, "open": 0.1058, "high": 0.1059, "low": 0.1054, "close": 0.1058, "volume": 19411.2, "quote_volume": 2051.58856, "trades": 31, "taker_buy_volume": 13044.1, "taker_buy_quote": 1379.12428}, {"ts": 1775106480000, "open": 0.1059, "high": 0.1059, "low": 0.1048, "close": 0.105, "volume": 106871.7, "quote_volume": 11245.4228, "trades": 67, "taker_buy_volume": 62743.9, "taker_buy_quote": 6596.36924}, {"ts": 1775106540000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 20194.9, "quote_volume": 2116.21148, "trades": 25, "taker_buy_volume": 1617.5, "taker_buy_quote": 169.76606}, {"ts": 1775106600000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 3514.5, "quote_volume": 369.71961, "trades": 9, "taker_buy_volume": 972.0, "taker_buy_quote": 102.31355}, {"ts": 1775106660000, "open": 0.1048, "high": 0.1054, "low": 0.1048, "close": 0.1054, "volume": 10950.9, "quote_volume": 1151.14199, "trades": 17, "taker_buy_volume": 6786.1, "taker_buy_quote": 713.8323}, {"ts": 1775106720000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 4661.8, "quote_volume": 492.25235, "trades": 9, "taker_buy_volume": 1234.2, "taker_buy_quote": 130.30301}, {"ts": 1775106780000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 192.9, "quote_volume": 20.33527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 15564.9, "quote_volume": 1639.68813, "trades": 9, "taker_buy_volume": 2905.2, "taker_buy_quote": 305.91756}, {"ts": 1775106900000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 12501.2, "quote_volume": 1315.66994, "trades": 16, "taker_buy_volume": 3067.2, "taker_buy_quote": 322.97616}, {"ts": 1775106960000, "open": 0.105, "high": 0.106, "low": 0.1047, "close": 0.1058, "volume": 61546.0, "quote_volume": 6462.06685, "trades": 55, "taker_buy_volume": 5375.8, "taker_buy_quote": 568.77196}, {"ts": 1775107020000, "open": 0.106, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 7215.9, "quote_volume": 766.12582, "trades": 14, "taker_buy_volume": 6623.5, "taker_buy_quote": 703.38542}, {"ts": 1775107080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 12152.2, "quote_volume": 1289.41939, "trades": 3, "taker_buy_volume": 12152.2, "taker_buy_quote": 1289.41939}, {"ts": 1775107140000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1057, "volume": 9415.4, "quote_volume": 997.52705, "trades": 16, "taker_buy_volume": 1440.0, "taker_buy_quote": 152.4074}, {"ts": 1775107200000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 8493.6, "quote_volume": 897.33812, "trades": 16, "taker_buy_volume": 3191.8, "taker_buy_quote": 337.28256}, {"ts": 1775107260000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 3130.0, "quote_volume": 330.73989, "trades": 8, "taker_buy_volume": 773.8, "taker_buy_quote": 81.77885}, {"ts": 1775107320000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 17220.2, "quote_volume": 1820.21199, "trades": 14, "taker_buy_volume": 4774.2, "taker_buy_quote": 505.24588}, {"ts": 1775107380000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 28741.6, "quote_volume": 3032.61681, "trades": 27, "taker_buy_volume": 9732.8, "taker_buy_quote": 1027.38129}, {"ts": 1775107440000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 6534.2, "quote_volume": 691.25095, "trades": 13, "taker_buy_volume": 1150.9, "taker_buy_quote": 121.89914}, {"ts": 1775107500000, "open": 0.1055, "high": 0.1062, "low": 0.1054, "close": 0.1061, "volume": 13531.9, "quote_volume": 1429.94075, "trades": 32, "taker_buy_volume": 6397.4, "taker_buy_quote": 676.26333}, {"ts": 1775107560000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 40713.7, "quote_volume": 4335.28199, "trades": 34, "taker_buy_volume": 32819.1, "taker_buy_quote": 3494.7262}, {"ts": 1775107620000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 20692.5, "quote_volume": 2202.15695, "trades": 28, "taker_buy_volume": 13597.9, "taker_buy_quote": 1447.48493}, {"ts": 1775107680000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 7631.4, "quote_volume": 813.14273, "trades": 12, "taker_buy_volume": 5224.4, "taker_buy_quote": 556.98393}, {"ts": 1775107740000, "open": 0.1065, "high": 0.1071, "low": 0.1065, "close": 0.107, "volume": 13607.2, "quote_volume": 1456.05971, "trades": 23, "taker_buy_volume": 10672.1, "taker_buy_quote": 1142.02986}, {"ts": 1775107800000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1074, "volume": 18296.5, "quote_volume": 1965.41535, "trades": 44, "taker_buy_volume": 11565.6, "taker_buy_quote": 1242.8778}, {"ts": 1775107860000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 19577.0, "quote_volume": 2102.54583, "trades": 27, "taker_buy_volume": 9701.1, "taker_buy_quote": 1042.48433}, {"ts": 1775107920000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 36218.7, "quote_volume": 3909.44056, "trades": 35, "taker_buy_volume": 23457.3, "taker_buy_quote": 2531.72715}, {"ts": 1775107980000, "open": 0.1079, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 16139.5, "quote_volume": 1744.4475, "trades": 19, "taker_buy_volume": 15075.9, "taker_buy_quote": 1629.38642}, {"ts": 1775108040000, "open": 0.1081, "high": 0.1081, "low": 0.1074, "close": 0.1075, "volume": 9723.3, "quote_volume": 1046.98132, "trades": 28, "taker_buy_volume": 3327.2, "taker_buy_quote": 357.95171}, {"ts": 1775108100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 19194.5, "quote_volume": 2059.56985, "trades": 10, "taker_buy_volume": 1427.5, "taker_buy_quote": 153.17075}, {"ts": 1775108160000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 5597.6, "quote_volume": 600.83204, "trades": 9, "taker_buy_volume": 2673.3, "taker_buy_quote": 287.05465}, {"ts": 1775108220000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 12754.5, "quote_volume": 1366.33594, "trades": 23, "taker_buy_volume": 3277.7, "taker_buy_quote": 350.76769}, {"ts": 1775108280000, "open": 0.1073, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 6793.7, "quote_volume": 728.99808, "trades": 20, "taker_buy_volume": 3595.0, "taker_buy_quote": 385.94671}, {"ts": 1775108340000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 9609.1, "quote_volume": 1032.08173, "trades": 21, "taker_buy_volume": 8135.3, "taker_buy_quote": 873.87614}, {"ts": 1775108400000, "open": 0.1075, "high": 0.1083, "low": 0.1073, "close": 0.1083, "volume": 31304.2, "quote_volume": 3376.93142, "trades": 44, "taker_buy_volume": 24419.5, "taker_buy_quote": 2634.9115}, {"ts": 1775108460000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 42382.2, "quote_volume": 4593.08074, "trades": 38, "taker_buy_volume": 32081.6, "taker_buy_quote": 3477.72223}, {"ts": 1775108520000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 19190.3, "quote_volume": 2076.79849, "trades": 22, "taker_buy_volume": 11419.3, "taker_buy_quote": 1236.06938}, {"ts": 1775108580000, "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1088, "volume": 21635.6, "quote_volume": 2347.6607, "trades": 21, "taker_buy_volume": 21635.6, "taker_buy_quote": 2347.6607}, {"ts": 1775108640000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 23946.0, "quote_volume": 2613.71036, "trades": 49, "taker_buy_volume": 16745.4, "taker_buy_quote": 1828.03461}, {"ts": 1775108700000, "open": 0.109, "high": 0.1096, "low": 0.109, "close": 0.1096, "volume": 22677.2, "quote_volume": 2482.03232, "trades": 25, "taker_buy_volume": 19663.0, "taker_buy_quote": 2152.24504}, {"ts": 1775108760000, "open": 0.1097, "high": 0.1101, "low": 0.1095, "close": 0.1101, "volume": 26587.2, "quote_volume": 2918.07641, "trades": 28, "taker_buy_volume": 15170.1, "taker_buy_quote": 1667.06667}, {"ts": 1775108820000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 47950.6, "quote_volume": 5282.35742, "trades": 25, "taker_buy_volume": 43585.2, "taker_buy_quote": 4801.89746}, {"ts": 1775108880000, "open": 0.1103, "high": 0.1105, "low": 0.1098, "close": 0.1099, "volume": 47877.4, "quote_volume": 5282.4744, "trades": 37, "taker_buy_volume": 30842.3, "taker_buy_quote": 3405.57821}, {"ts": 1775108940000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 54962.0, "quote_volume": 6027.86119, "trades": 34, "taker_buy_volume": 46721.2, "taker_buy_quote": 5124.21242}, {"ts": 1775109000000, "open": 0.11, "high": 0.111, "low": 0.1099, "close": 0.1107, "volume": 85485.7, "quote_volume": 9458.91502, "trades": 59, "taker_buy_volume": 44219.2, "taker_buy_quote": 4896.46985}, {"ts": 1775109060000, "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 20509.5, "quote_volume": 2269.66897, "trades": 28, "taker_buy_volume": 4160.0, "taker_buy_quote": 461.43749}, {"ts": 1775109120000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1107, "volume": 32348.5, "quote_volume": 3574.73222, "trades": 33, "taker_buy_volume": 31484.5, "taker_buy_quote": 3479.23348}, {"ts": 1775109180000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 3929.3, "quote_volume": 433.57034, "trades": 15, "taker_buy_volume": 2620.1, "taker_buy_quote": 289.07517}, {"ts": 1775109240000, "open": 0.1103, "high": 0.1108, "low": 0.1102, "close": 0.1104, "volume": 35227.3, "quote_volume": 3893.62495, "trades": 32, "taker_buy_volume": 31033.9, "taker_buy_quote": 3430.63217}, {"ts": 1775109300000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 29919.5, "quote_volume": 3294.57965, "trades": 12, "taker_buy_volume": 1049.4, "taker_buy_quote": 115.66413}, {"ts": 1775109360000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 12724.9, "quote_volume": 1402.36341, "trades": 18, "taker_buy_volume": 8438.1, "taker_buy_quote": 929.95805}, {"ts": 1775109420000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 18471.6, "quote_volume": 2031.54076, "trades": 26, "taker_buy_volume": 3425.7, "taker_buy_quote": 375.46197}, {"ts": 1775109480000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 9358.8, "quote_volume": 1024.97564, "trades": 7, "taker_buy_volume": 3682.0, "taker_buy_quote": 403.36604}, {"ts": 1775109540000, "open": 0.1096, "high": 0.11, "low": 0.1096, "close": 0.1097, "volume": 27834.2, "quote_volume": 3054.30032, "trades": 30, "taker_buy_volume": 23756.4, "taker_buy_quote": 2606.5489}, {"ts": 1775109600000, "open": 0.1098, "high": 0.1107, "low": 0.1098, "close": 0.1102, "volume": 45712.8, "quote_volume": 5039.93617, "trades": 58, "taker_buy_volume": 37670.6, "taker_buy_quote": 4152.18309}, {"ts": 1775109660000, "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 17980.4, "quote_volume": 1975.23131, "trades": 29, "taker_buy_volume": 10942.6, "taker_buy_quote": 1201.80869}, {"ts": 1775109720000, "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 16805.0, "quote_volume": 1848.30451, "trades": 22, "taker_buy_volume": 16391.6, "taker_buy_quote": 1802.80519}, {"ts": 1775109780000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 9271.5, "quote_volume": 1021.81159, "trades": 8, "taker_buy_volume": 922.9, "taker_buy_quote": 101.79587}, {"ts": 1775109840000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 21499.4, "quote_volume": 2361.56424, "trades": 22, "taker_buy_volume": 15058.4, "taker_buy_quote": 1654.16119}, {"ts": 1775109900000, "open": 0.1101, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 38583.5, "quote_volume": 4257.83754, "trades": 40, "taker_buy_volume": 22681.5, "taker_buy_quote": 2504.47406}, {"ts": 1775109960000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 7050.8, "quote_volume": 779.32962, "trades": 7, "taker_buy_volume": 1672.1, "taker_buy_quote": 184.93426}, {"ts": 1775110020000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 5780.4, "quote_volume": 638.91661, "trades": 10, "taker_buy_volume": 4667.9, "taker_buy_quote": 515.97536}, {"ts": 1775110080000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 22075.5, "quote_volume": 2452.61462, "trades": 24, "taker_buy_volume": 20793.0, "taker_buy_quote": 2310.05462}, {"ts": 1775110140000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 43529.8, "quote_volume": 4845.30196, "trades": 47, "taker_buy_volume": 21129.7, "taker_buy_quote": 2352.60693}, {"ts": 1775110200000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1117, "volume": 112245.4, "quote_volume": 12524.62532, "trades": 156, "taker_buy_volume": 80997.9, "taker_buy_quote": 9038.26633}, {"ts": 1775110260000, "open": 0.1116, "high": 0.1116, "low": 0.1112, "close": 0.1112, "volume": 22345.9, "quote_volume": 2490.8829, "trades": 46, "taker_buy_volume": 9015.1, "taker_buy_quote": 1005.27276}, {"ts": 1775110320000, "open": 0.1112, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 14014.3, "quote_volume": 1557.63874, "trades": 29, "taker_buy_volume": 7689.2, "taker_buy_quote": 854.94348}, {"ts": 1775110380000, "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 85262.6, "quote_volume": 9464.26126, "trades": 96, "taker_buy_volume": 35894.3, "taker_buy_quote": 3988.54817}, {"ts": 1775110440000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 28260.0, "quote_volume": 3141.22599, "trades": 50, "taker_buy_volume": 14578.7, "taker_buy_quote": 1621.00591}, {"ts": 1775110500000, "open": 0.1111, "high": 0.112, "low": 0.111, "close": 0.1118, "volume": 103089.6, "quote_volume": 11533.86543, "trades": 65, "taker_buy_volume": 42984.9, "taker_buy_quote": 4806.91342}, {"ts": 1775110560000, "open": 0.1117, "high": 0.1119, "low": 0.1112, "close": 0.1117, "volume": 39143.1, "quote_volume": 4367.16962, "trades": 64, "taker_buy_volume": 28256.5, "taker_buy_quote": 3153.38062}, {"ts": 1775110620000, "open": 0.1116, "high": 0.1119, "low": 0.1114, "close": 0.1118, "volume": 21142.3, "quote_volume": 2360.569, "trades": 34, "taker_buy_volume": 10724.2, "taker_buy_quote": 1197.9455}, {"ts": 1775110680000, "open": 0.1117, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 7989.5, "quote_volume": 890.73715, "trades": 14, "taker_buy_volume": 3242.3, "taker_buy_quote": 361.77064}, {"ts": 1775110740000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1118, "volume": 68734.9, "quote_volume": 7668.84513, "trades": 69, "taker_buy_volume": 45301.8, "taker_buy_quote": 5059.56135}, {"ts": 1775110800000, "open": 0.1117, "high": 0.1117, "low": 0.1107, "close": 0.1108, "volume": 56691.5, "quote_volume": 6321.72787, "trades": 35, "taker_buy_volume": 6983.5, "taker_buy_quote": 773.7718}, {"ts": 1775110860000, "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1105, "volume": 12098.5, "quote_volume": 1336.62919, "trades": 25, "taker_buy_volume": 7899.4, "taker_buy_quote": 872.6676}, {"ts": 1775110920000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 4096.1, "quote_volume": 453.27511, "trades": 8, "taker_buy_volume": 3951.1, "taker_buy_quote": 437.22361}, {"ts": 1775110980000, "open": 0.1107, "high": 0.1107, "low": 0.1099, "close": 0.1102, "volume": 16370.8, "quote_volume": 1803.05506, "trades": 40, "taker_buy_volume": 9630.3, "taker_buy_quote": 1060.42927}, {"ts": 1775111040000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 21671.4, "quote_volume": 2381.32808, "trades": 21, "taker_buy_volume": 17426.3, "taker_buy_quote": 1915.32917}, {"ts": 1775111100000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 24695.0, "quote_volume": 2713.31495, "trades": 18, "taker_buy_volume": 14365.9, "taker_buy_quote": 1578.83066}, {"ts": 1775111160000, "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 8934.0, "quote_volume": 982.17098, "trades": 16, "taker_buy_volume": 4141.8, "taker_buy_quote": 455.47396}, {"ts": 1775111220000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1094, "volume": 24051.6, "quote_volume": 2641.48404, "trades": 29, "taker_buy_volume": 2836.7, "taker_buy_quote": 310.70884}, {"ts": 1775111280000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 6667.1, "quote_volume": 728.24406, "trades": 21, "taker_buy_volume": 3793.0, "taker_buy_quote": 414.4834}, {"ts": 1775111340000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 9212.3, "quote_volume": 1005.47541, "trades": 16, "taker_buy_volume": 3334.5, "taker_buy_quote": 364.37954}, {"ts": 1775111400000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 11155.8, "quote_volume": 1219.51774, "trades": 19, "taker_buy_volume": 5816.2, "taker_buy_quote": 635.72235}, {"ts": 1775111460000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 86642.8, "quote_volume": 9473.97541, "trades": 30, "taker_buy_volume": 58352.7, "taker_buy_quote": 6378.79518}, {"ts": 1775111520000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 11208.1, "quote_volume": 1227.38693, "trades": 12, "taker_buy_volume": 4682.2, "taker_buy_quote": 512.99046}, {"ts": 1775111580000, "open": 0.1095, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 56634.8, "quote_volume": 6219.08352, "trades": 28, "taker_buy_volume": 53106.7, "taker_buy_quote": 5832.82656}, {"ts": 1775111640000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.1099, "volume": 28161.8, "quote_volume": 3098.02479, "trades": 35, "taker_buy_volume": 17327.0, "taker_buy_quote": 1907.08843}, {"ts": 1775111700000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 9473.8, "quote_volume": 1042.45554, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 5811.6, "quote_volume": 640.65184, "trades": 7, "taker_buy_volume": 350.8, "taker_buy_quote": 38.68824}, {"ts": 1775111820000, "open": 0.1102, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 5985.3, "quote_volume": 659.72337, "trades": 10, "taker_buy_volume": 3611.0, "taker_buy_quote": 398.19205}, {"ts": 1775111880000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 7960.2, "quote_volume": 873.29285, "trades": 13, "taker_buy_volume": 3697.6, "taker_buy_quote": 405.63173}, {"ts": 1775111940000, "open": 0.1097, "high": 0.1097, "low": 0.1089, "close": 0.1089, "volume": 72705.1, "quote_volume": 7947.19943, "trades": 54, "taker_buy_volume": 6883.3, "taker_buy_quote": 750.77076}, {"ts": 1775112000000, "open": 0.1088, "high": 0.1093, "low": 0.1084, "close": 0.1093, "volume": 45141.7, "quote_volume": 4905.83524, "trades": 52, "taker_buy_volume": 10913.5, "taker_buy_quote": 1190.15942}, {"ts": 1775112060000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 16847.2, "quote_volume": 1844.46289, "trades": 19, "taker_buy_volume": 4600.1, "taker_buy_quote": 503.85098}, {"ts": 1775112120000, "open": 0.1095, "high": 0.1099, "low": 0.1094, "close": 0.1098, "volume": 8903.3, "quote_volume": 975.69113, "trades": 11, "taker_buy_volume": 6390.3, "taker_buy_quote": 700.55873}, {"ts": 1775112180000, "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1096, "volume": 24391.1, "quote_volume": 2666.66106, "trades": 16, "taker_buy_volume": 2134.1, "taker_buy_quote": 233.33132}, {"ts": 1775112240000, "open": 0.1093, "high": 0.11, "low": 0.1092, "close": 0.11, "volume": 51227.6, "quote_volume": 5612.22136, "trades": 44, "taker_buy_volume": 41295.5, "taker_buy_quote": 4524.83183}, {"ts": 1775112300000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 5482.6, "quote_volume": 602.35006, "trades": 9, "taker_buy_volume": 371.9, "taker_buy_quote": 40.82245}, {"ts": 1775112360000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 2091.7, "quote_volume": 230.41939, "trades": 9, "taker_buy_volume": 1955.9, "taker_buy_quote": 215.48139}, {"ts": 1775112420000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 4843.8, "quote_volume": 530.97327, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 6207.2, "quote_volume": 679.28164, "trades": 8, "taker_buy_volume": 2029.8, "taker_buy_quote": 222.27408}, {"ts": 1775112540000, "open": 0.1097, "high": 0.1105, "low": 0.1095, "close": 0.1102, "volume": 145160.0, "quote_volume": 15969.18453, "trades": 99, "taker_buy_volume": 77119.3, "taker_buy_quote": 8482.22099}, {"ts": 1775112600000, "open": 0.1102, "high": 0.1103, "low": 0.1099, "close": 0.1101, "volume": 27887.0, "quote_volume": 3071.48421, "trades": 38, "taker_buy_volume": 19970.1, "taker_buy_quote": 2200.09665}, {"ts": 1775112660000, "open": 0.1101, "high": 0.1103, "low": 0.1095, "close": 0.1097, "volume": 39081.9, "quote_volume": 4294.65287, "trades": 42, "taker_buy_volume": 7823.8, "taker_buy_quote": 860.51017}, {"ts": 1775112720000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 23309.4, "quote_volume": 2552.38329, "trades": 36, "taker_buy_volume": 19037.4, "taker_buy_quote": 2084.93069}, {"ts": 1775112780000, "open": 0.1094, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 19826.7, "quote_volume": 2167.01376, "trades": 29, "taker_buy_volume": 13620.5, "taker_buy_quote": 1489.1929}, {"ts": 1775112840000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 16170.5, "quote_volume": 1762.5018, "trades": 26, "taker_buy_volume": 8729.7, "taker_buy_quote": 951.766}, {"ts": 1775112900000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 5156.7, "quote_volume": 562.6796, "trades": 11, "taker_buy_volume": 2910.3, "taker_buy_quote": 317.59736}, {"ts": 1775112960000, "open": 0.1093, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 5279.1, "quote_volume": 577.15536, "trades": 16, "taker_buy_volume": 3679.2, "taker_buy_quote": 402.36558}, {"ts": 1775113020000, "open": 0.1093, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 16167.4, "quote_volume": 1759.45678, "trades": 27, "taker_buy_volume": 180.8, "taker_buy_quote": 19.717}, {"ts": 1775113080000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 18149.1, "quote_volume": 1963.94315, "trades": 27, "taker_buy_volume": 1012.5, "taker_buy_quote": 109.65375}, {"ts": 1775113140000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 50031.8, "quote_volume": 5389.4849, "trades": 39, "taker_buy_volume": 9368.6, "taker_buy_quote": 1010.12258}, {"ts": 1775113200000, "open": 0.1078, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 27602.0, "quote_volume": 2963.04814, "trades": 18, "taker_buy_volume": 7403.4, "taker_buy_quote": 797.78652}, {"ts": 1775113260000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 42454.2, "quote_volume": 4535.89179, "trades": 30, "taker_buy_volume": 15172.6, "taker_buy_quote": 1620.80669}, {"ts": 1775113320000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 65488.9, "quote_volume": 6978.6433, "trades": 37, "taker_buy_volume": 44655.3, "taker_buy_quote": 4760.12153}, {"ts": 1775113380000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 11142.7, "quote_volume": 1184.97321, "trades": 16, "taker_buy_volume": 3734.9, "taker_buy_quote": 397.70647}, {"ts": 1775113440000, "open": 0.1066, "high": 0.1073, "low": 0.1066, "close": 0.1073, "volume": 21509.1, "quote_volume": 2306.38139, "trades": 22, "taker_buy_volume": 21440.4, "taker_buy_quote": 2299.02362}, {"ts": 1775113500000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.107, "volume": 53418.3, "quote_volume": 5721.64358, "trades": 33, "taker_buy_volume": 8019.6, "taker_buy_quote": 859.06975}, {"ts": 1775113560000, "open": 0.1073, "high": 0.109, "low": 0.1073, "close": 0.109, "volume": 116389.1, "quote_volume": 12587.28831, "trades": 96, "taker_buy_volume": 74257.5, "taker_buy_quote": 8033.15}, {"ts": 1775113620000, "open": 0.1091, "high": 0.1099, "low": 0.109, "close": 0.1099, "volume": 23311.1, "quote_volume": 2545.56444, "trades": 27, "taker_buy_volume": 20953.6, "taker_buy_quote": 2287.61985}, {"ts": 1775113680000, "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1092, "volume": 7351.8, "quote_volume": 807.36891, "trades": 18, "taker_buy_volume": 4880.3, "taker_buy_quote": 536.25948}, {"ts": 1775113740000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 16992.9, "quote_volume": 1860.96273, "trades": 13, "taker_buy_volume": 16992.9, "taker_buy_quote": 1860.96273}, {"ts": 1775113800000, "open": 0.1094, "high": 0.1109, "low": 0.1093, "close": 0.1108, "volume": 36650.1, "quote_volume": 4040.05157, "trades": 47, "taker_buy_volume": 25204.6, "taker_buy_quote": 2773.04423}, {"ts": 1775113860000, "open": 0.1107, "high": 0.111, "low": 0.1103, "close": 0.1107, "volume": 109390.6, "quote_volume": 12115.00525, "trades": 74, "taker_buy_volume": 42121.7, "taker_buy_quote": 4665.41537}, {"ts": 1775113920000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 233.8, "quote_volume": 25.9051, "trades": 3, "taker_buy_volume": 117.2, "taker_buy_quote": 12.99748}, {"ts": 1775113980000, "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 10743.2, "quote_volume": 1189.5648, "trades": 15, "taker_buy_volume": 5122.1, "taker_buy_quote": 567.77436}, {"ts": 1775114040000, "open": 0.1107, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 72073.3, "quote_volume": 7972.48536, "trades": 77, "taker_buy_volume": 49631.4, "taker_buy_quote": 5492.20688}, {"ts": 1775114100000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 12376.1, "quote_volume": 1371.58503, "trades": 16, "taker_buy_volume": 6904.8, "taker_buy_quote": 766.03934}, {"ts": 1775114160000, "open": 0.1105, "high": 0.1111, "low": 0.11, "close": 0.1109, "volume": 76550.4, "quote_volume": 8470.20165, "trades": 67, "taker_buy_volume": 41764.1, "taker_buy_quote": 4613.75872}, {"ts": 1775114220000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 3835.9, "quote_volume": 425.57045, "trades": 6, "taker_buy_volume": 3650.9, "taker_buy_quote": 405.07245}, {"ts": 1775114280000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2942.2, "quote_volume": 326.84032, "trades": 5, "taker_buy_volume": 2561.2, "taker_buy_quote": 284.54932}, {"ts": 1775114340000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 13689.6, "quote_volume": 1524.09998, "trades": 16, "taker_buy_volume": 9615.1, "taker_buy_quote": 1070.71183}, {"ts": 1775114400000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 4019.9, "quote_volume": 447.20244, "trades": 9, "taker_buy_volume": 2908.3, "taker_buy_quote": 323.59748}, {"ts": 1775114460000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 26048.5, "quote_volume": 2903.22673, "trades": 28, "taker_buy_volume": 20185.1, "taker_buy_quote": 2249.45821}, {"ts": 1775114520000, "open": 0.1115, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 29747.8, "quote_volume": 3315.02594, "trades": 17, "taker_buy_volume": 2862.9, "taker_buy_quote": 319.4871}, {"ts": 1775114580000, "open": 0.1114, "high": 0.1124, "low": 0.1113, "close": 0.1122, "volume": 76828.2, "quote_volume": 8601.55345, "trades": 61, "taker_buy_volume": 57302.0, "taker_buy_quote": 6414.85699}, {"ts": 1775114640000, "open": 0.1122, "high": 0.1127, "low": 0.1121, "close": 0.1122, "volume": 67147.5, "quote_volume": 7550.90904, "trades": 66, "taker_buy_volume": 25296.3, "taker_buy_quote": 2843.49766}, {"ts": 1775114700000, "open": 0.1123, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 90171.4, "quote_volume": 10132.5827, "trades": 160, "taker_buy_volume": 54928.3, "taker_buy_quote": 6175.58506}, {"ts": 1775114760000, "open": 0.1118, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 33894.9, "quote_volume": 3788.73769, "trades": 58, "taker_buy_volume": 28163.1, "taker_buy_quote": 3148.83849}, {"ts": 1775114820000, "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1129, "volume": 63855.1, "quote_volume": 7194.1116, "trades": 65, "taker_buy_volume": 59356.6, "taker_buy_quote": 6687.05717}, {"ts": 1775114880000, "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1125, "volume": 80129.3, "quote_volume": 9048.14803, "trades": 88, "taker_buy_volume": 38984.8, "taker_buy_quote": 4403.98958}, {"ts": 1775114940000, "open": 0.1126, "high": 0.1129, "low": 0.1119, "close": 0.1119, "volume": 78777.8, "quote_volume": 8850.33603, "trades": 55, "taker_buy_volume": 27963.7, "taker_buy_quote": 3147.66115}, {"ts": 1775115000000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1112, "volume": 50966.6, "quote_volume": 5667.67923, "trades": 65, "taker_buy_volume": 25520.7, "taker_buy_quote": 2837.61231}, {"ts": 1775115060000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 9787.2, "quote_volume": 1082.67706, "trades": 23, "taker_buy_volume": 4812.5, "taker_buy_quote": 532.84437}, {"ts": 1775115120000, "open": 0.1103, "high": 0.1106, "low": 0.1098, "close": 0.1099, "volume": 48765.3, "quote_volume": 5370.90694, "trades": 40, "taker_buy_volume": 10126.7, "taker_buy_quote": 1114.42833}, {"ts": 1775115180000, "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1105, "volume": 17132.4, "quote_volume": 1889.86333, "trades": 25, "taker_buy_volume": 15745.4, "taker_buy_quote": 1736.58569}, {"ts": 1775115240000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1107, "volume": 26405.5, "quote_volume": 2916.25776, "trades": 19, "taker_buy_volume": 1956.3, "taker_buy_quote": 216.75307}, {"ts": 1775115300000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 8015.7, "quote_volume": 888.7933, "trades": 24, "taker_buy_volume": 6286.8, "taker_buy_quote": 697.33243}, {"ts": 1775115360000, "open": 0.111, "high": 0.1119, "low": 0.1106, "close": 0.1119, "volume": 49992.4, "quote_volume": 5562.76913, "trades": 65, "taker_buy_volume": 44216.1, "taker_buy_quote": 4922.02061}, {"ts": 1775115420000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 8905.5, "quote_volume": 995.70031, "trades": 17, "taker_buy_volume": 6301.5, "taker_buy_quote": 704.3717}, {"ts": 1775115480000, "open": 0.112, "high": 0.1134, "low": 0.1118, "close": 0.1126, "volume": 218099.5, "quote_volume": 24578.7834, "trades": 170, "taker_buy_volume": 153768.3, "taker_buy_quote": 17352.89378}, {"ts": 1775115540000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 22240.4, "quote_volume": 2510.97337, "trades": 25, "taker_buy_volume": 7897.1, "taker_buy_quote": 892.85757}, {"ts": 1775115600000, "open": 0.1132, "high": 0.1148, "low": 0.1132, "close": 0.1147, "volume": 324557.2, "quote_volume": 36970.27957, "trades": 222, "taker_buy_volume": 262064.7, "taker_buy_quote": 29855.25862}, {"ts": 1775115660000, "open": 0.1147, "high": 0.1155, "low": 0.1143, "close": 0.1151, "volume": 340686.0, "quote_volume": 39160.48669, "trades": 286, "taker_buy_volume": 201394.5, "taker_buy_quote": 23171.70572}, {"ts": 1775115720000, "open": 0.115, "high": 0.1153, "low": 0.1146, "close": 0.1152, "volume": 140654.8, "quote_volume": 16162.67915, "trades": 136, "taker_buy_volume": 93187.0, "taker_buy_quote": 10712.59204}, {"ts": 1775115780000, "open": 0.1152, "high": 0.1159, "low": 0.1152, "close": 0.1155, "volume": 221942.0, "quote_volume": 25641.3687, "trades": 271, "taker_buy_volume": 129178.1, "taker_buy_quote": 14929.03023}, {"ts": 1775115840000, "open": 0.1154, "high": 0.116, "low": 0.1153, "close": 0.1159, "volume": 108660.0, "quote_volume": 12566.00112, "trades": 98, "taker_buy_volume": 50322.3, "taker_buy_quote": 5823.55806}, {"ts": 1775115900000, "open": 0.1159, "high": 0.116, "low": 0.1152, "close": 0.1155, "volume": 176978.3, "quote_volume": 20450.42445, "trades": 141, "taker_buy_volume": 94465.9, "taker_buy_quote": 10922.46079}, {"ts": 1775115960000, "open": 0.1153, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 619111.5, "quote_volume": 71179.14804, "trades": 433, "taker_buy_volume": 268412.4, "taker_buy_quote": 30872.80585}, {"ts": 1775116020000, "open": 0.1148, "high": 0.1152, "low": 0.1143, "close": 0.1148, "volume": 114538.0, "quote_volume": 13152.72217, "trades": 87, "taker_buy_volume": 52048.0, "taker_buy_quote": 5977.06718}, {"ts": 1775116080000, "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 22440.0, "quote_volume": 2580.341, "trades": 38, "taker_buy_volume": 18543.5, "taker_buy_quote": 2132.70702}, {"ts": 1775116140000, "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 48100.3, "quote_volume": 5530.61519, "trades": 57, "taker_buy_volume": 17266.9, "taker_buy_quote": 1987.25052}, {"ts": 1775116200000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1147, "volume": 93075.9, "quote_volume": 10673.01679, "trades": 69, "taker_buy_volume": 34248.4, "taker_buy_quote": 3930.02233}, {"ts": 1775116260000, "open": 0.1145, "high": 0.1147, "low": 0.1137, "close": 0.1141, "volume": 149771.3, "quote_volume": 17077.77371, "trades": 53, "taker_buy_volume": 35123.8, "taker_buy_quote": 4007.83916}, {"ts": 1775116320000, "open": 0.114, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 66429.5, "quote_volume": 7585.21525, "trades": 57, "taker_buy_volume": 36586.9, "taker_buy_quote": 4181.62282}, {"ts": 1775116380000, "open": 0.1139, "high": 0.1146, "low": 0.1139, "close": 0.1143, "volume": 42702.6, "quote_volume": 4877.00391, "trades": 46, "taker_buy_volume": 24708.9, "taker_buy_quote": 2823.70752}, {"ts": 1775116440000, "open": 0.1144, "high": 0.1145, "low": 0.1133, "close": 0.1133, "volume": 70270.4, "quote_volume": 7997.56561, "trades": 54, "taker_buy_volume": 16085.1, "taker_buy_quote": 1826.6804}, {"ts": 1775116500000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 26465.1, "quote_volume": 2991.97409, "trades": 34, "taker_buy_volume": 6030.3, "taker_buy_quote": 682.23447}, {"ts": 1775116560000, "open": 0.1134, "high": 0.1144, "low": 0.1131, "close": 0.1144, "volume": 72887.0, "quote_volume": 8273.76186, "trades": 67, "taker_buy_volume": 49035.2, "taker_buy_quote": 5567.35119}, {"ts": 1775116620000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1135, "volume": 6915.2, "quote_volume": 786.87978, "trades": 15, "taker_buy_volume": 622.8, "taker_buy_quote": 70.93692}, {"ts": 1775116680000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1805.6, "quote_volume": 204.85595, "trades": 6, "taker_buy_volume": 897.5, "taker_buy_quote": 101.86625}, {"ts": 1775116740000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.114, "volume": 49240.8, "quote_volume": 5611.5276, "trades": 28, "taker_buy_volume": 38607.0, "taker_buy_quote": 4399.83356}, {"ts": 1775116800000, "open": 0.1137, "high": 0.1142, "low": 0.1133, "close": 0.1137, "volume": 69504.6, "quote_volume": 7896.4488, "trades": 66, "taker_buy_volume": 14270.0, "taker_buy_quote": 1624.71558}, {"ts": 1775116860000, "open": 0.1136, "high": 0.1136, "low": 0.1129, "close": 0.1131, "volume": 19957.0, "quote_volume": 2257.47335, "trades": 36, "taker_buy_volume": 7503.6, "taker_buy_quote": 848.23097}, {"ts": 1775116920000, "open": 0.1131, "high": 0.1145, "low": 0.1131, "close": 0.1143, "volume": 85754.3, "quote_volume": 9772.45115, "trades": 68, "taker_buy_volume": 66333.4, "taker_buy_quote": 7558.33935}, {"ts": 1775116980000, "open": 0.1142, "high": 0.1142, "low": 0.1124, "close": 0.1124, "volume": 96258.6, "quote_volume": 10934.74294, "trades": 90, "taker_buy_volume": 4838.8, "taker_buy_quote": 547.65943}, {"ts": 1775117040000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 33960.5, "quote_volume": 3818.21417, "trades": 47, "taker_buy_volume": 14420.7, "taker_buy_quote": 1621.75702}, {"ts": 1775117100000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 20499.6, "quote_volume": 2299.329, "trades": 23, "taker_buy_volume": 1798.1, "taker_buy_quote": 202.10644}, {"ts": 1775117160000, "open": 0.112, "high": 0.1138, "low": 0.1119, "close": 0.1135, "volume": 303783.5, "quote_volume": 34304.14128, "trades": 203, "taker_buy_volume": 249914.3, "taker_buy_quote": 28205.10413}, {"ts": 1775117220000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.1132, "volume": 32542.5, "quote_volume": 3682.69314, "trades": 42, "taker_buy_volume": 18875.4, "taker_buy_quote": 2136.33743}, {"ts": 1775117280000, "open": 0.1132, "high": 0.1138, "low": 0.113, "close": 0.1135, "volume": 26608.1, "quote_volume": 3016.99823, "trades": 35, "taker_buy_volume": 21467.2, "taker_buy_quote": 2435.16913}, {"ts": 1775117340000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 21826.6, "quote_volume": 2476.83335, "trades": 29, "taker_buy_volume": 15568.2, "taker_buy_quote": 1766.37207}, {"ts": 1775117400000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 7935.6, "quote_volume": 901.75945, "trades": 10, "taker_buy_volume": 6858.3, "taker_buy_quote": 779.28503}, {"ts": 1775117460000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 23154.9, "quote_volume": 2627.13998, "trades": 27, "taker_buy_volume": 9572.5, "taker_buy_quote": 1086.59661}, {"ts": 1775117520000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 16499.0, "quote_volume": 1869.5953, "trades": 20, "taker_buy_volume": 10116.6, "taker_buy_quote": 1147.17617}, {"ts": 1775117580000, "open": 0.1136, "high": 0.1143, "low": 0.1134, "close": 0.1136, "volume": 53732.7, "quote_volume": 6110.89771, "trades": 74, "taker_buy_volume": 42012.9, "taker_buy_quote": 4779.06919}, {"ts": 1775117640000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 8104.4, "quote_volume": 921.0178, "trades": 12, "taker_buy_volume": 8104.4, "taker_buy_quote": 921.0178}, {"ts": 1775117700000, "open": 0.1137, "high": 0.1149, "low": 0.1135, "close": 0.1147, "volume": 70221.2, "quote_volume": 8019.233, "trades": 63, "taker_buy_volume": 28446.1, "taker_buy_quote": 3248.18568}, {"ts": 1775117760000, "open": 0.1149, "high": 0.116, "low": 0.1147, "close": 0.116, "volume": 61049.6, "quote_volume": 7040.84363, "trades": 82, "taker_buy_volume": 29873.1, "taker_buy_quote": 3448.75844}, {"ts": 1775117820000, "open": 0.1159, "high": 0.1163, "low": 0.1156, "close": 0.116, "volume": 66264.3, "quote_volume": 7688.66459, "trades": 100, "taker_buy_volume": 44973.5, "taker_buy_quote": 5220.98484}, {"ts": 1775117880000, "open": 0.1157, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 43235.0, "quote_volume": 4990.7028, "trades": 51, "taker_buy_volume": 19820.6, "taker_buy_quote": 2289.22869}, {"ts": 1775117940000, "open": 0.1151, "high": 0.1151, "low": 0.1137, "close": 0.1141, "volume": 68455.3, "quote_volume": 7811.30256, "trades": 76, "taker_buy_volume": 41042.2, "taker_buy_quote": 4681.78654}, {"ts": 1775118000000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 17763.8, "quote_volume": 2026.53553, "trades": 23, "taker_buy_volume": 2304.3, "taker_buy_quote": 263.06803}, {"ts": 1775118060000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 9154.9, "quote_volume": 1050.20909, "trades": 11, "taker_buy_volume": 1468.4, "taker_buy_quote": 168.386}, {"ts": 1775118120000, "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1152, "volume": 65275.2, "quote_volume": 7526.31487, "trades": 23, "taker_buy_volume": 14989.6, "taker_buy_quote": 1724.29146}, {"ts": 1775118180000, "open": 0.1152, "high": 0.1158, "low": 0.1146, "close": 0.1147, "volume": 134102.3, "quote_volume": 15445.25248, "trades": 112, "taker_buy_volume": 77739.9, "taker_buy_quote": 8955.93352}, {"ts": 1775118240000, "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 40822.2, "quote_volume": 4678.39749, "trades": 41, "taker_buy_volume": 18310.7, "taker_buy_quote": 2099.74917}, {"ts": 1775118300000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 66278.9, "quote_volume": 7602.18531, "trades": 40, "taker_buy_volume": 53153.0, "taker_buy_quote": 6097.62595}, {"ts": 1775118360000, "open": 0.1146, "high": 0.1152, "low": 0.1145, "close": 0.1146, "volume": 55114.5, "quote_volume": 6333.88218, "trades": 52, "taker_buy_volume": 14380.3, "taker_buy_quote": 1651.67631}, {"ts": 1775118420000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 10006.3, "quote_volume": 1146.54144, "trades": 21, "taker_buy_volume": 2281.9, "taker_buy_quote": 261.62583}, {"ts": 1775118480000, "open": 0.1142, "high": 0.1142, "low": 0.1136, "close": 0.1138, "volume": 58570.9, "quote_volume": 6665.65465, "trades": 49, "taker_buy_volume": 18375.6, "taker_buy_quote": 2092.08523}, {"ts": 1775118540000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 13525.3, "quote_volume": 1533.8918, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 15993.0, "quote_volume": 1808.43961, "trades": 29, "taker_buy_volume": 7810.9, "taker_buy_quote": 883.8007}, {"ts": 1775118660000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 33694.4, "quote_volume": 3809.66645, "trades": 21, "taker_buy_volume": 8403.6, "taker_buy_quote": 951.18627}, {"ts": 1775118720000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 21711.3, "quote_volume": 2455.10556, "trades": 8, "taker_buy_volume": 2826.4, "taker_buy_quote": 319.66584}, {"ts": 1775118780000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 21606.8, "quote_volume": 2441.22387, "trades": 20, "taker_buy_volume": 16166.9, "taker_buy_quote": 1827.06046}, {"ts": 1775118840000, "open": 0.1129, "high": 0.1134, "low": 0.1128, "close": 0.1131, "volume": 34023.2, "quote_volume": 3851.81293, "trades": 32, "taker_buy_volume": 21888.6, "taker_buy_quote": 2479.31577}, {"ts": 1775118900000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.113, "volume": 42000.5, "quote_volume": 4747.80001, "trades": 24, "taker_buy_volume": 4806.6, "taker_buy_quote": 543.92416}, {"ts": 1775118960000, "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 21247.2, "quote_volume": 2397.00351, "trades": 30, "taker_buy_volume": 16318.3, "taker_buy_quote": 1840.88728}, {"ts": 1775119020000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.1131, "volume": 38561.8, "quote_volume": 4351.80935, "trades": 47, "taker_buy_volume": 25607.9, "taker_buy_quote": 2889.17489}, {"ts": 1775119080000, "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1144, "volume": 143218.5, "quote_volume": 16316.25693, "trades": 88, "taker_buy_volume": 42927.2, "taker_buy_quote": 4877.45189}, {"ts": 1775119140000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1143, "volume": 78690.4, "quote_volume": 8976.56362, "trades": 91, "taker_buy_volume": 26638.4, "taker_buy_quote": 3039.45065}, {"ts": 1775119200000, "open": 0.1144, "high": 0.1154, "low": 0.1143, "close": 0.1149, "volume": 80845.3, "quote_volume": 9281.40632, "trades": 117, "taker_buy_volume": 28021.0, "taker_buy_quote": 3219.67563}, {"ts": 1775119260000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 21988.7, "quote_volume": 2526.29143, "trades": 55, "taker_buy_volume": 17074.5, "taker_buy_quote": 1962.56923}, {"ts": 1775119320000, "open": 0.1149, "high": 0.116, "low": 0.1149, "close": 0.1156, "volume": 68947.7, "quote_volume": 7971.77442, "trades": 75, "taker_buy_volume": 61424.5, "taker_buy_quote": 7104.13829}, {"ts": 1775119380000, "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 38012.5, "quote_volume": 4376.79428, "trades": 63, "taker_buy_volume": 19823.5, "taker_buy_quote": 2282.34375}, {"ts": 1775119440000, "open": 0.1152, "high": 0.1165, "low": 0.1152, "close": 0.1165, "volume": 135857.9, "quote_volume": 15708.96502, "trades": 81, "taker_buy_volume": 46674.1, "taker_buy_quote": 5397.46044}, {"ts": 1775119500000, "open": 0.1166, "high": 0.117, "low": 0.116, "close": 0.1166, "volume": 65053.8, "quote_volume": 7585.40247, "trades": 99, "taker_buy_volume": 27567.8, "taker_buy_quote": 3218.47298}, {"ts": 1775119560000, "open": 0.1168, "high": 0.118, "low": 0.1165, "close": 0.1175, "volume": 173097.5, "quote_volume": 20310.35319, "trades": 205, "taker_buy_volume": 104124.7, "taker_buy_quote": 12232.41354}, {"ts": 1775119620000, "open": 0.1175, "high": 0.1182, "low": 0.1171, "close": 0.1179, "volume": 112941.0, "quote_volume": 13295.04714, "trades": 182, "taker_buy_volume": 73375.1, "taker_buy_quote": 8645.91671}, {"ts": 1775119680000, "open": 0.1177, "high": 0.1185, "low": 0.1175, "close": 0.1185, "volume": 100570.9, "quote_volume": 11888.80889, "trades": 137, "taker_buy_volume": 52004.2, "taker_buy_quote": 6152.74759}, {"ts": 1775119740000, "open": 0.1184, "high": 0.1185, "low": 0.1176, "close": 0.118, "volume": 65539.5, "quote_volume": 7725.8551, "trades": 63, "taker_buy_volume": 27232.1, "taker_buy_quote": 3212.89035}, {"ts": 1775119800000, "open": 0.1177, "high": 0.1189, "low": 0.1172, "close": 0.1184, "volume": 211524.4, "quote_volume": 24974.55777, "trades": 192, "taker_buy_volume": 161991.0, "taker_buy_quote": 19139.90543}, {"ts": 1775119860000, "open": 0.1184, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 116854.3, "quote_volume": 13792.73643, "trades": 73, "taker_buy_volume": 21872.6, "taker_buy_quote": 2581.23414}, {"ts": 1775119920000, "open": 0.1177, "high": 0.1184, "low": 0.1175, "close": 0.118, "volume": 193169.8, "quote_volume": 22806.02667, "trades": 230, "taker_buy_volume": 102388.4, "taker_buy_quote": 12094.30181}, {"ts": 1775119980000, "open": 0.1181, "high": 0.1193, "low": 0.1181, "close": 0.1185, "volume": 216247.6, "quote_volume": 25673.6642, "trades": 166, "taker_buy_volume": 83666.1, "taker_buy_quote": 9933.65233}, {"ts": 1775120040000, "open": 0.1186, "high": 0.1193, "low": 0.1182, "close": 0.119, "volume": 56854.0, "quote_volume": 6749.02842, "trades": 101, "taker_buy_volume": 38625.1, "taker_buy_quote": 4585.39961}, {"ts": 1775120100000, "open": 0.119, "high": 0.1191, "low": 0.1179, "close": 0.1182, "volume": 130903.3, "quote_volume": 15552.49129, "trades": 108, "taker_buy_volume": 34288.8, "taker_buy_quote": 4069.56199}, {"ts": 1775120160000, "open": 0.1183, "high": 0.1183, "low": 0.1173, "close": 0.1173, "volume": 44770.5, "quote_volume": 5266.79682, "trades": 75, "taker_buy_volume": 27882.9, "taker_buy_quote": 3282.16011}, {"ts": 1775120220000, "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1174, "volume": 56262.2, "quote_volume": 6593.53048, "trades": 48, "taker_buy_volume": 24904.3, "taker_buy_quote": 2922.34933}, {"ts": 1775120280000, "open": 0.1173, "high": 0.1178, "low": 0.1172, "close": 0.1172, "volume": 59788.2, "quote_volume": 7022.88049, "trades": 52, "taker_buy_volume": 49253.7, "taker_buy_quote": 5786.07286}, {"ts": 1775120340000, "open": 0.1171, "high": 0.1171, "low": 0.1151, "close": 0.1155, "volume": 254199.5, "quote_volume": 29509.56756, "trades": 194, "taker_buy_volume": 80326.6, "taker_buy_quote": 9308.13465}, {"ts": 1775120400000, "open": 0.1157, "high": 0.1164, "low": 0.1155, "close": 0.1164, "volume": 284790.0, "quote_volume": 33029.95717, "trades": 110, "taker_buy_volume": 245158.9, "taker_buy_quote": 28434.93599}, {"ts": 1775120460000, "open": 0.1163, "high": 0.1172, "low": 0.1163, "close": 0.1172, "volume": 88610.9, "quote_volume": 10357.08052, "trades": 96, "taker_buy_volume": 77517.2, "taker_buy_quote": 9062.15421}, {"ts": 1775120520000, "open": 0.1172, "high": 0.1174, "low": 0.1166, "close": 0.117, "volume": 67715.5, "quote_volume": 7915.24122, "trades": 70, "taker_buy_volume": 19710.9, "taker_buy_quote": 2309.6197}, {"ts": 1775120580000, "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.117, "volume": 64458.2, "quote_volume": 7530.4417, "trades": 49, "taker_buy_volume": 16292.0, "taker_buy_quote": 1905.85517}, {"ts": 1775120640000, "open": 0.117, "high": 0.117, "low": 0.1163, "close": 0.1167, "volume": 188465.6, "quote_volume": 21974.96753, "trades": 137, "taker_buy_volume": 44850.3, "taker_buy_quote": 5230.15061}, {"ts": 1775120700000, "open": 0.1167, "high": 0.1169, "low": 0.1149, "close": 0.1149, "volume": 116207.1, "quote_volume": 13472.62312, "trades": 93, "taker_buy_volume": 41356.2, "taker_buy_quote": 4813.87633}, {"ts": 1775120760000, "open": 0.1152, "high": 0.1156, "low": 0.1144, "close": 0.1156, "volume": 95568.5, "quote_volume": 10998.42974, "trades": 101, "taker_buy_volume": 62900.2, "taker_buy_quote": 7251.11052}, {"ts": 1775120820000, "open": 0.1155, "high": 0.1164, "low": 0.1148, "close": 0.1164, "volume": 129127.1, "quote_volume": 14924.75173, "trades": 153, "taker_buy_volume": 64945.9, "taker_buy_quote": 7524.38219}, {"ts": 1775120880000, "open": 0.1165, "high": 0.1183, "low": 0.1165, "close": 0.118, "volume": 185782.7, "quote_volume": 21878.63456, "trades": 138, "taker_buy_volume": 130327.9, "taker_buy_quote": 15348.2895}, {"ts": 1775120940000, "open": 0.1182, "high": 0.1185, "low": 0.1177, "close": 0.1179, "volume": 18301.7, "quote_volume": 2162.00169, "trades": 39, "taker_buy_volume": 12730.4, "taker_buy_quote": 1504.7795}, {"ts": 1775121000000, "open": 0.118, "high": 0.118, "low": 0.1167, "close": 0.1179, "volume": 174755.4, "quote_volume": 20513.59786, "trades": 149, "taker_buy_volume": 127619.4, "taker_buy_quote": 14990.47431}, {"ts": 1775121060000, "open": 0.118, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 18251.4, "quote_volume": 2154.04413, "trades": 33, "taker_buy_volume": 9890.7, "taker_buy_quote": 1167.45738}, {"ts": 1775121120000, "open": 0.1177, "high": 0.1179, "low": 0.1174, "close": 0.1175, "volume": 57857.7, "quote_volume": 6811.2418, "trades": 32, "taker_buy_volume": 13103.1, "taker_buy_quote": 1543.55082}, {"ts": 1775121180000, "open": 0.1174, "high": 0.1196, "low": 0.1172, "close": 0.1185, "volume": 226787.7, "quote_volume": 26972.9056, "trades": 197, "taker_buy_volume": 188711.5, "taker_buy_quote": 22450.79828}, {"ts": 1775121240000, "open": 0.1188, "high": 0.1191, "low": 0.1176, "close": 0.1178, "volume": 57516.5, "quote_volume": 6805.86062, "trades": 68, "taker_buy_volume": 18774.9, "taker_buy_quote": 2229.65079}, {"ts": 1775121300000, "open": 0.1177, "high": 0.119, "low": 0.1174, "close": 0.119, "volume": 77595.4, "quote_volume": 9189.18296, "trades": 110, "taker_buy_volume": 43602.7, "taker_buy_quote": 5171.93058}, {"ts": 1775121360000, "open": 0.119, "high": 0.1193, "low": 0.1186, "close": 0.1188, "volume": 19721.4, "quote_volume": 2345.94149, "trades": 40, "taker_buy_volume": 13678.9, "taker_buy_quote": 1627.73961}, {"ts": 1775121420000, "open": 0.1187, "high": 0.1196, "low": 0.1181, "close": 0.1191, "volume": 88451.9, "quote_volume": 10506.21287, "trades": 119, "taker_buy_volume": 46421.9, "taker_buy_quote": 5515.84345}, {"ts": 1775121480000, "open": 0.1191, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 30170.4, "quote_volume": 3600.55566, "trades": 34, "taker_buy_volume": 17217.1, "taker_buy_quote": 2054.09193}, {"ts": 1775121540000, "open": 0.1196, "high": 0.1201, "low": 0.1189, "close": 0.1192, "volume": 82258.9, "quote_volume": 9833.05061, "trades": 151, "taker_buy_volume": 43148.4, "taker_buy_quote": 5166.5206}, {"ts": 1775121600000, "open": 0.1193, "high": 0.1206, "low": 0.1191, "close": 0.1205, "volume": 118578.8, "quote_volume": 14189.10468, "trades": 221, "taker_buy_volume": 55894.3, "taker_buy_quote": 6693.91781}, {"ts": 1775121660000, "open": 0.1202, "high": 0.1204, "low": 0.1189, "close": 0.119, "volume": 114074.9, "quote_volume": 13618.76098, "trades": 140, "taker_buy_volume": 42984.4, "taker_buy_quote": 5130.61862}, {"ts": 1775121720000, "open": 0.1191, "high": 0.1194, "low": 0.1177, "close": 0.1177, "volume": 147414.7, "quote_volume": 17472.83152, "trades": 159, "taker_buy_volume": 39004.1, "taker_buy_quote": 4636.15795}, {"ts": 1775121780000, "open": 0.1176, "high": 0.1176, "low": 0.1161, "close": 0.1169, "volume": 137478.0, "quote_volume": 16011.49011, "trades": 98, "taker_buy_volume": 89184.1, "taker_buy_quote": 10380.13469}, {"ts": 1775121840000, "open": 0.1168, "high": 0.1173, "low": 0.1162, "close": 0.1164, "volume": 88014.7, "quote_volume": 10269.15527, "trades": 100, "taker_buy_volume": 53523.1, "taker_buy_quote": 6251.23427}, {"ts": 1775121900000, "open": 0.1165, "high": 0.1166, "low": 0.1155, "close": 0.1158, "volume": 81966.3, "quote_volume": 9511.11438, "trades": 83, "taker_buy_volume": 32961.5, "taker_buy_quote": 3830.47232}, {"ts": 1775121960000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 7739.9, "quote_volume": 894.15812, "trades": 15, "taker_buy_volume": 4042.7, "taker_buy_quote": 466.95626}, {"ts": 1775122020000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.1151, "volume": 84445.7, "quote_volume": 9715.55628, "trades": 73, "taker_buy_volume": 28927.4, "taker_buy_quote": 3332.98928}, {"ts": 1775122080000, "open": 0.1152, "high": 0.1169, "low": 0.1152, "close": 0.1165, "volume": 185364.1, "quote_volume": 21532.73849, "trades": 132, "taker_buy_volume": 162127.7, "taker_buy_quote": 18843.72587}, {"ts": 1775122140000, "open": 0.1166, "high": 0.1167, "low": 0.1155, "close": 0.1156, "volume": 45804.9, "quote_volume": 5318.17267, "trades": 45, "taker_buy_volume": 7042.8, "taker_buy_quote": 819.04854}, {"ts": 1775122200000, "open": 0.1157, "high": 0.1179, "low": 0.1154, "close": 0.1175, "volume": 224338.7, "quote_volume": 26200.52759, "trades": 185, "taker_buy_volume": 119162.1, "taker_buy_quote": 13920.47906}, {"ts": 1775122260000, "open": 0.1176, "high": 0.1181, "low": 0.1175, "close": 0.1178, "volume": 64843.7, "quote_volume": 7642.34397, "trades": 71, "taker_buy_volume": 23558.3, "taker_buy_quote": 2776.53674}, {"ts": 1775122320000, "open": 0.1177, "high": 0.1177, "low": 0.1165, "close": 0.1165, "volume": 70028.8, "quote_volume": 8209.25186, "trades": 52, "taker_buy_volume": 17799.8, "taker_buy_quote": 2084.83961}, {"ts": 1775122380000, "open": 0.1165, "high": 0.1165, "low": 0.1155, "close": 0.1157, "volume": 66955.9, "quote_volume": 7749.86955, "trades": 56, "taker_buy_volume": 46468.0, "taker_buy_quote": 5374.87544}, {"ts": 1775122440000, "open": 0.1154, "high": 0.1154, "low": 0.1136, "close": 0.1144, "volume": 193917.7, "quote_volume": 22214.71543, "trades": 178, "taker_buy_volume": 47442.4, "taker_buy_quote": 5438.70955}, {"ts": 1775122500000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1146, "volume": 62295.0, "quote_volume": 7117.34547, "trades": 72, "taker_buy_volume": 18274.7, "taker_buy_quote": 2090.37742}, {"ts": 1775122560000, "open": 0.1145, "high": 0.1158, "low": 0.1145, "close": 0.1151, "volume": 101093.5, "quote_volume": 11641.55667, "trades": 114, "taker_buy_volume": 32757.9, "taker_buy_quote": 3774.57186}, {"ts": 1775122620000, "open": 0.115, "high": 0.1156, "low": 0.1149, "close": 0.1153, "volume": 19528.4, "quote_volume": 2249.30976, "trades": 41, "taker_buy_volume": 14277.5, "taker_buy_quote": 1645.29375}, {"ts": 1775122680000, "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 22566.0, "quote_volume": 2599.53011, "trades": 47, "taker_buy_volume": 17552.0, "taker_buy_quote": 2022.32694}, {"ts": 1775122740000, "open": 0.1154, "high": 0.1155, "low": 0.1147, "close": 0.115, "volume": 102939.4, "quote_volume": 11841.17666, "trades": 89, "taker_buy_volume": 64110.2, "taker_buy_quote": 7379.36396}, {"ts": 1775122800000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1154, "volume": 36324.8, "quote_volume": 4195.40376, "trades": 32, "taker_buy_volume": 30771.2, "taker_buy_quote": 3554.72657}, {"ts": 1775122860000, "open": 0.1153, "high": 0.116, "low": 0.115, "close": 0.1156, "volume": 67842.1, "quote_volume": 7848.13748, "trades": 81, "taker_buy_volume": 29614.8, "taker_buy_quote": 3424.14633}, {"ts": 1775122920000, "open": 0.1156, "high": 0.1161, "low": 0.1145, "close": 0.1145, "volume": 74716.8, "quote_volume": 8625.31492, "trades": 80, "taker_buy_volume": 40731.8, "taker_buy_quote": 4709.62262}, {"ts": 1775122980000, "open": 0.1144, "high": 0.1144, "low": 0.1137, "close": 0.1141, "volume": 75628.8, "quote_volume": 8626.48975, "trades": 95, "taker_buy_volume": 38755.8, "taker_buy_quote": 4423.96148}, {"ts": 1775123040000, "open": 0.1141, "high": 0.1141, "low": 0.1131, "close": 0.1139, "volume": 97232.5, "quote_volume": 11043.8313, "trades": 115, "taker_buy_volume": 53623.3, "taker_buy_quote": 6088.61385}, {"ts": 1775123100000, "open": 0.114, "high": 0.1145, "low": 0.1136, "close": 0.1139, "volume": 79924.8, "quote_volume": 9101.46539, "trades": 55, "taker_buy_volume": 21790.0, "taker_buy_quote": 2484.10028}, {"ts": 1775123160000, "open": 0.1136, "high": 0.1141, "low": 0.1131, "close": 0.1141, "volume": 93677.8, "quote_volume": 10640.00339, "trades": 111, "taker_buy_volume": 34766.0, "taker_buy_quote": 3949.32373}, {"ts": 1775123220000, "open": 0.1141, "high": 0.115, "low": 0.1141, "close": 0.1146, "volume": 36202.1, "quote_volume": 4150.82344, "trades": 51, "taker_buy_volume": 7726.9, "taker_buy_quote": 884.51985}, {"ts": 1775123280000, "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.115, "volume": 13486.2, "quote_volume": 1550.62831, "trades": 28, "taker_buy_volume": 10227.6, "taker_buy_quote": 1176.36701}, {"ts": 1775123340000, "open": 0.1152, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 33878.5, "quote_volume": 3915.93726, "trades": 42, "taker_buy_volume": 26925.4, "taker_buy_quote": 3113.54952}, {"ts": 1775123400000, "open": 0.1162, "high": 0.1163, "low": 0.1155, "close": 0.1155, "volume": 27015.7, "quote_volume": 3136.95934, "trades": 27, "taker_buy_volume": 18617.3, "taker_buy_quote": 2164.19031}, {"ts": 1775123460000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 6487.4, "quote_volume": 750.21504, "trades": 25, "taker_buy_volume": 3378.3, "taker_buy_quote": 390.57425}, {"ts": 1775123520000, "open": 0.1156, "high": 0.1164, "low": 0.1154, "close": 0.1162, "volume": 28137.1, "quote_volume": 3261.40591, "trades": 47, "taker_buy_volume": 15315.6, "taker_buy_quote": 1777.40105}, {"ts": 1775123580000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 14632.9, "quote_volume": 1699.99995, "trades": 25, "taker_buy_volume": 8082.5, "taker_buy_quote": 938.98261}, {"ts": 1775123640000, "open": 0.1162, "high": 0.1162, "low": 0.1151, "close": 0.1153, "volume": 30962.3, "quote_volume": 3573.79034, "trades": 34, "taker_buy_volume": 3026.8, "taker_buy_quote": 350.07663}, {"ts": 1775123700000, "open": 0.1153, "high": 0.1166, "low": 0.1153, "close": 0.1162, "volume": 59198.2, "quote_volume": 6857.42689, "trades": 76, "taker_buy_volume": 35757.7, "taker_buy_quote": 4148.54752}, {"ts": 1775123760000, "open": 0.1162, "high": 0.1171, "low": 0.1162, "close": 0.117, "volume": 15268.3, "quote_volume": 1786.21234, "trades": 29, "taker_buy_volume": 15014.2, "taker_buy_quote": 1756.57294}, {"ts": 1775123820000, "open": 0.117, "high": 0.118, "low": 0.117, "close": 0.1178, "volume": 80547.4, "quote_volume": 9474.52926, "trades": 66, "taker_buy_volume": 64354.0, "taker_buy_quote": 7570.40044}, {"ts": 1775123880000, "open": 0.1177, "high": 0.1189, "low": 0.1177, "close": 0.1186, "volume": 83506.8, "quote_volume": 9887.59659, "trades": 84, "taker_buy_volume": 62845.6, "taker_buy_quote": 7446.36609}, {"ts": 1775123940000, "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1193, "volume": 96727.7, "quote_volume": 11530.32099, "trades": 87, "taker_buy_volume": 48137.9, "taker_buy_quote": 5740.65548}, {"ts": 1775124000000, "open": 0.1192, "high": 0.1199, "low": 0.1189, "close": 0.1196, "volume": 124260.6, "quote_volume": 14838.32244, "trades": 87, "taker_buy_volume": 44894.0, "taker_buy_quote": 5367.90412}, {"ts": 1775124060000, "open": 0.1196, "high": 0.1197, "low": 0.1174, "close": 0.1176, "volume": 116914.7, "quote_volume": 13822.96273, "trades": 123, "taker_buy_volume": 16660.2, "taker_buy_quote": 1967.20503}, {"ts": 1775124120000, "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1171, "volume": 71308.3, "quote_volume": 8350.33925, "trades": 102, "taker_buy_volume": 50190.5, "taker_buy_quote": 5879.95527}, {"ts": 1775124180000, "open": 0.1168, "high": 0.1172, "low": 0.1162, "close": 0.117, "volume": 53714.8, "quote_volume": 6275.56841, "trades": 105, "taker_buy_volume": 42802.2, "taker_buy_quote": 5000.99618}, {"ts": 1775124240000, "open": 0.1168, "high": 0.1178, "low": 0.1162, "close": 0.1173, "volume": 159029.2, "quote_volume": 18576.15462, "trades": 170, "taker_buy_volume": 122234.7, "taker_buy_quote": 14273.53753}, {"ts": 1775124300000, "open": 0.1175, "high": 0.1185, "low": 0.1173, "close": 0.1184, "volume": 117648.4, "quote_volume": 13842.18127, "trades": 115, "taker_buy_volume": 46686.8, "taker_buy_quote": 5500.40509}, {"ts": 1775124360000, "open": 0.1181, "high": 0.1183, "low": 0.1165, "close": 0.1176, "volume": 130762.1, "quote_volume": 15347.26997, "trades": 151, "taker_buy_volume": 69403.1, "taker_buy_quote": 8145.28955}, {"ts": 1775124420000, "open": 0.1176, "high": 0.1176, "low": 0.1165, "close": 0.1165, "volume": 78390.4, "quote_volume": 9154.0008, "trades": 72, "taker_buy_volume": 52533.1, "taker_buy_quote": 6135.66092}, {"ts": 1775124480000, "open": 0.1164, "high": 0.1168, "low": 0.1159, "close": 0.1161, "volume": 101551.0, "quote_volume": 11818.8266, "trades": 89, "taker_buy_volume": 73238.5, "taker_buy_quote": 8524.25818}, {"ts": 1775124540000, "open": 0.1162, "high": 0.1164, "low": 0.1152, "close": 0.1154, "volume": 117021.5, "quote_volume": 13554.41331, "trades": 134, "taker_buy_volume": 54086.4, "taker_buy_quote": 6273.77574}, {"ts": 1775124600000, "open": 0.1156, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 50681.8, "quote_volume": 5860.51471, "trades": 69, "taker_buy_volume": 20487.1, "taker_buy_quote": 2372.31921}, {"ts": 1775124660000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.1151, "volume": 119866.0, "quote_volume": 13813.68354, "trades": 112, "taker_buy_volume": 58035.1, "taker_buy_quote": 6692.43432}, {"ts": 1775124720000, "open": 0.1152, "high": 0.1157, "low": 0.1149, "close": 0.1153, "volume": 76695.9, "quote_volume": 8841.89786, "trades": 72, "taker_buy_volume": 37983.4, "taker_buy_quote": 4380.77035}, {"ts": 1775124780000, "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 21306.5, "quote_volume": 2453.7832, "trades": 29, "taker_buy_volume": 13723.1, "taker_buy_quote": 1581.46778}, {"ts": 1775124840000, "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1152, "volume": 46513.6, "quote_volume": 5363.62048, "trades": 55, "taker_buy_volume": 28945.5, "taker_buy_quote": 3338.85876}, {"ts": 1775124900000, "open": 0.1153, "high": 0.1159, "low": 0.1148, "close": 0.1148, "volume": 53553.8, "quote_volume": 6188.01144, "trades": 47, "taker_buy_volume": 31044.5, "taker_buy_quote": 3593.73102}, {"ts": 1775124960000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 4635.6, "quote_volume": 533.3343, "trades": 13, "taker_buy_volume": 3349.8, "taker_buy_quote": 385.47029}, {"ts": 1775125020000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1148, "volume": 12664.1, "quote_volume": 1455.37684, "trades": 21, "taker_buy_volume": 2619.0, "taker_buy_quote": 300.67557}, {"ts": 1775125080000, "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1153, "volume": 27551.8, "quote_volume": 3166.33288, "trades": 24, "taker_buy_volume": 3489.7, "taker_buy_quote": 401.48884}, {"ts": 1775125140000, "open": 0.1154, "high": 0.1162, "low": 0.1154, "close": 0.1159, "volume": 66550.6, "quote_volume": 7712.65632, "trades": 57, "taker_buy_volume": 48378.1, "taker_buy_quote": 5607.04211}, {"ts": 1775125200000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 6925.3, "quote_volume": 802.60449, "trades": 14, "taker_buy_volume": 4974.6, "taker_buy_quote": 576.57037}, {"ts": 1775125260000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 27656.4, "quote_volume": 3198.77093, "trades": 20, "taker_buy_volume": 6100.8, "taker_buy_quote": 705.38196}, {"ts": 1775125320000, "open": 0.1158, "high": 0.1166, "low": 0.1158, "close": 0.1163, "volume": 14858.1, "quote_volume": 1728.27209, "trades": 33, "taker_buy_volume": 13166.4, "taker_buy_quote": 1531.32112}, {"ts": 1775125380000, "open": 0.116, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 40956.8, "quote_volume": 4758.21995, "trades": 53, "taker_buy_volume": 12933.5, "taker_buy_quote": 1505.12011}, {"ts": 1775125440000, "open": 0.1159, "high": 0.1169, "low": 0.1159, "close": 0.1168, "volume": 38717.0, "quote_volume": 4504.50419, "trades": 46, "taker_buy_volume": 13904.9, "taker_buy_quote": 1618.89297}, {"ts": 1775125500000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1167, "volume": 15899.0, "quote_volume": 1857.57294, "trades": 14, "taker_buy_volume": 2347.5, "taker_buy_quote": 274.76815}, {"ts": 1775125560000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1172, "volume": 9830.6, "quote_volume": 1149.66924, "trades": 18, "taker_buy_volume": 9453.9, "taker_buy_quote": 1105.68143}, {"ts": 1775125620000, "open": 0.1171, "high": 0.1171, "low": 0.1167, "close": 0.1168, "volume": 3566.1, "quote_volume": 416.94239, "trades": 15, "taker_buy_volume": 2147.9, "taker_buy_quote": 251.2067}, {"ts": 1775125680000, "open": 0.1168, "high": 0.1168, "low": 0.116, "close": 0.1165, "volume": 37653.2, "quote_volume": 4376.11122, "trades": 61, "taker_buy_volume": 10687.1, "taker_buy_quote": 1242.9855}, {"ts": 1775125740000, "open": 0.1165, "high": 0.1173, "low": 0.1165, "close": 0.117, "volume": 59591.2, "quote_volume": 6974.57165, "trades": 75, "taker_buy_volume": 42199.3, "taker_buy_quote": 4938.15679}, {"ts": 1775125800000, "open": 0.1172, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 66848.1, "quote_volume": 7829.39109, "trades": 73, "taker_buy_volume": 17451.1, "taker_buy_quote": 2045.64187}, {"ts": 1775125860000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 14895.6, "quote_volume": 1739.53541, "trades": 16, "taker_buy_volume": 13733.4, "taker_buy_quote": 1603.72725}, {"ts": 1775125920000, "open": 0.1171, "high": 0.1181, "low": 0.1171, "close": 0.1181, "volume": 15951.1, "quote_volume": 1875.76171, "trades": 32, "taker_buy_volume": 15904.1, "taker_buy_quote": 1870.22511}, {"ts": 1775125980000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1185, "volume": 20696.1, "quote_volume": 2449.05145, "trades": 36, "taker_buy_volume": 12477.7, "taker_buy_quote": 1477.06133}, {"ts": 1775126040000, "open": 0.1184, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 63987.3, "quote_volume": 7613.91979, "trades": 65, "taker_buy_volume": 51024.0, "taker_buy_quote": 6073.91792}, {"ts": 1775126100000, "open": 0.1191, "high": 0.1221, "low": 0.1191, "close": 0.1209, "volume": 240839.2, "quote_volume": 29155.93954, "trades": 213, "taker_buy_volume": 170009.3, "taker_buy_quote": 20588.49765}, {"ts": 1775126160000, "open": 0.1208, "high": 0.1213, "low": 0.1205, "close": 0.1208, "volume": 155185.9, "quote_volume": 18756.98036, "trades": 260, "taker_buy_volume": 91241.2, "taker_buy_quote": 11034.76665}, {"ts": 1775126220000, "open": 0.1208, "high": 0.121, "low": 0.1199, "close": 0.12, "volume": 138542.2, "quote_volume": 16677.15044, "trades": 120, "taker_buy_volume": 47129.8, "taker_buy_quote": 5687.09229}, {"ts": 1775126280000, "open": 0.1199, "high": 0.1219, "low": 0.1198, "close": 0.1213, "volume": 218753.1, "quote_volume": 26507.68807, "trades": 361, "taker_buy_volume": 114970.1, "taker_buy_quote": 13910.27344}, {"ts": 1775126340000, "open": 0.1212, "high": 0.1227, "low": 0.121, "close": 0.1227, "volume": 363768.9, "quote_volume": 44386.99222, "trades": 511, "taker_buy_volume": 190381.0, "taker_buy_quote": 23242.67834}, {"ts": 1775126400000, "open": 0.1226, "high": 0.1236, "low": 0.1223, "close": 0.1229, "volume": 536608.8, "quote_volume": 66025.56839, "trades": 1052, "taker_buy_volume": 235833.5, "taker_buy_quote": 29033.52815}, {"ts": 1775126460000, "open": 0.123, "high": 0.1242, "low": 0.1226, "close": 0.1235, "volume": 161222.9, "quote_volume": 19906.8707, "trades": 250, "taker_buy_volume": 78112.7, "taker_buy_quote": 9645.59431}, {"ts": 1775126520000, "open": 0.1235, "high": 0.1239, "low": 0.1225, "close": 0.1235, "volume": 217321.6, "quote_volume": 26783.30988, "trades": 243, "taker_buy_volume": 103130.3, "taker_buy_quote": 12719.32979}, {"ts": 1775126580000, "open": 0.1237, "high": 0.1242, "low": 0.1227, "close": 0.1242, "volume": 277862.8, "quote_volume": 34301.93461, "trades": 257, "taker_buy_volume": 120771.1, "taker_buy_quote": 14929.98391}, {"ts": 1775126640000, "open": 0.1239, "high": 0.1239, "low": 0.1218, "close": 0.1227, "volume": 451255.5, "quote_volume": 55468.6699, "trades": 349, "taker_buy_volume": 247003.0, "taker_buy_quote": 30341.42556}, {"ts": 1775126700000, "open": 0.1227, "high": 0.1229, "low": 0.122, "close": 0.1226, "volume": 161647.2, "quote_volume": 19788.52498, "trades": 161, "taker_buy_volume": 110809.6, "taker_buy_quote": 13567.75772}, {"ts": 1775126760000, "open": 0.1225, "high": 0.1225, "low": 0.1212, "close": 0.1214, "volume": 126293.7, "quote_volume": 15363.14693, "trades": 122, "taker_buy_volume": 48428.7, "taker_buy_quote": 5886.21476}, {"ts": 1775126820000, "open": 0.1214, "high": 0.1219, "low": 0.1212, "close": 0.1217, "volume": 111080.1, "quote_volume": 13507.24724, "trades": 69, "taker_buy_volume": 50661.6, "taker_buy_quote": 6163.5066}, {"ts": 1775126880000, "open": 0.1216, "high": 0.1221, "low": 0.1216, "close": 0.1219, "volume": 30391.6, "quote_volume": 3706.68271, "trades": 36, "taker_buy_volume": 27462.2, "taker_buy_quote": 3349.16593}, {"ts": 1775126940000, "open": 0.1219, "high": 0.1219, "low": 0.1207, "close": 0.1215, "volume": 65388.3, "quote_volume": 7930.76536, "trades": 69, "taker_buy_volume": 30219.5, "taker_buy_quote": 3663.70445}, {"ts": 1775127000000, "open": 0.1215, "high": 0.1239, "low": 0.1211, "close": 0.1239, "volume": 120086.3, "quote_volume": 14670.65213, "trades": 124, "taker_buy_volume": 98053.3, "taker_buy_quote": 11987.21903}, {"ts": 1775127060000, "open": 0.1236, "high": 0.1264, "low": 0.1233, "close": 0.1257, "volume": 462250.6, "quote_volume": 57870.42145, "trades": 403, "taker_buy_volume": 295446.9, "taker_buy_quote": 36968.0225}, {"ts": 1775127120000, "open": 0.1255, "high": 0.1257, "low": 0.124, "close": 0.1243, "volume": 308121.4, "quote_volume": 38476.22374, "trades": 225, "taker_buy_volume": 111588.5, "taker_buy_quote": 13941.02145}, {"ts": 1775127180000, "open": 0.1245, "high": 0.1258, "low": 0.1245, "close": 0.1254, "volume": 311331.0, "quote_volume": 38977.45813, "trades": 217, "taker_buy_volume": 194455.5, "taker_buy_quote": 24341.66134}, {"ts": 1775127240000, "open": 0.1254, "high": 0.1267, "low": 0.1254, "close": 0.1261, "volume": 144299.1, "quote_volume": 18201.87774, "trades": 182, "taker_buy_volume": 74731.1, "taker_buy_quote": 9430.5923}, {"ts": 1775127300000, "open": 0.126, "high": 0.1289, "low": 0.126, "close": 0.1263, "volume": 448720.3, "quote_volume": 57131.01623, "trades": 422, "taker_buy_volume": 241729.0, "taker_buy_quote": 30831.85811}, {"ts": 1775127360000, "open": 0.1261, "high": 0.1274, "low": 0.1252, "close": 0.1274, "volume": 240153.9, "quote_volume": 30230.75044, "trades": 259, "taker_buy_volume": 123205.7, "taker_buy_quote": 15536.81344}, {"ts": 1775127420000, "open": 0.1273, "high": 0.1289, "low": 0.1273, "close": 0.1284, "volume": 238076.5, "quote_volume": 30553.51929, "trades": 330, "taker_buy_volume": 155034.8, "taker_buy_quote": 19899.66556}, {"ts": 1775127480000, "open": 0.1286, "high": 0.1287, "low": 0.1256, "close": 0.1262, "volume": 385129.2, "quote_volume": 48828.51023, "trades": 331, "taker_buy_volume": 144989.7, "taker_buy_quote": 18422.45221}, {"ts": 1775127540000, "open": 0.1261, "high": 0.127, "low": 0.1261, "close": 0.1269, "volume": 89014.3, "quote_volume": 11266.89369, "trades": 112, "taker_buy_volume": 53558.6, "taker_buy_quote": 6780.66581}, {"ts": 1775127600000, "open": 0.1266, "high": 0.1266, "low": 0.125, "close": 0.1255, "volume": 84202.2, "quote_volume": 10586.71636, "trades": 146, "taker_buy_volume": 35494.4, "taker_buy_quote": 4462.41967}, {"ts": 1775127660000, "open": 0.1253, "high": 0.1262, "low": 0.1249, "close": 0.1256, "volume": 353662.5, "quote_volume": 44418.85229, "trades": 337, "taker_buy_volume": 173862.1, "taker_buy_quote": 21823.48847}, {"ts": 1775127720000, "open": 0.1256, "high": 0.1271, "low": 0.1252, "close": 0.1271, "volume": 201390.8, "quote_volume": 25451.5112, "trades": 220, "taker_buy_volume": 116118.5, "taker_buy_quote": 14687.88197}, {"ts": 1775127780000, "open": 0.1272, "high": 0.1277, "low": 0.126, "close": 0.1263, "volume": 133221.8, "quote_volume": 16897.07384, "trades": 198, "taker_buy_volume": 67211.6, "taker_buy_quote": 8523.50227}, {"ts": 1775127840000, "open": 0.1265, "high": 0.1266, "low": 0.1254, "close": 0.1263, "volume": 88592.9, "quote_volume": 11164.11669, "trades": 116, "taker_buy_volume": 54471.6, "taker_buy_quote": 6869.94776}, {"ts": 1775127900000, "open": 0.1264, "high": 0.1265, "low": 0.123, "close": 0.1231, "volume": 228587.8, "quote_volume": 28344.17727, "trades": 237, "taker_buy_volume": 66733.0, "taker_buy_quote": 8249.64159}, {"ts": 1775127960000, "open": 0.1232, "high": 0.1232, "low": 0.1223, "close": 0.123, "volume": 97276.9, "quote_volume": 11931.88151, "trades": 108, "taker_buy_volume": 29859.4, "taker_buy_quote": 3666.84093}, {"ts": 1775128020000, "open": 0.1231, "high": 0.1231, "low": 0.1219, "close": 0.1224, "volume": 71316.9, "quote_volume": 8723.98833, "trades": 85, "taker_buy_volume": 46416.8, "taker_buy_quote": 5677.7785}, {"ts": 1775128080000, "open": 0.1223, "high": 0.1235, "low": 0.1223, "close": 0.1224, "volume": 49270.5, "quote_volume": 6063.97246, "trades": 67, "taker_buy_volume": 36458.7, "taker_buy_quote": 4489.24817}, {"ts": 1775128140000, "open": 0.1223, "high": 0.1239, "low": 0.1221, "close": 0.1239, "volume": 208964.0, "quote_volume": 25762.05171, "trades": 149, "taker_buy_volume": 198980.8, "taker_buy_quote": 24536.10525}, {"ts": 1775128200000, "open": 0.124, "high": 0.1243, "low": 0.1232, "close": 0.1233, "volume": 43793.6, "quote_volume": 5422.38004, "trades": 72, "taker_buy_volume": 30470.4, "taker_buy_quote": 3772.8203}, {"ts": 1775128260000, "open": 0.1232, "high": 0.1232, "low": 0.1218, "close": 0.1227, "volume": 151364.7, "quote_volume": 18536.54504, "trades": 157, "taker_buy_volume": 103824.9, "taker_buy_quote": 12711.1288}, {"ts": 1775128320000, "open": 0.1228, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 68008.4, "quote_volume": 8369.63735, "trades": 82, "taker_buy_volume": 34817.4, "taker_buy_quote": 4285.96275}, {"ts": 1775128380000, "open": 0.1233, "high": 0.1233, "low": 0.1225, "close": 0.1226, "volume": 116056.6, "quote_volume": 14253.92768, "trades": 91, "taker_buy_volume": 38587.5, "taker_buy_quote": 4739.06475}, {"ts": 1775128440000, "open": 0.1225, "high": 0.1236, "low": 0.1223, "close": 0.1236, "volume": 95837.7, "quote_volume": 11776.08267, "trades": 83, "taker_buy_volume": 69325.9, "taker_buy_quote": 8528.44297}, {"ts": 1775128500000, "open": 0.1236, "high": 0.1239, "low": 0.1225, "close": 0.1235, "volume": 191257.5, "quote_volume": 23576.31415, "trades": 206, "taker_buy_volume": 144869.5, "taker_buy_quote": 17861.59519}, {"ts": 1775128560000, "open": 0.1235, "high": 0.125, "low": 0.1235, "close": 0.125, "volume": 125366.9, "quote_volume": 15600.76423, "trades": 107, "taker_buy_volume": 114085.6, "taker_buy_quote": 14197.05116}, {"ts": 1775128620000, "open": 0.125, "high": 0.1251, "low": 0.1231, "close": 0.1231, "volume": 127530.1, "quote_volume": 15877.86073, "trades": 118, "taker_buy_volume": 36118.1, "taker_buy_quote": 4505.93934}, {"ts": 1775128680000, "open": 0.123, "high": 0.1237, "low": 0.1228, "close": 0.1237, "volume": 58644.3, "quote_volume": 7217.77225, "trades": 48, "taker_buy_volume": 18790.0, "taker_buy_quote": 2316.87111}, {"ts": 1775128740000, "open": 0.1233, "high": 0.1235, "low": 0.1213, "close": 0.1216, "volume": 105192.4, "quote_volume": 12862.93923, "trades": 100, "taker_buy_volume": 28219.3, "taker_buy_quote": 3447.77844}, {"ts": 1775128800000, "open": 0.1217, "high": 0.1228, "low": 0.1214, "close": 0.1226, "volume": 145684.9, "quote_volume": 17792.62994, "trades": 158, "taker_buy_volume": 106513.2, "taker_buy_quote": 13011.08441}, {"ts": 1775128860000, "open": 0.1227, "high": 0.1238, "low": 0.1227, "close": 0.1238, "volume": 36233.5, "quote_volume": 4464.22435, "trades": 62, "taker_buy_volume": 28778.9, "taker_buy_quote": 3546.86815}, {"ts": 1775128920000, "open": 0.1236, "high": 0.1246, "low": 0.1226, "close": 0.1231, "volume": 137686.5, "quote_volume": 17012.53152, "trades": 158, "taker_buy_volume": 77424.3, "taker_buy_quote": 9573.41928}, {"ts": 1775128980000, "open": 0.123, "high": 0.1249, "low": 0.123, "close": 0.1244, "volume": 69823.9, "quote_volume": 8666.03162, "trades": 92, "taker_buy_volume": 57401.5, "taker_buy_quote": 7121.42467}, {"ts": 1775129040000, "open": 0.1245, "high": 0.1255, "low": 0.1245, "close": 0.1251, "volume": 51728.7, "quote_volume": 6476.8457, "trades": 79, "taker_buy_volume": 28158.8, "taker_buy_quote": 3526.37832}, {"ts": 1775129100000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1254, "volume": 8197.7, "quote_volume": 1027.14377, "trades": 14, "taker_buy_volume": 3744.2, "taker_buy_quote": 468.97179}, {"ts": 1775129160000, "open": 0.1254, "high": 0.1262, "low": 0.1249, "close": 0.1249, "volume": 123177.6, "quote_volume": 15473.79108, "trades": 131, "taker_buy_volume": 45583.5, "taker_buy_quote": 5734.73771}, {"ts": 1775129220000, "open": 0.1248, "high": 0.1254, "low": 0.1244, "close": 0.1249, "volume": 83807.3, "quote_volume": 10473.45147, "trades": 85, "taker_buy_volume": 48523.9, "taker_buy_quote": 6066.3301}, {"ts": 1775129280000, "open": 0.125, "high": 0.125, "low": 0.1241, "close": 0.1246, "volume": 44093.9, "quote_volume": 5486.00223, "trades": 56, "taker_buy_volume": 9187.2, "taker_buy_quote": 1144.48195}, {"ts": 1775129340000, "open": 0.1246, "high": 0.1252, "low": 0.1244, "close": 0.1245, "volume": 25739.9, "quote_volume": 3211.86165, "trades": 50, "taker_buy_volume": 12849.5, "taker_buy_quote": 1604.60857}, {"ts": 1775129400000, "open": 0.1246, "high": 0.1249, "low": 0.1238, "close": 0.1238, "volume": 80580.6, "quote_volume": 10032.82558, "trades": 74, "taker_buy_volume": 24502.8, "taker_buy_quote": 3054.67699}, {"ts": 1775129460000, "open": 0.1239, "high": 0.1262, "low": 0.1237, "close": 0.1259, "volume": 134353.1, "quote_volume": 16735.44799, "trades": 143, "taker_buy_volume": 101899.8, "taker_buy_quote": 12684.87978}, {"ts": 1775129520000, "open": 0.1261, "high": 0.1272, "low": 0.1258, "close": 0.1271, "volume": 92504.6, "quote_volume": 11712.66972, "trades": 74, "taker_buy_volume": 73218.2, "taker_buy_quote": 9269.06338}, {"ts": 1775129580000, "open": 0.1268, "high": 0.1281, "low": 0.1265, "close": 0.1272, "volume": 198492.2, "quote_volume": 25278.56741, "trades": 258, "taker_buy_volume": 79272.5, "taker_buy_quote": 10086.23596}, {"ts": 1775129640000, "open": 0.1272, "high": 0.1282, "low": 0.127, "close": 0.1276, "volume": 246591.0, "quote_volume": 31454.52209, "trades": 314, "taker_buy_volume": 147489.3, "taker_buy_quote": 18816.79653}, {"ts": 1775129700000, "open": 0.1275, "high": 0.1282, "low": 0.1272, "close": 0.1275, "volume": 118808.3, "quote_volume": 15167.52671, "trades": 152, "taker_buy_volume": 64909.8, "taker_buy_quote": 8287.93658}, {"ts": 1775129760000, "open": 0.1272, "high": 0.1278, "low": 0.1262, "close": 0.1275, "volume": 186180.7, "quote_volume": 23673.47313, "trades": 190, "taker_buy_volume": 112800.5, "taker_buy_quote": 14344.65784}, {"ts": 1775129820000, "open": 0.1275, "high": 0.1277, "low": 0.125, "close": 0.1253, "volume": 238223.4, "quote_volume": 30136.51518, "trades": 259, "taker_buy_volume": 96175.5, "taker_buy_quote": 12153.19211}, {"ts": 1775129880000, "open": 0.125, "high": 0.1254, "low": 0.1246, "close": 0.1254, "volume": 44587.0, "quote_volume": 5570.81249, "trades": 52, "taker_buy_volume": 29221.9, "taker_buy_quote": 3650.35781}, {"ts": 1775129940000, "open": 0.1252, "high": 0.1259, "low": 0.1246, "close": 0.1252, "volume": 116027.2, "quote_volume": 14539.04912, "trades": 130, "taker_buy_volume": 90094.9, "taker_buy_quote": 11289.64485}, {"ts": 1775130000000, "open": 0.1251, "high": 0.1254, "low": 0.1238, "close": 0.1248, "volume": 131784.1, "quote_volume": 16443.65663, "trades": 164, "taker_buy_volume": 100096.0, "taker_buy_quote": 12490.69024}, {"ts": 1775130060000, "open": 0.1249, "high": 0.1251, "low": 0.1238, "close": 0.124, "volume": 121934.8, "quote_volume": 15166.63882, "trades": 96, "taker_buy_volume": 62766.8, "taker_buy_quote": 7810.21285}, {"ts": 1775130120000, "open": 0.124, "high": 0.124, "low": 0.1231, "close": 0.1238, "volume": 94407.3, "quote_volume": 11673.28802, "trades": 73, "taker_buy_volume": 46420.0, "taker_buy_quote": 5739.70814}, {"ts": 1775130180000, "open": 0.1237, "high": 0.124, "low": 0.1231, "close": 0.1239, "volume": 179287.5, "quote_volume": 22162.68867, "trades": 142, "taker_buy_volume": 105899.2, "taker_buy_quote": 13094.97131}, {"ts": 1775130240000, "open": 0.1236, "high": 0.1248, "low": 0.1233, "close": 0.1248, "volume": 50973.6, "quote_volume": 6301.34816, "trades": 51, "taker_buy_volume": 44375.6, "taker_buy_quote": 5486.00185}, {"ts": 1775130300000, "open": 0.1246, "high": 0.1251, "low": 0.1242, "close": 0.1246, "volume": 116781.7, "quote_volume": 14546.27216, "trades": 109, "taker_buy_volume": 53492.0, "taker_buy_quote": 6669.30312}, {"ts": 1775130360000, "open": 0.1246, "high": 0.1251, "low": 0.1241, "close": 0.1242, "volume": 44354.9, "quote_volume": 5527.02327, "trades": 47, "taker_buy_volume": 20313.7, "taker_buy_quote": 2536.15637}, {"ts": 1775130420000, "open": 0.1241, "high": 0.1246, "low": 0.1232, "close": 0.1234, "volume": 117233.6, "quote_volume": 14516.77071, "trades": 113, "taker_buy_volume": 58098.3, "taker_buy_quote": 7202.02271}, {"ts": 1775130480000, "open": 0.1236, "high": 0.1243, "low": 0.1229, "close": 0.1239, "volume": 225989.9, "quote_volume": 27940.71899, "trades": 255, "taker_buy_volume": 103125.5, "taker_buy_quote": 12761.32351}, {"ts": 1775130540000, "open": 0.1238, "high": 0.1239, "low": 0.123, "close": 0.1235, "volume": 69502.9, "quote_volume": 8589.01822, "trades": 89, "taker_buy_volume": 34872.4, "taker_buy_quote": 4312.21828}, {"ts": 1775130600000, "open": 0.1234, "high": 0.1238, "low": 0.1231, "close": 0.1236, "volume": 47798.7, "quote_volume": 5904.43495, "trades": 61, "taker_buy_volume": 28122.4, "taker_buy_quote": 3475.15405}, {"ts": 1775130660000, "open": 0.1238, "high": 0.1241, "low": 0.1232, "close": 0.1236, "volume": 24066.1, "quote_volume": 2975.83872, "trades": 52, "taker_buy_volume": 15388.4, "taker_buy_quote": 1903.55939}, {"ts": 1775130720000, "open": 0.1238, "high": 0.1243, "low": 0.122, "close": 0.1227, "volume": 235479.4, "quote_volume": 29004.56992, "trades": 231, "taker_buy_volume": 97241.7, "taker_buy_quote": 12004.65642}, {"ts": 1775130780000, "open": 0.1225, "high": 0.123, "low": 0.1219, "close": 0.1222, "volume": 127434.9, "quote_volume": 15612.36522, "trades": 176, "taker_buy_volume": 51798.0, "taker_buy_quote": 6349.08221}, {"ts": 1775130840000, "open": 0.1222, "high": 0.1222, "low": 0.1208, "close": 0.1208, "volume": 103057.3, "quote_volume": 12507.51917, "trades": 138, "taker_buy_volume": 22742.0, "taker_buy_quote": 2766.71967}, {"ts": 1775130900000, "open": 0.1208, "high": 0.1216, "low": 0.1207, "close": 0.1208, "volume": 146306.5, "quote_volume": 17732.16686, "trades": 151, "taker_buy_volume": 58856.9, "taker_buy_quote": 7137.95875}, {"ts": 1775130960000, "open": 0.1208, "high": 0.1208, "low": 0.1188, "close": 0.119, "volume": 587255.6, "quote_volume": 70239.71082, "trades": 494, "taker_buy_volume": 193750.3, "taker_buy_quote": 23168.47913}, {"ts": 1775131020000, "open": 0.1189, "high": 0.1191, "low": 0.1173, "close": 0.118, "volume": 368977.9, "quote_volume": 43531.70799, "trades": 335, "taker_buy_volume": 126004.9, "taker_buy_quote": 14868.3697}, {"ts": 1775131080000, "open": 0.1179, "high": 0.1194, "low": 0.1171, "close": 0.1193, "volume": 332926.9, "quote_volume": 39359.48478, "trades": 234, "taker_buy_volume": 233715.2, "taker_buy_quote": 27667.28661}, {"ts": 1775131140000, "open": 0.1194, "high": 0.1199, "low": 0.1186, "close": 0.1196, "volume": 182106.7, "quote_volume": 21739.00989, "trades": 142, "taker_buy_volume": 119993.3, "taker_buy_quote": 14344.7608}, {"ts": 1775131200000, "open": 0.1196, "high": 0.1206, "low": 0.1192, "close": 0.1203, "volume": 230680.5, "quote_volume": 27681.0683, "trades": 172, "taker_buy_volume": 151861.8, "taker_buy_quote": 18215.70676}, {"ts": 1775131260000, "open": 0.1203, "high": 0.1203, "low": 0.1198, "close": 0.12, "volume": 53401.8, "quote_volume": 6408.35094, "trades": 70, "taker_buy_volume": 17351.0, "taker_buy_quote": 2082.70022}, {"ts": 1775131320000, "open": 0.12, "high": 0.12, "low": 0.1174, "close": 0.1176, "volume": 136109.9, "quote_volume": 16142.95322, "trades": 164, "taker_buy_volume": 29875.9, "taker_buy_quote": 3549.8718}, {"ts": 1775131380000, "open": 0.1175, "high": 0.1175, "low": 0.1154, "close": 0.1154, "volume": 717323.7, "quote_volume": 83497.36447, "trades": 578, "taker_buy_volume": 267142.9, "taker_buy_quote": 31113.38754}, {"ts": 1775131440000, "open": 0.1153, "high": 0.1155, "low": 0.1146, "close": 0.1154, "volume": 225837.1, "quote_volume": 25985.81858, "trades": 148, "taker_buy_volume": 69621.3, "taker_buy_quote": 8015.91741}, {"ts": 1775131500000, "open": 0.1155, "high": 0.1157, "low": 0.1148, "close": 0.1157, "volume": 95223.1, "quote_volume": 10994.24302, "trades": 61, "taker_buy_volume": 73145.9, "taker_buy_quote": 8450.05869}, {"ts": 1775131560000, "open": 0.1157, "high": 0.1158, "low": 0.1146, "close": 0.1148, "volume": 29658.8, "quote_volume": 3413.83193, "trades": 50, "taker_buy_volume": 12560.9, "taker_buy_quote": 1444.81152}, {"ts": 1775131620000, "open": 0.1147, "high": 0.1147, "low": 0.1137, "close": 0.114, "volume": 92773.1, "quote_volume": 10579.19221, "trades": 90, "taker_buy_volume": 37907.4, "taker_buy_quote": 4320.04129}, {"ts": 1775131680000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 27070.3, "quote_volume": 3095.01141, "trades": 31, "taker_buy_volume": 26713.5, "taker_buy_quote": 3054.27944}, {"ts": 1775131740000, "open": 0.1143, "high": 0.1145, "low": 0.1139, "close": 0.114, "volume": 38663.0, "quote_volume": 4413.69593, "trades": 42, "taker_buy_volume": 15306.6, "taker_buy_quote": 1749.5391}, {"ts": 1775131800000, "open": 0.114, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 51784.7, "quote_volume": 5902.63802, "trades": 45, "taker_buy_volume": 26435.2, "taker_buy_quote": 3015.02974}, {"ts": 1775131860000, "open": 0.1139, "high": 0.1147, "low": 0.1136, "close": 0.1145, "volume": 167756.9, "quote_volume": 19180.75839, "trades": 131, "taker_buy_volume": 127378.3, "taker_buy_quote": 14572.49098}, {"ts": 1775131920000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 23843.8, "quote_volume": 2734.85124, "trades": 37, "taker_buy_volume": 22574.4, "taker_buy_quote": 2589.27675}, {"ts": 1775131980000, "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 51626.2, "quote_volume": 5938.24154, "trades": 47, "taker_buy_volume": 44988.1, "taker_buy_quote": 5176.03306}, {"ts": 1775132040000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 17813.2, "quote_volume": 2052.88004, "trades": 25, "taker_buy_volume": 10983.9, "taker_buy_quote": 1266.06507}, {"ts": 1775132100000, "open": 0.1155, "high": 0.1155, "low": 0.1143, "close": 0.1148, "volume": 109852.2, "quote_volume": 12627.0691, "trades": 102, "taker_buy_volume": 74467.8, "taker_buy_quote": 8556.64433}, {"ts": 1775132160000, "open": 0.1149, "high": 0.1159, "low": 0.1149, "close": 0.1155, "volume": 62352.7, "quote_volume": 7206.6089, "trades": 66, "taker_buy_volume": 36094.5, "taker_buy_quote": 4170.66312}, {"ts": 1775132220000, "open": 0.1156, "high": 0.1157, "low": 0.1148, "close": 0.1148, "volume": 53248.5, "quote_volume": 6131.49054, "trades": 64, "taker_buy_volume": 24742.2, "taker_buy_quote": 2851.17115}, {"ts": 1775132280000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 31540.6, "quote_volume": 3626.01058, "trades": 29, "taker_buy_volume": 30452.3, "taker_buy_quote": 3501.15884}, {"ts": 1775132340000, "open": 0.1147, "high": 0.1147, "low": 0.1138, "close": 0.1141, "volume": 76735.2, "quote_volume": 8757.24683, "trades": 60, "taker_buy_volume": 3284.0, "taker_buy_quote": 374.7537}, {"ts": 1775132400000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1146, "volume": 30572.3, "quote_volume": 3497.99389, "trades": 27, "taker_buy_volume": 27015.8, "taker_buy_quote": 3090.67754}, {"ts": 1775132460000, "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1143, "volume": 15274.1, "quote_volume": 1748.70688, "trades": 24, "taker_buy_volume": 7628.7, "taker_buy_quote": 873.57334}, {"ts": 1775132520000, "open": 0.1142, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 60548.5, "quote_volume": 6905.6749, "trades": 45, "taker_buy_volume": 37038.7, "taker_buy_quote": 4226.97508}, {"ts": 1775132580000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 3382.5, "quote_volume": 386.8115, "trades": 9, "taker_buy_volume": 3382.5, "taker_buy_quote": 386.8115}, {"ts": 1775132640000, "open": 0.1143, "high": 0.1146, "low": 0.114, "close": 0.114, "volume": 6132.3, "quote_volume": 700.73496, "trades": 18, "taker_buy_volume": 1808.0, "taker_buy_quote": 206.88824}, {"ts": 1775132700000, "open": 0.1139, "high": 0.1144, "low": 0.1139, "close": 0.1144, "volume": 16372.1, "quote_volume": 1867.92786, "trades": 21, "taker_buy_volume": 7131.5, "taker_buy_quote": 815.24438}, {"ts": 1775132760000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 4003.2, "quote_volume": 458.64364, "trades": 9, "taker_buy_volume": 4003.2, "taker_buy_quote": 458.64364}, {"ts": 1775132820000, "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.1141, "volume": 140216.8, "quote_volume": 15991.4715, "trades": 81, "taker_buy_volume": 20838.9, "taker_buy_quote": 2377.12411}, {"ts": 1775132880000, "open": 0.1142, "high": 0.1142, "low": 0.1132, "close": 0.1134, "volume": 79292.0, "quote_volume": 9011.25544, "trades": 49, "taker_buy_volume": 16536.4, "taker_buy_quote": 1885.12517}, {"ts": 1775132940000, "open": 0.1134, "high": 0.1134, "low": 0.1119, "close": 0.1119, "volume": 572751.8, "quote_volume": 64497.57361, "trades": 309, "taker_buy_volume": 258813.1, "taker_buy_quote": 29154.31527}, {"ts": 1775133000000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1126, "volume": 72784.3, "quote_volume": 8173.97529, "trades": 70, "taker_buy_volume": 29247.3, "taker_buy_quote": 3284.8894}, {"ts": 1775133060000, "open": 0.1127, "high": 0.1137, "low": 0.1127, "close": 0.1137, "volume": 30506.0, "quote_volume": 3450.91438, "trades": 50, "taker_buy_volume": 25923.2, "taker_buy_quote": 2932.42834}, {"ts": 1775133120000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1132, "volume": 72248.9, "quote_volume": 8192.76091, "trades": 61, "taker_buy_volume": 37734.7, "taker_buy_quote": 4281.42184}, {"ts": 1775133180000, "open": 0.1132, "high": 0.1137, "low": 0.1131, "close": 0.1134, "volume": 52444.5, "quote_volume": 5944.65112, "trades": 53, "taker_buy_volume": 28015.4, "taker_buy_quote": 3174.34509}, {"ts": 1775133240000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 32316.3, "quote_volume": 3662.3955, "trades": 43, "taker_buy_volume": 4121.6, "taker_buy_quote": 466.58151}, {"ts": 1775133300000, "open": 0.1131, "high": 0.1141, "low": 0.113, "close": 0.1141, "volume": 46588.7, "quote_volume": 5291.81214, "trades": 52, "taker_buy_volume": 33885.5, "taker_buy_quote": 3852.25745}, {"ts": 1775133360000, "open": 0.1141, "high": 0.1146, "low": 0.114, "close": 0.1143, "volume": 86660.4, "quote_volume": 9908.18126, "trades": 69, "taker_buy_volume": 66915.4, "taker_buy_quote": 7653.38502}, {"ts": 1775133420000, "open": 0.1141, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 52751.1, "quote_volume": 6027.59375, "trades": 46, "taker_buy_volume": 35437.7, "taker_buy_quote": 4051.95548}, {"ts": 1775133480000, "open": 0.1143, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 34525.0, "quote_volume": 3946.93076, "trades": 36, "taker_buy_volume": 7851.2, "taker_buy_quote": 898.10011}, {"ts": 1775133540000, "open": 0.1143, "high": 0.1152, "low": 0.1142, "close": 0.1143, "volume": 175784.9, "quote_volume": 20171.7553, "trades": 133, "taker_buy_volume": 106192.6, "taker_buy_quote": 12181.4371}, {"ts": 1775133600000, "open": 0.1142, "high": 0.1152, "low": 0.1142, "close": 0.1147, "volume": 35652.5, "quote_volume": 4082.01631, "trades": 52, "taker_buy_volume": 15740.8, "taker_buy_quote": 1801.98398}, {"ts": 1775133660000, "open": 0.1147, "high": 0.1152, "low": 0.1145, "close": 0.1147, "volume": 40679.9, "quote_volume": 4674.65342, "trades": 48, "taker_buy_volume": 12559.5, "taker_buy_quote": 1442.28807}, {"ts": 1775133720000, "open": 0.1146, "high": 0.1154, "low": 0.1146, "close": 0.1152, "volume": 40584.5, "quote_volume": 4677.09808, "trades": 40, "taker_buy_volume": 32450.8, "taker_buy_quote": 3740.75346}, {"ts": 1775133780000, "open": 0.1152, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 22225.8, "quote_volume": 2568.11659, "trades": 39, "taker_buy_volume": 15260.9, "taker_buy_quote": 1763.00536}, {"ts": 1775133840000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 72744.9, "quote_volume": 8418.69883, "trades": 63, "taker_buy_volume": 25027.7, "taker_buy_quote": 2896.75444}, {"ts": 1775133900000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 54366.6, "quote_volume": 6292.99271, "trades": 49, "taker_buy_volume": 14361.0, "taker_buy_quote": 1663.97347}, {"ts": 1775133960000, "open": 0.116, "high": 0.1161, "low": 0.1152, "close": 0.1152, "volume": 25206.1, "quote_volume": 2914.82391, "trades": 56, "taker_buy_volume": 6171.9, "taker_buy_quote": 714.51744}, {"ts": 1775134020000, "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1144, "volume": 64783.2, "quote_volume": 7419.66594, "trades": 40, "taker_buy_volume": 2660.6, "taker_buy_quote": 304.67796}, {"ts": 1775134080000, "open": 0.1143, "high": 0.1144, "low": 0.1137, "close": 0.114, "volume": 128143.5, "quote_volume": 14621.84919, "trades": 66, "taker_buy_volume": 6404.5, "taker_buy_quote": 729.35191}, {"ts": 1775134140000, "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1142, "volume": 69678.0, "quote_volume": 7949.31197, "trades": 94, "taker_buy_volume": 20721.4, "taker_buy_quote": 2363.30476}, {"ts": 1775134200000, "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1138, "volume": 57251.7, "quote_volume": 6534.72424, "trades": 73, "taker_buy_volume": 11284.5, "taker_buy_quote": 1289.18446}, {"ts": 1775134260000, "open": 0.1139, "high": 0.1141, "low": 0.1131, "close": 0.1134, "volume": 153731.8, "quote_volume": 17473.10321, "trades": 135, "taker_buy_volume": 57981.2, "taker_buy_quote": 6592.92061}, {"ts": 1775134320000, "open": 0.1135, "high": 0.1135, "low": 0.1101, "close": 0.111, "volume": 288315.0, "quote_volume": 32071.60286, "trades": 270, "taker_buy_volume": 92659.4, "taker_buy_quote": 10303.16696}, {"ts": 1775134380000, "open": 0.111, "high": 0.1112, "low": 0.1102, "close": 0.1102, "volume": 208647.4, "quote_volume": 23095.97894, "trades": 178, "taker_buy_volume": 59823.0, "taker_buy_quote": 6626.52246}, {"ts": 1775134440000, "open": 0.1101, "high": 0.1109, "low": 0.11, "close": 0.1109, "volume": 69650.9, "quote_volume": 7701.71412, "trades": 62, "taker_buy_volume": 49446.6, "taker_buy_quote": 5468.95003}, {"ts": 1775134500000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 13050.6, "quote_volume": 1449.77023, "trades": 20, "taker_buy_volume": 4961.2, "taker_buy_quote": 550.7766}, {"ts": 1775134560000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 26362.1, "quote_volume": 2939.51823, "trades": 32, "taker_buy_volume": 19051.0, "taker_buy_quote": 2124.8849}, {"ts": 1775134620000, "open": 0.1114, "high": 0.1116, "low": 0.1102, "close": 0.1104, "volume": 161299.1, "quote_volume": 17865.81023, "trades": 141, "taker_buy_volume": 37928.7, "taker_buy_quote": 4210.2225}, {"ts": 1775134680000, "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1106, "volume": 30482.0, "quote_volume": 3369.92486, "trades": 58, "taker_buy_volume": 19373.6, "taker_buy_quote": 2142.81329}, {"ts": 1775134740000, "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1102, "volume": 81675.1, "quote_volume": 9007.28818, "trades": 76, "taker_buy_volume": 23510.3, "taker_buy_quote": 2595.63049}, {"ts": 1775134800000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1103, "volume": 18951.7, "quote_volume": 2092.18854, "trades": 42, "taker_buy_volume": 12396.0, "taker_buy_quote": 1368.78904}, {"ts": 1775134860000, "open": 0.1105, "high": 0.1114, "low": 0.1104, "close": 0.1108, "volume": 74242.6, "quote_volume": 8239.29555, "trades": 74, "taker_buy_volume": 28722.9, "taker_buy_quote": 3189.018}, {"ts": 1775134920000, "open": 0.1107, "high": 0.1107, "low": 0.1088, "close": 0.109, "volume": 106975.1, "quote_volume": 11706.82458, "trades": 121, "taker_buy_volume": 14590.0, "taker_buy_quote": 1595.66403}, {"ts": 1775134980000, "open": 0.109, "high": 0.1096, "low": 0.1088, "close": 0.1089, "volume": 86267.2, "quote_volume": 9416.19498, "trades": 91, "taker_buy_volume": 22350.9, "taker_buy_quote": 2440.17506}, {"ts": 1775135040000, "open": 0.1089, "high": 0.1095, "low": 0.1088, "close": 0.1093, "volume": 262749.5, "quote_volume": 28656.82826, "trades": 137, "taker_buy_volume": 187527.3, "taker_buy_quote": 20453.83084}, {"ts": 1775135100000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 18039.0, "quote_volume": 1974.77591, "trades": 31, "taker_buy_volume": 12152.2, "taker_buy_quote": 1330.54749}, {"ts": 1775135160000, "open": 0.1097, "high": 0.1104, "low": 0.1095, "close": 0.11, "volume": 65855.5, "quote_volume": 7233.27821, "trades": 88, "taker_buy_volume": 27584.3, "taker_buy_quote": 3035.75281}, {"ts": 1775135220000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 2289.4, "quote_volume": 252.89136, "trades": 8, "taker_buy_volume": 425.0, "taker_buy_quote": 46.87973}, {"ts": 1775135280000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 29630.4, "quote_volume": 3277.62446, "trades": 35, "taker_buy_volume": 5350.9, "taker_buy_quote": 592.01916}, {"ts": 1775135340000, "open": 0.1107, "high": 0.1109, "low": 0.1102, "close": 0.1102, "volume": 22083.8, "quote_volume": 2441.04582, "trades": 31, "taker_buy_volume": 5298.4, "taker_buy_quote": 586.60688}, {"ts": 1775135400000, "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 28617.3, "quote_volume": 3152.49958, "trades": 31, "taker_buy_volume": 13557.8, "taker_buy_quote": 1494.49399}, {"ts": 1775135460000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 29817.3, "quote_volume": 3291.84476, "trades": 34, "taker_buy_volume": 22376.6, "taker_buy_quote": 2470.5229}, {"ts": 1775135520000, "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1101, "volume": 53117.4, "quote_volume": 5852.0597, "trades": 49, "taker_buy_volume": 10001.3, "taker_buy_quote": 1104.25825}, {"ts": 1775135580000, "open": 0.1101, "high": 0.1104, "low": 0.1095, "close": 0.1101, "volume": 200689.8, "quote_volume": 22060.29538, "trades": 122, "taker_buy_volume": 19212.0, "taker_buy_quote": 2111.82424}, {"ts": 1775135640000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 19169.8, "quote_volume": 2108.7069, "trades": 14, "taker_buy_volume": 3013.9, "taker_buy_quote": 331.57346}, {"ts": 1775135700000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 10792.4, "quote_volume": 1187.14863, "trades": 12, "taker_buy_volume": 3552.0, "taker_buy_quote": 390.72}, {"ts": 1775135760000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 23957.9, "quote_volume": 2638.06813, "trades": 32, "taker_buy_volume": 4266.4, "taker_buy_quote": 470.36503}, {"ts": 1775135820000, "open": 0.1101, "high": 0.1101, "low": 0.1092, "close": 0.11, "volume": 185470.6, "quote_volume": 20318.36571, "trades": 110, "taker_buy_volume": 47360.4, "taker_buy_quote": 5191.47387}, {"ts": 1775135880000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 13573.0, "quote_volume": 1494.94307, "trades": 16, "taker_buy_volume": 6055.5, "taker_buy_quote": 666.75695}, {"ts": 1775135940000, "open": 0.1104, "high": 0.1107, "low": 0.11, "close": 0.11, "volume": 52113.4, "quote_volume": 5761.14993, "trades": 42, "taker_buy_volume": 22708.9, "taker_buy_quote": 2510.51649}, {"ts": 1775136000000, "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 71008.8, "quote_volume": 7786.9443, "trades": 68, "taker_buy_volume": 18616.9, "taker_buy_quote": 2041.41144}, {"ts": 1775136060000, "open": 0.1095, "high": 0.1095, "low": 0.1084, "close": 0.1094, "volume": 115035.4, "quote_volume": 12516.87772, "trades": 112, "taker_buy_volume": 56200.7, "taker_buy_quote": 6119.54719}, {"ts": 1775136120000, "open": 0.1094, "high": 0.1107, "low": 0.1093, "close": 0.1107, "volume": 82461.9, "quote_volume": 9075.55443, "trades": 97, "taker_buy_volume": 57635.2, "taker_buy_quote": 6345.29384}, {"ts": 1775136180000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 2637.3, "quote_volume": 291.59108, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 174.20693}, {"ts": 1775136240000, "open": 0.1104, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 22104.0, "quote_volume": 2446.32382, "trades": 22, "taker_buy_volume": 18661.6, "taker_buy_quote": 2066.28785}, {"ts": 1775136300000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 2721.1, "quote_volume": 301.10252, "trades": 9, "taker_buy_volume": 352.3, "taker_buy_quote": 39.03484}, {"ts": 1775136360000, "open": 0.1108, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 6968.3, "quote_volume": 770.32684, "trades": 14, "taker_buy_volume": 4195.3, "taker_buy_quote": 464.05766}, {"ts": 1775136420000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 12929.0, "quote_volume": 1425.07161, "trades": 25, "taker_buy_volume": 7374.7, "taker_buy_quote": 813.21935}, {"ts": 1775136480000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 995.8, "quote_volume": 110.02681, "trades": 3, "taker_buy_volume": 904.9, "taker_buy_quote": 99.99145}, {"ts": 1775136540000, "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 8214.4, "quote_volume": 908.59864, "trades": 15, "taker_buy_volume": 5152.1, "taker_buy_quote": 569.71076}, {"ts": 1775136600000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 5680.3, "quote_volume": 631.44354, "trades": 14, "taker_buy_volume": 3444.3, "taker_buy_quote": 382.94391}, {"ts": 1775136660000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1113, "volume": 15466.6, "quote_volume": 1722.70789, "trades": 21, "taker_buy_volume": 14404.6, "taker_buy_quote": 1604.40604}, {"ts": 1775136720000, "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1108, "volume": 9252.8, "quote_volume": 1024.73161, "trades": 18, "taker_buy_volume": 856.9, "taker_buy_quote": 94.78308}, {"ts": 1775136780000, "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1107, "volume": 21756.9, "quote_volume": 2403.43351, "trades": 24, "taker_buy_volume": 4000.1, "taker_buy_quote": 442.07481}, {"ts": 1775136840000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 2545.7, "quote_volume": 281.71277, "trades": 5, "taker_buy_volume": 2399.1, "taker_buy_quote": 265.51347}, {"ts": 1775136900000, "open": 0.1105, "high": 0.1106, "low": 0.1101, "close": 0.1102, "volume": 40985.5, "quote_volume": 4522.5646, "trades": 41, "taker_buy_volume": 2110.7, "taker_buy_quote": 232.81309}, {"ts": 1775136960000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 3393.0, "quote_volume": 374.14108, "trades": 10, "taker_buy_volume": 1167.1, "taker_buy_quote": 128.88263}, {"ts": 1775137020000, "open": 0.1105, "high": 0.1109, "low": 0.1104, "close": 0.1108, "volume": 3713.7, "quote_volume": 411.05941, "trades": 12, "taker_buy_volume": 2552.7, "taker_buy_quote": 282.57628}, {"ts": 1775137080000, "open": 0.1106, "high": 0.1106, "low": 0.1097, "close": 0.11, "volume": 14423.7, "quote_volume": 1587.53491, "trades": 30, "taker_buy_volume": 2811.9, "taker_buy_quote": 308.75662}, {"ts": 1775137140000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 53155.7, "quote_volume": 5839.39376, "trades": 56, "taker_buy_volume": 13503.7, "taker_buy_quote": 1484.252}, {"ts": 1775137200000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 4194.0, "quote_volume": 460.47132, "trades": 12, "taker_buy_volume": 1414.1, "taker_buy_quote": 155.28409}, {"ts": 1775137260000, "open": 0.1097, "high": 0.1097, "low": 0.1087, "close": 0.1095, "volume": 164262.5, "quote_volume": 17925.48522, "trades": 118, "taker_buy_volume": 110573.1, "taker_buy_quote": 12077.20908}, {"ts": 1775137320000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 63538.8, "quote_volume": 6943.46359, "trades": 66, "taker_buy_volume": 47213.3, "taker_buy_quote": 5160.46937}, {"ts": 1775137380000, "open": 0.1093, "high": 0.1093, "low": 0.1079, "close": 0.108, "volume": 93711.8, "quote_volume": 10172.70514, "trades": 87, "taker_buy_volume": 13077.7, "taker_buy_quote": 1418.319}, {"ts": 1775137440000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 55028.8, "quote_volume": 5931.68103, "trades": 50, "taker_buy_volume": 24443.1, "taker_buy_quote": 2637.26401}, {"ts": 1775137500000, "open": 0.1079, "high": 0.108, "low": 0.106, "close": 0.1067, "volume": 545759.1, "quote_volume": 58263.12008, "trades": 355, "taker_buy_volume": 89632.2, "taker_buy_quote": 9559.14806}, {"ts": 1775137560000, "open": 0.1066, "high": 0.1069, "low": 0.1055, "close": 0.1069, "volume": 557593.9, "quote_volume": 59175.07515, "trades": 418, "taker_buy_volume": 193216.1, "taker_buy_quote": 20550.41408}, {"ts": 1775137620000, "open": 0.1069, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 75541.5, "quote_volume": 8091.31776, "trades": 106, "taker_buy_volume": 48981.5, "taker_buy_quote": 5245.60935}, {"ts": 1775137680000, "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 77333.6, "quote_volume": 8258.58683, "trades": 57, "taker_buy_volume": 35823.8, "taker_buy_quote": 3827.5649}, {"ts": 1775137740000, "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.107, "volume": 52006.8, "quote_volume": 5565.07446, "trades": 35, "taker_buy_volume": 27076.5, "taker_buy_quote": 2897.22175}, {"ts": 1775137800000, "open": 0.1069, "high": 0.1071, "low": 0.1067, "close": 0.107, "volume": 41572.2, "quote_volume": 4443.93346, "trades": 39, "taker_buy_volume": 7173.0, "taker_buy_quote": 767.29902}, {"ts": 1775137860000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 20380.8, "quote_volume": 2184.74032, "trades": 48, "taker_buy_volume": 11515.1, "taker_buy_quote": 1234.70758}, {"ts": 1775137920000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 20695.1, "quote_volume": 2213.82725, "trades": 24, "taker_buy_volume": 2522.0, "taker_buy_quote": 269.854}, {"ts": 1775137980000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 29922.5, "quote_volume": 3204.35632, "trades": 63, "taker_buy_volume": 22236.7, "taker_buy_quote": 2381.40009}, {"ts": 1775138040000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 39482.3, "quote_volume": 4235.94802, "trades": 77, "taker_buy_volume": 20726.8, "taker_buy_quote": 2223.67353}, {"ts": 1775138100000, "open": 0.1073, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 28165.3, "quote_volume": 3031.82968, "trades": 48, "taker_buy_volume": 13569.0, "taker_buy_quote": 1460.28494}, {"ts": 1775138160000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 13506.8, "quote_volume": 1455.65448, "trades": 16, "taker_buy_volume": 5329.2, "taker_buy_quote": 574.6796}, {"ts": 1775138220000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 41538.3, "quote_volume": 4486.94619, "trades": 36, "taker_buy_volume": 3742.0, "taker_buy_quote": 404.35805}, {"ts": 1775138280000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 10540.9, "quote_volume": 1137.82885, "trades": 7, "taker_buy_volume": 1869.4, "taker_buy_quote": 201.8952}, {"ts": 1775138340000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 14556.9, "quote_volume": 1574.88321, "trades": 21, "taker_buy_volume": 8034.0, "taker_buy_quote": 869.47472}, {"ts": 1775138400000, "open": 0.1083, "high": 0.1091, "low": 0.1083, "close": 0.1089, "volume": 264154.3, "quote_volume": 28737.05574, "trades": 171, "taker_buy_volume": 219119.1, "taker_buy_quote": 23840.09531}, {"ts": 1775138460000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 9932.7, "quote_volume": 1080.47635, "trades": 21, "taker_buy_volume": 8429.6, "taker_buy_quote": 916.98813}, {"ts": 1775138520000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.1092, "volume": 83167.5, "quote_volume": 9060.51156, "trades": 61, "taker_buy_volume": 68285.9, "taker_buy_quote": 7440.07795}, {"ts": 1775138580000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 14281.7, "quote_volume": 1558.17637, "trades": 13, "taker_buy_volume": 10433.3, "taker_buy_quote": 1138.24527}, {"ts": 1775138640000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 27545.6, "quote_volume": 3004.29906, "trades": 26, "taker_buy_volume": 22052.5, "taker_buy_quote": 2405.7901}, {"ts": 1775138700000, "open": 0.1089, "high": 0.1095, "low": 0.1089, "close": 0.1095, "volume": 47343.2, "quote_volume": 5173.10576, "trades": 53, "taker_buy_volume": 36590.4, "taker_buy_quote": 3997.82682}, {"ts": 1775138760000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 13066.5, "quote_volume": 1431.07693, "trades": 15, "taker_buy_volume": 2746.1, "taker_buy_quote": 300.99313}, {"ts": 1775138820000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 27908.4, "quote_volume": 3055.35048, "trades": 23, "taker_buy_volume": 10026.5, "taker_buy_quote": 1097.78875}, {"ts": 1775138880000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 406.5, "quote_volume": 44.42436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138940000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 14045.5, "quote_volume": 1535.5726, "trades": 14, "taker_buy_volume": 6513.1, "taker_buy_quote": 712.22198}, {"ts": 1775139000000, "open": 0.1092, "high": 0.1101, "low": 0.1092, "close": 0.1099, "volume": 48712.3, "quote_volume": 5334.89549, "trades": 48, "taker_buy_volume": 37499.8, "taker_buy_quote": 4107.99878}, {"ts": 1775139060000, "open": 0.1099, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 19444.0, "quote_volume": 2131.33591, "trades": 25, "taker_buy_volume": 13627.4, "taker_buy_quote": 1493.66626}, {"ts": 1775139120000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 5643.9, "quote_volume": 617.75923, "trades": 7, "taker_buy_volume": 2578.6, "taker_buy_quote": 282.10888}, {"ts": 1775139180000, "open": 0.1096, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 29640.9, "quote_volume": 3252.26036, "trades": 25, "taker_buy_volume": 27675.2, "taker_buy_quote": 3036.72154}, {"ts": 1775139240000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 18300.6, "quote_volume": 2011.14075, "trades": 22, "taker_buy_volume": 15422.7, "taker_buy_quote": 1695.13776}, {"ts": 1775139300000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 2539.5, "quote_volume": 279.56064, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 16.515}, {"ts": 1775139360000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 2388.0, "quote_volume": 262.70374, "trades": 4, "taker_buy_volume": 2388.0, "taker_buy_quote": 262.70374}, {"ts": 1775139420000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 2021.5, "quote_volume": 222.7693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 10141.0, "quote_volume": 1118.49604, "trades": 10, "taker_buy_volume": 3853.1, "taker_buy_quote": 424.99693}, {"ts": 1775139540000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 1631.4, "quote_volume": 179.93466, "trades": 3, "taker_buy_volume": 1543.8, "taker_buy_quote": 170.28114}, {"ts": 1775139600000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 11898.3, "quote_volume": 1311.4402, "trades": 15, "taker_buy_volume": 6029.8, "taker_buy_quote": 664.7365}, {"ts": 1775139660000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 4856.3, "quote_volume": 535.13235, "trades": 4, "taker_buy_volume": 269.1, "taker_buy_quote": 29.62791}, {"ts": 1775139720000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 22688.5, "quote_volume": 2499.82866, "trades": 16, "taker_buy_volume": 3427.9, "taker_buy_quote": 377.41179}, {"ts": 1775139780000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 9848.5, "quote_volume": 1085.14372, "trades": 9, "taker_buy_volume": 49.9, "taker_buy_quote": 5.50397}, {"ts": 1775139840000, "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 87667.5, "quote_volume": 9677.41731, "trades": 59, "taker_buy_volume": 73279.1, "taker_buy_quote": 8091.10619}, {"ts": 1775139900000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 4597.9, "quote_volume": 506.87439, "trades": 12, "taker_buy_volume": 2450.6, "taker_buy_quote": 270.19677}, {"ts": 1775139960000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 22243.3, "quote_volume": 2458.57774, "trades": 21, "taker_buy_volume": 8066.8, "taker_buy_quote": 891.6669}, {"ts": 1775140020000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2182.5, "quote_volume": 241.14878, "trades": 6, "taker_buy_volume": 585.2, "taker_buy_quote": 64.6646}, {"ts": 1775140080000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 9630.4, "quote_volume": 1061.98128, "trades": 12, "taker_buy_volume": 2607.3, "taker_buy_quote": 286.96079}, {"ts": 1775140140000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 2472.7, "quote_volume": 272.53613, "trades": 6, "taker_buy_volume": 148.1, "taker_buy_quote": 16.33525}, {"ts": 1775140200000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 36752.8, "quote_volume": 4048.50331, "trades": 37, "taker_buy_volume": 2826.1, "taker_buy_quote": 311.27668}, {"ts": 1775140260000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 19182.4, "quote_volume": 2109.88235, "trades": 10, "taker_buy_volume": 6108.5, "taker_buy_quote": 671.935}, {"ts": 1775140320000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 28310.2, "quote_volume": 3122.78293, "trades": 28, "taker_buy_volume": 16881.1, "taker_buy_quote": 1862.12055}, {"ts": 1775140380000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 9243.9, "quote_volume": 1018.03011, "trades": 15, "taker_buy_volume": 1789.0, "taker_buy_quote": 196.9689}, {"ts": 1775140440000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1105, "volume": 24306.2, "quote_volume": 2683.77394, "trades": 26, "taker_buy_volume": 22677.2, "taker_buy_quote": 2503.61554}, {"ts": 1775140500000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 2174.3, "quote_volume": 240.12447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140560000, "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1105, "volume": 72141.4, "quote_volume": 7967.84826, "trades": 74, "taker_buy_volume": 26500.2, "taker_buy_quote": 2926.74782}, {"ts": 1775140620000, "open": 0.1106, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 19602.6, "quote_volume": 2171.53669, "trades": 19, "taker_buy_volume": 16352.6, "taker_buy_quote": 1811.01044}, {"ts": 1775140680000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 24006.1, "quote_volume": 2661.73339, "trades": 24, "taker_buy_volume": 21662.8, "taker_buy_quote": 2401.95495}, {"ts": 1775140740000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 5240.9, "quote_volume": 581.85109, "trades": 13, "taker_buy_volume": 3623.6, "taker_buy_quote": 402.49252}, {"ts": 1775140800000, "open": 0.1112, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 20795.6, "quote_volume": 2314.22103, "trades": 27, "taker_buy_volume": 3870.7, "taker_buy_quote": 430.85012}, {"ts": 1775140860000, "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.11, "volume": 232040.4, "quote_volume": 25605.07658, "trades": 168, "taker_buy_volume": 32350.8, "taker_buy_quote": 3570.94514}, {"ts": 1775140920000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 55247.3, "quote_volume": 6082.45875, "trades": 49, "taker_buy_volume": 27778.6, "taker_buy_quote": 3059.17851}, {"ts": 1775140980000, "open": 0.1102, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 21673.5, "quote_volume": 2389.39006, "trades": 23, "taker_buy_volume": 15819.7, "taker_buy_quote": 1744.45342}, {"ts": 1775141040000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 5608.2, "quote_volume": 619.89826, "trades": 9, "taker_buy_volume": 3780.5, "taker_buy_quote": 417.75464}, {"ts": 1775141100000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1098, "volume": 48641.6, "quote_volume": 5348.34191, "trades": 40, "taker_buy_volume": 9292.8, "taker_buy_quote": 1023.86913}, {"ts": 1775141160000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 5141.7, "quote_volume": 563.75848, "trades": 7, "taker_buy_volume": 1462.5, "taker_buy_quote": 160.335}, {"ts": 1775141220000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 2971.9, "quote_volume": 326.31963, "trades": 4, "taker_buy_volume": 2971.9, "taker_buy_quote": 326.31963}, {"ts": 1775141280000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1094, "volume": 49685.4, "quote_volume": 5447.62015, "trades": 33, "taker_buy_volume": 13700.0, "taker_buy_quote": 1501.73602}, {"ts": 1775141340000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1866.8, "quote_volume": 204.53707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 19834.8, "quote_volume": 2170.75295, "trades": 26, "taker_buy_volume": 13762.7, "taker_buy_quote": 1506.102}, {"ts": 1775141460000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 27645.4, "quote_volume": 3031.8692, "trades": 33, "taker_buy_volume": 25043.4, "taker_buy_quote": 2746.53026}, {"ts": 1775141520000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 5072.2, "quote_volume": 558.79173, "trades": 10, "taker_buy_volume": 549.9, "taker_buy_quote": 60.59897}, {"ts": 1775141580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2006.1, "quote_volume": 220.89152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 26131.1, "quote_volume": 2882.68987, "trades": 22, "taker_buy_volume": 22142.2, "taker_buy_quote": 2442.81545}, {"ts": 1775141700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2310.4, "quote_volume": 255.263, "trades": 7, "taker_buy_volume": 1948.4, "taker_buy_quote": 215.2982}, {"ts": 1775141760000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.1109, "volume": 28259.7, "quote_volume": 3130.50305, "trades": 35, "taker_buy_volume": 18414.3, "taker_buy_quote": 2038.66475}, {"ts": 1775141820000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 20257.6, "quote_volume": 2239.39051, "trades": 52, "taker_buy_volume": 5445.6, "taker_buy_quote": 601.19424}, {"ts": 1775141940000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 9456.3, "quote_volume": 1044.39456, "trades": 8, "taker_buy_volume": 9456.3, "taker_buy_quote": 1044.39456}, {"ts": 1775142000000, "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 26783.5, "quote_volume": 2954.42183, "trades": 51, "taker_buy_volume": 14391.7, "taker_buy_quote": 1587.43675}, {"ts": 1775142060000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 7588.4, "quote_volume": 834.97638, "trades": 12, "taker_buy_volume": 1409.2, "taker_buy_quote": 154.95482}, {"ts": 1775142120000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3877.4, "quote_volume": 425.35579, "trades": 6, "taker_buy_volume": 1861.9, "taker_buy_quote": 204.25043}, {"ts": 1775142180000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 2215.5, "quote_volume": 243.37381, "trades": 5, "taker_buy_volume": 2215.5, "taker_buy_quote": 243.37381}, {"ts": 1775142240000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 9710.2, "quote_volume": 1067.94328, "trades": 14, "taker_buy_volume": 2891.4, "taker_buy_quote": 318.63228}, {"ts": 1775142300000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 22247.2, "quote_volume": 2447.80046, "trades": 15, "taker_buy_volume": 19443.7, "taker_buy_quote": 2139.03386}, {"ts": 1775142360000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 100.1, "quote_volume": 11.00599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 2434.2, "quote_volume": 267.28494, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 9721.4, "quote_volume": 1068.43045, "trades": 15, "taker_buy_volume": 2903.7, "taker_buy_quote": 319.12163}, {"ts": 1775142540000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 11729.9, "quote_volume": 1289.60461, "trades": 14, "taker_buy_volume": 2339.5, "taker_buy_quote": 257.13397}, {"ts": 1775142600000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8229.4, "quote_volume": 905.234, "trades": 7, "taker_buy_volume": 6405.7, "taker_buy_quote": 704.627}, {"ts": 1775142660000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 13829.8, "quote_volume": 1517.79373, "trades": 20, "taker_buy_volume": 444.0, "taker_buy_quote": 48.7068}, {"ts": 1775142720000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 3067.6, "quote_volume": 335.27693, "trades": 9, "taker_buy_volume": 1964.1, "taker_buy_quote": 214.53472}, {"ts": 1775142780000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 30855.2, "quote_volume": 3366.15771, "trades": 44, "taker_buy_volume": 17431.2, "taker_buy_quote": 1901.82879}, {"ts": 1775142840000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 14262.0, "quote_volume": 1557.22894, "trades": 15, "taker_buy_volume": 5008.1, "taker_buy_quote": 547.13041}, {"ts": 1775142900000, "open": 0.1094, "high": 0.1097, "low": 0.1091, "close": 0.1092, "volume": 33464.6, "quote_volume": 3660.98197, "trades": 45, "taker_buy_volume": 14783.2, "taker_buy_quote": 1618.95377}, {"ts": 1775142960000, "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1098, "volume": 12198.7, "quote_volume": 1334.20691, "trades": 28, "taker_buy_volume": 7202.8, "taker_buy_quote": 788.82793}, {"ts": 1775143020000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 8538.4, "quote_volume": 937.03911, "trades": 14, "taker_buy_volume": 5650.9, "taker_buy_quote": 620.28036}, {"ts": 1775143080000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 2196.9, "quote_volume": 241.70143, "trades": 8, "taker_buy_volume": 1579.2, "taker_buy_quote": 173.8162}, {"ts": 1775143140000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 19207.3, "quote_volume": 2111.97892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.1099, "high": 0.1111, "low": 0.1099, "close": 0.1108, "volume": 85032.0, "quote_volume": 9409.34127, "trades": 143, "taker_buy_volume": 57420.7, "taker_buy_quote": 6355.93363}, {"ts": 1775143260000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 7587.5, "quote_volume": 840.76613, "trades": 12, "taker_buy_volume": 3290.1, "taker_buy_quote": 364.64782}, {"ts": 1775143320000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 26011.0, "quote_volume": 2894.13453, "trades": 28, "taker_buy_volume": 18253.6, "taker_buy_quote": 2030.75395}, {"ts": 1775143380000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 47087.9, "quote_volume": 5263.50224, "trades": 33, "taker_buy_volume": 40752.8, "taker_buy_quote": 4557.15359}, {"ts": 1775143440000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 9167.5, "quote_volume": 1027.14427, "trades": 16, "taker_buy_volume": 6267.3, "taker_buy_quote": 702.61189}, {"ts": 1775143500000, "open": 0.1122, "high": 0.1123, "low": 0.1116, "close": 0.1118, "volume": 33325.7, "quote_volume": 3729.99977, "trades": 68, "taker_buy_volume": 10378.9, "taker_buy_quote": 1160.52272}, {"ts": 1775143560000, "open": 0.1117, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 31212.7, "quote_volume": 3481.19105, "trades": 31, "taker_buy_volume": 7862.4, "taker_buy_quote": 877.21843}, {"ts": 1775143620000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 5241.6, "quote_volume": 586.18556, "trades": 25, "taker_buy_volume": 5066.9, "taker_buy_quote": 566.67157}, {"ts": 1775143680000, "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 27182.4, "quote_volume": 3051.06192, "trades": 30, "taker_buy_volume": 23471.3, "taker_buy_quote": 2635.78983}, {"ts": 1775143740000, "open": 0.1124, "high": 0.1139, "low": 0.1122, "close": 0.1137, "volume": 251546.9, "quote_volume": 28529.43884, "trades": 255, "taker_buy_volume": 160230.3, "taker_buy_quote": 18166.13355}, {"ts": 1775143800000, "open": 0.1137, "high": 0.1154, "low": 0.1135, "close": 0.1149, "volume": 109168.5, "quote_volume": 12517.13538, "trades": 125, "taker_buy_volume": 77753.9, "taker_buy_quote": 8912.37731}, {"ts": 1775143860000, "open": 0.1147, "high": 0.1147, "low": 0.1141, "close": 0.1143, "volume": 48359.6, "quote_volume": 5530.92417, "trades": 43, "taker_buy_volume": 21116.7, "taker_buy_quote": 2412.5973}, {"ts": 1775143920000, "open": 0.1142, "high": 0.1142, "low": 0.1131, "close": 0.1132, "volume": 31610.2, "quote_volume": 3585.39812, "trades": 50, "taker_buy_volume": 19935.4, "taker_buy_quote": 2258.32233}, {"ts": 1775143980000, "open": 0.1132, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 19079.6, "quote_volume": 2150.51755, "trades": 23, "taker_buy_volume": 12234.4, "taker_buy_quote": 1378.49491}, {"ts": 1775144040000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 11209.2, "quote_volume": 1261.08402, "trades": 16, "taker_buy_volume": 6484.3, "taker_buy_quote": 730.03602}, {"ts": 1775144100000, "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1116, "volume": 34129.2, "quote_volume": 3808.6802, "trades": 34, "taker_buy_volume": 17982.6, "taker_buy_quote": 2007.01056}, {"ts": 1775144160000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 19145.5, "quote_volume": 2140.05447, "trades": 38, "taker_buy_volume": 12812.5, "taker_buy_quote": 1431.83741}, {"ts": 1775144220000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 32617.3, "quote_volume": 3645.96664, "trades": 30, "taker_buy_volume": 14783.8, "taker_buy_quote": 1652.08123}, {"ts": 1775144280000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 659.8, "quote_volume": 73.83162, "trades": 3, "taker_buy_volume": 599.6, "taker_buy_quote": 67.09524}, {"ts": 1775144340000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 77003.8, "quote_volume": 8645.03305, "trades": 101, "taker_buy_volume": 43903.6, "taker_buy_quote": 4933.11985}, {"ts": 1775144400000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 20693.5, "quote_volume": 2323.96185, "trades": 24, "taker_buy_volume": 18590.1, "taker_buy_quote": 2087.55744}, {"ts": 1775144460000, "open": 0.1123, "high": 0.1126, "low": 0.112, "close": 0.1126, "volume": 13008.5, "quote_volume": 1461.2729, "trades": 33, "taker_buy_volume": 7449.0, "taker_buy_quote": 836.7359}, {"ts": 1775144520000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 17796.3, "quote_volume": 2005.98625, "trades": 23, "taker_buy_volume": 9465.1, "taker_buy_quote": 1066.93842}, {"ts": 1775144580000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 56931.2, "quote_volume": 6434.11645, "trades": 50, "taker_buy_volume": 26487.5, "taker_buy_quote": 2992.60165}, {"ts": 1775144640000, "open": 0.1131, "high": 0.1131, "low": 0.1118, "close": 0.1121, "volume": 71675.1, "quote_volume": 8044.99572, "trades": 72, "taker_buy_volume": 20549.5, "taker_buy_quote": 2307.25482}, {"ts": 1775144700000, "open": 0.112, "high": 0.1123, "low": 0.1116, "close": 0.1123, "volume": 19236.0, "quote_volume": 2150.18396, "trades": 33, "taker_buy_volume": 12833.0, "taker_buy_quote": 1434.94427}, {"ts": 1775144760000, "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 37917.4, "quote_volume": 4251.77467, "trades": 41, "taker_buy_volume": 15524.1, "taker_buy_quote": 1740.16093}, {"ts": 1775144820000, "open": 0.1123, "high": 0.1123, "low": 0.1116, "close": 0.1118, "volume": 62964.4, "quote_volume": 7044.59153, "trades": 37, "taker_buy_volume": 44658.2, "taker_buy_quote": 4994.60434}, {"ts": 1775144880000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1122, "volume": 8515.1, "quote_volume": 952.39149, "trades": 13, "taker_buy_volume": 4963.0, "taker_buy_quote": 555.14818}, {"ts": 1775144940000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 9424.4, "quote_volume": 1059.38973, "trades": 17, "taker_buy_volume": 6132.2, "taker_buy_quote": 689.09644}, {"ts": 1775145000000, "open": 0.1126, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 46407.2, "quote_volume": 5225.76355, "trades": 54, "taker_buy_volume": 17034.3, "taker_buy_quote": 1918.51217}, {"ts": 1775145060000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 10335.7, "quote_volume": 1163.87434, "trades": 21, "taker_buy_volume": 2942.3, "taker_buy_quote": 331.48569}, {"ts": 1775145120000, "open": 0.1124, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 42490.3, "quote_volume": 4772.04193, "trades": 46, "taker_buy_volume": 22037.5, "taker_buy_quote": 2475.52826}, {"ts": 1775145180000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1124, "volume": 27118.1, "quote_volume": 3047.37513, "trades": 30, "taker_buy_volume": 12087.4, "taker_buy_quote": 1357.74797}, {"ts": 1775145240000, "open": 0.1124, "high": 0.1124, "low": 0.1116, "close": 0.1118, "volume": 44873.7, "quote_volume": 5030.30034, "trades": 57, "taker_buy_volume": 7190.8, "taker_buy_quote": 805.24873}, {"ts": 1775145300000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 62876.8, "quote_volume": 7023.05276, "trades": 67, "taker_buy_volume": 25615.0, "taker_buy_quote": 2862.39628}, {"ts": 1775145360000, "open": 0.1119, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 13987.9, "quote_volume": 1569.35128, "trades": 26, "taker_buy_volume": 9803.5, "taker_buy_quote": 1099.59054}, {"ts": 1775145420000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 27167.3, "quote_volume": 3067.37284, "trades": 23, "taker_buy_volume": 10007.9, "taker_buy_quote": 1129.30213}, {"ts": 1775145480000, "open": 0.1127, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 28436.2, "quote_volume": 3199.59364, "trades": 23, "taker_buy_volume": 13367.4, "taker_buy_quote": 1503.90321}, {"ts": 1775145540000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 11547.1, "quote_volume": 1297.77346, "trades": 4, "taker_buy_volume": 11547.1, "taker_buy_quote": 1297.77346}, {"ts": 1775145600000, "open": 0.1126, "high": 0.1132, "low": 0.1123, "close": 0.113, "volume": 73590.6, "quote_volume": 8297.21583, "trades": 195, "taker_buy_volume": 51735.3, "taker_buy_quote": 5835.71634}, {"ts": 1775145660000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 16722.3, "quote_volume": 1890.31693, "trades": 30, "taker_buy_volume": 13465.5, "taker_buy_quote": 1522.31807}, {"ts": 1775145720000, "open": 0.113, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 49866.3, "quote_volume": 5604.04936, "trades": 85, "taker_buy_volume": 11883.7, "taker_buy_quote": 1336.78661}, {"ts": 1775145780000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 8625.8, "quote_volume": 971.15665, "trades": 33, "taker_buy_volume": 7006.4, "taker_buy_quote": 788.65136}, {"ts": 1775145840000, "open": 0.1124, "high": 0.1124, "low": 0.1117, "close": 0.112, "volume": 25165.4, "quote_volume": 2819.77987, "trades": 61, "taker_buy_volume": 12887.5, "taker_buy_quote": 1442.29646}, {"ts": 1775145900000, "open": 0.1121, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 22998.0, "quote_volume": 2575.23417, "trades": 33, "taker_buy_volume": 12115.9, "taker_buy_quote": 1356.95952}, {"ts": 1775145960000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 21838.0, "quote_volume": 2445.70516, "trades": 53, "taker_buy_volume": 6179.2, "taker_buy_quote": 692.41034}, {"ts": 1775146020000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 28037.2, "quote_volume": 3136.21186, "trades": 31, "taker_buy_volume": 8613.1, "taker_buy_quote": 963.85836}, {"ts": 1775146080000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1119, "volume": 10461.1, "quote_volume": 1169.49977, "trades": 19, "taker_buy_volume": 4242.9, "taker_buy_quote": 474.14022}, {"ts": 1775146140000, "open": 0.1121, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 24658.8, "quote_volume": 2766.40621, "trades": 36, "taker_buy_volume": 17086.3, "taker_buy_quote": 1918.14289}, {"ts": 1775146200000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 20412.5, "quote_volume": 2296.54229, "trades": 15, "taker_buy_volume": 9420.5, "taker_buy_quote": 1059.94719}, {"ts": 1775146260000, "open": 0.1126, "high": 0.1137, "low": 0.1126, "close": 0.1133, "volume": 15636.8, "quote_volume": 1769.36875, "trades": 38, "taker_buy_volume": 11912.2, "taker_buy_quote": 1347.72797}, {"ts": 1775146320000, "open": 0.1134, "high": 0.1136, "low": 0.1131, "close": 0.1136, "volume": 16631.8, "quote_volume": 1884.13574, "trades": 29, "taker_buy_volume": 11189.7, "taker_buy_quote": 1268.45195}, {"ts": 1775146380000, "open": 0.1137, "high": 0.1141, "low": 0.1135, "close": 0.1139, "volume": 32310.2, "quote_volume": 3677.06628, "trades": 40, "taker_buy_volume": 22142.2, "taker_buy_quote": 2519.40939}, {"ts": 1775146440000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 13538.1, "quote_volume": 1540.8118, "trades": 28, "taker_buy_volume": 5197.5, "taker_buy_quote": 591.58222}, {"ts": 1775146500000, "open": 0.1138, "high": 0.1141, "low": 0.1133, "close": 0.1136, "volume": 34017.2, "quote_volume": 3866.22247, "trades": 44, "taker_buy_volume": 24551.9, "taker_buy_quote": 2790.09401}, {"ts": 1775146560000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 6337.3, "quote_volume": 718.05068, "trades": 12, "taker_buy_volume": 4841.9, "taker_buy_quote": 548.59909}, {"ts": 1775146620000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 7962.6, "quote_volume": 903.14947, "trades": 9, "taker_buy_volume": 6047.0, "taker_buy_quote": 686.11199}, {"ts": 1775146680000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 27846.3, "quote_volume": 3154.30891, "trades": 26, "taker_buy_volume": 2196.6, "taker_buy_quote": 249.09546}, {"ts": 1775146740000, "open": 0.1136, "high": 0.1137, "low": 0.1124, "close": 0.1126, "volume": 30950.9, "quote_volume": 3496.2336, "trades": 59, "taker_buy_volume": 8307.1, "taker_buy_quote": 935.98293}, {"ts": 1775146800000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 17452.6, "quote_volume": 1961.31281, "trades": 42, "taker_buy_volume": 7153.9, "taker_buy_quote": 804.49227}, {"ts": 1775146860000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 15593.8, "quote_volume": 1753.7965, "trades": 24, "taker_buy_volume": 11361.3, "taker_buy_quote": 1277.63454}, {"ts": 1775146920000, "open": 0.1125, "high": 0.1134, "low": 0.1125, "close": 0.1133, "volume": 32970.7, "quote_volume": 3719.0407, "trades": 40, "taker_buy_volume": 28690.0, "taker_buy_quote": 3234.03739}, {"ts": 1775146980000, "open": 0.1135, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 8857.7, "quote_volume": 1006.21063, "trades": 15, "taker_buy_volume": 5091.4, "taker_buy_quote": 578.57759}, {"ts": 1775147040000, "open": 0.1137, "high": 0.1148, "low": 0.1136, "close": 0.1136, "volume": 210097.3, "quote_volume": 24028.01396, "trades": 155, "taker_buy_volume": 176950.3, "taker_buy_quote": 20246.46961}, {"ts": 1775147100000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 16890.2, "quote_volume": 1925.7426, "trades": 21, "taker_buy_volume": 16157.4, "taker_buy_quote": 1842.27668}, {"ts": 1775147160000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 12209.9, "quote_volume": 1390.13318, "trades": 11, "taker_buy_volume": 1474.9, "taker_buy_quote": 167.99111}, {"ts": 1775147220000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 19670.1, "quote_volume": 2240.75383, "trades": 17, "taker_buy_volume": 3335.8, "taker_buy_quote": 380.28603}, {"ts": 1775147280000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 32309.0, "quote_volume": 3680.12635, "trades": 24, "taker_buy_volume": 2440.7, "taker_buy_quote": 278.1502}, {"ts": 1775147340000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 5044.7, "quote_volume": 574.67127, "trades": 8, "taker_buy_volume": 896.2, "taker_buy_quote": 102.1668}, {"ts": 1775147400000, "open": 0.1138, "high": 0.114, "low": 0.1133, "close": 0.1136, "volume": 41551.3, "quote_volume": 4716.56247, "trades": 34, "taker_buy_volume": 36646.5, "taker_buy_quote": 4160.17246}, {"ts": 1775147460000, "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1135, "volume": 61876.8, "quote_volume": 7030.03189, "trades": 55, "taker_buy_volume": 14192.4, "taker_buy_quote": 1611.6289}, {"ts": 1775147520000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1134, "volume": 25468.3, "quote_volume": 2889.03322, "trades": 49, "taker_buy_volume": 10972.4, "taker_buy_quote": 1244.05821}, {"ts": 1775147580000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1132, "volume": 58157.9, "quote_volume": 6575.63464, "trades": 67, "taker_buy_volume": 33354.9, "taker_buy_quote": 3770.82603}, {"ts": 1775147640000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 14382.3, "quote_volume": 1626.85826, "trades": 23, "taker_buy_volume": 5981.2, "taker_buy_quote": 676.97059}, {"ts": 1775147700000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 4564.4, "quote_volume": 514.52655, "trades": 9, "taker_buy_volume": 627.4, "taker_buy_quote": 70.64524}, {"ts": 1775147760000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 5628.8, "quote_volume": 634.32824, "trades": 13, "taker_buy_volume": 5137.9, "taker_buy_quote": 579.00909}, {"ts": 1775147820000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 9910.9, "quote_volume": 1114.05241, "trades": 25, "taker_buy_volume": 4755.9, "taker_buy_quote": 534.71566}, {"ts": 1775147880000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 23100.3, "quote_volume": 2599.11882, "trades": 43, "taker_buy_volume": 20499.9, "taker_buy_quote": 2306.49069}, {"ts": 1775147940000, "open": 0.1125, "high": 0.1131, "low": 0.1125, "close": 0.1129, "volume": 32372.4, "quote_volume": 3656.62297, "trades": 37, "taker_buy_volume": 26787.1, "taker_buy_quote": 3027.46672}, {"ts": 1775148000000, "open": 0.1127, "high": 0.1131, "low": 0.1123, "close": 0.1126, "volume": 18136.1, "quote_volume": 2044.7495, "trades": 38, "taker_buy_volume": 8838.3, "taker_buy_quote": 997.97581}, {"ts": 1775148060000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 12326.0, "quote_volume": 1386.48403, "trades": 16, "taker_buy_volume": 9609.4, "taker_buy_quote": 1080.67579}, {"ts": 1775148120000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 1778.4, "quote_volume": 199.98104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 4057.6, "quote_volume": 457.40489, "trades": 8, "taker_buy_volume": 4057.6, "taker_buy_quote": 457.40489}, {"ts": 1775148240000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 1293.4, "quote_volume": 146.25079, "trades": 8, "taker_buy_volume": 1067.9, "taker_buy_quote": 120.7565}, {"ts": 1775148300000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 7298.0, "quote_volume": 822.46898, "trades": 11, "taker_buy_volume": 3327.0, "taker_buy_quote": 374.95778}, {"ts": 1775148360000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 18146.4, "quote_volume": 2057.95274, "trades": 34, "taker_buy_volume": 9273.2, "taker_buy_quote": 1051.83311}, {"ts": 1775148420000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1141, "volume": 11073.2, "quote_volume": 1263.24996, "trades": 38, "taker_buy_volume": 6653.8, "taker_buy_quote": 758.91429}, {"ts": 1775148480000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 3984.3, "quote_volume": 453.20016, "trades": 13, "taker_buy_volume": 313.2, "taker_buy_quote": 35.60327}, {"ts": 1775148540000, "open": 0.1136, "high": 0.1145, "low": 0.1134, "close": 0.1143, "volume": 35618.1, "quote_volume": 4058.79305, "trades": 60, "taker_buy_volume": 22846.3, "taker_buy_quote": 2602.92136}, {"ts": 1775148600000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 12787.0, "quote_volume": 1460.01275, "trades": 14, "taker_buy_volume": 1603.7, "taker_buy_quote": 183.20166}, {"ts": 1775148660000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1143, "volume": 11378.8, "quote_volume": 1300.93134, "trades": 26, "taker_buy_volume": 7732.1, "taker_buy_quote": 884.1768}, {"ts": 1775148720000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1146, "volume": 3915.2, "quote_volume": 448.15797, "trades": 11, "taker_buy_volume": 642.0, "taker_buy_quote": 73.47353}, {"ts": 1775148780000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 11548.7, "quote_volume": 1324.48716, "trades": 12, "taker_buy_volume": 723.2, "taker_buy_quote": 82.99791}, {"ts": 1775148840000, "open": 0.1146, "high": 0.1148, "low": 0.1143, "close": 0.1145, "volume": 22333.0, "quote_volume": 2556.01755, "trades": 21, "taker_buy_volume": 2767.9, "taker_buy_quote": 317.65976}, {"ts": 1775148900000, "open": 0.1145, "high": 0.1153, "low": 0.1145, "close": 0.1153, "volume": 18245.9, "quote_volume": 2096.38342, "trades": 24, "taker_buy_volume": 15068.5, "taker_buy_quote": 1731.93564}, {"ts": 1775148960000, "open": 0.1151, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 15367.4, "quote_volume": 1767.54999, "trades": 25, "taker_buy_volume": 1317.0, "taker_buy_quote": 151.5376}, {"ts": 1775149020000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 16777.9, "quote_volume": 1920.4836, "trades": 25, "taker_buy_volume": 8230.2, "taker_buy_quote": 942.37118}, {"ts": 1775149080000, "open": 0.1147, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 23204.4, "quote_volume": 2664.11714, "trades": 19, "taker_buy_volume": 19411.9, "taker_buy_quote": 2228.77891}, {"ts": 1775149140000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 2392.6, "quote_volume": 273.82693, "trades": 7, "taker_buy_volume": 1183.1, "taker_buy_quote": 135.46495}, {"ts": 1775149200000, "open": 0.1142, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 47329.1, "quote_volume": 5402.97588, "trades": 41, "taker_buy_volume": 6384.3, "taker_buy_quote": 728.97476}, {"ts": 1775149260000, "open": 0.1141, "high": 0.1145, "low": 0.1137, "close": 0.1145, "volume": 16145.8, "quote_volume": 1841.12615, "trades": 43, "taker_buy_volume": 7002.9, "taker_buy_quote": 800.25005}, {"ts": 1775149320000, "open": 0.1146, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 18189.7, "quote_volume": 2086.32097, "trades": 55, "taker_buy_volume": 6080.2, "taker_buy_quote": 698.0124}, {"ts": 1775149380000, "open": 0.1146, "high": 0.1147, "low": 0.1142, "close": 0.1143, "volume": 22183.1, "quote_volume": 2540.57454, "trades": 23, "taker_buy_volume": 16180.0, "taker_buy_quote": 1853.97115}, {"ts": 1775149440000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1141, "volume": 7222.4, "quote_volume": 824.36386, "trades": 11, "taker_buy_volume": 1013.9, "taker_buy_quote": 115.68599}, {"ts": 1775149500000, "open": 0.1142, "high": 0.1144, "low": 0.114, "close": 0.114, "volume": 7355.8, "quote_volume": 840.74805, "trades": 11, "taker_buy_volume": 1157.0, "taker_buy_quote": 132.34634}, {"ts": 1775149560000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 13548.4, "quote_volume": 1544.94513, "trades": 15, "taker_buy_volume": 4018.0, "taker_buy_quote": 458.24418}, {"ts": 1775149620000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3445.4, "quote_volume": 392.49016, "trades": 6, "taker_buy_volume": 3345.8, "taker_buy_quote": 381.14572}, {"ts": 1775149680000, "open": 0.114, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 27326.4, "quote_volume": 3113.85025, "trades": 25, "taker_buy_volume": 6795.9, "taker_buy_quote": 774.37101}, {"ts": 1775149740000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 8041.0, "quote_volume": 915.13728, "trades": 13, "taker_buy_volume": 5893.2, "taker_buy_quote": 670.76949}, {"ts": 1775149800000, "open": 0.1139, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 58244.6, "quote_volume": 6632.01008, "trades": 34, "taker_buy_volume": 3040.7, "taker_buy_quote": 346.74622}, {"ts": 1775149860000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 6929.5, "quote_volume": 788.71439, "trades": 12, "taker_buy_volume": 3928.9, "taker_buy_quote": 447.32778}, {"ts": 1775149920000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 4474.1, "quote_volume": 507.31552, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 6377.9, "quote_volume": 722.53573, "trades": 10, "taker_buy_volume": 3147.7, "taker_buy_quote": 356.77584}, {"ts": 1775150040000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 5847.7, "quote_volume": 662.52958, "trades": 12, "taker_buy_volume": 2837.0, "taker_buy_quote": 321.41727}, {"ts": 1775150100000, "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 16322.2, "quote_volume": 1848.66987, "trades": 24, "taker_buy_volume": 10133.7, "taker_buy_quote": 1147.97085}, {"ts": 1775150160000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 4978.5, "quote_volume": 564.2634, "trades": 8, "taker_buy_volume": 3823.9, "taker_buy_quote": 433.37439}, {"ts": 1775150220000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 6667.2, "quote_volume": 756.24721, "trades": 11, "taker_buy_volume": 904.6, "taker_buy_quote": 102.6721}, {"ts": 1775150280000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 4710.5, "quote_volume": 534.54001, "trades": 8, "taker_buy_volume": 1012.5, "taker_buy_quote": 114.91875}, {"ts": 1775150340000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 15111.9, "quote_volume": 1712.05127, "trades": 25, "taker_buy_volume": 233.4, "taker_buy_quote": 26.4627}, {"ts": 1775150400000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 1886.1, "quote_volume": 213.74686, "trades": 5, "taker_buy_volume": 1652.4, "taker_buy_quote": 187.29202}, {"ts": 1775150460000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 12867.8, "quote_volume": 1459.79134, "trades": 18, "taker_buy_volume": 7432.8, "taker_buy_quote": 843.49512}, {"ts": 1775150520000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 15330.3, "quote_volume": 1739.20177, "trades": 21, "taker_buy_volume": 4321.0, "taker_buy_quote": 490.33506}, {"ts": 1775150580000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 39914.2, "quote_volume": 4534.74301, "trades": 30, "taker_buy_volume": 13714.2, "taker_buy_quote": 1558.58056}, {"ts": 1775150640000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 3909.4, "quote_volume": 443.63646, "trades": 8, "taker_buy_volume": 2010.3, "taker_buy_quote": 228.27367}, {"ts": 1775150700000, "open": 0.1138, "high": 0.114, "low": 0.1135, "close": 0.1138, "volume": 21716.1, "quote_volume": 2468.12607, "trades": 37, "taker_buy_volume": 5821.1, "taker_buy_quote": 661.9242}, {"ts": 1775150760000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 27063.7, "quote_volume": 3062.24248, "trades": 36, "taker_buy_volume": 900.4, "taker_buy_quote": 102.37548}, {"ts": 1775150820000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 8065.7, "quote_volume": 913.43599, "trades": 8, "taker_buy_volume": 7684.4, "taker_buy_quote": 870.27283}, {"ts": 1775150880000, "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 12076.1, "quote_volume": 1363.84899, "trades": 17, "taker_buy_volume": 1668.1, "taker_buy_quote": 188.4953}, {"ts": 1775150940000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 21644.5, "quote_volume": 2436.64338, "trades": 30, "taker_buy_volume": 6637.6, "taker_buy_quote": 747.29251}, {"ts": 1775151000000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 6607.5, "quote_volume": 743.14696, "trades": 11, "taker_buy_volume": 4077.7, "taker_buy_quote": 458.74125}, {"ts": 1775151060000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 13262.9, "quote_volume": 1489.84501, "trades": 13, "taker_buy_volume": 8206.7, "taker_buy_quote": 922.43308}, {"ts": 1775151120000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 13977.2, "quote_volume": 1574.4142, "trades": 17, "taker_buy_volume": 4378.3, "taker_buy_quote": 492.83118}, {"ts": 1775151180000, "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1134, "volume": 28845.2, "quote_volume": 3261.10686, "trades": 45, "taker_buy_volume": 16859.7, "taker_buy_quote": 1904.91641}, {"ts": 1775151240000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 49069.8, "quote_volume": 5578.36458, "trades": 24, "taker_buy_volume": 9428.5, "taker_buy_quote": 1071.22301}, {"ts": 1775151300000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 19504.1, "quote_volume": 2210.72077, "trades": 18, "taker_buy_volume": 1785.3, "taker_buy_quote": 202.27449}, {"ts": 1775151360000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 376.1, "quote_volume": 42.64974, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 42.64974}, {"ts": 1775151420000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 4546.8, "quote_volume": 515.96055, "trades": 5, "taker_buy_volume": 4546.8, "taker_buy_quote": 515.96055}, {"ts": 1775151480000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 10070.4, "quote_volume": 1139.77144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 23941.4, "quote_volume": 2702.78589, "trades": 16, "taker_buy_volume": 14534.6, "taker_buy_quote": 1640.95634}, {"ts": 1775151600000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1132, "volume": 9522.7, "quote_volume": 1078.97026, "trades": 19, "taker_buy_volume": 4635.3, "taker_buy_quote": 524.91712}, {"ts": 1775151660000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 393.9, "quote_volume": 44.63556, "trades": 4, "taker_buy_volume": 66.9, "taker_buy_quote": 7.58646}, {"ts": 1775151720000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 5592.5, "quote_volume": 633.05639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.1129, "high": 0.1132, "low": 0.1128, "close": 0.1132, "volume": 12824.9, "quote_volume": 1448.93301, "trades": 16, "taker_buy_volume": 10184.9, "taker_buy_quote": 1151.00679}, {"ts": 1775151840000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3043.2, "quote_volume": 344.4951, "trades": 3, "taker_buy_volume": 253.6, "taker_buy_quote": 28.71238}, {"ts": 1775151900000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 1613.1, "quote_volume": 182.96951, "trades": 7, "taker_buy_volume": 1187.7, "taker_buy_quote": 134.72915}, {"ts": 1775151960000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 14175.2, "quote_volume": 1603.83139, "trades": 11, "taker_buy_volume": 1753.6, "taker_buy_quote": 198.1568}, {"ts": 1775152020000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 10846.1, "quote_volume": 1227.39722, "trades": 8, "taker_buy_volume": 1777.6, "taker_buy_quote": 201.05142}, {"ts": 1775152080000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 3898.4, "quote_volume": 441.76446, "trades": 6, "taker_buy_volume": 3643.4, "taker_buy_quote": 412.90333}, {"ts": 1775152140000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 8560.5, "quote_volume": 967.05883, "trades": 18, "taker_buy_volume": 1023.5, "taker_buy_quote": 115.72915}, {"ts": 1775152200000, "open": 0.1128, "high": 0.1128, "low": 0.112, "close": 0.112, "volume": 23105.8, "quote_volume": 2593.869, "trades": 33, "taker_buy_volume": 88.8, "taker_buy_quote": 9.97224}, {"ts": 1775152260000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 7211.7, "quote_volume": 808.88744, "trades": 7, "taker_buy_volume": 4558.7, "taker_buy_quote": 511.48614}, {"ts": 1775152320000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 12881.6, "quote_volume": 1447.88694, "trades": 14, "taker_buy_volume": 7571.6, "taker_buy_quote": 851.04294}, {"ts": 1775152380000, "open": 0.1124, "high": 0.1124, "low": 0.11, "close": 0.1118, "volume": 532841.6, "quote_volume": 59306.42373, "trades": 417, "taker_buy_volume": 86693.4, "taker_buy_quote": 9662.39589}, {"ts": 1775152440000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 12868.9, "quote_volume": 1441.309, "trades": 14, "taker_buy_volume": 9166.3, "taker_buy_quote": 1026.631}, {"ts": 1775152500000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 60834.4, "quote_volume": 6834.78748, "trades": 25, "taker_buy_volume": 54484.1, "taker_buy_quote": 6122.13566}, {"ts": 1775152560000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 13537.0, "quote_volume": 1522.18278, "trades": 10, "taker_buy_volume": 420.1, "taker_buy_quote": 47.22902}, {"ts": 1775152620000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 25732.2, "quote_volume": 2904.94462, "trades": 22, "taker_buy_volume": 15598.6, "taker_buy_quote": 1761.13533}, {"ts": 1775152680000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 27059.5, "quote_volume": 3061.18109, "trades": 30, "taker_buy_volume": 6131.0, "taker_buy_quote": 693.60756}, {"ts": 1775152740000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 17209.0, "quote_volume": 1947.20331, "trades": 29, "taker_buy_volume": 5673.8, "taker_buy_quote": 642.71679}, {"ts": 1775152800000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 15890.6, "quote_volume": 1801.3012, "trades": 16, "taker_buy_volume": 8872.6, "taker_buy_quote": 1005.65726}, {"ts": 1775152860000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 13442.0, "quote_volume": 1521.11293, "trades": 19, "taker_buy_volume": 1064.7, "taker_buy_quote": 120.5289}, {"ts": 1775152920000, "open": 0.1131, "high": 0.1133, "low": 0.1122, "close": 0.1124, "volume": 43281.7, "quote_volume": 4878.17411, "trades": 40, "taker_buy_volume": 2663.6, "taker_buy_quote": 300.18826}, {"ts": 1775152980000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 21145.0, "quote_volume": 2379.69629, "trades": 32, "taker_buy_volume": 11047.6, "taker_buy_quote": 1243.31577}, {"ts": 1775153040000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 2626.7, "quote_volume": 295.94909, "trades": 4, "taker_buy_volume": 1976.7, "taker_buy_quote": 222.75909}, {"ts": 1775153100000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 9762.0, "quote_volume": 1099.00151, "trades": 15, "taker_buy_volume": 4581.2, "taker_buy_quote": 515.9596}, {"ts": 1775153160000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 42871.2, "quote_volume": 4823.58035, "trades": 43, "taker_buy_volume": 41729.2, "taker_buy_quote": 4695.30137}, {"ts": 1775153220000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 3520.3, "quote_volume": 397.68556, "trades": 10, "taker_buy_volume": 3286.8, "taker_buy_quote": 371.36261}, {"ts": 1775153280000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 8967.2, "quote_volume": 1013.49395, "trades": 16, "taker_buy_volume": 48.6, "taker_buy_quote": 5.50152}, {"ts": 1775153340000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 5065.6, "quote_volume": 571.38597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153400000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 6613.6, "quote_volume": 746.02285, "trades": 7, "taker_buy_volume": 1110.0, "taker_buy_quote": 125.32387}, {"ts": 1775153460000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 10653.7, "quote_volume": 1204.22105, "trades": 14, "taker_buy_volume": 2517.0, "taker_buy_quote": 284.6727}, {"ts": 1775153520000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 11618.6, "quote_volume": 1314.90342, "trades": 12, "taker_buy_volume": 6636.1, "taker_buy_quote": 750.94098}, {"ts": 1775153580000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 14159.9, "quote_volume": 1602.82495, "trades": 18, "taker_buy_volume": 2313.1, "taker_buy_quote": 261.84292}, {"ts": 1775153640000, "open": 0.1133, "high": 0.114, "low": 0.1133, "close": 0.114, "volume": 18278.4, "quote_volume": 2079.76174, "trades": 33, "taker_buy_volume": 11218.7, "taker_buy_quote": 1275.96566}, {"ts": 1775153700000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 38566.1, "quote_volume": 4409.94103, "trades": 22, "taker_buy_volume": 28954.7, "taker_buy_quote": 3311.83122}, {"ts": 1775153760000, "open": 0.114, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 8233.1, "quote_volume": 937.20719, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.1136, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 46163.5, "quote_volume": 5247.368, "trades": 30, "taker_buy_volume": 14719.1, "taker_buy_quote": 1673.57197}, {"ts": 1775153880000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 14958.6, "quote_volume": 1691.90129, "trades": 26, "taker_buy_volume": 6962.1, "taker_buy_quote": 787.74189}, {"ts": 1775153940000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 5026.2, "quote_volume": 569.4751, "trades": 6, "taker_buy_volume": 613.2, "taker_buy_quote": 69.4822}, {"ts": 1775154000000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 595.8, "quote_volume": 67.56372, "trades": 2, "taker_buy_volume": 595.8, "taker_buy_quote": 67.56372}, {"ts": 1775154060000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 20002.2, "quote_volume": 2265.03633, "trades": 17, "taker_buy_volume": 4835.4, "taker_buy_quote": 547.85082}, {"ts": 1775154120000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 2705.7, "quote_volume": 307.15344, "trades": 9, "taker_buy_volume": 2705.7, "taker_buy_quote": 307.15344}, {"ts": 1775154180000, "open": 0.1138, "high": 0.114, "low": 0.1131, "close": 0.1131, "volume": 28876.1, "quote_volume": 3281.85916, "trades": 41, "taker_buy_volume": 5490.1, "taker_buy_quote": 624.69468}, {"ts": 1775154240000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 16331.5, "quote_volume": 1846.49439, "trades": 29, "taker_buy_volume": 4623.1, "taker_buy_quote": 523.46077}, {"ts": 1775154300000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 6240.7, "quote_volume": 705.86024, "trades": 12, "taker_buy_volume": 973.5, "taker_buy_quote": 110.10285}, {"ts": 1775154360000, "open": 0.113, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 15506.9, "quote_volume": 1754.91053, "trades": 17, "taker_buy_volume": 6278.5, "taker_buy_quote": 710.80284}, {"ts": 1775154420000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 29103.0, "quote_volume": 3295.29795, "trades": 18, "taker_buy_volume": 28741.0, "taker_buy_quote": 3254.35575}, {"ts": 1775154480000, "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1126, "volume": 33892.2, "quote_volume": 3825.47814, "trades": 35, "taker_buy_volume": 1753.7, "taker_buy_quote": 197.46662}, {"ts": 1775154540000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 6653.5, "quote_volume": 747.85829, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 15444.9, "quote_volume": 1738.22546, "trades": 21, "taker_buy_volume": 8124.1, "taker_buy_quote": 914.13997}, {"ts": 1775154660000, "open": 0.1125, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 15666.2, "quote_volume": 1761.92642, "trades": 21, "taker_buy_volume": 6570.1, "taker_buy_quote": 739.43745}, {"ts": 1775154720000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 32213.9, "quote_volume": 3620.17606, "trades": 42, "taker_buy_volume": 1290.3, "taker_buy_quote": 144.77166}, {"ts": 1775154780000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.113, "volume": 36300.1, "quote_volume": 4099.29785, "trades": 42, "taker_buy_volume": 9586.1, "taker_buy_quote": 1082.14175}, {"ts": 1775154840000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 5092.0, "quote_volume": 575.89646, "trades": 12, "taker_buy_volume": 3193.0, "taker_buy_quote": 361.1283}, {"ts": 1775154900000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 20011.2, "quote_volume": 2260.96919, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 9053.0, "quote_volume": 1022.76179, "trades": 7, "taker_buy_volume": 5719.7, "taker_buy_quote": 646.43222}, {"ts": 1775155020000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 13823.4, "quote_volume": 1564.46907, "trades": 20, "taker_buy_volume": 12143.8, "taker_buy_quote": 1374.77155}, {"ts": 1775155080000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 34736.7, "quote_volume": 3930.57847, "trades": 26, "taker_buy_volume": 2114.3, "taker_buy_quote": 239.55019}, {"ts": 1775155140000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1133, "volume": 24325.5, "quote_volume": 2755.86938, "trades": 33, "taker_buy_volume": 13467.5, "taker_buy_quote": 1525.12558}, {"ts": 1775155200000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 26444.0, "quote_volume": 2996.94773, "trades": 27, "taker_buy_volume": 5447.0, "taker_buy_quote": 617.7251}, {"ts": 1775155260000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 14808.3, "quote_volume": 1678.26097, "trades": 20, "taker_buy_volume": 6539.2, "taker_buy_quote": 741.37194}, {"ts": 1775155320000, "open": 0.1134, "high": 0.114, "low": 0.1134, "close": 0.114, "volume": 62029.4, "quote_volume": 7056.94366, "trades": 46, "taker_buy_volume": 52756.3, "taker_buy_quote": 6002.82859}, {"ts": 1775155380000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 49549.0, "quote_volume": 5643.01155, "trades": 22, "taker_buy_volume": 34909.3, "taker_buy_quote": 3976.59758}, {"ts": 1775155440000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.114, "volume": 12513.9, "quote_volume": 1426.77398, "trades": 26, "taker_buy_volume": 9802.1, "taker_buy_quote": 1117.65736}, {"ts": 1775155500000, "open": 0.1142, "high": 0.1149, "low": 0.1142, "close": 0.1146, "volume": 35309.9, "quote_volume": 4045.23396, "trades": 44, "taker_buy_volume": 25667.4, "taker_buy_quote": 2939.98417}, {"ts": 1775155560000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 12906.8, "quote_volume": 1475.00531, "trades": 21, "taker_buy_volume": 300.0, "taker_buy_quote": 34.38}, {"ts": 1775155620000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 21862.4, "quote_volume": 2486.56783, "trades": 14, "taker_buy_volume": 17797.9, "taker_buy_quote": 2024.02774}, {"ts": 1775155680000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 7539.7, "quote_volume": 857.23021, "trades": 11, "taker_buy_volume": 2299.7, "taker_buy_quote": 261.60586}, {"ts": 1775155740000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 9602.9, "quote_volume": 1093.07154, "trades": 16, "taker_buy_volume": 7982.2, "taker_buy_quote": 908.49517}, {"ts": 1775155800000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 24172.1, "quote_volume": 2756.2191, "trades": 18, "taker_buy_volume": 13880.1, "taker_buy_quote": 1583.45115}, {"ts": 1775155860000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 6099.2, "quote_volume": 694.30774, "trades": 15, "taker_buy_volume": 2331.4, "taker_buy_quote": 265.1196}, {"ts": 1775155920000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 18820.0, "quote_volume": 2139.8275, "trades": 13, "taker_buy_volume": 18755.0, "taker_buy_quote": 2132.4435}, {"ts": 1775155980000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 18774.3, "quote_volume": 2134.88441, "trades": 22, "taker_buy_volume": 6612.0, "taker_buy_quote": 752.04777}, {"ts": 1775156040000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 4514.3, "quote_volume": 514.38431, "trades": 9, "taker_buy_volume": 3857.8, "taker_buy_quote": 439.60896}, {"ts": 1775156100000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 4355.7, "quote_volume": 495.6276, "trades": 14, "taker_buy_volume": 871.9, "taker_buy_quote": 99.13503}, {"ts": 1775156160000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 21111.6, "quote_volume": 2388.94681, "trades": 44, "taker_buy_volume": 7068.5, "taker_buy_quote": 799.69785}, {"ts": 1775156220000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 25834.5, "quote_volume": 2920.70885, "trades": 22, "taker_buy_volume": 21694.8, "taker_buy_quote": 2453.00498}, {"ts": 1775156280000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 5176.9, "quote_volume": 585.96693, "trades": 14, "taker_buy_volume": 3300.4, "taker_buy_quote": 373.77524}, {"ts": 1775156340000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 7313.3, "quote_volume": 827.04909, "trades": 16, "taker_buy_volume": 5009.4, "taker_buy_quote": 566.478}, {"ts": 1775156400000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 13680.2, "quote_volume": 1547.80591, "trades": 24, "taker_buy_volume": 4897.5, "taker_buy_quote": 554.60083}, {"ts": 1775156460000, "open": 0.1131, "high": 0.1145, "low": 0.1131, "close": 0.1145, "volume": 29112.5, "quote_volume": 3316.49913, "trades": 65, "taker_buy_volume": 23155.6, "taker_buy_quote": 2636.25631}, {"ts": 1775156520000, "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 11483.0, "quote_volume": 1314.75118, "trades": 26, "taker_buy_volume": 5143.1, "taker_buy_quote": 589.13499}, {"ts": 1775156580000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 15747.0, "quote_volume": 1793.68355, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 18855.3, "quote_volume": 2147.74173, "trades": 7, "taker_buy_volume": 14465.5, "taker_buy_quote": 1647.74351}, {"ts": 1775156700000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 1157.9, "quote_volume": 131.43618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3587.0, "quote_volume": 407.4832, "trades": 5, "taker_buy_volume": 3587.0, "taker_buy_quote": 407.4832}, {"ts": 1775156820000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 25067.6, "quote_volume": 2855.12937, "trades": 33, "taker_buy_volume": 20215.0, "taker_buy_quote": 2302.85046}, {"ts": 1775156880000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 292.1, "quote_volume": 33.24177, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 22.77}, {"ts": 1775156940000, "open": 0.1137, "high": 0.1141, "low": 0.1136, "close": 0.114, "volume": 58594.2, "quote_volume": 6672.62603, "trades": 50, "taker_buy_volume": 34543.1, "taker_buy_quote": 3933.97734}, {"ts": 1775157000000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 34350.2, "quote_volume": 3925.39997, "trades": 43, "taker_buy_volume": 25747.5, "taker_buy_quote": 2942.86539}, {"ts": 1775157060000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 30610.1, "quote_volume": 3505.4244, "trades": 25, "taker_buy_volume": 14842.4, "taker_buy_quote": 1700.06127}, {"ts": 1775157120000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 22814.0, "quote_volume": 2614.19535, "trades": 25, "taker_buy_volume": 15984.2, "taker_buy_quote": 1832.03218}, {"ts": 1775157180000, "open": 0.1146, "high": 0.1148, "low": 0.1144, "close": 0.1145, "volume": 39750.1, "quote_volume": 4557.98719, "trades": 37, "taker_buy_volume": 26920.9, "taker_buy_quote": 3087.46736}, {"ts": 1775157240000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 9147.1, "quote_volume": 1046.50967, "trades": 13, "taker_buy_volume": 3964.0, "taker_buy_quote": 453.57888}, {"ts": 1775157300000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 6848.5, "quote_volume": 781.30598, "trades": 9, "taker_buy_volume": 1153.5, "taker_buy_quote": 131.60025}, {"ts": 1775157360000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1138, "volume": 19861.1, "quote_volume": 2258.1986, "trades": 21, "taker_buy_volume": 11760.7, "taker_buy_quote": 1337.39533}, {"ts": 1775157420000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2739.9, "quote_volume": 312.07461, "trades": 3, "taker_buy_volume": 2739.9, "taker_buy_quote": 312.07461}, {"ts": 1775157480000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 12442.1, "quote_volume": 1416.08619, "trades": 16, "taker_buy_volume": 3548.9, "taker_buy_quote": 404.04487}, {"ts": 1775157540000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 16306.5, "quote_volume": 1857.89507, "trades": 14, "taker_buy_volume": 15294.0, "taker_buy_quote": 1742.47007}, {"ts": 1775157600000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 3931.1, "quote_volume": 448.00354, "trades": 11, "taker_buy_volume": 2587.8, "taker_buy_quote": 294.90042}, {"ts": 1775157660000, "open": 0.1138, "high": 0.1142, "low": 0.1134, "close": 0.1134, "volume": 30265.8, "quote_volume": 3446.85964, "trades": 31, "taker_buy_volume": 17040.3, "taker_buy_quote": 1942.28343}, {"ts": 1775157720000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 7417.6, "quote_volume": 839.25451, "trades": 19, "taker_buy_volume": 3645.2, "taker_buy_quote": 412.43212}, {"ts": 1775157780000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 9879.2, "quote_volume": 1117.45329, "trades": 13, "taker_buy_volume": 7970.7, "taker_buy_quote": 901.65442}, {"ts": 1775157840000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 8887.8, "quote_volume": 1001.35928, "trades": 16, "taker_buy_volume": 6765.4, "taker_buy_quote": 762.21516}, {"ts": 1775157900000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 7699.6, "quote_volume": 867.86662, "trades": 12, "taker_buy_volume": 5391.6, "taker_buy_quote": 607.78332}, {"ts": 1775157960000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 5852.0, "quote_volume": 658.9352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 20865.7, "quote_volume": 2348.92659, "trades": 14, "taker_buy_volume": 6245.3, "taker_buy_quote": 703.84531}, {"ts": 1775158080000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 568.4, "quote_volume": 63.97221, "trades": 3, "taker_buy_volume": 160.5, "taker_buy_quote": 18.08346}, {"ts": 1775158140000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 4683.0, "quote_volume": 527.78874, "trades": 8, "taker_buy_volume": 4583.0, "taker_buy_quote": 516.51874}, {"ts": 1775158200000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 4637.5, "quote_volume": 524.25138, "trades": 9, "taker_buy_volume": 3253.8, "taker_buy_quote": 367.75491}, {"ts": 1775158260000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 5865.6, "quote_volume": 663.21963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.1131, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 35100.1, "quote_volume": 3962.9882, "trades": 46, "taker_buy_volume": 17331.9, "taker_buy_quote": 1957.67456}, {"ts": 1775158380000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 20264.1, "quote_volume": 2289.37948, "trades": 30, "taker_buy_volume": 20166.4, "taker_buy_quote": 2278.36381}, {"ts": 1775158440000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 12332.3, "quote_volume": 1390.9764, "trades": 33, "taker_buy_volume": 7100.0, "taker_buy_quote": 801.07}, {"ts": 1775158500000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 29050.0, "quote_volume": 3271.16594, "trades": 53, "taker_buy_volume": 16925.0, "taker_buy_quote": 1907.04946}, {"ts": 1775158560000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 7812.6, "quote_volume": 879.54661, "trades": 16, "taker_buy_volume": 6291.1, "taker_buy_quote": 708.37786}, {"ts": 1775158620000, "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1126, "volume": 41768.7, "quote_volume": 4701.9653, "trades": 63, "taker_buy_volume": 20865.3, "taker_buy_quote": 2349.38067}, {"ts": 1775158680000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 1061.4, "quote_volume": 119.61, "trades": 2, "taker_buy_volume": 1012.5, "taker_buy_quote": 114.10875}, {"ts": 1775158740000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 796.9, "quote_volume": 89.49309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 2141.5, "quote_volume": 240.06271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1631.0, "quote_volume": 183.0031, "trades": 4, "taker_buy_volume": 49.0, "taker_buy_quote": 5.5027}, {"ts": 1775158920000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 332.5, "quote_volume": 37.3474, "trades": 4, "taker_buy_volume": 126.0, "taker_buy_quote": 14.1624}, {"ts": 1775158980000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 10480.0, "quote_volume": 1172.27363, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 24559.3, "quote_volume": 2742.08112, "trades": 26, "taker_buy_volume": 17383.8, "taker_buy_quote": 1941.23555}, {"ts": 1775159100000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 5067.3, "quote_volume": 565.88133, "trades": 7, "taker_buy_volume": 49.2, "taker_buy_quote": 5.50056}, {"ts": 1775159160000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 312.7, "quote_volume": 34.98525, "trades": 4, "taker_buy_volume": 312.7, "taker_buy_quote": 34.98525}, {"ts": 1775159220000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 2286.5, "quote_volume": 255.49149, "trades": 3, "taker_buy_volume": 379.6, "taker_buy_quote": 42.40132}, {"ts": 1775159280000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 3341.7, "quote_volume": 372.70573, "trades": 6, "taker_buy_volume": 1012.5, "taker_buy_quote": 112.89375}, {"ts": 1775159340000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 4947.2, "quote_volume": 552.10752, "trades": 8, "taker_buy_volume": 1609.6, "taker_buy_quote": 179.63136}, {"ts": 1775159400000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 49.3, "quote_volume": 5.50681, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 5.50681}, {"ts": 1775159460000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 3974.1, "quote_volume": 444.06892, "trades": 8, "taker_buy_volume": 454.6, "taker_buy_quote": 50.79718}, {"ts": 1775159520000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 8100.6, "quote_volume": 901.51542, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 11165.8, "quote_volume": 1242.62619, "trades": 19, "taker_buy_volume": 8585.7, "taker_buy_quote": 955.46106}, {"ts": 1775159640000, "open": 0.1112, "high": 0.1114, "low": 0.1108, "close": 0.111, "volume": 69306.5, "quote_volume": 7700.51876, "trades": 70, "taker_buy_volume": 16805.5, "taker_buy_quote": 1868.35953}, {"ts": 1775159700000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 71129.9, "quote_volume": 7891.80228, "trades": 36, "taker_buy_volume": 33406.8, "taker_buy_quote": 3706.62755}, {"ts": 1775159760000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 6844.7, "quote_volume": 758.01494, "trades": 16, "taker_buy_volume": 2025.0, "taker_buy_quote": 224.06625}, {"ts": 1775159820000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 13262.5, "quote_volume": 1469.64309, "trades": 22, "taker_buy_volume": 6691.5, "taker_buy_quote": 741.4498}, {"ts": 1775159880000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 16803.6, "quote_volume": 1858.26891, "trades": 32, "taker_buy_volume": 6463.0, "taker_buy_quote": 714.7846}, {"ts": 1775159940000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 4271.3, "quote_volume": 471.76617, "trades": 6, "taker_buy_volume": 2650.6, "taker_buy_quote": 292.8913}, {"ts": 1775160000000, "open": 0.1103, "high": 0.1111, "low": 0.1101, "close": 0.1109, "volume": 61624.9, "quote_volume": 6823.14391, "trades": 63, "taker_buy_volume": 46229.3, "taker_buy_quote": 5117.50123}, {"ts": 1775160060000, "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 7465.7, "quote_volume": 828.51919, "trades": 15, "taker_buy_volume": 4516.8, "taker_buy_quote": 501.57364}, {"ts": 1775160120000, "open": 0.1111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 43837.5, "quote_volume": 4851.98476, "trades": 51, "taker_buy_volume": 32857.2, "taker_buy_quote": 3636.92654}, {"ts": 1775160180000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 5149.5, "quote_volume": 569.60674, "trades": 11, "taker_buy_volume": 3693.0, "taker_buy_quote": 408.6233}, {"ts": 1775160240000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 76850.4, "quote_volume": 8508.12293, "trades": 32, "taker_buy_volume": 74917.8, "taker_buy_quote": 8294.16563}, {"ts": 1775160300000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 2333.6, "quote_volume": 258.57452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.1107, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 23333.3, "quote_volume": 2581.33558, "trades": 31, "taker_buy_volume": 10726.3, "taker_buy_quote": 1186.27074}, {"ts": 1775160420000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 1278.7, "quote_volume": 141.76908, "trades": 7, "taker_buy_volume": 1197.8, "taker_buy_quote": 132.81345}, {"ts": 1775160480000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 968.3, "quote_volume": 107.4813, "trades": 3, "taker_buy_volume": 968.3, "taker_buy_quote": 107.4813}, {"ts": 1775160540000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1837.3, "quote_volume": 203.9403, "trades": 1, "taker_buy_volume": 1837.3, "taker_buy_quote": 203.9403}, {"ts": 1775160600000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 32106.3, "quote_volume": 3550.0725, "trades": 41, "taker_buy_volume": 16946.5, "taker_buy_quote": 1872.67485}, {"ts": 1775160660000, "open": 0.1106, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 26416.1, "quote_volume": 2920.23884, "trades": 27, "taker_buy_volume": 22132.4, "taker_buy_quote": 2446.67918}, {"ts": 1775160720000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 4963.4, "quote_volume": 548.57599, "trades": 8, "taker_buy_volume": 99.7, "taker_buy_quote": 11.03179}, {"ts": 1775160780000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 29311.7, "quote_volume": 3239.79116, "trades": 23, "taker_buy_volume": 19065.6, "taker_buy_quote": 2107.31175}, {"ts": 1775160840000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 5739.6, "quote_volume": 634.86222, "trades": 7, "taker_buy_volume": 1529.8, "taker_buy_quote": 169.44266}, {"ts": 1775160900000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2419.8, "quote_volume": 267.24717, "trades": 4, "taker_buy_volume": 1357.4, "taker_buy_quote": 149.85696}, {"ts": 1775160960000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 25866.0, "quote_volume": 2848.50387, "trades": 13, "taker_buy_volume": 10656.1, "taker_buy_quote": 1173.23661}, {"ts": 1775161020000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 4803.8, "quote_volume": 528.74218, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 12078.6, "quote_volume": 1323.57533, "trades": 30, "taker_buy_volume": 2936.1, "taker_buy_quote": 321.84928}, {"ts": 1775161140000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 7533.0, "quote_volume": 826.73869, "trades": 10, "taker_buy_volume": 2553.0, "taker_buy_quote": 280.3194}, {"ts": 1775161200000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 4827.8, "quote_volume": 529.98737, "trades": 9, "taker_buy_volume": 1062.0, "taker_buy_quote": 116.7138}, {"ts": 1775161260000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1311.9, "quote_volume": 144.309, "trades": 3, "taker_buy_volume": 749.4, "taker_buy_quote": 82.434}, {"ts": 1775161320000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 19179.2, "quote_volume": 2106.62517, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 15294.2, "quote_volume": 1682.362, "trades": 11, "taker_buy_volume": 3751.1, "taker_buy_quote": 412.621}, {"ts": 1775161440000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 33439.0, "quote_volume": 3675.40889, "trades": 9, "taker_buy_volume": 22682.1, "taker_buy_quote": 2492.76279}, {"ts": 1775161500000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 9288.4, "quote_volume": 1025.19873, "trades": 16, "taker_buy_volume": 6715.2, "taker_buy_quote": 741.20997}, {"ts": 1775161560000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 15281.8, "quote_volume": 1685.78663, "trades": 20, "taker_buy_volume": 2771.3, "taker_buy_quote": 305.76616}, {"ts": 1775161620000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1101, "volume": 20169.9, "quote_volume": 2222.46005, "trades": 30, "taker_buy_volume": 5500.0, "taker_buy_quote": 606.71457}, {"ts": 1775161680000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 17337.9, "quote_volume": 1909.052, "trades": 21, "taker_buy_volume": 2927.5, "taker_buy_quote": 322.5921}, {"ts": 1775161740000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 4381.0, "quote_volume": 482.22045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 36857.1, "quote_volume": 4057.52068, "trades": 41, "taker_buy_volume": 5604.1, "taker_buy_quote": 617.35756}, {"ts": 1775161860000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 8740.1, "quote_volume": 963.3208, "trades": 12, "taker_buy_volume": 1806.3, "taker_buy_quote": 198.97686}, {"ts": 1775161920000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 10788.3, "quote_volume": 1191.15907, "trades": 23, "taker_buy_volume": 1322.1, "taker_buy_quote": 146.04812}, {"ts": 1775161980000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1238.9, "quote_volume": 136.46768, "trades": 5, "taker_buy_volume": 676.3, "taker_buy_quote": 74.46916}, {"ts": 1775162040000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 28397.3, "quote_volume": 3126.44691, "trades": 23, "taker_buy_volume": 5018.2, "taker_buy_quote": 552.82545}, {"ts": 1775162100000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1860.2, "quote_volume": 204.99404, "trades": 2, "taker_buy_volume": 1860.2, "taker_buy_quote": 204.99404}, {"ts": 1775162160000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 29313.2, "quote_volume": 3234.35151, "trades": 31, "taker_buy_volume": 16053.4, "taker_buy_quote": 1771.48371}, {"ts": 1775162220000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 7147.1, "quote_volume": 791.76601, "trades": 10, "taker_buy_volume": 1135.9, "taker_buy_quote": 125.85275}, {"ts": 1775162280000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 16027.3, "quote_volume": 1773.75915, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.1108, "high": 0.1116, "low": 0.1108, "close": 0.1113, "volume": 50681.4, "quote_volume": 5636.52195, "trades": 52, "taker_buy_volume": 23588.7, "taker_buy_quote": 2622.97615}, {"ts": 1775162400000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 6546.7, "quote_volume": 730.28806, "trades": 16, "taker_buy_volume": 1384.2, "taker_buy_quote": 154.53677}, {"ts": 1775162460000, "open": 0.1117, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 43807.8, "quote_volume": 4911.55042, "trades": 85, "taker_buy_volume": 15691.1, "taker_buy_quote": 1760.31907}, {"ts": 1775162520000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 13260.6, "quote_volume": 1484.58574, "trades": 17, "taker_buy_volume": 5752.2, "taker_buy_quote": 644.00891}, {"ts": 1775162580000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 9079.0, "quote_volume": 1015.93911, "trades": 18, "taker_buy_volume": 3034.0, "taker_buy_quote": 339.45092}, {"ts": 1775162640000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 21063.8, "quote_volume": 2361.06145, "trades": 19, "taker_buy_volume": 14702.2, "taker_buy_quote": 1648.55751}, {"ts": 1775162700000, "open": 0.112, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 17038.0, "quote_volume": 1909.36935, "trades": 30, "taker_buy_volume": 1199.4, "taker_buy_quote": 134.59538}, {"ts": 1775162760000, "open": 0.1122, "high": 0.1122, "low": 0.1115, "close": 0.1117, "volume": 66813.8, "quote_volume": 7463.00034, "trades": 47, "taker_buy_volume": 27298.5, "taker_buy_quote": 3044.56667}, {"ts": 1775162820000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 7994.8, "quote_volume": 894.61812, "trades": 7, "taker_buy_volume": 3400.7, "taker_buy_quote": 380.53833}, {"ts": 1775162880000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 17563.2, "quote_volume": 1959.11891, "trades": 24, "taker_buy_volume": 12746.1, "taker_buy_quote": 1421.79043}, {"ts": 1775162940000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 10695.2, "quote_volume": 1194.9178, "trades": 12, "taker_buy_volume": 9670.2, "taker_buy_quote": 1080.3228}, {"ts": 1775163000000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 29469.8, "quote_volume": 3287.27535, "trades": 41, "taker_buy_volume": 376.0, "taker_buy_quote": 41.8488}, {"ts": 1775163060000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 18054.9, "quote_volume": 2012.57805, "trades": 29, "taker_buy_volume": 4650.0, "taker_buy_quote": 518.57195}, {"ts": 1775163120000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 26647.3, "quote_volume": 2969.55309, "trades": 33, "taker_buy_volume": 12496.2, "taker_buy_quote": 1393.06109}, {"ts": 1775163180000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 14041.0, "quote_volume": 1561.88536, "trades": 14, "taker_buy_volume": 1474.8, "taker_buy_quote": 164.14524}, {"ts": 1775163240000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 9161.4, "quote_volume": 1017.76028, "trades": 16, "taker_buy_volume": 2586.5, "taker_buy_quote": 287.36015}, {"ts": 1775163300000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 19619.2, "quote_volume": 2182.63435, "trades": 26, "taker_buy_volume": 7668.6, "taker_buy_quote": 853.41393}, {"ts": 1775163360000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 7289.7, "quote_volume": 809.69792, "trades": 9, "taker_buy_volume": 45.1, "taker_buy_quote": 5.0061}, {"ts": 1775163420000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 3995.0, "quote_volume": 442.95209, "trades": 9, "taker_buy_volume": 180.5, "taker_buy_quote": 20.01745}, {"ts": 1775163480000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 18093.4, "quote_volume": 2002.86745, "trades": 17, "taker_buy_volume": 1106.3, "taker_buy_quote": 122.47768}, {"ts": 1775163540000, "open": 0.1105, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 8898.5, "quote_volume": 981.88063, "trades": 17, "taker_buy_volume": 2900.6, "taker_buy_quote": 320.28852}, {"ts": 1775163600000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 10946.7, "quote_volume": 1208.30602, "trades": 14, "taker_buy_volume": 4894.9, "taker_buy_quote": 540.39696}, {"ts": 1775163660000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 7976.6, "quote_volume": 878.65488, "trades": 10, "taker_buy_volume": 55.0, "taker_buy_quote": 6.061}, {"ts": 1775163720000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 5006.3, "quote_volume": 551.19363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 6502.6, "quote_volume": 718.52687, "trades": 14, "taker_buy_volume": 259.4, "taker_buy_quote": 28.63571}, {"ts": 1775163840000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 1805.5, "quote_volume": 199.6883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 7248.3, "quote_volume": 801.89891, "trades": 11, "taker_buy_volume": 2477.8, "taker_buy_quote": 274.18036}, {"ts": 1775163960000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 16312.8, "quote_volume": 1805.44929, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164020000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 1032.5, "quote_volume": 114.22351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 16750.3, "quote_volume": 1852.57352, "trades": 12, "taker_buy_volume": 10595.1, "taker_buy_quote": 1171.99154}, {"ts": 1775164140000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 12073.2, "quote_volume": 1330.11525, "trades": 16, "taker_buy_volume": 5516.0, "taker_buy_quote": 607.3116}, {"ts": 1775164200000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 10764.7, "quote_volume": 1184.9119, "trades": 14, "taker_buy_volume": 1834.7, "taker_buy_quote": 202.00047}, {"ts": 1775164260000, "open": 0.1101, "high": 0.1101, "low": 0.109, "close": 0.109, "volume": 28611.1, "quote_volume": 3130.81437, "trades": 44, "taker_buy_volume": 7245.8, "taker_buy_quote": 793.36412}, {"ts": 1775164320000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 6951.3, "quote_volume": 755.45371, "trades": 20, "taker_buy_volume": 447.4, "taker_buy_quote": 48.68503}, {"ts": 1775164380000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 19453.0, "quote_volume": 2113.41765, "trades": 20, "taker_buy_volume": 2664.0, "taker_buy_quote": 289.7649}, {"ts": 1775164440000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 13207.0, "quote_volume": 1437.40648, "trades": 16, "taker_buy_volume": 3253.2, "taker_buy_quote": 354.41112}, {"ts": 1775164500000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 19296.5, "quote_volume": 2101.68555, "trades": 22, "taker_buy_volume": 10775.0, "taker_buy_quote": 1173.72597}, {"ts": 1775164560000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 14818.5, "quote_volume": 1616.98163, "trades": 17, "taker_buy_volume": 14818.5, "taker_buy_quote": 1616.98163}, {"ts": 1775164620000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 10647.9, "quote_volume": 1162.75068, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 9603.8, "quote_volume": 1051.05473, "trades": 17, "taker_buy_volume": 5973.2, "taker_buy_quote": 653.59666}, {"ts": 1775164740000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 4216.4, "quote_volume": 461.6958, "trades": 4, "taker_buy_volume": 2025.0, "taker_buy_quote": 221.7375}, {"ts": 1775164800000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 19119.4, "quote_volume": 2095.19213, "trades": 21, "taker_buy_volume": 10360.3, "taker_buy_quote": 1136.33345}, {"ts": 1775164860000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 6928.8, "quote_volume": 757.88072, "trades": 11, "taker_buy_volume": 2357.4, "taker_buy_quote": 258.1353}, {"ts": 1775164920000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 5881.2, "quote_volume": 644.57952, "trades": 6, "taker_buy_volume": 2072.4, "taker_buy_quote": 227.13504}, {"ts": 1775164980000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2412.2, "quote_volume": 264.1359, "trades": 4, "taker_buy_volume": 1338.8, "taker_buy_quote": 146.5986}, {"ts": 1775165040000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 4909.7, "quote_volume": 537.93283, "trades": 14, "taker_buy_volume": 4343.3, "taker_buy_quote": 475.91203}, {"ts": 1775165100000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 5341.9, "quote_volume": 586.86443, "trades": 15, "taker_buy_volume": 3621.0, "taker_buy_quote": 397.89735}, {"ts": 1775165160000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 4610.4, "quote_volume": 507.60504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 33856.2, "quote_volume": 3725.60486, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 592.9, "quote_volume": 65.3002, "trades": 4, "taker_buy_volume": 506.9, "taker_buy_quote": 55.8316}, {"ts": 1775165340000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8433.9, "quote_volume": 927.729, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 6259.8, "quote_volume": 690.65703, "trades": 12, "taker_buy_volume": 3009.2, "taker_buy_quote": 331.95745}, {"ts": 1775165460000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 16929.4, "quote_volume": 1876.14478, "trades": 26, "taker_buy_volume": 12611.9, "taker_buy_quote": 1397.84569}, {"ts": 1775165520000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 383.4, "quote_volume": 42.34345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 1096.1, "quote_volume": 121.02435, "trades": 2, "taker_buy_volume": 49.7, "taker_buy_quote": 5.50179}, {"ts": 1775165640000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2413.9, "quote_volume": 266.97734, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 5221.0, "quote_volume": 576.43222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 6297.3, "quote_volume": 693.97907, "trades": 7, "taker_buy_volume": 58.1, "taker_buy_quote": 6.41424}, {"ts": 1775165820000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 5766.9, "quote_volume": 634.58112, "trades": 12, "taker_buy_volume": 833.3, "taker_buy_quote": 91.82966}, {"ts": 1775165880000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 166.3, "quote_volume": 18.30361, "trades": 2, "taker_buy_volume": 90.8, "taker_buy_quote": 10.00616}, {"ts": 1775165940000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 6225.4, "quote_volume": 683.0441, "trades": 14, "taker_buy_volume": 650.7, "taker_buy_quote": 71.25165}, {"ts": 1775166000000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 9705.4, "quote_volume": 1062.68208, "trades": 9, "taker_buy_volume": 4698.6, "taker_buy_quote": 514.6967}, {"ts": 1775166060000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 14077.6, "quote_volume": 1537.98159, "trades": 14, "taker_buy_volume": 639.9, "taker_buy_quote": 70.00506}, {"ts": 1775166120000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1466.6, "quote_volume": 159.74617, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 343.9, "quote_volume": 37.41632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 9000.7, "quote_volume": 978.48686, "trades": 14, "taker_buy_volume": 995.3, "taker_buy_quote": 108.08958}, {"ts": 1775166300000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 7185.8, "quote_volume": 781.30694, "trades": 10, "taker_buy_volume": 1837.8, "taker_buy_quote": 199.92266}, {"ts": 1775166360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3380.3, "quote_volume": 367.43861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 22217.9, "quote_volume": 2415.3808, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 22135.3, "quote_volume": 2407.07546, "trades": 26, "taker_buy_volume": 3819.2, "taker_buy_quote": 415.91593}, {"ts": 1775166540000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 568.7, "quote_volume": 61.76082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3126.9, "quote_volume": 339.58134, "trades": 5, "taker_buy_volume": 2646.7, "taker_buy_quote": 287.43162}, {"ts": 1775166660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 18401.4, "quote_volume": 1999.6831, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 7433.7, "quote_volume": 806.24818, "trades": 13, "taker_buy_volume": 1747.9, "taker_buy_quote": 189.53046}, {"ts": 1775166780000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 1263.6, "quote_volume": 136.70913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.108, "high": 0.1088, "low": 0.108, "close": 0.1088, "volume": 5072.5, "quote_volume": 548.48738, "trades": 12, "taker_buy_volume": 975.7, "taker_buy_quote": 105.60918}, {"ts": 1775166900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 739.0, "quote_volume": 80.4032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 6676.6, "quote_volume": 727.08174, "trades": 11, "taker_buy_volume": 843.4, "taker_buy_quote": 91.84626}, {"ts": 1775167020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 919.0, "quote_volume": 99.98214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 152.2, "quote_volume": 16.51369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 1674.8, "quote_volume": 182.04997, "trades": 8, "taker_buy_volume": 202.5, "taker_buy_quote": 22.02186}, {"ts": 1775167320000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 18922.4, "quote_volume": 2050.84074, "trades": 18, "taker_buy_volume": 553.8, "taker_buy_quote": 60.14727}, {"ts": 1775167380000, "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 6769.6, "quote_volume": 735.038, "trades": 10, "taker_buy_volume": 450.7, "taker_buy_quote": 49.06605}, {"ts": 1775167440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1877.4, "quote_volume": 204.26112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 9508.7, "quote_volume": 1033.80293, "trades": 10, "taker_buy_volume": 1235.0, "taker_buy_quote": 134.368}, {"ts": 1775167560000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 3842.2, "quote_volume": 418.47237, "trades": 7, "taker_buy_volume": 3842.2, "taker_buy_quote": 418.47237}, {"ts": 1775167620000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 17904.9, "quote_volume": 1952.01021, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 2211.8, "quote_volume": 241.51896, "trades": 7, "taker_buy_volume": 2026.2, "taker_buy_quote": 221.25144}, {"ts": 1775167740000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 1804.8, "quote_volume": 197.10461, "trades": 3, "taker_buy_volume": 50.3, "taker_buy_quote": 5.50282}, {"ts": 1775167800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 1385.3, "quote_volume": 151.69553, "trades": 5, "taker_buy_volume": 1385.3, "taker_buy_quote": 151.69553}, {"ts": 1775167860000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 2833.0, "quote_volume": 310.13963, "trades": 6, "taker_buy_volume": 154.7, "taker_buy_quote": 16.93965}, {"ts": 1775167920000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 10399.0, "quote_volume": 1138.88728, "trades": 8, "taker_buy_volume": 10023.9, "taker_buy_quote": 1097.88885}, {"ts": 1775167980000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 1860.2, "quote_volume": 203.72062, "trades": 4, "taker_buy_volume": 143.6, "taker_buy_quote": 15.75292}, {"ts": 1775168040000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 50.1, "quote_volume": 5.50098, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 5.50098}, {"ts": 1775168100000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 8698.2, "quote_volume": 957.07535, "trades": 16, "taker_buy_volume": 1133.3, "taker_buy_quote": 124.66299}, {"ts": 1775168160000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 3918.3, "quote_volume": 432.49494, "trades": 9, "taker_buy_volume": 1852.1, "taker_buy_quote": 204.43371}, {"ts": 1775168220000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 3939.7, "quote_volume": 434.54391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2877.4, "quote_volume": 316.80174, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 194.9871}, {"ts": 1775168340000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2336.3, "quote_volume": 257.41325, "trades": 6, "taker_buy_volume": 1866.2, "taker_buy_quote": 205.65524}, {"ts": 1775168400000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 344.6, "quote_volume": 37.97492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2216.4, "quote_volume": 243.804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 8093.1, "quote_volume": 892.41913, "trades": 13, "taker_buy_volume": 7748.5, "taker_buy_quote": 854.44421}, {"ts": 1775168580000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 14209.1, "quote_volume": 1571.00171, "trades": 16, "taker_buy_volume": 4265.3, "taker_buy_quote": 471.75509}, {"ts": 1775168700000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1824.9, "quote_volume": 201.46896, "trades": 2, "taker_buy_volume": 1775.0, "taker_buy_quote": 195.96}, {"ts": 1775168760000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 3724.9, "quote_volume": 410.662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 3635.5, "quote_volume": 400.45256, "trades": 2, "taker_buy_volume": 3635.5, "taker_buy_quote": 400.45256}, {"ts": 1775168880000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1788.3, "quote_volume": 196.89183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.1103, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 6182.3, "quote_volume": 682.54013, "trades": 11, "taker_buy_volume": 5760.5, "taker_buy_quote": 635.98521}, {"ts": 1775169060000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 19959.0, "quote_volume": 2208.93972, "trades": 18, "taker_buy_volume": 8897.5, "taker_buy_quote": 985.44107}, {"ts": 1775169120000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 2514.0, "quote_volume": 278.08893, "trades": 6, "taker_buy_volume": 59.7, "taker_buy_quote": 6.59685}, {"ts": 1775169180000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 6180.9, "quote_volume": 684.28894, "trades": 9, "taker_buy_volume": 4260.7, "taker_buy_quote": 471.53078}, {"ts": 1775169240000, "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.1115, "volume": 27378.7, "quote_volume": 3047.61033, "trades": 46, "taker_buy_volume": 20559.2, "taker_buy_quote": 2287.97773}, {"ts": 1775169300000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1119, "volume": 34321.3, "quote_volume": 3830.85814, "trades": 44, "taker_buy_volume": 14329.8, "taker_buy_quote": 1600.60422}, {"ts": 1775169360000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 18086.9, "quote_volume": 2023.92262, "trades": 19, "taker_buy_volume": 98.3, "taker_buy_quote": 11.01451}, {"ts": 1775169420000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 7150.1, "quote_volume": 799.36328, "trades": 14, "taker_buy_volume": 12.2, "taker_buy_quote": 1.36396}, {"ts": 1775169480000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 7770.7, "quote_volume": 871.90494, "trades": 15, "taker_buy_volume": 3671.4, "taker_buy_quote": 411.99753}, {"ts": 1775169540000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 10825.1, "quote_volume": 1219.76232, "trades": 21, "taker_buy_volume": 4588.7, "taker_buy_quote": 517.04011}, {"ts": 1775169600000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 9112.7, "quote_volume": 1028.5591, "trades": 14, "taker_buy_volume": 2012.3, "taker_buy_quote": 227.27635}, {"ts": 1775169660000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 3707.4, "quote_volume": 418.18005, "trades": 7, "taker_buy_volume": 48.8, "taker_buy_quote": 5.50464}, {"ts": 1775169720000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 653.3, "quote_volume": 73.49624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 10557.1, "quote_volume": 1184.54391, "trades": 16, "taker_buy_volume": 1949.6, "taker_buy_quote": 218.74512}, {"ts": 1775169840000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 11375.1, "quote_volume": 1274.44609, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 9256.3, "quote_volume": 1034.13593, "trades": 10, "taker_buy_volume": 630.6, "taker_buy_quote": 70.56414}, {"ts": 1775169960000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 2122.8, "quote_volume": 236.64701, "trades": 9, "taker_buy_volume": 967.5, "taker_buy_quote": 107.87625}, {"ts": 1775170020000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2169.8, "quote_volume": 241.9327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 17513.3, "quote_volume": 1954.6224, "trades": 10, "taker_buy_volume": 98.6, "taker_buy_quote": 11.00869}, {"ts": 1775170140000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 327.4, "quote_volume": 36.43962, "trades": 2, "taker_buy_volume": 327.4, "taker_buy_quote": 36.43962}, {"ts": 1775170200000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 2837.7, "quote_volume": 315.83013, "trades": 3, "taker_buy_volume": 1811.4, "taker_buy_quote": 201.60882}, {"ts": 1775170260000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 8534.1, "quote_volume": 949.44492, "trades": 10, "taker_buy_volume": 5545.9, "taker_buy_quote": 616.9779}, {"ts": 1775170320000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 1716.0, "quote_volume": 191.01728, "trades": 8, "taker_buy_volume": 1232.3, "taker_buy_quote": 137.18147}, {"ts": 1775170380000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 11853.3, "quote_volume": 1323.34577, "trades": 15, "taker_buy_volume": 4491.4, "taker_buy_quote": 501.75773}, {"ts": 1775170500000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 4100.0, "quote_volume": 457.57113, "trades": 9, "taker_buy_volume": 1179.2, "taker_buy_quote": 131.62776}, {"ts": 1775170560000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 5275.1, "quote_volume": 590.35707, "trades": 8, "taker_buy_volume": 5096.7, "taker_buy_quote": 570.37627}, {"ts": 1775170620000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1944.1, "quote_volume": 217.7392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 15486.9, "quote_volume": 1729.80346, "trades": 20, "taker_buy_volume": 967.5, "taker_buy_quote": 107.87625}, {"ts": 1775170740000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 49.4, "quote_volume": 5.50316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.1113, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 24000.4, "quote_volume": 2670.68441, "trades": 65, "taker_buy_volume": 20820.2, "taker_buy_quote": 2317.18756}, {"ts": 1775170860000, "open": 0.1114, "high": 0.1123, "low": 0.1114, "close": 0.1122, "volume": 16122.9, "quote_volume": 1804.28908, "trades": 43, "taker_buy_volume": 13138.8, "taker_buy_quote": 1470.61928}, {"ts": 1775170920000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 5916.8, "quote_volume": 664.90747, "trades": 16, "taker_buy_volume": 4532.1, "taker_buy_quote": 509.41231}, {"ts": 1775170980000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 14099.9, "quote_volume": 1581.60246, "trades": 26, "taker_buy_volume": 10322.6, "taker_buy_quote": 1158.35113}, {"ts": 1775171040000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 15407.9, "quote_volume": 1731.72236, "trades": 17, "taker_buy_volume": 14785.7, "taker_buy_quote": 1661.91152}, {"ts": 1775171100000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 4208.4, "quote_volume": 473.02981, "trades": 12, "taker_buy_volume": 2640.9, "taker_buy_quote": 296.75096}, {"ts": 1775171160000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 11324.7, "quote_volume": 1274.3942, "trades": 16, "taker_buy_volume": 7229.5, "taker_buy_quote": 813.4275}, {"ts": 1775171220000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 139.9, "quote_volume": 15.76673, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 15.76673}, {"ts": 1775171280000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 3521.5, "quote_volume": 396.20698, "trades": 7, "taker_buy_volume": 2238.5, "taker_buy_quote": 251.86948}, {"ts": 1775171340000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5166.6, "quote_volume": 582.70793, "trades": 11, "taker_buy_volume": 4199.1, "taker_buy_quote": 473.67068}, {"ts": 1775171400000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 7289.6, "quote_volume": 821.0597, "trades": 18, "taker_buy_volume": 530.2, "taker_buy_quote": 59.85958}, {"ts": 1775171460000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 6534.2, "quote_volume": 734.98119, "trades": 16, "taker_buy_volume": 5606.9, "taker_buy_quote": 630.75267}, {"ts": 1775171520000, "open": 0.1123, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 2151.1, "quote_volume": 240.5476, "trades": 12, "taker_buy_volume": 552.2, "taker_buy_quote": 61.68074}, {"ts": 1775171580000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 24751.3, "quote_volume": 2762.45544, "trades": 13, "taker_buy_volume": 2708.4, "taker_buy_quote": 302.52828}, {"ts": 1775171640000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 4410.9, "quote_volume": 491.02686, "trades": 8, "taker_buy_volume": 1807.6, "taker_buy_quote": 201.18588}, {"ts": 1775171700000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 7218.8, "quote_volume": 802.5743, "trades": 12, "taker_buy_volume": 2632.1, "taker_buy_quote": 292.42631}, {"ts": 1775171760000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 2966.2, "quote_volume": 330.02257, "trades": 7, "taker_buy_volume": 2966.2, "taker_buy_quote": 330.02257}, {"ts": 1775171820000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1172.1, "quote_volume": 130.96591, "trades": 6, "taker_buy_volume": 1113.9, "taker_buy_quote": 124.45915}, {"ts": 1775171880000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 4092.7, "quote_volume": 457.52451, "trades": 7, "taker_buy_volume": 2442.0, "taker_buy_quote": 273.14132}, {"ts": 1775171940000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1098.5, "quote_volume": 122.96685, "trades": 5, "taker_buy_volume": 0.6, "taker_buy_quote": 0.0672}, {"ts": 1775172000000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 8839.0, "quote_volume": 990.13537, "trades": 14, "taker_buy_volume": 6027.6, "taker_buy_quote": 675.26349}, {"ts": 1775172060000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2150.2, "quote_volume": 240.8224, "trades": 2, "taker_buy_volume": 1787.4, "taker_buy_quote": 200.1888}, {"ts": 1775172120000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 2900.4, "quote_volume": 323.79616, "trades": 5, "taker_buy_volume": 1785.1, "taker_buy_quote": 199.21716}, {"ts": 1775172180000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2057.7, "quote_volume": 229.81769, "trades": 3, "taker_buy_volume": 2057.7, "taker_buy_quote": 229.81769}, {"ts": 1775172240000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 90.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 10.044}, {"ts": 1775172300000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4534.6, "quote_volume": 505.58363, "trades": 9, "taker_buy_volume": 1895.1, "taker_buy_quote": 211.30365}, {"ts": 1775172360000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 13104.6, "quote_volume": 1459.83885, "trades": 11, "taker_buy_volume": 13055.1, "taker_buy_quote": 1454.3295}, {"ts": 1775172420000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 10779.4, "quote_volume": 1200.5418, "trades": 13, "taker_buy_volume": 6978.3, "taker_buy_quote": 777.38262}, {"ts": 1775172480000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 10553.3, "quote_volume": 1171.4945, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 5503.1, "quote_volume": 609.92638, "trades": 7, "taker_buy_volume": 5503.1, "taker_buy_quote": 609.92638}, {"ts": 1775172600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 7522.3, "quote_volume": 835.36537, "trades": 13, "taker_buy_volume": 6374.5, "taker_buy_quote": 707.84479}, {"ts": 1775172660000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 3191.4, "quote_volume": 354.20122, "trades": 4, "taker_buy_volume": 2749.6, "taker_buy_quote": 305.2056}, {"ts": 1775172720000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2506.4, "quote_volume": 277.46345, "trades": 5, "taker_buy_volume": 2407.0, "taker_buy_quote": 266.4549}, {"ts": 1775172780000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 18046.9, "quote_volume": 1989.13197, "trades": 29, "taker_buy_volume": 6964.6, "taker_buy_quote": 767.20542}, {"ts": 1775172840000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 6117.7, "quote_volume": 675.68462, "trades": 8, "taker_buy_volume": 4338.1, "taker_buy_quote": 479.03882}, {"ts": 1775172900000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 4484.0, "quote_volume": 495.482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 4541.3, "quote_volume": 502.3976, "trades": 10, "taker_buy_volume": 2953.8, "taker_buy_quote": 326.97885}, {"ts": 1775173020000, "open": 0.1109, "high": 0.1119, "low": 0.1109, "close": 0.1119, "volume": 29753.1, "quote_volume": 3318.13066, "trades": 36, "taker_buy_volume": 18547.5, "taker_buy_quote": 2067.5857}, {"ts": 1775173080000, "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.1118, "volume": 26655.0, "quote_volume": 2977.82022, "trades": 29, "taker_buy_volume": 7918.2, "taker_buy_quote": 884.78061}, {"ts": 1775173140000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 2064.5, "quote_volume": 230.45653, "trades": 7, "taker_buy_volume": 312.0, "taker_buy_quote": 34.8726}, {"ts": 1775173200000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 2802.1, "quote_volume": 312.70942, "trades": 5, "taker_buy_volume": 2752.7, "taker_buy_quote": 307.20132}, {"ts": 1775173260000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 12125.9, "quote_volume": 1353.40148, "trades": 22, "taker_buy_volume": 9655.7, "taker_buy_quote": 1077.6127}, {"ts": 1775173320000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 9901.5, "quote_volume": 1107.29101, "trades": 14, "taker_buy_volume": 8305.6, "taker_buy_quote": 928.90513}, {"ts": 1775173380000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 25867.7, "quote_volume": 2884.03083, "trades": 24, "taker_buy_volume": 14488.2, "taker_buy_quote": 1614.09623}, {"ts": 1775173440000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 3598.9, "quote_volume": 402.07813, "trades": 5, "taker_buy_volume": 3598.9, "taker_buy_quote": 402.07813}, {"ts": 1775173500000, "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 26901.9, "quote_volume": 3007.31878, "trades": 24, "taker_buy_volume": 15300.5, "taker_buy_quote": 1711.93824}, {"ts": 1775173560000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 14684.5, "quote_volume": 1639.91449, "trades": 22, "taker_buy_volume": 2966.3, "taker_buy_quote": 331.34063}, {"ts": 1775173620000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 11920.8, "quote_volume": 1325.86206, "trades": 20, "taker_buy_volume": 812.0, "taker_buy_quote": 90.132}, {"ts": 1775173680000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2409.3, "quote_volume": 267.42102, "trades": 4, "taker_buy_volume": 2296.5, "taker_buy_quote": 254.9115}, {"ts": 1775173740000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 21664.9, "quote_volume": 2406.36859, "trades": 9, "taker_buy_volume": 5900.2, "taker_buy_quote": 655.69703}, {"ts": 1775173800000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 3979.9, "quote_volume": 443.95503, "trades": 7, "taker_buy_volume": 2189.5, "taker_buy_quote": 244.14639}, {"ts": 1775173860000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 6491.9, "quote_volume": 723.57327, "trades": 8, "taker_buy_volume": 4589.6, "taker_buy_quote": 511.84234}, {"ts": 1775173920000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 15984.1, "quote_volume": 1783.7237, "trades": 9, "taker_buy_volume": 4418.2, "taker_buy_quote": 493.14534}, {"ts": 1775173980000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 4489.2, "quote_volume": 500.7184, "trades": 3, "taker_buy_volume": 863.0, "taker_buy_quote": 96.3971}, {"ts": 1775174040000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 4859.6, "quote_volume": 540.87347, "trades": 8, "taker_buy_volume": 1882.3, "taker_buy_quote": 209.49999}, {"ts": 1775174100000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 5571.8, "quote_volume": 620.16441, "trades": 7, "taker_buy_volume": 5518.1, "taker_buy_quote": 614.17686}, {"ts": 1775174160000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 7583.0, "quote_volume": 842.46325, "trades": 17, "taker_buy_volume": 4801.1, "taker_buy_quote": 533.48612}, {"ts": 1775174220000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 6729.8, "quote_volume": 747.23003, "trades": 6, "taker_buy_volume": 2168.5, "taker_buy_quote": 240.92573}, {"ts": 1775174280000, "open": 0.1112, "high": 0.1116, "low": 0.1109, "close": 0.1109, "volume": 24787.2, "quote_volume": 2756.89436, "trades": 27, "taker_buy_volume": 8273.7, "taker_buy_quote": 920.96285}, {"ts": 1775174340000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 5407.0, "quote_volume": 600.71274, "trades": 5, "taker_buy_volume": 2703.5, "taker_buy_quote": 300.62424}, {"ts": 1775174400000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 16931.9, "quote_volume": 1885.08452, "trades": 22, "taker_buy_volume": 10112.5, "taker_buy_quote": 1127.41696}, {"ts": 1775174460000, "open": 0.1115, "high": 0.1115, "low": 0.1104, "close": 0.1107, "volume": 23062.2, "quote_volume": 2555.36462, "trades": 39, "taker_buy_volume": 1993.7, "taker_buy_quote": 220.62204}, {"ts": 1775174520000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 31734.6, "quote_volume": 3498.53915, "trades": 23, "taker_buy_volume": 2795.5, "taker_buy_quote": 307.78455}, {"ts": 1775174580000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 8544.4, "quote_volume": 943.01574, "trades": 16, "taker_buy_volume": 8378.7, "taker_buy_quote": 924.78874}, {"ts": 1775174640000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 7715.8, "quote_volume": 855.66553, "trades": 15, "taker_buy_volume": 7661.7, "taker_buy_quote": 849.67666}, {"ts": 1775174700000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 107.8, "quote_volume": 11.96041, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 5.9829}, {"ts": 1775174760000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 8485.0, "quote_volume": 940.92037, "trades": 8, "taker_buy_volume": 3007.7, "taker_buy_quote": 333.8547}, {"ts": 1775174820000, "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1104, "volume": 12170.7, "quote_volume": 1346.492, "trades": 18, "taker_buy_volume": 2141.0, "taker_buy_quote": 237.44186}, {"ts": 1775174880000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 7662.0, "quote_volume": 844.51143, "trades": 12, "taker_buy_volume": 58.1, "taker_buy_quote": 6.40843}, {"ts": 1775174940000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 98465.3, "quote_volume": 10783.43235, "trades": 36, "taker_buy_volume": 25074.1, "taker_buy_quote": 2748.12136}, {"ts": 1775175000000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 21572.4, "quote_volume": 2363.01748, "trades": 21, "taker_buy_volume": 12894.7, "taker_buy_quote": 1412.55441}, {"ts": 1775175060000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 35740.6, "quote_volume": 3912.91493, "trades": 24, "taker_buy_volume": 20614.5, "taker_buy_quote": 2257.29989}, {"ts": 1775175120000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 10398.7, "quote_volume": 1137.17494, "trades": 11, "taker_buy_volume": 1830.5, "taker_buy_quote": 200.2567}, {"ts": 1775175180000, "open": 0.1095, "high": 0.1103, "low": 0.1095, "close": 0.1103, "volume": 11236.6, "quote_volume": 1235.46469, "trades": 19, "taker_buy_volume": 9430.0, "taker_buy_quote": 1037.64199}, {"ts": 1775175240000, "open": 0.1104, "high": 0.1113, "low": 0.1104, "close": 0.1112, "volume": 33065.3, "quote_volume": 3670.54628, "trades": 44, "taker_buy_volume": 24519.6, "taker_buy_quote": 2722.06621}, {"ts": 1775175300000, "open": 0.1113, "high": 0.1117, "low": 0.1103, "close": 0.1103, "volume": 21096.2, "quote_volume": 2343.07538, "trades": 42, "taker_buy_volume": 7808.4, "taker_buy_quote": 870.03913}, {"ts": 1775175360000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 50500.4, "quote_volume": 5564.55034, "trades": 14, "taker_buy_volume": 42051.9, "taker_buy_quote": 4634.12437}, {"ts": 1775175420000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 7871.5, "quote_volume": 866.04834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 3514.8, "quote_volume": 387.57625, "trades": 8, "taker_buy_volume": 107.5, "taker_buy_quote": 11.86269}, {"ts": 1775175540000, "open": 0.1103, "high": 0.1122, "low": 0.1102, "close": 0.1122, "volume": 28524.8, "quote_volume": 3169.87041, "trades": 41, "taker_buy_volume": 24683.1, "taker_buy_quote": 2745.90777}, {"ts": 1775175600000, "open": 0.1123, "high": 0.1137, "low": 0.1123, "close": 0.1125, "volume": 153983.4, "quote_volume": 17420.6757, "trades": 144, "taker_buy_volume": 111849.7, "taker_buy_quote": 12667.77281}, {"ts": 1775175660000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 6702.8, "quote_volume": 755.05329, "trades": 16, "taker_buy_volume": 5639.0, "taker_buy_quote": 635.09517}, {"ts": 1775175720000, "open": 0.1131, "high": 0.1133, "low": 0.1128, "close": 0.113, "volume": 26202.9, "quote_volume": 2959.89077, "trades": 21, "taker_buy_volume": 5067.0, "taker_buy_quote": 572.73481}, {"ts": 1775175780000, "open": 0.1127, "high": 0.113, "low": 0.1123, "close": 0.1123, "volume": 23112.2, "quote_volume": 2607.20533, "trades": 23, "taker_buy_volume": 11417.7, "taker_buy_quote": 1289.39737}, {"ts": 1775175840000, "open": 0.1122, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 12200.4, "quote_volume": 1363.77981, "trades": 17, "taker_buy_volume": 9287.1, "taker_buy_quote": 1037.58327}, {"ts": 1775175900000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1889.4, "quote_volume": 211.42915, "trades": 5, "taker_buy_volume": 1889.4, "taker_buy_quote": 211.42915}, {"ts": 1775175960000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 11542.7, "quote_volume": 1296.17762, "trades": 22, "taker_buy_volume": 9231.5, "taker_buy_quote": 1036.85913}, {"ts": 1775176020000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 150.4, "quote_volume": 16.92978, "trades": 3, "taker_buy_volume": 101.5, "taker_buy_quote": 11.42853}, {"ts": 1775176080000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 12618.9, "quote_volume": 1422.94275, "trades": 12, "taker_buy_volume": 4812.1, "taker_buy_quote": 542.87508}, {"ts": 1775176140000, "open": 0.1127, "high": 0.1135, "low": 0.1126, "close": 0.1129, "volume": 26996.7, "quote_volume": 3052.59823, "trades": 40, "taker_buy_volume": 15943.1, "taker_buy_quote": 1802.04591}, {"ts": 1775176200000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 4279.3, "quote_volume": 483.41355, "trades": 14, "taker_buy_volume": 1004.1, "taker_buy_quote": 113.38237}, {"ts": 1775176260000, "open": 0.1131, "high": 0.1144, "low": 0.1131, "close": 0.1141, "volume": 76359.2, "quote_volume": 8702.21496, "trades": 38, "taker_buy_volume": 16392.1, "taker_buy_quote": 1866.2395}, {"ts": 1775176320000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 67041.6, "quote_volume": 7620.3887, "trades": 34, "taker_buy_volume": 26678.6, "taker_buy_quote": 3027.76264}, {"ts": 1775176380000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 12711.6, "quote_volume": 1442.12309, "trades": 19, "taker_buy_volume": 624.9, "taker_buy_quote": 71.04624}, {"ts": 1775176440000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1134, "volume": 5193.0, "quote_volume": 589.5834, "trades": 9, "taker_buy_volume": 2368.8, "taker_buy_quote": 268.97784}, {"ts": 1775176500000, "open": 0.1134, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 12753.5, "quote_volume": 1446.23433, "trades": 20, "taker_buy_volume": 5544.4, "taker_buy_quote": 628.92643}, {"ts": 1775176560000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 12609.8, "quote_volume": 1426.78225, "trades": 28, "taker_buy_volume": 4265.1, "taker_buy_quote": 483.08091}, {"ts": 1775176620000, "open": 0.1133, "high": 0.1133, "low": 0.1125, "close": 0.1125, "volume": 3663.3, "quote_volume": 414.19182, "trades": 13, "taker_buy_volume": 513.1, "taker_buy_quote": 57.87}, {"ts": 1775176680000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 5800.4, "quote_volume": 652.79005, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 18937.7, "quote_volume": 2131.09869, "trades": 19, "taker_buy_volume": 11908.1, "taker_buy_quote": 1340.14138}, {"ts": 1775176800000, "open": 0.1126, "high": 0.1131, "low": 0.1126, "close": 0.1131, "volume": 1924.4, "quote_volume": 216.91847, "trades": 12, "taker_buy_volume": 1872.0, "taker_buy_quote": 211.00775}, {"ts": 1775176860000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 8643.1, "quote_volume": 980.48805, "trades": 19, "taker_buy_volume": 5384.1, "taker_buy_quote": 610.91745}, {"ts": 1775176920000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 10770.7, "quote_volume": 1226.28641, "trades": 20, "taker_buy_volume": 4668.7, "taker_buy_quote": 531.92777}, {"ts": 1775176980000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 17153.7, "quote_volume": 1953.00941, "trades": 20, "taker_buy_volume": 3914.7, "taker_buy_quote": 446.02747}, {"ts": 1775177040000, "open": 0.114, "high": 0.1148, "low": 0.114, "close": 0.1146, "volume": 62152.1, "quote_volume": 7123.61933, "trades": 28, "taker_buy_volume": 10701.5, "taker_buy_quote": 1224.20075}, {"ts": 1775177100000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 8359.8, "quote_volume": 957.08238, "trades": 13, "taker_buy_volume": 3124.1, "taker_buy_quote": 358.02186}, {"ts": 1775177160000, "open": 0.1144, "high": 0.1145, "low": 0.114, "close": 0.1145, "volume": 58854.3, "quote_volume": 6728.08221, "trades": 50, "taker_buy_volume": 18385.3, "taker_buy_quote": 2101.59427}, {"ts": 1775177220000, "open": 0.1145, "high": 0.1149, "low": 0.1143, "close": 0.1149, "volume": 68829.1, "quote_volume": 7891.78665, "trades": 32, "taker_buy_volume": 21046.8, "taker_buy_quote": 2411.07681}, {"ts": 1775177280000, "open": 0.115, "high": 0.1155, "low": 0.115, "close": 0.1154, "volume": 45050.6, "quote_volume": 5196.57681, "trades": 38, "taker_buy_volume": 20969.6, "taker_buy_quote": 2418.26674}, {"ts": 1775177340000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 6160.0, "quote_volume": 709.80001, "trades": 11, "taker_buy_volume": 6064.4, "taker_buy_quote": 698.79167}, {"ts": 1775177400000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 8498.6, "quote_volume": 981.62338, "trades": 22, "taker_buy_volume": 7914.9, "taker_buy_quote": 914.26373}, {"ts": 1775177460000, "open": 0.1155, "high": 0.1166, "low": 0.1155, "close": 0.1162, "volume": 18128.7, "quote_volume": 2103.82005, "trades": 40, "taker_buy_volume": 16718.8, "taker_buy_quote": 1940.173}, {"ts": 1775177520000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 10823.3, "quote_volume": 1252.96183, "trades": 20, "taker_buy_volume": 626.2, "taker_buy_quote": 72.51396}, {"ts": 1775177580000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 21658.8, "quote_volume": 2498.09035, "trades": 15, "taker_buy_volume": 13194.9, "taker_buy_quote": 1520.76751}, {"ts": 1775177640000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 146.1, "quote_volume": 16.9041, "trades": 3, "taker_buy_volume": 146.1, "taker_buy_quote": 16.9041}, {"ts": 1775177700000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 9514.0, "quote_volume": 1100.78528, "trades": 13, "taker_buy_volume": 4217.8, "taker_buy_quote": 488.25431}, {"ts": 1775177760000, "open": 0.1155, "high": 0.1156, "low": 0.1149, "close": 0.1156, "volume": 39714.8, "quote_volume": 4578.75846, "trades": 43, "taker_buy_volume": 29325.4, "taker_buy_quote": 3380.63435}, {"ts": 1775177820000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1153, "volume": 8385.9, "quote_volume": 965.63091, "trades": 16, "taker_buy_volume": 3671.1, "taker_buy_quote": 422.38643}, {"ts": 1775177880000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1156, "volume": 5107.0, "quote_volume": 589.01994, "trades": 9, "taker_buy_volume": 5056.3, "taker_buy_quote": 583.18437}, {"ts": 1775177940000, "open": 0.1153, "high": 0.1153, "low": 0.1145, "close": 0.1147, "volume": 15572.0, "quote_volume": 1790.57134, "trades": 29, "taker_buy_volume": 6489.0, "taker_buy_quote": 745.14495}, {"ts": 1775178000000, "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.1151, "volume": 17656.5, "quote_volume": 2022.95071, "trades": 21, "taker_buy_volume": 16705.3, "taker_buy_quote": 1913.97208}, {"ts": 1775178060000, "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1149, "volume": 20012.7, "quote_volume": 2291.98486, "trades": 17, "taker_buy_volume": 4939.0, "taker_buy_quote": 565.92066}, {"ts": 1775178120000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 1544.1, "quote_volume": 177.92652, "trades": 8, "taker_buy_volume": 1496.3, "taker_buy_quote": 172.42474}, {"ts": 1775178180000, "open": 0.1152, "high": 0.1157, "low": 0.1151, "close": 0.1151, "volume": 32073.6, "quote_volume": 3703.88746, "trades": 31, "taker_buy_volume": 25629.0, "taker_buy_quote": 2960.4076}, {"ts": 1775178240000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 16643.9, "quote_volume": 1917.80906, "trades": 20, "taker_buy_volume": 14188.2, "taker_buy_quote": 1634.21103}, {"ts": 1775178300000, "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1147, "volume": 1068.6, "quote_volume": 123.02454, "trades": 13, "taker_buy_volume": 251.1, "taker_buy_quote": 28.96445}, {"ts": 1775178360000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 7634.5, "quote_volume": 876.8133, "trades": 12, "taker_buy_volume": 7329.9, "taker_buy_quote": 841.87568}, {"ts": 1775178420000, "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1141, "volume": 9895.2, "quote_volume": 1134.68999, "trades": 24, "taker_buy_volume": 95.6, "taker_buy_quote": 11.00834}, {"ts": 1775178480000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 42615.2, "quote_volume": 4853.95793, "trades": 15, "taker_buy_volume": 40484.7, "taker_buy_quote": 4611.11935}, {"ts": 1775178540000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1137, "volume": 14149.4, "quote_volume": 1609.52542, "trades": 18, "taker_buy_volume": 6459.8, "taker_buy_quote": 735.87442}, {"ts": 1775178600000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 2938.8, "quote_volume": 334.81855, "trades": 7, "taker_buy_volume": 1971.3, "taker_buy_quote": 224.2333}, {"ts": 1775178660000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 13663.3, "quote_volume": 1558.09813, "trades": 11, "taker_buy_volume": 8633.6, "taker_buy_quote": 984.2304}, {"ts": 1775178720000, "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1146, "volume": 18099.4, "quote_volume": 2078.06967, "trades": 37, "taker_buy_volume": 10740.4, "taker_buy_quote": 1232.80042}, {"ts": 1775178780000, "open": 0.1146, "high": 0.1157, "low": 0.1146, "close": 0.1155, "volume": 20208.2, "quote_volume": 2331.92118, "trades": 27, "taker_buy_volume": 6081.0, "taker_buy_quote": 699.50601}, {"ts": 1775178840000, "open": 0.1156, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 30269.8, "quote_volume": 3493.10754, "trades": 27, "taker_buy_volume": 15116.1, "taker_buy_quote": 1744.24239}, {"ts": 1775178900000, "open": 0.1151, "high": 0.1156, "low": 0.115, "close": 0.1155, "volume": 19268.8, "quote_volume": 2224.67689, "trades": 17, "taker_buy_volume": 9986.6, "taker_buy_quote": 1152.64019}, {"ts": 1775178960000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 2031.3, "quote_volume": 234.17068, "trades": 8, "taker_buy_volume": 1792.4, "taker_buy_quote": 206.66372}, {"ts": 1775179020000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 5897.5, "quote_volume": 679.98388, "trades": 11, "taker_buy_volume": 3775.8, "taker_buy_quote": 435.18196}, {"ts": 1775179080000, "open": 0.1154, "high": 0.1166, "low": 0.1154, "close": 0.1166, "volume": 13215.6, "quote_volume": 1529.91505, "trades": 22, "taker_buy_volume": 11369.8, "taker_buy_quote": 1314.84338}, {"ts": 1775179140000, "open": 0.1166, "high": 0.1175, "low": 0.1166, "close": 0.1174, "volume": 18441.8, "quote_volume": 2162.006, "trades": 30, "taker_buy_volume": 10897.2, "taker_buy_quote": 1277.23117}, {"ts": 1775179200000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 25258.6, "quote_volume": 2962.95063, "trades": 18, "taker_buy_volume": 1340.4, "taker_buy_quote": 157.46415}, {"ts": 1775179260000, "open": 0.1171, "high": 0.1171, "low": 0.1154, "close": 0.1154, "volume": 25893.4, "quote_volume": 3002.05624, "trades": 38, "taker_buy_volume": 14377.7, "taker_buy_quote": 1663.50464}, {"ts": 1775179320000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 4981.7, "quote_volume": 573.36099, "trades": 14, "taker_buy_volume": 934.8, "taker_buy_quote": 107.59548}, {"ts": 1775179380000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1153, "volume": 27988.2, "quote_volume": 3230.68003, "trades": 25, "taker_buy_volume": 10809.1, "taker_buy_quote": 1246.99482}, {"ts": 1775179440000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 17577.1, "quote_volume": 2028.80544, "trades": 9, "taker_buy_volume": 3938.2, "taker_buy_quote": 454.87638}, {"ts": 1775179500000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 12326.8, "quote_volume": 1428.52522, "trades": 13, "taker_buy_volume": 2194.4, "taker_buy_quote": 254.39627}, {"ts": 1775179560000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 31488.0, "quote_volume": 3658.01105, "trades": 24, "taker_buy_volume": 10552.9, "taker_buy_quote": 1225.35243}, {"ts": 1775179620000, "open": 0.1162, "high": 0.1167, "low": 0.1161, "close": 0.1163, "volume": 24989.0, "quote_volume": 2908.19112, "trades": 25, "taker_buy_volume": 19541.2, "taker_buy_quote": 2275.30022}, {"ts": 1775179680000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 8541.3, "quote_volume": 993.04498, "trades": 18, "taker_buy_volume": 5531.9, "taker_buy_quote": 643.11574}, {"ts": 1775179740000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 6488.1, "quote_volume": 757.43545, "trades": 6, "taker_buy_volume": 658.3, "taker_buy_quote": 76.82361}, {"ts": 1775179800000, "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 13409.9, "quote_volume": 1570.94519, "trades": 20, "taker_buy_volume": 7674.5, "taker_buy_quote": 898.75631}, {"ts": 1775179860000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 5562.3, "quote_volume": 652.74306, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1181, "volume": 29494.7, "quote_volume": 3472.20784, "trades": 15, "taker_buy_volume": 28341.9, "taker_buy_quote": 3336.53701}, {"ts": 1775179980000, "open": 0.1177, "high": 0.1188, "low": 0.1177, "close": 0.1184, "volume": 28753.5, "quote_volume": 3409.38859, "trades": 22, "taker_buy_volume": 6949.4, "taker_buy_quote": 823.86184}, {"ts": 1775180040000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1187, "volume": 13166.0, "quote_volume": 1560.62748, "trades": 8, "taker_buy_volume": 2541.0, "taker_buy_quote": 301.58055}, {"ts": 1775180100000, "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 131470.5, "quote_volume": 15676.35155, "trades": 51, "taker_buy_volume": 63880.9, "taker_buy_quote": 7609.99706}, {"ts": 1775180160000, "open": 0.1191, "high": 0.1192, "low": 0.1178, "close": 0.118, "volume": 42881.9, "quote_volume": 5080.09461, "trades": 28, "taker_buy_volume": 25085.2, "taker_buy_quote": 2969.44266}, {"ts": 1775180220000, "open": 0.1188, "high": 0.1191, "low": 0.1172, "close": 0.1172, "volume": 48439.1, "quote_volume": 5741.47762, "trades": 33, "taker_buy_volume": 10552.0, "taker_buy_quote": 1250.35127}, {"ts": 1775180280000, "open": 0.1175, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 9301.6, "quote_volume": 1090.84728, "trades": 13, "taker_buy_volume": 3601.9, "taker_buy_quote": 422.90619}, {"ts": 1775180340000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 2149.6, "quote_volume": 252.36946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.1169, "volume": 21091.6, "quote_volume": 2474.0469, "trades": 16, "taker_buy_volume": 12556.1, "taker_buy_quote": 1472.7318}, {"ts": 1775180460000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 1484.1, "quote_volume": 173.98161, "trades": 3, "taker_buy_volume": 1057.5, "taker_buy_quote": 124.02675}, {"ts": 1775180520000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 3349.3, "quote_volume": 393.49068, "trades": 3, "taker_buy_volume": 1666.9, "taker_buy_quote": 195.64044}, {"ts": 1775180580000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 6264.4, "quote_volume": 738.53492, "trades": 7, "taker_buy_volume": 6264.4, "taker_buy_quote": 738.53492}, {"ts": 1775180640000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 10511.7, "quote_volume": 1241.34687, "trades": 10, "taker_buy_volume": 7281.3, "taker_buy_quote": 860.00505}, {"ts": 1775180700000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1176, "volume": 9774.2, "quote_volume": 1151.20476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.1174, "high": 0.119, "low": 0.1168, "close": 0.119, "volume": 18090.0, "quote_volume": 2122.07118, "trades": 23, "taker_buy_volume": 9121.4, "taker_buy_quote": 1070.8023}, {"ts": 1775180820000, "open": 0.1188, "high": 0.1193, "low": 0.1185, "close": 0.1193, "volume": 35447.8, "quote_volume": 4217.5729, "trades": 42, "taker_buy_volume": 28373.0, "taker_buy_quote": 3375.79465}, {"ts": 1775180880000, "open": 0.1194, "high": 0.1195, "low": 0.1183, "close": 0.1184, "volume": 75608.8, "quote_volume": 9015.68012, "trades": 39, "taker_buy_volume": 14801.8, "taker_buy_quote": 1761.47113}, {"ts": 1775180940000, "open": 0.1185, "high": 0.1186, "low": 0.1174, "close": 0.1186, "volume": 55701.2, "quote_volume": 6573.39685, "trades": 44, "taker_buy_volume": 39879.3, "taker_buy_quote": 4704.74968}, {"ts": 1775181000000, "open": 0.1185, "high": 0.1193, "low": 0.1183, "close": 0.1191, "volume": 54941.4, "quote_volume": 6513.32545, "trades": 20, "taker_buy_volume": 9067.8, "taker_buy_quote": 1077.23335}, {"ts": 1775181060000, "open": 0.1189, "high": 0.1194, "low": 0.1188, "close": 0.1188, "volume": 6799.7, "quote_volume": 809.2623, "trades": 21, "taker_buy_volume": 3235.8, "taker_buy_quote": 385.35393}, {"ts": 1775181120000, "open": 0.1184, "high": 0.1193, "low": 0.1183, "close": 0.1188, "volume": 14874.0, "quote_volume": 1766.41905, "trades": 18, "taker_buy_volume": 1145.9, "taker_buy_quote": 135.89787}, {"ts": 1775181180000, "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.119, "volume": 9463.8, "quote_volume": 1127.1306, "trades": 13, "taker_buy_volume": 9323.5, "taker_buy_quote": 1110.42909}, {"ts": 1775181240000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 14963.4, "quote_volume": 1785.13821, "trades": 16, "taker_buy_volume": 12936.0, "taker_buy_quote": 1543.17726}, {"ts": 1775181300000, "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1187, "volume": 21223.7, "quote_volume": 2510.43444, "trades": 25, "taker_buy_volume": 17607.3, "taker_buy_quote": 2081.99713}, {"ts": 1775181360000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 16042.1, "quote_volume": 1901.10099, "trades": 17, "taker_buy_volume": 1674.3, "taker_buy_quote": 198.27852}, {"ts": 1775181420000, "open": 0.1184, "high": 0.1184, "low": 0.1178, "close": 0.1178, "volume": 16298.6, "quote_volume": 1926.68997, "trades": 17, "taker_buy_volume": 4300.0, "taker_buy_quote": 508.9265}, {"ts": 1775181480000, "open": 0.1177, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 49173.8, "quote_volume": 5772.28904, "trades": 35, "taker_buy_volume": 44099.1, "taker_buy_quote": 5176.3883}, {"ts": 1775181540000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 6726.3, "quote_volume": 795.98131, "trades": 19, "taker_buy_volume": 3910.9, "taker_buy_quote": 463.30239}, {"ts": 1775181600000, "open": 0.118, "high": 0.118, "low": 0.117, "close": 0.117, "volume": 7046.4, "quote_volume": 827.45802, "trades": 26, "taker_buy_volume": 1833.4, "taker_buy_quote": 215.53437}, {"ts": 1775181660000, "open": 0.1173, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 8215.8, "quote_volume": 966.03698, "trades": 17, "taker_buy_volume": 5685.3, "taker_buy_quote": 667.97691}, {"ts": 1775181720000, "open": 0.1176, "high": 0.1177, "low": 0.1171, "close": 0.1177, "volume": 17330.4, "quote_volume": 2035.43147, "trades": 35, "taker_buy_volume": 9241.8, "taker_buy_quote": 1084.7743}, {"ts": 1775181780000, "open": 0.1178, "high": 0.1181, "low": 0.1173, "close": 0.1174, "volume": 5566.9, "quote_volume": 654.67548, "trades": 16, "taker_buy_volume": 4046.0, "taker_buy_quote": 475.78958}, {"ts": 1775181840000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 319.9, "quote_volume": 37.66938, "trades": 6, "taker_buy_volume": 233.9, "taker_buy_quote": 27.52998}, {"ts": 1775181900000, "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.117, "volume": 19330.8, "quote_volume": 2259.81946, "trades": 29, "taker_buy_volume": 5950.1, "taker_buy_quote": 695.79445}, {"ts": 1775181960000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 16427.0, "quote_volume": 1918.47267, "trades": 15, "taker_buy_volume": 13785.3, "taker_buy_quote": 1610.13736}, {"ts": 1775182020000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 6069.8, "quote_volume": 708.35508, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 5.50599}, {"ts": 1775182080000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 17028.5, "quote_volume": 1992.71232, "trades": 14, "taker_buy_volume": 11568.0, "taker_buy_quote": 1353.6405}, {"ts": 1775182140000, "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.116, "volume": 13297.6, "quote_volume": 1544.10841, "trades": 23, "taker_buy_volume": 1148.4, "taker_buy_quote": 133.49069}, {"ts": 1775182200000, "open": 0.1159, "high": 0.1166, "low": 0.1158, "close": 0.1166, "volume": 51564.1, "quote_volume": 5982.13458, "trades": 22, "taker_buy_volume": 49123.8, "taker_buy_quote": 5698.66587}, {"ts": 1775182260000, "open": 0.1165, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 22332.9, "quote_volume": 2611.05341, "trades": 22, "taker_buy_volume": 13771.4, "taker_buy_quote": 1609.5215}, {"ts": 1775182320000, "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1174, "volume": 13392.0, "quote_volume": 1570.31521, "trades": 20, "taker_buy_volume": 1027.3, "taker_buy_quote": 120.7542}, {"ts": 1775182380000, "open": 0.1173, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 12415.5, "quote_volume": 1453.94202, "trades": 11, "taker_buy_volume": 10428.0, "taker_buy_quote": 1221.15633}, {"ts": 1775182440000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 25586.4, "quote_volume": 3015.36681, "trades": 22, "taker_buy_volume": 8227.9, "taker_buy_quote": 969.65498}, {"ts": 1775182500000, "open": 0.1177, "high": 0.1178, "low": 0.1172, "close": 0.1174, "volume": 33247.0, "quote_volume": 3907.9867, "trades": 30, "taker_buy_volume": 4682.7, "taker_buy_quote": 550.62856}, {"ts": 1775182560000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1176, "volume": 6595.1, "quote_volume": 775.85523, "trades": 10, "taker_buy_volume": 6548.3, "taker_buy_quote": 770.35155}, {"ts": 1775182620000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 4454.5, "quote_volume": 523.30231, "trades": 5, "taker_buy_volume": 1683.3, "taker_buy_quote": 197.78775}, {"ts": 1775182680000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 33699.4, "quote_volume": 3968.99618, "trades": 32, "taker_buy_volume": 5318.1, "taker_buy_quote": 626.55805}, {"ts": 1775182740000, "open": 0.1175, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 23011.9, "quote_volume": 2704.15854, "trades": 25, "taker_buy_volume": 14489.5, "taker_buy_quote": 1703.06707}, {"ts": 1775182800000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1165, "volume": 52539.6, "quote_volume": 6142.54019, "trades": 53, "taker_buy_volume": 39874.7, "taker_buy_quote": 4665.5236}, {"ts": 1775182860000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 2903.9, "quote_volume": 337.74926, "trades": 9, "taker_buy_volume": 2699.2, "taker_buy_quote": 313.93639}, {"ts": 1775182920000, "open": 0.1166, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 27216.7, "quote_volume": 3180.57963, "trades": 24, "taker_buy_volume": 22880.4, "taker_buy_quote": 2674.63763}, {"ts": 1775182980000, "open": 0.1174, "high": 0.118, "low": 0.1173, "close": 0.1178, "volume": 105541.6, "quote_volume": 12447.8247, "trades": 37, "taker_buy_volume": 14722.2, "taker_buy_quote": 1731.52992}, {"ts": 1775183040000, "open": 0.1178, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 15212.4, "quote_volume": 1794.28117, "trades": 20, "taker_buy_volume": 11381.2, "taker_buy_quote": 1341.96639}, {"ts": 1775183100000, "open": 0.118, "high": 0.1187, "low": 0.118, "close": 0.1187, "volume": 10694.6, "quote_volume": 1265.8923, "trades": 15, "taker_buy_volume": 8117.8, "taker_buy_quote": 961.8299}, {"ts": 1775183160000, "open": 0.1188, "high": 0.1189, "low": 0.1178, "close": 0.1178, "volume": 22504.6, "quote_volume": 2668.20571, "trades": 29, "taker_buy_volume": 3720.1, "taker_buy_quote": 440.73899}, {"ts": 1775183220000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 12987.0, "quote_volume": 1531.96743, "trades": 14, "taker_buy_volume": 7691.2, "taker_buy_quote": 907.49705}, {"ts": 1775183280000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 1154.4, "quote_volume": 136.19115, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 11.01653}, {"ts": 1775183340000, "open": 0.1181, "high": 0.1181, "low": 0.1173, "close": 0.1173, "volume": 5488.9, "quote_volume": 646.48813, "trades": 14, "taker_buy_volume": 46.6, "taker_buy_quote": 5.50346}, {"ts": 1775183400000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 10102.3, "quote_volume": 1180.01058, "trades": 22, "taker_buy_volume": 47.0, "taker_buy_quote": 5.5037}, {"ts": 1775183460000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 3712.9, "quote_volume": 432.04096, "trades": 7, "taker_buy_volume": 2037.3, "taker_buy_quote": 237.11206}, {"ts": 1775183520000, "open": 0.1162, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 21068.6, "quote_volume": 2450.04052, "trades": 34, "taker_buy_volume": 10453.3, "taker_buy_quote": 1216.44358}, {"ts": 1775183580000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 10556.2, "quote_volume": 1226.48983, "trades": 10, "taker_buy_volume": 5023.1, "taker_buy_quote": 583.87335}, {"ts": 1775183640000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 4365.7, "quote_volume": 506.85953, "trades": 5, "taker_buy_volume": 1707.9, "taker_buy_quote": 198.45798}, {"ts": 1775183700000, "open": 0.1161, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 15512.4, "quote_volume": 1805.34091, "trades": 17, "taker_buy_volume": 11073.7, "taker_buy_quote": 1288.26203}, {"ts": 1775183760000, "open": 0.1167, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 2323.9, "quote_volume": 271.35209, "trades": 9, "taker_buy_volume": 370.0, "taker_buy_quote": 43.23993}, {"ts": 1775183820000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 4019.9, "quote_volume": 469.00256, "trades": 8, "taker_buy_volume": 1035.4, "taker_buy_quote": 120.74122}, {"ts": 1775183880000, "open": 0.1168, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 2354.1, "quote_volume": 275.11344, "trades": 7, "taker_buy_volume": 1807.5, "taker_buy_quote": 211.29204}, {"ts": 1775183940000, "open": 0.1167, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 7815.8, "quote_volume": 913.08011, "trades": 13, "taker_buy_volume": 7674.3, "taker_buy_quote": 896.56707}, {"ts": 1775184000000, "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.1171, "volume": 2745.1, "quote_volume": 320.57565, "trades": 7, "taker_buy_volume": 2745.1, "taker_buy_quote": 320.57565}, {"ts": 1775184060000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 3140.1, "quote_volume": 367.30273, "trades": 10, "taker_buy_volume": 1422.9, "taker_buy_quote": 166.34515}, {"ts": 1775184120000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 3652.6, "quote_volume": 427.0288, "trades": 7, "taker_buy_volume": 1891.1, "taker_buy_quote": 221.27747}, {"ts": 1775184180000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 917.8, "quote_volume": 107.56146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 1167.9, "quote_volume": 136.39855, "trades": 7, "taker_buy_volume": 60.7, "taker_buy_quote": 7.07762}, {"ts": 1775184300000, "open": 0.1165, "high": 0.1165, "low": 0.1152, "close": 0.1155, "volume": 41345.9, "quote_volume": 4771.51251, "trades": 42, "taker_buy_volume": 6887.2, "taker_buy_quote": 795.4716}, {"ts": 1775184360000, "open": 0.1154, "high": 0.1155, "low": 0.115, "close": 0.1151, "volume": 23994.0, "quote_volume": 2764.49145, "trades": 29, "taker_buy_volume": 10524.6, "taker_buy_quote": 1213.06855}, {"ts": 1775184420000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 9589.9, "quote_volume": 1106.31077, "trades": 12, "taker_buy_volume": 9589.9, "taker_buy_quote": 1106.31077}, {"ts": 1775184480000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 9694.8, "quote_volume": 1120.99068, "trades": 10, "taker_buy_volume": 95.2, "taker_buy_quote": 11.00988}, {"ts": 1775184540000, "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1164, "volume": 24481.6, "quote_volume": 2840.48466, "trades": 36, "taker_buy_volume": 22611.5, "taker_buy_quote": 2623.10609}, {"ts": 1775184600000, "open": 0.1165, "high": 0.1165, "low": 0.1148, "close": 0.1158, "volume": 48604.6, "quote_volume": 5612.71727, "trades": 70, "taker_buy_volume": 14467.8, "taker_buy_quote": 1669.63051}, {"ts": 1775184660000, "open": 0.1156, "high": 0.1166, "low": 0.1156, "close": 0.1166, "volume": 5672.9, "quote_volume": 660.05961, "trades": 18, "taker_buy_volume": 5625.3, "taker_buy_quote": 654.55705}, {"ts": 1775184720000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 9348.8, "quote_volume": 1091.49344, "trades": 10, "taker_buy_volume": 591.8, "taker_buy_quote": 69.11752}, {"ts": 1775184780000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 3381.6, "quote_volume": 394.21294, "trades": 7, "taker_buy_volume": 1259.1, "taker_buy_quote": 146.93697}, {"ts": 1775184840000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 1109.1, "quote_volume": 129.32575, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 5.50128}, {"ts": 1775184900000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1162, "volume": 5192.7, "quote_volume": 604.792, "trades": 10, "taker_buy_volume": 2362.1, "taker_buy_quote": 275.08163}, {"ts": 1775184960000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 417.5, "quote_volume": 48.61117, "trades": 5, "taker_buy_volume": 417.5, "taker_buy_quote": 48.61117}, {"ts": 1775185020000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 7609.9, "quote_volume": 890.15892, "trades": 13, "taker_buy_volume": 5704.7, "taker_buy_quote": 667.447}, {"ts": 1775185080000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 4128.4, "quote_volume": 483.91193, "trades": 11, "taker_buy_volume": 1351.2, "taker_buy_quote": 158.42879}, {"ts": 1775185140000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 2543.5, "quote_volume": 297.54233, "trades": 10, "taker_buy_volume": 1166.1, "taker_buy_quote": 136.4337}, {"ts": 1775185200000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 17063.8, "quote_volume": 1986.12829, "trades": 25, "taker_buy_volume": 3653.7, "taker_buy_quote": 424.78379}, {"ts": 1775185260000, "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 4904.0, "quote_volume": 568.33898, "trades": 16, "taker_buy_volume": 3641.7, "taker_buy_quote": 422.17348}, {"ts": 1775185320000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 4805.3, "quote_volume": 556.86542, "trades": 6, "taker_buy_volume": 3837.8, "taker_buy_quote": 444.63542}, {"ts": 1775185380000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 17701.6, "quote_volume": 2041.97937, "trades": 25, "taker_buy_volume": 2588.9, "taker_buy_quote": 298.31759}, {"ts": 1775185440000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 19724.4, "quote_volume": 2262.12583, "trades": 11, "taker_buy_volume": 10077.8, "taker_buy_quote": 1155.92366}, {"ts": 1775185500000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1141, "volume": 16697.0, "quote_volume": 1907.36349, "trades": 17, "taker_buy_volume": 2733.4, "taker_buy_quote": 311.88094}, {"ts": 1775185560000, "open": 0.1142, "high": 0.1144, "low": 0.1139, "close": 0.1142, "volume": 28884.8, "quote_volume": 3298.67103, "trades": 31, "taker_buy_volume": 21919.9, "taker_buy_quote": 2504.16231}, {"ts": 1775185620000, "open": 0.1142, "high": 0.115, "low": 0.1142, "close": 0.115, "volume": 13529.1, "quote_volume": 1547.37065, "trades": 23, "taker_buy_volume": 9777.0, "taker_buy_quote": 1118.34313}, {"ts": 1775185680000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 8549.3, "quote_volume": 985.51043, "trades": 16, "taker_buy_volume": 5099.2, "taker_buy_quote": 587.85348}, {"ts": 1775185740000, "open": 0.1153, "high": 0.1158, "low": 0.1153, "close": 0.1156, "volume": 8808.9, "quote_volume": 1017.89417, "trades": 14, "taker_buy_volume": 7020.2, "taker_buy_quote": 810.97003}, {"ts": 1775185800000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 5184.7, "quote_volume": 601.81872, "trades": 12, "taker_buy_volume": 5021.3, "taker_buy_quote": 582.83164}, {"ts": 1775185860000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 2616.4, "quote_volume": 304.19276, "trades": 5, "taker_buy_volume": 859.1, "taker_buy_quote": 99.99924}, {"ts": 1775185920000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 11705.9, "quote_volume": 1357.29188, "trades": 10, "taker_buy_volume": 4334.6, "taker_buy_quote": 502.38014}, {"ts": 1775185980000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 1158.1, "quote_volume": 133.96356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 6221.8, "quote_volume": 718.56427, "trades": 6, "taker_buy_volume": 885.5, "taker_buy_quote": 102.27525}, {"ts": 1775186100000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 3700.5, "quote_volume": 426.59287, "trades": 8, "taker_buy_volume": 1784.8, "taker_buy_quote": 205.79221}, {"ts": 1775186160000, "open": 0.1151, "high": 0.1156, "low": 0.115, "close": 0.1154, "volume": 38364.8, "quote_volume": 4424.01793, "trades": 41, "taker_buy_volume": 28270.8, "taker_buy_quote": 3259.53345}, {"ts": 1775186220000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 4402.5, "quote_volume": 508.48875, "trades": 3, "taker_buy_volume": 1736.1, "taker_buy_quote": 200.51955}, {"ts": 1775186280000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 2700.2, "quote_volume": 312.35156, "trades": 6, "taker_buy_volume": 2700.2, "taker_buy_quote": 312.35156}, {"ts": 1775186340000, "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 8394.5, "quote_volume": 977.83424, "trades": 18, "taker_buy_volume": 8394.5, "taker_buy_quote": 977.83424}, {"ts": 1775186400000, "open": 0.1168, "high": 0.117, "low": 0.1164, "close": 0.1166, "volume": 16761.2, "quote_volume": 1957.60229, "trades": 27, "taker_buy_volume": 11917.1, "taker_buy_quote": 1392.35046}, {"ts": 1775186460000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1162, "volume": 4570.2, "quote_volume": 531.34828, "trades": 10, "taker_buy_volume": 1756.1, "taker_buy_quote": 204.07794}, {"ts": 1775186520000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 1384.4, "quote_volume": 161.37847, "trades": 8, "taker_buy_volume": 1337.1, "taker_buy_quote": 155.87748}, {"ts": 1775186580000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 5359.7, "quote_volume": 625.68126, "trades": 14, "taker_buy_volume": 2558.0, "taker_buy_quote": 298.49249}, {"ts": 1775186640000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 6986.6, "quote_volume": 816.47199, "trades": 9, "taker_buy_volume": 4180.0, "taker_buy_quote": 488.54739}, {"ts": 1775186700000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 3533.8, "quote_volume": 413.78441, "trades": 9, "taker_buy_volume": 3003.2, "taker_buy_quote": 351.59809}, {"ts": 1775186760000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 2497.7, "quote_volume": 293.12893, "trades": 7, "taker_buy_volume": 2176.5, "taker_buy_quote": 255.51641}, {"ts": 1775186820000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 2914.3, "quote_volume": 341.13885, "trades": 8, "taker_buy_volume": 967.5, "taker_buy_quote": 113.1975}, {"ts": 1775186880000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1173, "volume": 3193.8, "quote_volume": 374.61069, "trades": 8, "taker_buy_volume": 2872.9, "taker_buy_quote": 337.02392}, {"ts": 1775186940000, "open": 0.1173, "high": 0.1173, "low": 0.1168, "close": 0.1172, "volume": 10625.5, "quote_volume": 1244.57627, "trades": 21, "taker_buy_volume": 5540.6, "taker_buy_quote": 648.54782}, {"ts": 1775187000000, "open": 0.1169, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 5681.4, "quote_volume": 666.90103, "trades": 12, "taker_buy_volume": 5634.3, "taker_buy_quote": 661.39504}, {"ts": 1775187060000, "open": 0.1176, "high": 0.1177, "low": 0.1167, "close": 0.117, "volume": 9645.5, "quote_volume": 1127.96024, "trades": 19, "taker_buy_volume": 2523.1, "taker_buy_quote": 295.34658}, {"ts": 1775187120000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 929.1, "quote_volume": 108.81758, "trades": 9, "taker_buy_volume": 746.5, "taker_buy_quote": 87.44353}, {"ts": 1775187180000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1172, "volume": 6574.3, "quote_volume": 770.844, "trades": 14, "taker_buy_volume": 4443.1, "taker_buy_quote": 520.69149}, {"ts": 1775187240000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 5946.0, "quote_volume": 695.25087, "trades": 10, "taker_buy_volume": 1753.4, "taker_buy_quote": 204.97246}, {"ts": 1775187300000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 47.1, "quote_volume": 5.5107, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 5.5107}, {"ts": 1775187360000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 7979.6, "quote_volume": 935.01404, "trades": 11, "taker_buy_volume": 6303.6, "taker_buy_quote": 738.41924}, {"ts": 1775187420000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 7419.3, "quote_volume": 870.49152, "trades": 11, "taker_buy_volume": 5188.6, "taker_buy_quote": 608.80193}, {"ts": 1775187480000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.117, "volume": 8727.9, "quote_volume": 1023.39293, "trades": 14, "taker_buy_volume": 755.2, "taker_buy_quote": 88.736}, {"ts": 1775187540000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 6754.2, "quote_volume": 788.90468, "trades": 9, "taker_buy_volume": 1779.1, "taker_buy_quote": 207.81301}, {"ts": 1775187600000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 8080.2, "quote_volume": 946.58903, "trades": 8, "taker_buy_volume": 1844.4, "taker_buy_quote": 215.98394}, {"ts": 1775187660000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 5679.4, "quote_volume": 667.76901, "trades": 10, "taker_buy_volume": 3441.1, "taker_buy_quote": 404.3211}, {"ts": 1775187720000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 8253.9, "quote_volume": 969.89902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 11446.5, "quote_volume": 1340.12325, "trades": 17, "taker_buy_volume": 2659.7, "taker_buy_quote": 311.28165}, {"ts": 1775187840000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 5092.4, "quote_volume": 594.52737, "trades": 7, "taker_buy_volume": 4313.2, "taker_buy_quote": 503.52153}, {"ts": 1775187900000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 4948.0, "quote_volume": 576.75022, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 20820.7, "quote_volume": 2427.57954, "trades": 8, "taker_buy_volume": 18564.5, "taker_buy_quote": 2164.52395}, {"ts": 1775188020000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 3746.5, "quote_volume": 437.38752, "trades": 8, "taker_buy_volume": 3604.8, "taker_buy_quote": 420.86531}, {"ts": 1775188080000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 2201.8, "quote_volume": 256.5097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 10965.2, "quote_volume": 1277.12629, "trades": 15, "taker_buy_volume": 8731.5, "taker_buy_quote": 1016.98401}, {"ts": 1775188200000, "open": 0.1164, "high": 0.1166, "low": 0.1159, "close": 0.1159, "volume": 28371.0, "quote_volume": 3300.46819, "trades": 27, "taker_buy_volume": 6690.5, "taker_buy_quote": 776.55461}, {"ts": 1775188260000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 12622.6, "quote_volume": 1460.33648, "trades": 27, "taker_buy_volume": 4059.6, "taker_buy_quote": 469.53998}, {"ts": 1775188320000, "open": 0.1157, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 32025.0, "quote_volume": 3700.46124, "trades": 25, "taker_buy_volume": 6250.7, "taker_buy_quote": 723.13449}, {"ts": 1775188380000, "open": 0.1152, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 16140.4, "quote_volume": 1856.4857, "trades": 25, "taker_buy_volume": 3065.7, "taker_buy_quote": 352.73057}, {"ts": 1775188440000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 15697.7, "quote_volume": 1799.80962, "trades": 21, "taker_buy_volume": 6720.4, "taker_buy_quote": 770.59638}, {"ts": 1775188500000, "open": 0.1148, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 7320.3, "quote_volume": 843.26327, "trades": 9, "taker_buy_volume": 7232.3, "taker_buy_quote": 833.12567}, {"ts": 1775188560000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 1018.1, "quote_volume": 117.36606, "trades": 5, "taker_buy_volume": 482.1, "taker_buy_quote": 55.54746}, {"ts": 1775188620000, "open": 0.1153, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 4162.8, "quote_volume": 479.50865, "trades": 13, "taker_buy_volume": 108.3, "taker_buy_quote": 12.49782}, {"ts": 1775188680000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 4904.1, "quote_volume": 564.78262, "trades": 10, "taker_buy_volume": 4036.1, "taker_buy_quote": 464.78902}, {"ts": 1775188740000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 2159.3, "quote_volume": 248.75136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 1942.5, "quote_volume": 223.80519, "trades": 8, "taker_buy_volume": 1684.2, "taker_buy_quote": 194.07486}, {"ts": 1775188860000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 5043.5, "quote_volume": 582.29549, "trades": 10, "taker_buy_volume": 670.8, "taker_buy_quote": 77.42346}, {"ts": 1775188920000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 6963.2, "quote_volume": 805.50542, "trades": 15, "taker_buy_volume": 896.8, "taker_buy_quote": 103.85968}, {"ts": 1775188980000, "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1147, "volume": 4476.0, "quote_volume": 514.21854, "trades": 15, "taker_buy_volume": 255.6, "taker_buy_quote": 29.5218}, {"ts": 1775189040000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 36452.1, "quote_volume": 4168.80954, "trades": 45, "taker_buy_volume": 7046.2, "taker_buy_quote": 806.4301}, {"ts": 1775189100000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 203.8, "quote_volume": 23.1779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 31390.1, "quote_volume": 3573.63715, "trades": 30, "taker_buy_volume": 14422.9, "taker_buy_quote": 1641.85955}, {"ts": 1775189220000, "open": 0.1144, "high": 0.1144, "low": 0.114, "close": 0.1143, "volume": 32063.4, "quote_volume": 3661.38363, "trades": 30, "taker_buy_volume": 7176.0, "taker_buy_quote": 819.66532}, {"ts": 1775189280000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1145, "volume": 8263.3, "quote_volume": 947.05663, "trades": 17, "taker_buy_volume": 3527.7, "taker_buy_quote": 403.91387}, {"ts": 1775189340000, "open": 0.1144, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 9532.1, "quote_volume": 1089.67489, "trades": 11, "taker_buy_volume": 3626.7, "taker_buy_quote": 414.91857}, {"ts": 1775189400000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 3801.1, "quote_volume": 436.03095, "trades": 7, "taker_buy_volume": 1889.7, "taker_buy_quote": 216.76297}, {"ts": 1775189460000, "open": 0.115, "high": 0.115, "low": 0.1143, "close": 0.1143, "volume": 47553.4, "quote_volume": 5450.91194, "trades": 43, "taker_buy_volume": 5315.2, "taker_buy_quote": 610.71936}, {"ts": 1775189520000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 10781.8, "quote_volume": 1232.77349, "trades": 9, "taker_buy_volume": 7137.9, "taker_buy_quote": 816.11672}, {"ts": 1775189580000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1144, "volume": 5656.6, "quote_volume": 646.71055, "trades": 9, "taker_buy_volume": 1169.9, "taker_buy_quote": 133.85916}, {"ts": 1775189640000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 4588.8, "quote_volume": 524.3157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 28907.1, "quote_volume": 3304.47453, "trades": 32, "taker_buy_volume": 21256.1, "taker_buy_quote": 2430.05405}, {"ts": 1775189760000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 8878.0, "quote_volume": 1012.48281, "trades": 16, "taker_buy_volume": 1983.2, "taker_buy_quote": 226.39182}, {"ts": 1775189820000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 875.6, "quote_volume": 99.99352, "trades": 1, "taker_buy_volume": 875.6, "taker_buy_quote": 99.99352}, {"ts": 1775189880000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 18877.1, "quote_volume": 2150.04489, "trades": 14, "taker_buy_volume": 5925.1, "taker_buy_quote": 674.28103}, {"ts": 1775189940000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 15500.4, "quote_volume": 1767.34076, "trades": 20, "taker_buy_volume": 15453.2, "taker_buy_quote": 1761.95524}, {"ts": 1775190000000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1145, "volume": 35266.7, "quote_volume": 4032.32133, "trades": 40, "taker_buy_volume": 17602.0, "taker_buy_quote": 2013.86185}, {"ts": 1775190060000, "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 26968.9, "quote_volume": 3084.29914, "trades": 34, "taker_buy_volume": 11451.3, "taker_buy_quote": 1309.47581}, {"ts": 1775190120000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.114, "volume": 19578.2, "quote_volume": 2230.60254, "trades": 17, "taker_buy_volume": 16810.5, "taker_buy_quote": 1915.08474}, {"ts": 1775190180000, "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1134, "volume": 44612.3, "quote_volume": 5072.65142, "trades": 44, "taker_buy_volume": 15427.6, "taker_buy_quote": 1751.99847}, {"ts": 1775190240000, "open": 0.1133, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 44415.8, "quote_volume": 5022.39886, "trades": 56, "taker_buy_volume": 22677.6, "taker_buy_quote": 2563.46425}, {"ts": 1775190300000, "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 42990.9, "quote_volume": 4851.26052, "trades": 47, "taker_buy_volume": 31079.2, "taker_buy_quote": 3507.21061}, {"ts": 1775190360000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 29485.0, "quote_volume": 3324.21596, "trades": 45, "taker_buy_volume": 17019.2, "taker_buy_quote": 1919.05579}, {"ts": 1775190420000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 40908.2, "quote_volume": 4627.30512, "trades": 51, "taker_buy_volume": 23837.2, "taker_buy_quote": 2695.86712}, {"ts": 1775190480000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 18931.3, "quote_volume": 2144.0781, "trades": 17, "taker_buy_volume": 10752.3, "taker_buy_quote": 1218.1286}, {"ts": 1775190540000, "open": 0.1132, "high": 0.1135, "low": 0.1128, "close": 0.1135, "volume": 48100.2, "quote_volume": 5439.85056, "trades": 53, "taker_buy_volume": 31127.7, "taker_buy_quote": 3522.31695}, {"ts": 1775190600000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 16057.6, "quote_volume": 1817.57463, "trades": 9, "taker_buy_volume": 4966.5, "taker_buy_quote": 562.06211}, {"ts": 1775190660000, "open": 0.1132, "high": 0.1134, "low": 0.1123, "close": 0.1123, "volume": 38597.9, "quote_volume": 4363.77789, "trades": 55, "taker_buy_volume": 15632.6, "taker_buy_quote": 1769.25421}, {"ts": 1775190720000, "open": 0.1123, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 21985.5, "quote_volume": 2470.11782, "trades": 30, "taker_buy_volume": 21695.9, "taker_buy_quote": 2437.61491}, {"ts": 1775190780000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1117, "volume": 51172.2, "quote_volume": 5709.95935, "trades": 70, "taker_buy_volume": 20500.9, "taker_buy_quote": 2288.49475}, {"ts": 1775190840000, "open": 0.1115, "high": 0.1126, "low": 0.1115, "close": 0.1122, "volume": 28324.5, "quote_volume": 3174.17389, "trades": 46, "taker_buy_volume": 19199.6, "taker_buy_quote": 2154.00877}, {"ts": 1775190900000, "open": 0.1125, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 34359.9, "quote_volume": 3880.22789, "trades": 51, "taker_buy_volume": 22433.2, "taker_buy_quote": 2534.38588}, {"ts": 1775190960000, "open": 0.1127, "high": 0.1128, "low": 0.1122, "close": 0.1123, "volume": 20093.5, "quote_volume": 2259.53666, "trades": 24, "taker_buy_volume": 4978.9, "taker_buy_quote": 560.06939}, {"ts": 1775191020000, "open": 0.1123, "high": 0.1129, "low": 0.1123, "close": 0.1127, "volume": 16594.0, "quote_volume": 1867.11722, "trades": 22, "taker_buy_volume": 15566.6, "taker_buy_quote": 1751.3508}, {"ts": 1775191080000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 14935.0, "quote_volume": 1684.90368, "trades": 16, "taker_buy_volume": 13856.0, "taker_buy_quote": 1563.11666}, {"ts": 1775191140000, "open": 0.1128, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 21486.0, "quote_volume": 2419.34047, "trades": 22, "taker_buy_volume": 13257.4, "taker_buy_quote": 1492.64795}, {"ts": 1775191200000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 16160.2, "quote_volume": 1817.72983, "trades": 14, "taker_buy_volume": 13212.1, "taker_buy_quote": 1486.15712}, {"ts": 1775191260000, "open": 0.1126, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 26522.3, "quote_volume": 2978.61616, "trades": 22, "taker_buy_volume": 3631.7, "taker_buy_quote": 408.93431}, {"ts": 1775191320000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 19453.6, "quote_volume": 2182.67492, "trades": 27, "taker_buy_volume": 17683.8, "taker_buy_quote": 1984.40098}, {"ts": 1775191380000, "open": 0.1122, "high": 0.1122, "low": 0.1114, "close": 0.1116, "volume": 18886.0, "quote_volume": 2109.58521, "trades": 34, "taker_buy_volume": 4564.0, "taker_buy_quote": 509.56566}, {"ts": 1775191440000, "open": 0.1114, "high": 0.1116, "low": 0.111, "close": 0.1116, "volume": 27211.5, "quote_volume": 3026.48845, "trades": 34, "taker_buy_volume": 18333.3, "taker_buy_quote": 2039.58885}, {"ts": 1775191500000, "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 29675.2, "quote_volume": 3312.40138, "trades": 28, "taker_buy_volume": 12335.4, "taker_buy_quote": 1377.2139}, {"ts": 1775191560000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 18348.7, "quote_volume": 2041.07834, "trades": 26, "taker_buy_volume": 14522.0, "taker_buy_quote": 1615.32138}, {"ts": 1775191620000, "open": 0.1114, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 21539.7, "quote_volume": 2400.78057, "trades": 29, "taker_buy_volume": 15919.2, "taker_buy_quote": 1774.7871}, {"ts": 1775191680000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 27794.2, "quote_volume": 3092.67452, "trades": 20, "taker_buy_volume": 10655.2, "taker_buy_quote": 1186.26088}, {"ts": 1775191740000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 18468.0, "quote_volume": 2059.29246, "trades": 30, "taker_buy_volume": 15418.6, "taker_buy_quote": 1719.25601}, {"ts": 1775191800000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 5721.8, "quote_volume": 638.88256, "trades": 23, "taker_buy_volume": 4908.2, "taker_buy_quote": 548.08974}, {"ts": 1775191860000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 14272.6, "quote_volume": 1595.71255, "trades": 34, "taker_buy_volume": 11107.5, "taker_buy_quote": 1241.85437}, {"ts": 1775191920000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1123, "volume": 28885.6, "quote_volume": 3235.68599, "trades": 52, "taker_buy_volume": 20692.6, "taker_buy_quote": 2318.98122}, {"ts": 1775191980000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 10801.5, "quote_volume": 1214.06995, "trades": 23, "taker_buy_volume": 7084.9, "taker_buy_quote": 796.78489}, {"ts": 1775192040000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 311.6, "quote_volume": 35.01894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.1123, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 12100.2, "quote_volume": 1355.95947, "trades": 20, "taker_buy_volume": 6090.4, "taker_buy_quote": 682.35277}, {"ts": 1775192160000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 47480.0, "quote_volume": 5316.00451, "trades": 35, "taker_buy_volume": 28367.6, "taker_buy_quote": 3175.96773}, {"ts": 1775192220000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 17524.6, "quote_volume": 1969.26199, "trades": 25, "taker_buy_volume": 16557.1, "taker_buy_quote": 1860.51499}, {"ts": 1775192280000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 11605.5, "quote_volume": 1307.12463, "trades": 19, "taker_buy_volume": 10638.0, "taker_buy_quote": 1198.08738}, {"ts": 1775192340000, "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 23726.5, "quote_volume": 2673.66542, "trades": 25, "taker_buy_volume": 3894.5, "taker_buy_quote": 439.42344}, {"ts": 1775192400000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1128, "volume": 17623.5, "quote_volume": 1991.3703, "trades": 31, "taker_buy_volume": 8101.4, "taker_buy_quote": 915.50273}, {"ts": 1775192460000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 5224.3, "quote_volume": 589.42206, "trades": 9, "taker_buy_volume": 2950.1, "taker_buy_quote": 332.95217}, {"ts": 1775192520000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 3618.3, "quote_volume": 407.63886, "trades": 9, "taker_buy_volume": 1862.0, "taker_buy_quote": 209.85716}, {"ts": 1775192580000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 8748.8, "quote_volume": 987.42442, "trades": 14, "taker_buy_volume": 2113.1, "taker_buy_quote": 238.42934}, {"ts": 1775192640000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 58246.6, "quote_volume": 6548.4915, "trades": 40, "taker_buy_volume": 34002.9, "taker_buy_quote": 3825.37368}, {"ts": 1775192700000, "open": 0.1123, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 30604.0, "quote_volume": 3435.67156, "trades": 49, "taker_buy_volume": 23247.9, "taker_buy_quote": 2610.54505}, {"ts": 1775192760000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 206.1, "quote_volume": 23.13912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 6653.8, "quote_volume": 746.55636, "trades": 4, "taker_buy_volume": 1230.1, "taker_buy_quote": 138.01722}, {"ts": 1775192880000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 2163.8, "quote_volume": 242.56488, "trades": 9, "taker_buy_volume": 1527.9, "taker_buy_quote": 171.33917}, {"ts": 1775192940000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 20288.3, "quote_volume": 2273.32635, "trades": 24, "taker_buy_volume": 12152.1, "taker_buy_quote": 1361.03015}, {"ts": 1775193000000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1117, "volume": 17886.5, "quote_volume": 1999.1927, "trades": 18, "taker_buy_volume": 6804.7, "taker_buy_quote": 760.35336}, {"ts": 1775193060000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 3494.9, "quote_volume": 389.80241, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 27.12996}, {"ts": 1775193180000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 4693.2, "quote_volume": 524.53306, "trades": 5, "taker_buy_volume": 4693.2, "taker_buy_quote": 524.53306}, {"ts": 1775193240000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 2053.3, "quote_volume": 229.87084, "trades": 7, "taker_buy_volume": 140.1, "taker_buy_quote": 15.68701}, {"ts": 1775193300000, "open": 0.1118, "high": 0.1124, "low": 0.1116, "close": 0.1116, "volume": 26026.9, "quote_volume": 2919.36056, "trades": 35, "taker_buy_volume": 21799.7, "taker_buy_quote": 2446.51422}, {"ts": 1775193360000, "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.112, "volume": 11630.4, "quote_volume": 1299.54802, "trades": 16, "taker_buy_volume": 9515.4, "taker_buy_quote": 1063.40327}, {"ts": 1775193420000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 190.1, "quote_volume": 21.31021, "trades": 2, "taker_buy_volume": 49.1, "taker_buy_quote": 5.50411}, {"ts": 1775193480000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 2876.0, "quote_volume": 322.3996, "trades": 3, "taker_buy_volume": 2876.0, "taker_buy_quote": 322.3996}, {"ts": 1775193540000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2679.2, "quote_volume": 300.60624, "trades": 3, "taker_buy_volume": 2679.2, "taker_buy_quote": 300.60624}, {"ts": 1775193600000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 23013.5, "quote_volume": 2584.81221, "trades": 26, "taker_buy_volume": 17539.1, "taker_buy_quote": 1970.3519}, {"ts": 1775193720000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 2978.6, "quote_volume": 335.39525, "trades": 4, "taker_buy_volume": 97.8, "taker_buy_quote": 11.01717}, {"ts": 1775193780000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 15371.0, "quote_volume": 1730.7746, "trades": 6, "taker_buy_volume": 14403.5, "taker_buy_quote": 1621.8341}, {"ts": 1775193840000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 4244.8, "quote_volume": 478.144, "trades": 5, "taker_buy_volume": 1795.2, "taker_buy_quote": 202.31904}, {"ts": 1775193900000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 11481.3, "quote_volume": 1291.21323, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 1848.6, "quote_volume": 207.20985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 5640.5, "quote_volume": 631.88999, "trades": 5, "taker_buy_volume": 286.2, "taker_buy_quote": 32.11164}, {"ts": 1775194080000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 5403.8, "quote_volume": 605.76598, "trades": 2, "taker_buy_volume": 2735.0, "taker_buy_quote": 306.5935}, {"ts": 1775194140000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194200000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3253.6, "quote_volume": 365.37928, "trades": 3, "taker_buy_volume": 2679.6, "taker_buy_quote": 300.91908}, {"ts": 1775194260000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.112, "volume": 6225.9, "quote_volume": 699.47102, "trades": 11, "taker_buy_volume": 2866.2, "taker_buy_quote": 322.16577}, {"ts": 1775194320000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 355.8, "quote_volume": 39.85688, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 8.16088}, {"ts": 1775194380000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1126, "volume": 4003.7, "quote_volume": 449.93764, "trades": 14, "taker_buy_volume": 4003.7, "taker_buy_quote": 449.93764}, {"ts": 1775194440000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 362.0, "quote_volume": 40.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 46492.7, "quote_volume": 5231.38334, "trades": 20, "taker_buy_volume": 12261.0, "taker_buy_quote": 1380.31709}, {"ts": 1775194560000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 6679.6, "quote_volume": 751.60398, "trades": 8, "taker_buy_volume": 4852.6, "taker_buy_quote": 545.96196}, {"ts": 1775194620000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 97.7, "quote_volume": 11.01567, "trades": 3, "taker_buy_volume": 97.7, "taker_buy_quote": 11.01567}, {"ts": 1775194680000, "open": 0.1127, "high": 0.1136, "low": 0.1127, "close": 0.1131, "volume": 30010.6, "quote_volume": 3396.87835, "trades": 60, "taker_buy_volume": 24007.6, "taker_buy_quote": 2717.66996}, {"ts": 1775194740000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 22036.1, "quote_volume": 2491.60228, "trades": 36, "taker_buy_volume": 14228.2, "taker_buy_quote": 1609.74989}, {"ts": 1775194800000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 4324.3, "quote_volume": 487.90634, "trades": 10, "taker_buy_volume": 3062.3, "taker_buy_quote": 345.64294}, {"ts": 1775194860000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2741.9, "quote_volume": 309.01213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 9009.2, "quote_volume": 1019.29225, "trades": 14, "taker_buy_volume": 6162.1, "taker_buy_quote": 696.71582}, {"ts": 1775194980000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 3412.8, "quote_volume": 386.75994, "trades": 4, "taker_buy_volume": 1791.8, "taker_buy_quote": 203.02064}, {"ts": 1775195040000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1126, "volume": 35421.2, "quote_volume": 3999.7376, "trades": 45, "taker_buy_volume": 9402.3, "taker_buy_quote": 1064.91419}, {"ts": 1775195100000, "open": 0.1125, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 16173.1, "quote_volume": 1818.50073, "trades": 33, "taker_buy_volume": 9014.8, "taker_buy_quote": 1015.12805}, {"ts": 1775195160000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 16001.0, "quote_volume": 1791.72716, "trades": 20, "taker_buy_volume": 10011.6, "taker_buy_quote": 1121.38233}, {"ts": 1775195220000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 29045.8, "quote_volume": 3248.99117, "trades": 36, "taker_buy_volume": 24197.7, "taker_buy_quote": 2706.96934}, {"ts": 1775195280000, "open": 0.1119, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 22053.4, "quote_volume": 2466.08911, "trades": 52, "taker_buy_volume": 11964.7, "taker_buy_quote": 1338.86668}, {"ts": 1775195340000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 3639.5, "quote_volume": 406.99049, "trades": 5, "taker_buy_volume": 2672.0, "taker_buy_quote": 298.82399}, {"ts": 1775195400000, "open": 0.1117, "high": 0.1123, "low": 0.1115, "close": 0.1115, "volume": 33937.4, "quote_volume": 3800.63968, "trades": 50, "taker_buy_volume": 20950.9, "taker_buy_quote": 2349.42867}, {"ts": 1775195460000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 3694.8, "quote_volume": 411.94838, "trades": 10, "taker_buy_volume": 1439.8, "taker_buy_quote": 160.67848}, {"ts": 1775195520000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 5089.8, "quote_volume": 568.27572, "trades": 11, "taker_buy_volume": 2375.4, "taker_buy_quote": 265.39845}, {"ts": 1775195580000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 4298.1, "quote_volume": 480.16317, "trades": 13, "taker_buy_volume": 1643.6, "taker_buy_quote": 183.69372}, {"ts": 1775195640000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3566.5, "quote_volume": 398.0214, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.1119, "volume": 10691.2, "quote_volume": 1194.13136, "trades": 26, "taker_buy_volume": 8113.4, "taker_buy_quote": 906.24413}, {"ts": 1775195760000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 15871.9, "quote_volume": 1776.03191, "trades": 15, "taker_buy_volume": 5663.1, "taker_buy_quote": 633.79464}, {"ts": 1775195820000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 20050.8, "quote_volume": 2243.07605, "trades": 19, "taker_buy_volume": 3439.9, "taker_buy_quote": 384.74054}, {"ts": 1775195880000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 3872.8, "quote_volume": 433.65444, "trades": 5, "taker_buy_volume": 2832.1, "taker_buy_quote": 317.20011}, {"ts": 1775195940000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 3519.3, "quote_volume": 394.9501, "trades": 8, "taker_buy_volume": 3519.3, "taker_buy_quote": 394.9501}, {"ts": 1775196000000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 4557.7, "quote_volume": 512.81144, "trades": 6, "taker_buy_volume": 3590.2, "taker_buy_quote": 403.96769}, {"ts": 1775196060000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 10781.1, "quote_volume": 1207.65401, "trades": 30, "taker_buy_volume": 2738.3, "taker_buy_quote": 306.41577}, {"ts": 1775196120000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 27277.4, "quote_volume": 3051.8167, "trades": 25, "taker_buy_volume": 2488.3, "taker_buy_quote": 278.44077}, {"ts": 1775196180000, "open": 0.1118, "high": 0.1122, "low": 0.1118, "close": 0.1119, "volume": 4692.1, "quote_volume": 525.14822, "trades": 11, "taker_buy_volume": 4488.5, "taker_buy_quote": 502.3345}, {"ts": 1775196240000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 432.3, "quote_volume": 48.27802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 3168.1, "quote_volume": 352.9353, "trades": 6, "taker_buy_volume": 2057.8, "taker_buy_quote": 229.24788}, {"ts": 1775196360000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 2171.5, "quote_volume": 242.08927, "trades": 4, "taker_buy_volume": 1774.5, "taker_buy_quote": 197.85675}, {"ts": 1775196420000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 5499.4, "quote_volume": 613.9878, "trades": 7, "taker_buy_volume": 4531.9, "taker_buy_quote": 506.11155}, {"ts": 1775196480000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 3842.4, "quote_volume": 429.81198, "trades": 7, "taker_buy_volume": 3770.7, "taker_buy_quote": 421.77441}, {"ts": 1775196540000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1131.0, "quote_volume": 126.672, "trades": 2, "taker_buy_volume": 163.5, "taker_buy_quote": 18.312}, {"ts": 1775196600000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 4300.5, "quote_volume": 481.35972, "trades": 13, "taker_buy_volume": 2899.6, "taker_buy_quote": 324.73911}, {"ts": 1775196660000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 5568.0, "quote_volume": 622.5024, "trades": 9, "taker_buy_volume": 3633.0, "taker_buy_quote": 406.1694}, {"ts": 1775196720000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 25581.1, "quote_volume": 2862.15263, "trades": 22, "taker_buy_volume": 1161.0, "taker_buy_quote": 129.92082}, {"ts": 1775196780000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 3009.3, "quote_volume": 335.94944, "trades": 7, "taker_buy_volume": 1988.5, "taker_buy_quote": 222.11545}, {"ts": 1775196840000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 1183.1, "quote_volume": 131.92914, "trades": 5, "taker_buy_volume": 1084.3, "taker_buy_quote": 120.91788}, {"ts": 1775196900000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 2355.6, "quote_volume": 263.36591, "trades": 8, "taker_buy_volume": 1338.9, "taker_buy_quote": 149.69885}, {"ts": 1775196960000, "open": 0.1119, "high": 0.1122, "low": 0.1112, "close": 0.1112, "volume": 34732.4, "quote_volume": 3879.69638, "trades": 98, "taker_buy_volume": 8022.2, "taker_buy_quote": 894.57519}, {"ts": 1775197020000, "open": 0.1114, "high": 0.1116, "low": 0.1112, "close": 0.1113, "volume": 24708.4, "quote_volume": 2755.02932, "trades": 36, "taker_buy_volume": 16998.5, "taker_buy_quote": 1896.5637}, {"ts": 1775197080000, "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1108, "volume": 86712.2, "quote_volume": 9598.32661, "trades": 93, "taker_buy_volume": 31189.6, "taker_buy_quote": 3449.55687}, {"ts": 1775197140000, "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 33459.8, "quote_volume": 3703.5681, "trades": 47, "taker_buy_volume": 26798.3, "taker_buy_quote": 2966.73068}, {"ts": 1775197200000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 13848.6, "quote_volume": 1533.15685, "trades": 18, "taker_buy_volume": 11454.4, "taker_buy_quote": 1268.16981}, {"ts": 1775197260000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 4726.7, "quote_volume": 523.12876, "trades": 5, "taker_buy_volume": 3557.4, "taker_buy_quote": 393.80418}, {"ts": 1775197320000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 2747.0, "quote_volume": 304.0929, "trades": 2, "taker_buy_volume": 1779.5, "taker_buy_quote": 196.99065}, {"ts": 1775197380000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 44106.9, "quote_volume": 4881.31053, "trades": 45, "taker_buy_volume": 30231.9, "taker_buy_quote": 3346.57458}, {"ts": 1775197440000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 14814.1, "quote_volume": 1639.98713, "trades": 28, "taker_buy_volume": 11462.7, "taker_buy_quote": 1269.07292}, {"ts": 1775197500000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 6671.7, "quote_volume": 739.03684, "trades": 6, "taker_buy_volume": 4956.1, "taker_buy_quote": 549.13588}, {"ts": 1775197560000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 6918.4, "quote_volume": 765.59037, "trades": 7, "taker_buy_volume": 5535.6, "taker_buy_quote": 612.69422}, {"ts": 1775197620000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 2593.7, "quote_volume": 287.08799, "trades": 5, "taker_buy_volume": 1886.7, "taker_buy_quote": 208.85769}, {"ts": 1775197680000, "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 27177.5, "quote_volume": 3002.93734, "trades": 23, "taker_buy_volume": 2772.8, "taker_buy_quote": 305.83984}, {"ts": 1775197740000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4055.2, "quote_volume": 447.90678, "trades": 5, "taker_buy_volume": 3779.2, "taker_buy_quote": 417.40878}, {"ts": 1775197800000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1067.4, "quote_volume": 117.72922, "trades": 3, "taker_buy_volume": 967.5, "taker_buy_quote": 106.71525}, {"ts": 1775197860000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 33850.4, "quote_volume": 3720.87294, "trades": 63, "taker_buy_volume": 18804.8, "taker_buy_quote": 2068.15494}, {"ts": 1775197920000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 30393.6, "quote_volume": 3346.54586, "trades": 33, "taker_buy_volume": 4937.1, "taker_buy_quote": 543.57971}, {"ts": 1775197980000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 3882.7, "quote_volume": 427.32687, "trades": 6, "taker_buy_volume": 2298.7, "taker_buy_quote": 253.08687}, {"ts": 1775198040000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 6906.5, "quote_volume": 760.57572, "trades": 13, "taker_buy_volume": 5148.9, "taker_buy_quote": 567.23314}, {"ts": 1775198100000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 5140.1, "quote_volume": 566.35816, "trades": 12, "taker_buy_volume": 49.9, "taker_buy_quote": 5.50397}, {"ts": 1775198160000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 5034.6, "quote_volume": 554.81292, "trades": 6, "taker_buy_volume": 4545.9, "taker_buy_quote": 500.95818}, {"ts": 1775198280000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 3290.8, "quote_volume": 361.81831, "trades": 10, "taker_buy_volume": 1935.0, "taker_buy_quote": 212.6565}, {"ts": 1775198340000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 17808.9, "quote_volume": 1957.01003, "trades": 13, "taker_buy_volume": 10683.4, "taker_buy_quote": 1173.92259}, {"ts": 1775198400000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 2650.9, "quote_volume": 291.8748, "trades": 8, "taker_buy_volume": 2650.9, "taker_buy_quote": 291.8748}, {"ts": 1775198460000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 3471.5, "quote_volume": 382.5593, "trades": 3, "taker_buy_volume": 3471.5, "taker_buy_quote": 382.5593}, {"ts": 1775198520000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 3989.5, "quote_volume": 439.62823, "trades": 10, "taker_buy_volume": 504.2, "taker_buy_quote": 55.61326}, {"ts": 1775198580000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 21133.4, "quote_volume": 2325.71715, "trades": 25, "taker_buy_volume": 7170.1, "taker_buy_quote": 788.52789}, {"ts": 1775198640000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 25784.9, "quote_volume": 2844.2023, "trades": 38, "taker_buy_volume": 20240.3, "taker_buy_quote": 2232.99388}, {"ts": 1775198700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 22811.9, "quote_volume": 2520.66055, "trades": 7, "taker_buy_volume": 2898.8, "taker_buy_quote": 320.3174}, {"ts": 1775198760000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 59.4, "quote_volume": 6.55776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1096, "volume": 9571.7, "quote_volume": 1051.8224, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.109, "volume": 17359.5, "quote_volume": 1897.5307, "trades": 40, "taker_buy_volume": 1808.1, "taker_buy_quote": 197.64505}, {"ts": 1775198940000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 22957.9, "quote_volume": 2515.27365, "trades": 29, "taker_buy_volume": 21990.4, "taker_buy_quote": 2409.1389}, {"ts": 1775199000000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5602.8, "quote_volume": 615.46593, "trades": 5, "taker_buy_volume": 2868.0, "taker_buy_quote": 314.91141}, {"ts": 1775199060000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1095, "volume": 14417.9, "quote_volume": 1582.52853, "trades": 22, "taker_buy_volume": 7395.4, "taker_buy_quote": 812.38305}, {"ts": 1775199120000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 3348.6, "quote_volume": 367.24016, "trades": 4, "taker_buy_volume": 556.5, "taker_buy_quote": 60.94679}, {"ts": 1775199180000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3669.3, "quote_volume": 402.15528, "trades": 2, "taker_buy_volume": 1852.4, "taker_buy_quote": 203.02304}, {"ts": 1775199240000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 16459.9, "quote_volume": 1798.08632, "trades": 29, "taker_buy_volume": 5866.8, "taker_buy_quote": 640.75866}, {"ts": 1775199300000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 13821.7, "quote_volume": 1504.41213, "trades": 38, "taker_buy_volume": 4950.6, "taker_buy_quote": 538.68318}, {"ts": 1775199360000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 9909.2, "quote_volume": 1077.1431, "trades": 6, "taker_buy_volume": 8941.7, "taker_buy_quote": 971.97585}, {"ts": 1775199420000, "open": 0.1088, "high": 0.109, "low": 0.1086, "close": 0.1087, "volume": 9507.7, "quote_volume": 1034.04555, "trades": 32, "taker_buy_volume": 5095.1, "taker_buy_quote": 554.47574}, {"ts": 1775199480000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2803.4, "quote_volume": 305.00992, "trades": 2, "taker_buy_volume": 2803.4, "taker_buy_quote": 305.00992}, {"ts": 1775199540000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 2895.0, "quote_volume": 314.3964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 15228.9, "quote_volume": 1656.90159, "trades": 15, "taker_buy_volume": 8672.6, "taker_buy_quote": 943.60753}, {"ts": 1775199660000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 21273.8, "quote_volume": 2318.50272, "trades": 23, "taker_buy_volume": 10555.9, "taker_buy_quote": 1150.31589}, {"ts": 1775199720000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 3419.9, "quote_volume": 372.86075, "trades": 5, "taker_buy_volume": 916.5, "taker_buy_quote": 99.99015}, {"ts": 1775199780000, "open": 0.109, "high": 0.1092, "low": 0.1085, "close": 0.1085, "volume": 30546.6, "quote_volume": 3322.66367, "trades": 38, "taker_buy_volume": 11805.7, "taker_buy_quote": 1283.53428}, {"ts": 1775199840000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3227.5, "quote_volume": 350.51623, "trades": 4, "taker_buy_volume": 97.3, "taker_buy_quote": 10.57651}, {"ts": 1775199900000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 786.3, "quote_volume": 85.44236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 1235.2, "quote_volume": 134.44792, "trades": 6, "taker_buy_volume": 1235.2, "taker_buy_quote": 134.44792}, {"ts": 1775200020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 920.8, "quote_volume": 100.27512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1093, "volume": 2499.6, "quote_volume": 272.71643, "trades": 7, "taker_buy_volume": 1169.3, "taker_buy_quote": 127.3872}, {"ts": 1775200140000, "open": 0.1091, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 13124.9, "quote_volume": 1432.4417, "trades": 30, "taker_buy_volume": 6415.0, "taker_buy_quote": 700.59507}, {"ts": 1775200200000, "open": 0.109, "high": 0.1106, "low": 0.109, "close": 0.1095, "volume": 101133.7, "quote_volume": 11127.59745, "trades": 109, "taker_buy_volume": 70013.9, "taker_buy_quote": 7702.05289}, {"ts": 1775200260000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3576.6, "quote_volume": 391.67992, "trades": 17, "taker_buy_volume": 3526.3, "taker_buy_quote": 386.1771}, {"ts": 1775200320000, "open": 0.1096, "high": 0.1101, "low": 0.1094, "close": 0.1098, "volume": 32785.0, "quote_volume": 3599.94278, "trades": 76, "taker_buy_volume": 22788.0, "taker_buy_quote": 2503.59157}, {"ts": 1775200380000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 9788.2, "quote_volume": 1076.95288, "trades": 31, "taker_buy_volume": 5164.2, "taker_buy_quote": 568.31288}, {"ts": 1775200440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 10914.8, "quote_volume": 1200.0687, "trades": 8, "taker_buy_volume": 9090.9, "taker_buy_quote": 999.80448}, {"ts": 1775200500000, "open": 0.1099, "high": 0.1114, "low": 0.1099, "close": 0.1111, "volume": 44969.2, "quote_volume": 4978.05849, "trades": 56, "taker_buy_volume": 36966.9, "taker_buy_quote": 4090.96768}, {"ts": 1775200560000, "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.1106, "volume": 32230.2, "quote_volume": 3576.12571, "trades": 31, "taker_buy_volume": 2945.7, "taker_buy_quote": 327.03269}, {"ts": 1775200620000, "open": 0.1108, "high": 0.1108, "low": 0.1101, "close": 0.1101, "volume": 6877.7, "quote_volume": 760.78111, "trades": 13, "taker_buy_volume": 3427.6, "taker_buy_quote": 379.77808}, {"ts": 1775200680000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 1256.3, "quote_volume": 138.50181, "trades": 7, "taker_buy_volume": 1256.3, "taker_buy_quote": 138.50181}, {"ts": 1775200740000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 4292.8, "quote_volume": 474.78368, "trades": 10, "taker_buy_volume": 4098.8, "taker_buy_quote": 453.32728}, {"ts": 1775200800000, "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 4829.8, "quote_volume": 535.4474, "trades": 21, "taker_buy_volume": 4541.0, "taker_buy_quote": 503.48988}, {"ts": 1775200860000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 1924.7, "quote_volume": 213.16001, "trades": 5, "taker_buy_volume": 957.2, "taker_buy_quote": 106.05776}, {"ts": 1775200920000, "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1102, "volume": 9927.2, "quote_volume": 1095.10279, "trades": 13, "taker_buy_volume": 4960.1, "taker_buy_quote": 547.20677}, {"ts": 1775200980000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 49.9, "quote_volume": 5.50896, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 5.50896}, {"ts": 1775201040000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 27984.9, "quote_volume": 3082.53463, "trades": 23, "taker_buy_volume": 145.0, "taker_buy_quote": 15.9645}, {"ts": 1775201100000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 30235.3, "quote_volume": 3334.67948, "trades": 42, "taker_buy_volume": 19041.9, "taker_buy_quote": 2100.29961}, {"ts": 1775201160000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 5501.6, "quote_volume": 606.93529, "trades": 8, "taker_buy_volume": 3213.6, "taker_buy_quote": 354.64469}, {"ts": 1775201220000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2164.0, "quote_volume": 238.43399, "trades": 3, "taker_buy_volume": 1847.9, "taker_buy_quote": 203.63138}, {"ts": 1775201280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2508.0, "quote_volume": 276.2296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2900.6, "quote_volume": 318.963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 8987.6, "quote_volume": 989.2934, "trades": 16, "taker_buy_volume": 2093.0, "taker_buy_quote": 230.43748}, {"ts": 1775201460000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1935.0, "quote_volume": 212.75325, "trades": 2, "taker_buy_volume": 967.5, "taker_buy_quote": 106.32825}, {"ts": 1775201520000, "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 10494.9, "quote_volume": 1154.76256, "trades": 32, "taker_buy_volume": 3692.2, "taker_buy_quote": 406.6453}, {"ts": 1775201580000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 2768.0, "quote_volume": 303.7684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 11382.6, "quote_volume": 1245.53464, "trades": 36, "taker_buy_volume": 2857.1, "taker_buy_quote": 312.28948}, {"ts": 1775201700000, "open": 0.1093, "high": 0.1093, "low": 0.1073, "close": 0.1075, "volume": 64983.0, "quote_volume": 7038.52454, "trades": 89, "taker_buy_volume": 7017.1, "taker_buy_quote": 757.18728}, {"ts": 1775201760000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 24807.2, "quote_volume": 2652.76051, "trades": 47, "taker_buy_volume": 3411.8, "taker_buy_quote": 364.55985}, {"ts": 1775201820000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 6939.4, "quote_volume": 742.07463, "trades": 12, "taker_buy_volume": 6869.3, "taker_buy_quote": 734.57393}, {"ts": 1775201880000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 13666.0, "quote_volume": 1466.54183, "trades": 17, "taker_buy_volume": 2088.8, "taker_buy_quote": 224.33711}, {"ts": 1775201940000, "open": 0.1073, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 26018.1, "quote_volume": 2788.98495, "trades": 29, "taker_buy_volume": 14666.1, "taker_buy_quote": 1573.03}, {"ts": 1775202000000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1074, "volume": 11192.6, "quote_volume": 1202.14906, "trades": 13, "taker_buy_volume": 7047.8, "taker_buy_quote": 756.96441}, {"ts": 1775202060000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 16410.5, "quote_volume": 1764.99453, "trades": 11, "taker_buy_volume": 13170.2, "taker_buy_quote": 1416.74491}, {"ts": 1775202120000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 1121.6, "quote_volume": 120.33226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 4658.5, "quote_volume": 499.00534, "trades": 9, "taker_buy_volume": 2066.0, "taker_buy_quote": 221.50595}, {"ts": 1775202240000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 4992.0, "quote_volume": 535.08862, "trades": 5, "taker_buy_volume": 4992.0, "taker_buy_quote": 535.08862}, {"ts": 1775202300000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 3479.9, "quote_volume": 374.36206, "trades": 11, "taker_buy_volume": 1936.9, "taker_buy_quote": 208.33526}, {"ts": 1775202360000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1077, "volume": 8044.9, "quote_volume": 865.01209, "trades": 14, "taker_buy_volume": 5200.2, "taker_buy_quote": 558.82813}, {"ts": 1775202420000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 6054.8, "quote_volume": 652.53021, "trades": 10, "taker_buy_volume": 3541.6, "taker_buy_quote": 382.06359}, {"ts": 1775202480000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 6953.5, "quote_volume": 749.09739, "trades": 12, "taker_buy_volume": 6369.5, "taker_buy_quote": 686.18599}, {"ts": 1775202540000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 5987.2, "quote_volume": 646.85648, "trades": 10, "taker_buy_volume": 3063.2, "taker_buy_quote": 331.11238}, {"ts": 1775202600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2445.3, "quote_volume": 263.99156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4132.7, "quote_volume": 445.87749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2673.8, "quote_volume": 288.31413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 13880.5, "quote_volume": 1501.76197, "trades": 16, "taker_buy_volume": 6596.6, "taker_buy_quote": 714.27563}, {"ts": 1775202840000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12130.6, "quote_volume": 1313.84073, "trades": 10, "taker_buy_volume": 59.9, "taker_buy_quote": 6.48717}, {"ts": 1775202900000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 4041.5, "quote_volume": 438.03175, "trades": 10, "taker_buy_volume": 1266.5, "taker_buy_quote": 137.22175}, {"ts": 1775202960000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4124.5, "quote_volume": 446.89811, "trades": 4, "taker_buy_volume": 2240.0, "taker_buy_quote": 242.80676}, {"ts": 1775203020000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 15769.2, "quote_volume": 1711.32377, "trades": 9, "taker_buy_volume": 11637.1, "taker_buy_quote": 1263.26563}, {"ts": 1775203080000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 967.5, "quote_volume": 104.97375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3835.4, "quote_volume": 416.42769, "trades": 3, "taker_buy_volume": 3835.4, "taker_buy_quote": 416.42769}, {"ts": 1775203200000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.109, "volume": 53919.2, "quote_volume": 5876.7488, "trades": 66, "taker_buy_volume": 44241.1, "taker_buy_quote": 4822.0294}, {"ts": 1775203260000, "open": 0.1091, "high": 0.1092, "low": 0.1085, "close": 0.1085, "volume": 23105.1, "quote_volume": 2515.6971, "trades": 23, "taker_buy_volume": 5379.7, "taker_buy_quote": 587.44326}, {"ts": 1775203320000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 10537.2, "quote_volume": 1145.63773, "trades": 10, "taker_buy_volume": 5697.9, "taker_buy_quote": 619.36806}, {"ts": 1775203380000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1867.7, "quote_volume": 203.01899, "trades": 1, "taker_buy_volume": 1867.7, "taker_buy_quote": 203.01899}, {"ts": 1775203440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 4322.5, "quote_volume": 469.85575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203500000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 11957.3, "quote_volume": 1302.7264, "trades": 11, "taker_buy_volume": 6444.1, "taker_buy_quote": 702.18523}, {"ts": 1775203560000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 13720.2, "quote_volume": 1501.37546, "trades": 21, "taker_buy_volume": 13542.4, "taker_buy_quote": 1481.92414}, {"ts": 1775203620000, "open": 0.1096, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 36636.3, "quote_volume": 4017.4611, "trades": 42, "taker_buy_volume": 8983.9, "taker_buy_quote": 986.15835}, {"ts": 1775203680000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 3244.2, "quote_volume": 355.83998, "trades": 6, "taker_buy_volume": 1155.7, "taker_buy_quote": 126.78029}, {"ts": 1775203740000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 677.2, "quote_volume": 74.22112, "trades": 1, "taker_buy_volume": 677.2, "taker_buy_quote": 74.22112}, {"ts": 1775203800000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 14051.6, "quote_volume": 1540.98301, "trades": 13, "taker_buy_volume": 11149.1, "taker_buy_quote": 1222.57876}, {"ts": 1775203860000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 111.6, "quote_volume": 12.27099, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 12.27099}, {"ts": 1775203920000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 11730.2, "quote_volume": 1288.54357, "trades": 12, "taker_buy_volume": 6906.7, "taker_buy_quote": 758.94958}, {"ts": 1775203980000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 15756.6, "quote_volume": 1726.90609, "trades": 10, "taker_buy_volume": 72.0, "taker_buy_quote": 7.884}, {"ts": 1775204100000, "open": 0.1093, "high": 0.1104, "low": 0.1093, "close": 0.1099, "volume": 21328.4, "quote_volume": 2345.07238, "trades": 39, "taker_buy_volume": 17588.9, "taker_buy_quote": 1933.45432}, {"ts": 1775204160000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 6479.5, "quote_volume": 712.90525, "trades": 14, "taker_buy_volume": 3379.4, "taker_buy_quote": 371.89425}, {"ts": 1775204220000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 11027.6, "quote_volume": 1214.9208, "trades": 10, "taker_buy_volume": 8225.8, "taker_buy_quote": 906.35594}, {"ts": 1775204280000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 6906.6, "quote_volume": 759.115, "trades": 13, "taker_buy_volume": 930.0, "taker_buy_quote": 102.2535}, {"ts": 1775204340000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 8415.9, "quote_volume": 922.37133, "trades": 8, "taker_buy_volume": 4630.7, "taker_buy_quote": 507.52472}, {"ts": 1775204400000, "open": 0.1097, "high": 0.1098, "low": 0.109, "close": 0.1092, "volume": 28430.1, "quote_volume": 3109.77278, "trades": 33, "taker_buy_volume": 4399.7, "taker_buy_quote": 481.8477}, {"ts": 1775204460000, "open": 0.1091, "high": 0.1098, "low": 0.109, "close": 0.1097, "volume": 17600.4, "quote_volume": 1926.11761, "trades": 35, "taker_buy_volume": 13659.8, "taker_buy_quote": 1495.68803}, {"ts": 1775204520000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 4387.4, "quote_volume": 480.59956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 3810.5, "quote_volume": 417.4506, "trades": 6, "taker_buy_volume": 2884.4, "taker_buy_quote": 316.13526}, {"ts": 1775204640000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 4339.8, "quote_volume": 476.07606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 6226.2, "quote_volume": 682.32029, "trades": 8, "taker_buy_volume": 3623.5, "taker_buy_quote": 397.32465}, {"ts": 1775204820000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 6873.6, "quote_volume": 752.96524, "trades": 10, "taker_buy_volume": 2276.0, "taker_buy_quote": 249.43129}, {"ts": 1775204880000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 6831.8, "quote_volume": 749.08798, "trades": 17, "taker_buy_volume": 5405.0, "taker_buy_quote": 592.7107}, {"ts": 1775205000000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1102, "volume": 11637.8, "quote_volume": 1282.59071, "trades": 22, "taker_buy_volume": 6110.7, "taker_buy_quote": 673.50429}, {"ts": 1775205060000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 8695.0, "quote_volume": 957.92384, "trades": 14, "taker_buy_volume": 3065.1, "taker_buy_quote": 337.70112}, {"ts": 1775205120000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 4406.5, "quote_volume": 485.34061, "trades": 11, "taker_buy_volume": 2206.0, "taker_buy_quote": 243.3218}, {"ts": 1775205180000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205240000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 56.8, "quote_volume": 6.23664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 92.9, "quote_volume": 10.20042, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 10.20042}, {"ts": 1775205360000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 14330.2, "quote_volume": 1570.49692, "trades": 17, "taker_buy_volume": 504.4, "taker_buy_quote": 55.28224}, {"ts": 1775205420000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 6777.0, "quote_volume": 741.38868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 4546.6, "quote_volume": 496.77522, "trades": 5, "taker_buy_volume": 1842.6, "taker_buy_quote": 201.40167}, {"ts": 1775205540000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 28788.5, "quote_volume": 3156.95226, "trades": 24, "taker_buy_volume": 24088.2, "taker_buy_quote": 2641.70827}, {"ts": 1775205600000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 6857.0, "quote_volume": 752.39063, "trades": 16, "taker_buy_volume": 2730.0, "taker_buy_quote": 299.79429}, {"ts": 1775205660000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 6882.5, "quote_volume": 753.3742, "trades": 11, "taker_buy_volume": 2083.4, "taker_buy_quote": 228.03555}, {"ts": 1775205720000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 15829.5, "quote_volume": 1730.9181, "trades": 12, "taker_buy_volume": 967.5, "taker_buy_quote": 105.8445}, {"ts": 1775205780000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 3659.3, "quote_volume": 400.32742, "trades": 10, "taker_buy_volume": 1823.0, "taker_buy_quote": 199.4362}, {"ts": 1775205840000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 33550.8, "quote_volume": 3676.29115, "trades": 44, "taker_buy_volume": 30122.9, "taker_buy_quote": 3300.66643}, {"ts": 1775205900000, "open": 0.1098, "high": 0.1104, "low": 0.1097, "close": 0.11, "volume": 27781.0, "quote_volume": 3061.19733, "trades": 59, "taker_buy_volume": 17953.0, "taker_buy_quote": 1979.86093}, {"ts": 1775205960000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 8106.8, "quote_volume": 893.25421, "trades": 14, "taker_buy_volume": 5139.5, "taker_buy_quote": 566.25775}, {"ts": 1775206020000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 10665.0, "quote_volume": 1178.68101, "trades": 12, "taker_buy_volume": 10665.0, "taker_buy_quote": 1178.68101}, {"ts": 1775206080000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 3620.2, "quote_volume": 401.46146, "trades": 6, "taker_buy_volume": 2652.7, "taker_buy_quote": 294.06896}, {"ts": 1775206140000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 31512.3, "quote_volume": 3491.84415, "trades": 25, "taker_buy_volume": 967.5, "taker_buy_quote": 107.10225}, {"ts": 1775206200000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 4786.9, "quote_volume": 530.50056, "trades": 9, "taker_buy_volume": 4425.3, "taker_buy_quote": 490.5076}, {"ts": 1775206260000, "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1101, "volume": 16617.0, "quote_volume": 1834.93013, "trades": 53, "taker_buy_volume": 10844.6, "taker_buy_quote": 1198.13644}, {"ts": 1775206320000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1776.5, "quote_volume": 195.59265, "trades": 1, "taker_buy_volume": 1776.5, "taker_buy_quote": 195.59265}, {"ts": 1775206380000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 1650.1, "quote_volume": 181.33468, "trades": 10, "taker_buy_volume": 244.6, "taker_buy_quote": 26.85708}, {"ts": 1775206440000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 3729.3, "quote_volume": 409.35649, "trades": 5, "taker_buy_volume": 2642.3, "taker_buy_quote": 290.12454}, {"ts": 1775206500000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 10544.3, "quote_volume": 1161.09846, "trades": 24, "taker_buy_volume": 8275.6, "taker_buy_quote": 911.43889}, {"ts": 1775206560000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 4320.2, "quote_volume": 475.04318, "trades": 7, "taker_buy_volume": 4270.1, "taker_buy_quote": 469.53719}, {"ts": 1775206680000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 1131.5, "quote_volume": 124.53396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 3675.4, "quote_volume": 404.10931, "trades": 2, "taker_buy_volume": 3675.4, "taker_buy_quote": 404.10931}, {"ts": 1775206800000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 6166.1, "quote_volume": 678.9279, "trades": 9, "taker_buy_volume": 6052.8, "taker_buy_quote": 666.4649}, {"ts": 1775206860000, "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1105, "volume": 28660.5, "quote_volume": 3159.82534, "trades": 43, "taker_buy_volume": 10745.1, "taker_buy_quote": 1185.55092}, {"ts": 1775206920000, "open": 0.1106, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 17798.7, "quote_volume": 1966.75666, "trades": 25, "taker_buy_volume": 7810.1, "taker_buy_quote": 864.64335}, {"ts": 1775206980000, "open": 0.111, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 31568.0, "quote_volume": 3512.81098, "trades": 44, "taker_buy_volume": 20358.0, "taker_buy_quote": 2268.92493}, {"ts": 1775207040000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 31946.8, "quote_volume": 3566.68338, "trades": 73, "taker_buy_volume": 19092.9, "taker_buy_quote": 2131.80114}, {"ts": 1775207100000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 6959.5, "quote_volume": 776.94964, "trades": 8, "taker_buy_volume": 3024.6, "taker_buy_quote": 337.84782}, {"ts": 1775207160000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 49.4, "quote_volume": 5.5081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.1115, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 25240.1, "quote_volume": 2812.42094, "trades": 38, "taker_buy_volume": 5849.5, "taker_buy_quote": 651.97861}, {"ts": 1775207280000, "open": 0.1112, "high": 0.1112, "low": 0.1106, "close": 0.1111, "volume": 116237.3, "quote_volume": 12894.56851, "trades": 82, "taker_buy_volume": 48687.4, "taker_buy_quote": 5399.36318}, {"ts": 1775207340000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 9383.8, "quote_volume": 1043.2389, "trades": 16, "taker_buy_volume": 9383.8, "taker_buy_quote": 1043.2389}, {"ts": 1775207400000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1699.0, "quote_volume": 189.0987, "trades": 6, "taker_buy_volume": 1699.0, "taker_buy_quote": 189.0987}, {"ts": 1775207460000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 4622.1, "quote_volume": 514.19246, "trades": 12, "taker_buy_volume": 4572.5, "taker_buy_quote": 508.6819}, {"ts": 1775207520000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 15260.7, "quote_volume": 1695.88585, "trades": 31, "taker_buy_volume": 12259.0, "taker_buy_quote": 1362.50861}, {"ts": 1775207640000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2231.3, "quote_volume": 247.4316, "trades": 10, "taker_buy_volume": 2132.0, "taker_buy_quote": 236.4242}, {"ts": 1775207700000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 34863.6, "quote_volume": 3861.72174, "trades": 35, "taker_buy_volume": 11630.6, "taker_buy_quote": 1290.11314}, {"ts": 1775207760000, "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 5682.9, "quote_volume": 628.47233, "trades": 20, "taker_buy_volume": 3665.0, "taker_buy_quote": 405.6149}, {"ts": 1775207820000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 15970.0, "quote_volume": 1760.88661, "trades": 44, "taker_buy_volume": 13985.0, "taker_buy_quote": 1542.13961}, {"ts": 1775207880000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 3429.8, "quote_volume": 377.0767, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1095, "volume": 22800.8, "quote_volume": 2495.45895, "trades": 37, "taker_buy_volume": 10318.8, "taker_buy_quote": 1128.92198}, {"ts": 1775208000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 7371.0, "quote_volume": 808.0098, "trades": 11, "taker_buy_volume": 7371.0, "taker_buy_quote": 808.0098}, {"ts": 1775208120000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 1018.4, "quote_volume": 111.3011, "trades": 4, "taker_buy_volume": 273.4, "taker_buy_quote": 29.90996}, {"ts": 1775208180000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3609.7, "quote_volume": 395.245, "trades": 5, "taker_buy_volume": 3609.7, "taker_buy_quote": 395.245}, {"ts": 1775208240000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 4969.5, "quote_volume": 544.62283, "trades": 11, "taker_buy_volume": 4002.0, "taker_buy_quote": 438.77833}, {"ts": 1775208300000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1082.0, "quote_volume": 118.57575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 2563.1, "quote_volume": 280.83113, "trades": 4, "taker_buy_volume": 2482.4, "taker_buy_quote": 272.00255}, {"ts": 1775208420000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 14186.4, "quote_volume": 1553.18328, "trades": 20, "taker_buy_volume": 6728.5, "taker_buy_quote": 737.19227}, {"ts": 1775208480000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 4785.5, "quote_volume": 524.05702, "trades": 8, "taker_buy_volume": 2749.8, "taker_buy_quote": 301.35648}, {"ts": 1775208540000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15096.4, "quote_volume": 1650.50804, "trades": 10, "taker_buy_volume": 2780.2, "taker_buy_quote": 304.15388}, {"ts": 1775208600000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.11, "volume": 15264.0, "quote_volume": 1676.55096, "trades": 31, "taker_buy_volume": 14296.5, "taker_buy_quote": 1570.12596}, {"ts": 1775208660000, "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 9350.9, "quote_volume": 1025.30558, "trades": 16, "taker_buy_volume": 3820.4, "taker_buy_quote": 418.65359}, {"ts": 1775208720000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 6102.8, "quote_volume": 668.23518, "trades": 28, "taker_buy_volume": 2949.0, "taker_buy_quote": 323.2145}, {"ts": 1775208780000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 13035.9, "quote_volume": 1420.21327, "trades": 26, "taker_buy_volume": 1848.7, "taker_buy_quote": 201.9463}, {"ts": 1775208840000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 121435.6, "quote_volume": 13213.653, "trades": 38, "taker_buy_volume": 116605.8, "taker_buy_quote": 12688.54067}, {"ts": 1775208900000, "open": 0.1089, "high": 0.1091, "low": 0.1085, "close": 0.1088, "volume": 18818.2, "quote_volume": 2048.02176, "trades": 30, "taker_buy_volume": 13499.9, "taker_buy_quote": 1470.53098}, {"ts": 1775208960000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 5051.4, "quote_volume": 549.88559, "trades": 14, "taker_buy_volume": 4561.7, "taker_buy_quote": 496.58096}, {"ts": 1775209020000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 7112.0, "quote_volume": 775.80836, "trades": 18, "taker_buy_volume": 6144.5, "taker_buy_quote": 670.15736}, {"ts": 1775209080000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 10502.1, "quote_volume": 1147.47104, "trades": 24, "taker_buy_volume": 7264.0, "taker_buy_quote": 794.20691}, {"ts": 1775209140000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 201.9, "quote_volume": 22.03233, "trades": 3, "taker_buy_volume": 100.9, "taker_buy_quote": 11.01828}, {"ts": 1775209200000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4228.1, "quote_volume": 461.14808, "trades": 6, "taker_buy_volume": 4228.1, "taker_buy_quote": 461.14808}, {"ts": 1775209260000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 4517.6, "quote_volume": 492.30508, "trades": 22, "taker_buy_volume": 2481.4, "taker_buy_quote": 270.37446}, {"ts": 1775209320000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 21960.2, "quote_volume": 2391.08787, "trades": 18, "taker_buy_volume": 4390.8, "taker_buy_quote": 478.60678}, {"ts": 1775209440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1463.7, "quote_volume": 159.09912, "trades": 9, "taker_buy_volume": 1413.0, "taker_buy_quote": 153.5931}, {"ts": 1775209560000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 6977.9, "quote_volume": 759.73352, "trades": 22, "taker_buy_volume": 6148.9, "taker_buy_quote": 669.53832}, {"ts": 1775209620000, "open": 0.1091, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 13415.3, "quote_volume": 1465.29083, "trades": 38, "taker_buy_volume": 8626.0, "taker_buy_quote": 942.4213}, {"ts": 1775209680000, "open": 0.1089, "high": 0.11, "low": 0.1089, "close": 0.1098, "volume": 35552.4, "quote_volume": 3889.36158, "trades": 57, "taker_buy_volume": 27093.3, "taker_buy_quote": 2965.28274}, {"ts": 1775209740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 3666.2, "quote_volume": 403.10873, "trades": 4, "taker_buy_volume": 3666.2, "taker_buy_quote": 403.10873}, {"ts": 1775209800000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 12971.9, "quote_volume": 1426.0988, "trades": 34, "taker_buy_volume": 2775.0, "taker_buy_quote": 305.22971}, {"ts": 1775209860000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 16758.2, "quote_volume": 1844.38411, "trades": 15, "taker_buy_volume": 5545.9, "taker_buy_quote": 611.03612}, {"ts": 1775209920000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1451.5, "quote_volume": 159.665, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 53.24}, {"ts": 1775209980000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1438.8, "quote_volume": 158.3191, "trades": 6, "taker_buy_volume": 511.0, "taker_buy_quote": 56.2611}, {"ts": 1775210040000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 244.4, "quote_volume": 26.83467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 2731.9, "quote_volume": 299.14807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 9605.0, "quote_volume": 1049.0249, "trades": 10, "taker_buy_volume": 1851.2, "taker_buy_quote": 202.33616}, {"ts": 1775210220000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 50.5, "quote_volume": 5.5045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 6760.0, "quote_volume": 738.35893, "trades": 14, "taker_buy_volume": 6232.9, "taker_buy_quote": 680.85737}, {"ts": 1775210340000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 1289.8, "quote_volume": 140.42883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 5128.4, "quote_volume": 557.50837, "trades": 9, "taker_buy_volume": 4110.3, "taker_buy_quote": 446.8409}, {"ts": 1775210520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1119.0, "quote_volume": 121.63023, "trades": 3, "taker_buy_volume": 967.5, "taker_buy_quote": 105.16725}, {"ts": 1775210580000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 3375.8, "quote_volume": 367.24326, "trades": 6, "taker_buy_volume": 1982.8, "taker_buy_quote": 215.54556}, {"ts": 1775210640000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 2770.9, "quote_volume": 301.65742, "trades": 2, "taker_buy_volume": 2770.9, "taker_buy_quote": 301.65742}, {"ts": 1775210700000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 7521.4, "quote_volume": 818.01504, "trades": 9, "taker_buy_volume": 1858.9, "taker_buy_quote": 202.24832}, {"ts": 1775210820000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 50.7, "quote_volume": 5.50602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3920.8, "quote_volume": 425.79888, "trades": 4, "taker_buy_volume": 184.1, "taker_buy_quote": 19.99326}, {"ts": 1775210940000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1824.6, "quote_volume": 198.15156, "trades": 4, "taker_buy_volume": 807.6, "taker_buy_quote": 87.70536}, {"ts": 1775211000000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 11691.2, "quote_volume": 1268.61787, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 7422.0, "quote_volume": 803.95105, "trades": 10, "taker_buy_volume": 77.1, "taker_buy_quote": 8.36535}, {"ts": 1775211120000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 6051.9, "quote_volume": 654.35922, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 12040.1, "quote_volume": 1299.60275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 963.3, "quote_volume": 103.56873, "trades": 4, "taker_buy_volume": 69.9, "taker_buy_quote": 7.52823}, {"ts": 1775211300000, "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 55075.4, "quote_volume": 5906.52725, "trades": 25, "taker_buy_volume": 32605.0, "taker_buy_quote": 3495.95861}, {"ts": 1775211360000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 806.0, "quote_volume": 86.54117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 3642.1, "quote_volume": 392.3241, "trades": 7, "taker_buy_volume": 3642.1, "taker_buy_quote": 392.3241}, {"ts": 1775211480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 18432.9, "quote_volume": 1995.20137, "trades": 17, "taker_buy_volume": 6877.9, "taker_buy_quote": 744.72123}, {"ts": 1775211600000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 1295.6, "quote_volume": 140.20349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3837.0, "quote_volume": 415.35883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1934.2, "quote_volume": 209.27535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 6235.3, "quote_volume": 673.89901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1303.4, "quote_volume": 140.7672, "trades": 1, "taker_buy_volume": 1303.4, "taker_buy_quote": 140.7672}, {"ts": 1775211960000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 52413.4, "quote_volume": 5640.50889, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 6299.5, "quote_volume": 677.84413, "trades": 6, "taker_buy_volume": 4826.9, "taker_buy_quote": 519.39237}, {"ts": 1775212080000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4422.5, "quote_volume": 475.34882, "trades": 6, "taker_buy_volume": 2755.7, "taker_buy_quote": 296.23775}, {"ts": 1775212140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 155.2, "quote_volume": 16.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 12848.9, "quote_volume": 1381.7838, "trades": 11, "taker_buy_volume": 1949.7, "taker_buy_quote": 209.78772}, {"ts": 1775212260000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 9061.8, "quote_volume": 973.94809, "trades": 9, "taker_buy_volume": 951.1, "taker_buy_quote": 102.24325}, {"ts": 1775212320000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 21971.8, "quote_volume": 2359.74965, "trades": 17, "taker_buy_volume": 8987.0, "taker_buy_quote": 965.1138}, {"ts": 1775212380000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1276.0, "quote_volume": 137.17, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 75.25}, {"ts": 1775212440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6506.2, "quote_volume": 699.50201, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 30.02039}, {"ts": 1775212560000, "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 77002.8, "quote_volume": 8256.1557, "trades": 56, "taker_buy_volume": 29252.1, "taker_buy_quote": 3137.80152}, {"ts": 1775212620000, "open": 0.1074, "high": 0.1083, "low": 0.1073, "close": 0.1077, "volume": 56261.4, "quote_volume": 6067.49958, "trades": 50, "taker_buy_volume": 27077.1, "taker_buy_quote": 2922.79337}, {"ts": 1775212680000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3804.6, "quote_volume": 409.75542, "trades": 4, "taker_buy_volume": 2837.1, "taker_buy_quote": 305.55567}, {"ts": 1775212740000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 23148.3, "quote_volume": 2495.6679, "trades": 12, "taker_buy_volume": 11430.1, "taker_buy_quote": 1231.27412}, {"ts": 1775212800000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3870.7, "quote_volume": 417.8356, "trades": 6, "taker_buy_volume": 2329.0, "taker_buy_quote": 251.332}, {"ts": 1775212860000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 54870.0, "quote_volume": 5914.30888, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 14034.4, "quote_volume": 1510.76684, "trades": 7, "taker_buy_volume": 4752.4, "taker_buy_quote": 512.02364}, {"ts": 1775212980000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 3371.8, "quote_volume": 363.49534, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 11.0109}, {"ts": 1775213040000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 24965.6, "quote_volume": 2696.89961, "trades": 17, "taker_buy_volume": 12523.4, "taker_buy_quote": 1352.47217}, {"ts": 1775213100000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 19233.5, "quote_volume": 2081.0647, "trades": 8, "taker_buy_volume": 14633.6, "taker_buy_quote": 1583.35552}, {"ts": 1775213160000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 4560.1, "quote_volume": 494.61625, "trades": 11, "taker_buy_volume": 4560.1, "taker_buy_quote": 494.61625}, {"ts": 1775213220000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 22315.8, "quote_volume": 2430.04499, "trades": 17, "taker_buy_volume": 3708.0, "taker_buy_quote": 403.89794}, {"ts": 1775213280000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 60.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 31038.2, "quote_volume": 3394.31798, "trades": 21, "taker_buy_volume": 14923.0, "taker_buy_quote": 1632.94332}, {"ts": 1775213400000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 15559.1, "quote_volume": 1701.77436, "trades": 11, "taker_buy_volume": 2424.1, "taker_buy_quote": 264.95413}, {"ts": 1775213460000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 21889.5, "quote_volume": 2392.11383, "trades": 10, "taker_buy_volume": 6502.4, "taker_buy_quote": 710.89954}, {"ts": 1775213520000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 13286.5, "quote_volume": 1451.33398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 800.5, "quote_volume": 87.1795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 5523.0, "quote_volume": 600.9024, "trades": 4, "taker_buy_volume": 5472.4, "taker_buy_quote": 595.39712}, {"ts": 1775213700000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 4051.5, "quote_volume": 441.26842, "trades": 4, "taker_buy_volume": 4051.5, "taker_buy_quote": 441.26842}, {"ts": 1775213760000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 12712.4, "quote_volume": 1387.02463, "trades": 13, "taker_buy_volume": 9936.5, "taker_buy_quote": 1084.07719}, {"ts": 1775213820000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 67130.2, "quote_volume": 7350.00191, "trades": 35, "taker_buy_volume": 37430.8, "taker_buy_quote": 4099.17946}, {"ts": 1775213880000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 2700.4, "quote_volume": 295.12343, "trades": 5, "taker_buy_volume": 2549.0, "taker_buy_quote": 278.6057}, {"ts": 1775213940000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 7899.3, "quote_volume": 862.12174, "trades": 13, "taker_buy_volume": 6400.8, "taker_buy_quote": 698.68849}, {"ts": 1775214000000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 3656.8, "quote_volume": 398.95688, "trades": 6, "taker_buy_volume": 1721.8, "taker_buy_quote": 187.84838}, {"ts": 1775214060000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 10811.8, "quote_volume": 1182.72646, "trades": 16, "taker_buy_volume": 9907.0, "taker_buy_quote": 1083.88602}, {"ts": 1775214120000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 11116.5, "quote_volume": 1217.83903, "trades": 9, "taker_buy_volume": 11061.5, "taker_buy_quote": 1211.82203}, {"ts": 1775214180000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3755.6, "quote_volume": 411.06003, "trades": 5, "taker_buy_volume": 3755.6, "taker_buy_quote": 411.06003}, {"ts": 1775214300000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 10149.6, "quote_volume": 1113.4002, "trades": 16, "taker_buy_volume": 9140.5, "taker_buy_quote": 1002.89808}, {"ts": 1775214360000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1262.6, "quote_volume": 138.73023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1200.3, "quote_volume": 132.00378, "trades": 3, "taker_buy_volume": 1200.3, "taker_buy_quote": 132.00378}, {"ts": 1775214480000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 643.0, "quote_volume": 70.7008, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 70.7008}, {"ts": 1775214540000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 5485.4, "quote_volume": 602.74058, "trades": 7, "taker_buy_volume": 1900.0, "taker_buy_quote": 209.0}, {"ts": 1775214600000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 16698.2, "quote_volume": 1830.04154, "trades": 14, "taker_buy_volume": 7462.9, "taker_buy_quote": 817.92261}, {"ts": 1775214660000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 114.8, "quote_volume": 12.58208, "trades": 1, "taker_buy_volume": 114.8, "taker_buy_quote": 12.58208}, {"ts": 1775214720000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 3296.0, "quote_volume": 360.53739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 25197.9, "quote_volume": 2757.50989, "trades": 31, "taker_buy_volume": 24607.7, "taker_buy_quote": 2692.98333}, {"ts": 1775214840000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 4999.1, "quote_volume": 546.65995, "trades": 10, "taker_buy_volume": 1955.1, "taker_buy_quote": 213.88794}, {"ts": 1775214900000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 995.0, "quote_volume": 108.36559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.1087, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 10036.5, "quote_volume": 1090.3603, "trades": 11, "taker_buy_volume": 940.3, "taker_buy_quote": 102.30464}, {"ts": 1775215020000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 13129.7, "quote_volume": 1422.69459, "trades": 15, "taker_buy_volume": 3454.0, "taker_buy_quote": 374.52338}, {"ts": 1775215080000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 107.4, "quote_volume": 11.58282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 6887.0, "quote_volume": 743.02625, "trades": 9, "taker_buy_volume": 5853.5, "taker_buy_quote": 631.61495}, {"ts": 1775215200000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 752.9, "quote_volume": 81.17369, "trades": 5, "taker_buy_volume": 52.0, "taker_buy_quote": 5.5952}, {"ts": 1775215260000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 47832.9, "quote_volume": 5138.66668, "trades": 29, "taker_buy_volume": 3752.0, "taker_buy_quote": 403.43511}, {"ts": 1775215320000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 22228.5, "quote_volume": 2397.33187, "trades": 21, "taker_buy_volume": 16563.1, "taker_buy_quote": 1786.03521}, {"ts": 1775215380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 3803.9, "quote_volume": 410.25542, "trades": 7, "taker_buy_volume": 50.2, "taker_buy_quote": 5.4216}, {"ts": 1775215500000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 16090.9, "quote_volume": 1737.68491, "trades": 9, "taker_buy_volume": 15939.8, "taker_buy_quote": 1721.38122}, {"ts": 1775215560000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 16719.5, "quote_volume": 1807.57701, "trades": 21, "taker_buy_volume": 6732.5, "taker_buy_quote": 728.24146}, {"ts": 1775215620000, "open": 0.1079, "high": 0.1087, "low": 0.1079, "close": 0.1083, "volume": 29022.5, "quote_volume": 3145.80951, "trades": 37, "taker_buy_volume": 27841.5, "taker_buy_quote": 3017.99261}, {"ts": 1775215680000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 4238.6, "quote_volume": 459.00918, "trades": 8, "taker_buy_volume": 4035.2, "taker_buy_quote": 437.0013}, {"ts": 1775215740000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 173.4, "quote_volume": 18.76188, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 13.2545}, {"ts": 1775215800000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 10789.7, "quote_volume": 1166.16758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 22435.0, "quote_volume": 2416.94331, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4352.3, "quote_volume": 468.16243, "trades": 9, "taker_buy_volume": 3282.4, "taker_buy_quote": 353.14306}, {"ts": 1775215980000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5807.2, "quote_volume": 623.89286, "trades": 7, "taker_buy_volume": 3760.1, "taker_buy_quote": 403.83474}, {"ts": 1775216040000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 9978.2, "quote_volume": 1072.53139, "trades": 13, "taker_buy_volume": 8260.8, "taker_buy_quote": 888.04731}, {"ts": 1775216100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3716.2, "quote_volume": 399.4915, "trades": 5, "taker_buy_volume": 967.5, "taker_buy_quote": 104.00625}, {"ts": 1775216160000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 873.3, "quote_volume": 94.05734, "trades": 4, "taker_buy_volume": 811.6, "taker_buy_quote": 87.41842}, {"ts": 1775216220000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 8898.5, "quote_volume": 959.6839, "trades": 11, "taker_buy_volume": 3852.9, "taker_buy_quote": 415.53646}, {"ts": 1775216280000, "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1074, "volume": 12064.6, "quote_volume": 1296.38677, "trades": 16, "taker_buy_volume": 116.7, "taker_buy_quote": 12.55582}, {"ts": 1775216340000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 32912.6, "quote_volume": 3544.74298, "trades": 37, "taker_buy_volume": 20150.1, "taker_buy_quote": 2169.61147}, {"ts": 1775216400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 951.2, "quote_volume": 102.25912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 5026.3, "quote_volume": 541.44365, "trades": 9, "taker_buy_volume": 3718.3, "taker_buy_quote": 400.6061}, {"ts": 1775216520000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 10654.9, "quote_volume": 1150.33389, "trades": 9, "taker_buy_volume": 8719.9, "taker_buy_quote": 941.45064}, {"ts": 1775216580000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 10684.2, "quote_volume": 1157.02726, "trades": 12, "taker_buy_volume": 6728.7, "taker_buy_quote": 728.61747}, {"ts": 1775216640000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4862.1, "quote_volume": 526.07922, "trades": 4, "taker_buy_volume": 2858.0, "taker_buy_quote": 309.2356}, {"ts": 1775216700000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 15867.1, "quote_volume": 1713.5908, "trades": 16, "taker_buy_volume": 86.7, "taker_buy_quote": 9.34626}, {"ts": 1775216760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1887.6, "quote_volume": 203.29452, "trades": 1, "taker_buy_volume": 1887.6, "taker_buy_quote": 203.29452}, {"ts": 1775216820000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1374.6, "quote_volume": 148.18188, "trades": 3, "taker_buy_volume": 1374.6, "taker_buy_quote": 148.18188}, {"ts": 1775216880000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 3682.2, "quote_volume": 396.94116, "trades": 2, "taker_buy_volume": 3682.2, "taker_buy_quote": 396.94116}, {"ts": 1775217000000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1997.6, "quote_volume": 215.34128, "trades": 3, "taker_buy_volume": 62.6, "taker_buy_quote": 6.74828}, {"ts": 1775217060000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4499.3, "quote_volume": 484.58852, "trades": 7, "taker_buy_volume": 139.1, "taker_buy_quote": 14.99498}, {"ts": 1775217120000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 4688.7, "quote_volume": 505.36017, "trades": 8, "taker_buy_volume": 1936.8, "taker_buy_quote": 208.78704}, {"ts": 1775217180000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 8400.8, "quote_volume": 904.49753, "trades": 10, "taker_buy_volume": 1959.0, "taker_buy_quote": 210.99606}, {"ts": 1775217240000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 19960.8, "quote_volume": 2146.05116, "trades": 14, "taker_buy_volume": 8006.5, "taker_buy_quote": 861.22427}, {"ts": 1775217300000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 4956.9, "quote_volume": 534.22228, "trades": 7, "taker_buy_volume": 4956.9, "taker_buy_quote": 534.22228}, {"ts": 1775217360000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 55811.3, "quote_volume": 6030.01711, "trades": 18, "taker_buy_volume": 53829.6, "taker_buy_quote": 5815.31493}, {"ts": 1775217420000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 67766.6, "quote_volume": 7337.89579, "trades": 12, "taker_buy_volume": 535.2, "taker_buy_quote": 57.90864}, {"ts": 1775217480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2843.9, "quote_volume": 307.42559, "trades": 2, "taker_buy_volume": 2843.9, "taker_buy_quote": 307.42559}, {"ts": 1775217540000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 12988.3, "quote_volume": 1402.57703, "trades": 14, "taker_buy_volume": 7012.3, "taker_buy_quote": 757.24837}, {"ts": 1775217600000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 8372.3, "quote_volume": 904.82438, "trades": 11, "taker_buy_volume": 8372.3, "taker_buy_quote": 904.82438}, {"ts": 1775217660000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 5735.8, "quote_volume": 623.0451, "trades": 17, "taker_buy_volume": 3347.5, "taker_buy_quote": 364.12576}, {"ts": 1775217720000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 15303.5, "quote_volume": 1662.34863, "trades": 30, "taker_buy_volume": 5233.6, "taker_buy_quote": 568.89232}, {"ts": 1775217780000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 6315.2, "quote_volume": 686.11, "trades": 6, "taker_buy_volume": 2554.9, "taker_buy_quote": 277.46214}, {"ts": 1775217840000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 520.1, "quote_volume": 56.43085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 11288.1, "quote_volume": 1221.94936, "trades": 22, "taker_buy_volume": 4212.7, "taker_buy_quote": 456.00343}, {"ts": 1775218020000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 9979.8, "quote_volume": 1081.81031, "trades": 8, "taker_buy_volume": 7516.7, "taker_buy_quote": 814.81535}, {"ts": 1775218080000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2776.6, "quote_volume": 301.42953, "trades": 7, "taker_buy_volume": 1715.1, "taker_buy_quote": 186.16003}, {"ts": 1775218140000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 9531.6, "quote_volume": 1032.37934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 11210.7, "quote_volume": 1214.3113, "trades": 11, "taker_buy_volume": 7699.6, "taker_buy_quote": 834.16938}, {"ts": 1775218260000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1866.6, "quote_volume": 202.15278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2163.8, "quote_volume": 234.53306, "trades": 5, "taker_buy_volume": 967.7, "taker_buy_quote": 104.89868}, {"ts": 1775218380000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 5650.0, "quote_volume": 611.90423, "trades": 5, "taker_buy_volume": 192.4, "taker_buy_quote": 20.84615}, {"ts": 1775218440000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 3552.6, "quote_volume": 384.68756, "trades": 5, "taker_buy_volume": 2911.6, "taker_buy_quote": 315.33136}, {"ts": 1775218500000, "open": 0.1085, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 16000.8, "quote_volume": 1742.12479, "trades": 19, "taker_buy_volume": 16000.8, "taker_buy_quote": 1742.12479}, {"ts": 1775218560000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 11845.3, "quote_volume": 1286.64419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 27071.7, "quote_volume": 2929.48758, "trades": 41, "taker_buy_volume": 10752.9, "taker_buy_quote": 1163.30039}, {"ts": 1775218680000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 883.0, "quote_volume": 95.4364, "trades": 3, "taker_buy_volume": 724.0, "taker_buy_quote": 78.2644}, {"ts": 1775218740000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 61822.7, "quote_volume": 6676.05853, "trades": 44, "taker_buy_volume": 15917.0, "taker_buy_quote": 1718.79381}, {"ts": 1775218800000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 15361.3, "quote_volume": 1658.44489, "trades": 10, "taker_buy_volume": 2842.0, "taker_buy_quote": 307.2202}, {"ts": 1775218860000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 4341.5, "quote_volume": 467.43192, "trades": 5, "taker_buy_volume": 2814.1, "taker_buy_quote": 303.07857}, {"ts": 1775218920000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 5233.0, "quote_volume": 564.07884, "trades": 7, "taker_buy_volume": 4781.0, "taker_buy_quote": 515.39844}, {"ts": 1775219040000, "open": 0.1079, "high": 0.1084, "low": 0.1079, "close": 0.1083, "volume": 19186.2, "quote_volume": 2076.33968, "trades": 25, "taker_buy_volume": 18846.6, "taker_buy_quote": 2039.6066}, {"ts": 1775219100000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 3350.4, "quote_volume": 361.75467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 91468.9, "quote_volume": 9843.17171, "trades": 19, "taker_buy_volume": 88053.6, "taker_buy_quote": 9475.40513}, {"ts": 1775219220000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 9541.1, "quote_volume": 1028.47838, "trades": 14, "taker_buy_volume": 6789.2, "taker_buy_quote": 731.90525}, {"ts": 1775219280000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 3352.5, "quote_volume": 362.44271, "trades": 9, "taker_buy_volume": 3294.3, "taker_buy_quote": 356.16293}, {"ts": 1775219340000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 50.8, "quote_volume": 5.50164, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 5.50164}, {"ts": 1775219400000, "open": 0.1084, "high": 0.1091, "low": 0.1082, "close": 0.1082, "volume": 116733.0, "quote_volume": 12694.84897, "trades": 95, "taker_buy_volume": 73127.2, "taker_buy_quote": 7957.41456}, {"ts": 1775219460000, "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 17349.3, "quote_volume": 1875.71012, "trades": 31, "taker_buy_volume": 14313.8, "taker_buy_quote": 1547.75643}, {"ts": 1775219520000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 4966.9, "quote_volume": 540.1925, "trades": 6, "taker_buy_volume": 4966.9, "taker_buy_quote": 540.1925}, {"ts": 1775219580000, "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1096, "volume": 12057.2, "quote_volume": 1317.08477, "trades": 23, "taker_buy_volume": 11912.2, "taker_buy_quote": 1301.27977}, {"ts": 1775219640000, "open": 0.1095, "high": 0.1098, "low": 0.1093, "close": 0.1098, "volume": 9466.3, "quote_volume": 1037.45874, "trades": 15, "taker_buy_volume": 6275.0, "taker_buy_quote": 688.09238}, {"ts": 1775219700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 967.5, "quote_volume": 106.13475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1092, "volume": 3674.8, "quote_volume": 402.04963, "trades": 9, "taker_buy_volume": 922.2, "taker_buy_quote": 101.16534}, {"ts": 1775219820000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 9556.2, "quote_volume": 1044.49266, "trades": 6, "taker_buy_volume": 9556.2, "taker_buy_quote": 1044.49266}, {"ts": 1775219880000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 2827.7, "quote_volume": 308.77561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 2862.1, "quote_volume": 311.68774, "trades": 6, "taker_buy_volume": 1968.2, "taker_buy_quote": 214.33698}, {"ts": 1775220000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 3508.0, "quote_volume": 382.372, "trades": 4, "taker_buy_volume": 2540.5, "taker_buy_quote": 276.9145}, {"ts": 1775220060000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 665.2, "quote_volume": 72.44028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 11237.2, "quote_volume": 1225.74103, "trades": 14, "taker_buy_volume": 11237.2, "taker_buy_quote": 1225.74103}, {"ts": 1775220180000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 3146.8, "quote_volume": 344.5746, "trades": 4, "taker_buy_volume": 3146.8, "taker_buy_quote": 344.5746}, {"ts": 1775220240000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 11237.0, "quote_volume": 1227.98396, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 7366.0, "quote_volume": 805.02001, "trades": 8, "taker_buy_volume": 1017.8, "taker_buy_quote": 111.34732}, {"ts": 1775220360000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 151.4, "quote_volume": 16.51773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 1657.0, "quote_volume": 180.6287, "trades": 3, "taker_buy_volume": 907.0, "taker_buy_quote": 98.9537}, {"ts": 1775220480000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1836.5, "quote_volume": 199.99485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 3657.4, "quote_volume": 399.13421, "trades": 7, "taker_buy_volume": 1068.3, "taker_buy_quote": 116.56665}, {"ts": 1775220720000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3690.0, "quote_volume": 402.948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 3362.3, "quote_volume": 367.29007, "trades": 5, "taker_buy_volume": 352.1, "taker_buy_quote": 38.48453}, {"ts": 1775220840000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1897.3, "quote_volume": 206.62102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1313.2, "quote_volume": 142.87616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2312.8, "quote_volume": 251.86392, "trades": 5, "taker_buy_volume": 2255.5, "taker_buy_quote": 245.62395}, {"ts": 1775221020000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 10607.3, "quote_volume": 1151.75773, "trades": 11, "taker_buy_volume": 4736.2, "taker_buy_quote": 514.72819}, {"ts": 1775221080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 69.4, "quote_volume": 7.55072, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 7.55072}, {"ts": 1775221140000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2036.2, "quote_volume": 221.74218, "trades": 3, "taker_buy_volume": 1018.1, "taker_buy_quote": 110.87109}, {"ts": 1775221200000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3889.9, "quote_volume": 422.24457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 9443.2, "quote_volume": 1022.98239, "trades": 9, "taker_buy_volume": 8591.3, "taker_buy_quote": 930.72163}, {"ts": 1775221320000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 5152.3, "quote_volume": 559.02455, "trades": 5, "taker_buy_volume": 5152.3, "taker_buy_quote": 559.02455}, {"ts": 1775221380000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1079, "volume": 9969.3, "quote_volume": 1080.11015, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 3913.3, "quote_volume": 422.80372, "trades": 13, "taker_buy_volume": 1985.1, "taker_buy_quote": 214.55812}, {"ts": 1775221500000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4983.9, "quote_volume": 539.8582, "trades": 5, "taker_buy_volume": 4016.4, "taker_buy_quote": 434.9812}, {"ts": 1775221560000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 108.9, "quote_volume": 11.77718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2827.0, "quote_volume": 305.0384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1718.0, "quote_volume": 185.29715, "trades": 4, "taker_buy_volume": 967.5, "taker_buy_quote": 104.39325}, {"ts": 1775221800000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 6839.5, "quote_volume": 735.70247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1069, "volume": 14060.3, "quote_volume": 1504.88127, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.1069, "high": 0.1077, "low": 0.1056, "close": 0.1076, "volume": 265331.1, "quote_volume": 28329.26145, "trades": 308, "taker_buy_volume": 132082.3, "taker_buy_quote": 14133.04556}, {"ts": 1775221980000, "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1072, "volume": 45745.6, "quote_volume": 4920.60346, "trades": 28, "taker_buy_volume": 10030.1, "taker_buy_quote": 1080.81183}, {"ts": 1775222040000, "open": 0.1074, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 3150.2, "quote_volume": 337.97035, "trades": 11, "taker_buy_volume": 1147.8, "taker_buy_quote": 123.35098}, {"ts": 1775222100000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.1067, "volume": 10211.1, "quote_volume": 1091.89467, "trades": 16, "taker_buy_volume": 1634.6, "taker_buy_quote": 174.57528}, {"ts": 1775222160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4273.7, "quote_volume": 457.26567, "trades": 5, "taker_buy_volume": 4273.7, "taker_buy_quote": 457.26567}, {"ts": 1775222220000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 6330.8, "quote_volume": 677.59156, "trades": 10, "taker_buy_volume": 1905.4, "taker_buy_quote": 204.22118}, {"ts": 1775222280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2413.9, "quote_volume": 258.2813, "trades": 5, "taker_buy_volume": 2187.2, "taker_buy_quote": 234.0304}, {"ts": 1775222340000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 4780.1, "quote_volume": 512.34173, "trades": 8, "taker_buy_volume": 1881.0, "taker_buy_quote": 201.56335}, {"ts": 1775222400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 93.3, "quote_volume": 10.00176, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 10.00176}, {"ts": 1775222460000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5374.5, "quote_volume": 577.15492, "trades": 5, "taker_buy_volume": 4710.7, "taker_buy_quote": 505.92918}, {"ts": 1775222520000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8262.6, "quote_volume": 885.55522, "trades": 7, "taker_buy_volume": 1903.6, "taker_buy_quote": 203.87556}, {"ts": 1775222580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2250.2, "quote_volume": 240.7714, "trades": 5, "taker_buy_volume": 653.8, "taker_buy_quote": 69.9566}, {"ts": 1775222640000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 5724.1, "quote_volume": 612.32706, "trades": 8, "taker_buy_volume": 3737.6, "taker_buy_quote": 399.97021}, {"ts": 1775222700000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 19308.9, "quote_volume": 2060.75659, "trades": 15, "taker_buy_volume": 1033.6, "taker_buy_quote": 110.49184}, {"ts": 1775222820000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 11016.1, "quote_volume": 1173.33143, "trades": 18, "taker_buy_volume": 2957.0, "taker_buy_quote": 315.20342}, {"ts": 1775222880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 107.7, "quote_volume": 11.44851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8537.1, "quote_volume": 908.31646, "trades": 17, "taker_buy_volume": 5324.8, "taker_buy_quote": 566.55872}, {"ts": 1775223000000, "open": 0.1064, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 38750.7, "quote_volume": 4114.44725, "trades": 47, "taker_buy_volume": 12053.4, "taker_buy_quote": 1281.58151}, {"ts": 1775223060000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 2932.1, "quote_volume": 310.42745, "trades": 8, "taker_buy_volume": 1168.6, "taker_buy_quote": 123.84915}, {"ts": 1775223120000, "open": 0.1057, "high": 0.1059, "low": 0.1051, "close": 0.1058, "volume": 89987.5, "quote_volume": 9476.86957, "trades": 58, "taker_buy_volume": 47012.0, "taker_buy_quote": 4953.78858}, {"ts": 1775223180000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 11643.1, "quote_volume": 1231.12702, "trades": 18, "taker_buy_volume": 6056.5, "taker_buy_quote": 640.60264}, {"ts": 1775223240000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 34495.1, "quote_volume": 3646.12257, "trades": 64, "taker_buy_volume": 29513.8, "taker_buy_quote": 3119.59916}, {"ts": 1775223300000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 4506.7, "quote_volume": 476.78821, "trades": 9, "taker_buy_volume": 1037.4, "taker_buy_quote": 109.67788}, {"ts": 1775223360000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 190.0, "quote_volume": 20.121, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 20.121}, {"ts": 1775223420000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 12820.7, "quote_volume": 1361.16536, "trades": 18, "taker_buy_volume": 9965.2, "taker_buy_quote": 1057.91126}, {"ts": 1775223480000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 6509.2, "quote_volume": 690.71399, "trades": 10, "taker_buy_volume": 2025.5, "taker_buy_quote": 215.0023}, {"ts": 1775223540000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 2726.8, "quote_volume": 289.50546, "trades": 8, "taker_buy_volume": 2143.0, "taker_buy_quote": 227.5059}, {"ts": 1775223600000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 2929.2, "quote_volume": 311.17063, "trades": 10, "taker_buy_volume": 2155.0, "taker_buy_quote": 229.0436}, {"ts": 1775223660000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 2102.7, "quote_volume": 222.75464, "trades": 9, "taker_buy_volume": 94.4, "taker_buy_quote": 9.99696}, {"ts": 1775223720000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2638.1, "quote_volume": 279.37479, "trades": 2, "taker_buy_volume": 2524.0, "taker_buy_quote": 267.2916}, {"ts": 1775223780000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 10667.4, "quote_volume": 1129.74559, "trades": 14, "taker_buy_volume": 3410.0, "taker_buy_quote": 361.119}, {"ts": 1775223840000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 5644.6, "quote_volume": 597.17151, "trades": 9, "taker_buy_volume": 52.0, "taker_buy_quote": 5.4964}, {"ts": 1775223900000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 8693.0, "quote_volume": 919.2782, "trades": 28, "taker_buy_volume": 5094.4, "taker_buy_quote": 538.79095}, {"ts": 1775223960000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 578.0, "quote_volume": 61.365, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 61.365}, {"ts": 1775224020000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 9096.7, "quote_volume": 963.47919, "trades": 20, "taker_buy_volume": 3100.4, "taker_buy_quote": 328.47102}, {"ts": 1775224080000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 9752.2, "quote_volume": 1035.02554, "trades": 10, "taker_buy_volume": 9534.7, "taker_buy_quote": 1011.97054}, {"ts": 1775224140000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3982.2, "quote_volume": 421.71498, "trades": 13, "taker_buy_volume": 0.2, "taker_buy_quote": 0.02118}, {"ts": 1775224200000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 6702.4, "quote_volume": 708.52504, "trades": 11, "taker_buy_volume": 824.3, "taker_buy_quote": 87.22167}, {"ts": 1775224260000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 11693.4, "quote_volume": 1236.48376, "trades": 25, "taker_buy_volume": 9544.6, "taker_buy_quote": 1009.41518}, {"ts": 1775224320000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 14834.4, "quote_volume": 1566.74725, "trades": 14, "taker_buy_volume": 3428.2, "taker_buy_quote": 362.05597}, {"ts": 1775224380000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5271.5, "quote_volume": 555.67263, "trades": 6, "taker_buy_volume": 1532.3, "taker_buy_quote": 161.56095}, {"ts": 1775224440000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 4528.1, "quote_volume": 477.68732, "trades": 7, "taker_buy_volume": 1662.7, "taker_buy_quote": 175.38762}, {"ts": 1775224500000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 23852.7, "quote_volume": 2527.29001, "trades": 20, "taker_buy_volume": 21917.7, "taker_buy_quote": 2322.56701}, {"ts": 1775224560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3544.0, "quote_volume": 374.6008, "trades": 4, "taker_buy_volume": 3491.9, "taker_buy_quote": 369.09383}, {"ts": 1775224620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3275.5, "quote_volume": 346.5479, "trades": 2, "taker_buy_volume": 3275.5, "taker_buy_quote": 346.5479}, {"ts": 1775224740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1614.9, "quote_volume": 171.01791, "trades": 3, "taker_buy_volume": 52.0, "taker_buy_quote": 5.5068}, {"ts": 1775224800000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 4822.1, "quote_volume": 510.38806, "trades": 8, "taker_buy_volume": 111.9, "taker_buy_quote": 11.8554}, {"ts": 1775224860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4530.0, "quote_volume": 480.03207, "trades": 8, "taker_buy_volume": 3306.9, "taker_buy_quote": 350.50578}, {"ts": 1775224920000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 2627.6, "quote_volume": 278.48532, "trades": 5, "taker_buy_volume": 751.3, "taker_buy_quote": 79.71293}, {"ts": 1775224980000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5109.4, "quote_volume": 542.72021, "trades": 9, "taker_buy_volume": 4672.8, "taker_buy_quote": 496.35329}, {"ts": 1775225040000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 480.1, "quote_volume": 50.98662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225100000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3329.4, "quote_volume": 353.24934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 9081.3, "quote_volume": 964.13447, "trades": 9, "taker_buy_volume": 7099.6, "taker_buy_quote": 753.97752}, {"ts": 1775225220000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3726.5, "quote_volume": 394.73317, "trades": 10, "taker_buy_volume": 963.0, "taker_buy_quote": 102.078}, {"ts": 1775225280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1070.4, "quote_volume": 113.4624, "trades": 2, "taker_buy_volume": 967.1, "taker_buy_quote": 102.5126}, {"ts": 1775225340000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 967.1, "quote_volume": 102.60931, "trades": 4, "taker_buy_volume": 967.1, "taker_buy_quote": 102.60931}, {"ts": 1775225400000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3403.7, "quote_volume": 360.372, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 22174.1, "quote_volume": 2347.29752, "trades": 22, "taker_buy_volume": 11828.7, "taker_buy_quote": 1252.30656}, {"ts": 1775225520000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 25401.9, "quote_volume": 2694.01882, "trades": 28, "taker_buy_volume": 7270.3, "taker_buy_quote": 771.99702}, {"ts": 1775225580000, "open": 0.1059, "high": 0.1065, "low": 0.1058, "close": 0.1064, "volume": 30490.0, "quote_volume": 3236.37926, "trades": 30, "taker_buy_volume": 29181.5, "taker_buy_quote": 3097.53549}, {"ts": 1775225640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 101235.8, "quote_volume": 10789.28158, "trades": 62, "taker_buy_volume": 35726.8, "taker_buy_quote": 3810.89359}, {"ts": 1775225820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 13111.0, "quote_volume": 1395.47988, "trades": 11, "taker_buy_volume": 5689.7, "taker_buy_quote": 605.58655}, {"ts": 1775225880000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 91134.3, "quote_volume": 9696.27854, "trades": 16, "taker_buy_volume": 89792.2, "taker_buy_quote": 9553.62388}, {"ts": 1775225940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8876.8, "quote_volume": 943.73004, "trades": 6, "taker_buy_volume": 1262.0, "taker_buy_quote": 134.2768}, {"ts": 1775226000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3377.2, "quote_volume": 359.09311, "trades": 3, "taker_buy_volume": 967.5, "taker_buy_quote": 102.942}, {"ts": 1775226060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3326.8, "quote_volume": 353.84874, "trades": 4, "taker_buy_volume": 2099.0, "taker_buy_quote": 223.3336}, {"ts": 1775226120000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 6425.2, "quote_volume": 682.34933, "trades": 10, "taker_buy_volume": 277.0, "taker_buy_quote": 29.4174}, {"ts": 1775226180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4620.0, "quote_volume": 490.05406, "trades": 7, "taker_buy_volume": 2337.0, "taker_buy_quote": 247.85895}, {"ts": 1775226240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2798.5, "quote_volume": 297.10439, "trades": 6, "taker_buy_volume": 2798.5, "taker_buy_quote": 297.10439}, {"ts": 1775226300000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 4139.3, "quote_volume": 437.48985, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 10652.0, "quote_volume": 1123.92113, "trades": 13, "taker_buy_volume": 172.4, "taker_buy_quote": 18.21454}, {"ts": 1775226420000, "open": 0.1057, "high": 0.109, "low": 0.1057, "close": 0.109, "volume": 569831.6, "quote_volume": 61223.58615, "trades": 280, "taker_buy_volume": 399608.4, "taker_buy_quote": 42884.04447}, {"ts": 1775226480000, "open": 0.1085, "high": 0.1095, "low": 0.1083, "close": 0.1093, "volume": 381854.0, "quote_volume": 41604.0635, "trades": 190, "taker_buy_volume": 54219.8, "taker_buy_quote": 5915.4562}, {"ts": 1775226540000, "open": 0.1092, "high": 0.1122, "low": 0.1092, "close": 0.1098, "volume": 709442.7, "quote_volume": 78535.88258, "trades": 502, "taker_buy_volume": 282698.7, "taker_buy_quote": 31199.69127}, {"ts": 1775226600000, "open": 0.1099, "high": 0.112, "low": 0.1095, "close": 0.1118, "volume": 620452.8, "quote_volume": 69082.50996, "trades": 321, "taker_buy_volume": 320336.7, "taker_buy_quote": 35615.28447}, {"ts": 1775226660000, "open": 0.112, "high": 0.1135, "low": 0.1116, "close": 0.1121, "volume": 787359.8, "quote_volume": 88833.02088, "trades": 386, "taker_buy_volume": 203904.5, "taker_buy_quote": 22972.13565}, {"ts": 1775226720000, "open": 0.1121, "high": 0.1128, "low": 0.112, "close": 0.112, "volume": 126802.4, "quote_volume": 14255.57304, "trades": 111, "taker_buy_volume": 49221.9, "taker_buy_quote": 5539.6661}, {"ts": 1775226780000, "open": 0.1123, "high": 0.1137, "low": 0.1123, "close": 0.1133, "volume": 170135.1, "quote_volume": 19250.28673, "trades": 137, "taker_buy_volume": 101895.9, "taker_buy_quote": 11535.5461}, {"ts": 1775226840000, "open": 0.1132, "high": 0.1135, "low": 0.1123, "close": 0.113, "volume": 133263.9, "quote_volume": 15034.55484, "trades": 110, "taker_buy_volume": 58725.0, "taker_buy_quote": 6627.61138}, {"ts": 1775226900000, "open": 0.1131, "high": 0.1132, "low": 0.1121, "close": 0.1121, "volume": 85245.3, "quote_volume": 9608.96898, "trades": 67, "taker_buy_volume": 30517.4, "taker_buy_quote": 3445.22173}, {"ts": 1775226960000, "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1117, "volume": 57285.3, "quote_volume": 6399.54079, "trades": 67, "taker_buy_volume": 27038.2, "taker_buy_quote": 3021.51506}, {"ts": 1775227020000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 43451.5, "quote_volume": 4859.38309, "trades": 40, "taker_buy_volume": 17173.5, "taker_buy_quote": 1921.50269}, {"ts": 1775227080000, "open": 0.1118, "high": 0.1118, "low": 0.111, "close": 0.1115, "volume": 108340.2, "quote_volume": 12073.35054, "trades": 81, "taker_buy_volume": 56897.6, "taker_buy_quote": 6338.20355}, {"ts": 1775227140000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 34090.9, "quote_volume": 3803.70341, "trades": 45, "taker_buy_volume": 14498.9, "taker_buy_quote": 1619.55263}, {"ts": 1775227200000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1126, "volume": 26700.7, "quote_volume": 3004.56619, "trades": 39, "taker_buy_volume": 18575.8, "taker_buy_quote": 2090.16923}, {"ts": 1775227260000, "open": 0.1127, "high": 0.1144, "low": 0.1123, "close": 0.1141, "volume": 202885.5, "quote_volume": 22948.33405, "trades": 154, "taker_buy_volume": 140636.9, "taker_buy_quote": 15892.01301}, {"ts": 1775227320000, "open": 0.1142, "high": 0.1166, "low": 0.114, "close": 0.1163, "volume": 462642.6, "quote_volume": 53509.84639, "trades": 305, "taker_buy_volume": 219867.7, "taker_buy_quote": 25390.18818}, {"ts": 1775227380000, "open": 0.1164, "high": 0.1175, "low": 0.116, "close": 0.116, "volume": 835426.1, "quote_volume": 97625.33482, "trades": 493, "taker_buy_volume": 252862.0, "taker_buy_quote": 29549.3027}, {"ts": 1775227440000, "open": 0.116, "high": 0.1161, "low": 0.115, "close": 0.1152, "volume": 187161.0, "quote_volume": 21649.12184, "trades": 127, "taker_buy_volume": 56581.0, "taker_buy_quote": 6540.48421}, {"ts": 1775227500000, "open": 0.1152, "high": 0.1155, "low": 0.1136, "close": 0.1136, "volume": 103000.8, "quote_volume": 11781.75053, "trades": 105, "taker_buy_volume": 51409.5, "taker_buy_quote": 5890.45973}, {"ts": 1775227560000, "open": 0.1137, "high": 0.114, "low": 0.1134, "close": 0.1134, "volume": 32278.5, "quote_volume": 3667.99746, "trades": 38, "taker_buy_volume": 14827.9, "taker_buy_quote": 1686.86223}, {"ts": 1775227620000, "open": 0.1136, "high": 0.1137, "low": 0.1122, "close": 0.1126, "volume": 116580.1, "quote_volume": 13184.6158, "trades": 89, "taker_buy_volume": 31963.0, "taker_buy_quote": 3624.74561}, {"ts": 1775227680000, "open": 0.1124, "high": 0.113, "low": 0.1123, "close": 0.1128, "volume": 35921.2, "quote_volume": 4050.25548, "trades": 40, "taker_buy_volume": 18776.0, "taker_buy_quote": 2116.74146}, {"ts": 1775227740000, "open": 0.1129, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 101875.7, "quote_volume": 11529.8087, "trades": 31, "taker_buy_volume": 17192.6, "taker_buy_quote": 1944.89098}, {"ts": 1775227800000, "open": 0.1127, "high": 0.1127, "low": 0.1109, "close": 0.1109, "volume": 48215.6, "quote_volume": 5383.27029, "trades": 63, "taker_buy_volume": 19753.7, "taker_buy_quote": 2203.36912}, {"ts": 1775227860000, "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 69046.6, "quote_volume": 7637.058, "trades": 40, "taker_buy_volume": 48704.4, "taker_buy_quote": 5385.7635}, {"ts": 1775227920000, "open": 0.1104, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 25062.3, "quote_volume": 2758.43041, "trades": 29, "taker_buy_volume": 7466.5, "taker_buy_quote": 821.0331}, {"ts": 1775227980000, "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 76518.4, "quote_volume": 8450.39628, "trades": 58, "taker_buy_volume": 37522.2, "taker_buy_quote": 4146.49599}, {"ts": 1775228040000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1106, "volume": 14619.8, "quote_volume": 1616.26719, "trades": 15, "taker_buy_volume": 9124.4, "taker_buy_quote": 1008.3117}, {"ts": 1775228100000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 9182.2, "quote_volume": 1016.51511, "trades": 10, "taker_buy_volume": 4799.7, "taker_buy_quote": 531.37734}, {"ts": 1775228160000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 13286.7, "quote_volume": 1468.34231, "trades": 10, "taker_buy_volume": 2675.9, "taker_buy_quote": 295.95454}, {"ts": 1775228220000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 32566.3, "quote_volume": 3602.70385, "trades": 17, "taker_buy_volume": 29237.3, "taker_buy_quote": 3234.84935}, {"ts": 1775228280000, "open": 0.1109, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 44105.6, "quote_volume": 4894.22427, "trades": 40, "taker_buy_volume": 19028.3, "taker_buy_quote": 2111.86635}, {"ts": 1775228340000, "open": 0.1109, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 105638.1, "quote_volume": 11704.76914, "trades": 53, "taker_buy_volume": 24619.8, "taker_buy_quote": 2730.82008}, {"ts": 1775228400000, "open": 0.1113, "high": 0.1116, "low": 0.1105, "close": 0.1105, "volume": 30213.3, "quote_volume": 3356.08785, "trades": 42, "taker_buy_volume": 20422.5, "taker_buy_quote": 2268.49278}, {"ts": 1775228460000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 31817.8, "quote_volume": 3511.48248, "trades": 29, "taker_buy_volume": 23380.1, "taker_buy_quote": 2579.83477}, {"ts": 1775228520000, "open": 0.1106, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 49766.9, "quote_volume": 5500.72008, "trades": 45, "taker_buy_volume": 19845.9, "taker_buy_quote": 2196.29099}, {"ts": 1775228580000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 14924.0, "quote_volume": 1657.60579, "trades": 11, "taker_buy_volume": 3274.5, "taker_buy_quote": 363.35626}, {"ts": 1775228640000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 20000.9, "quote_volume": 2218.18385, "trades": 17, "taker_buy_volume": 9462.3, "taker_buy_quote": 1049.08368}, {"ts": 1775228700000, "open": 0.111, "high": 0.1117, "low": 0.111, "close": 0.1117, "volume": 38248.8, "quote_volume": 4262.77159, "trades": 43, "taker_buy_volume": 24644.4, "taker_buy_quote": 2746.75687}, {"ts": 1775228760000, "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1116, "volume": 39492.0, "quote_volume": 4391.38304, "trades": 40, "taker_buy_volume": 10598.4, "taker_buy_quote": 1178.64485}, {"ts": 1775228820000, "open": 0.1114, "high": 0.1116, "low": 0.1109, "close": 0.1114, "volume": 29414.0, "quote_volume": 3274.56803, "trades": 33, "taker_buy_volume": 17315.7, "taker_buy_quote": 1928.18417}, {"ts": 1775228880000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 17292.5, "quote_volume": 1929.61201, "trades": 15, "taker_buy_volume": 12606.5, "taker_buy_quote": 1406.65441}, {"ts": 1775228940000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1118, "volume": 17969.1, "quote_volume": 2004.53436, "trades": 19, "taker_buy_volume": 6352.0, "taker_buy_quote": 708.84262}, {"ts": 1775229000000, "open": 0.1119, "high": 0.1129, "low": 0.1119, "close": 0.1126, "volume": 36612.9, "quote_volume": 4115.47327, "trades": 48, "taker_buy_volume": 25199.9, "taker_buy_quote": 2831.51646}, {"ts": 1775229060000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 8523.0, "quote_volume": 958.92763, "trades": 15, "taker_buy_volume": 3936.7, "taker_buy_quote": 443.36606}, {"ts": 1775229120000, "open": 0.1126, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 36766.1, "quote_volume": 4132.76653, "trades": 42, "taker_buy_volume": 12972.1, "taker_buy_quote": 1459.68781}, {"ts": 1775229180000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 1949.7, "quote_volume": 219.19156, "trades": 6, "taker_buy_volume": 1103.4, "taker_buy_quote": 124.1325}, {"ts": 1775229240000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 19389.6, "quote_volume": 2178.83878, "trades": 17, "taker_buy_volume": 2826.8, "taker_buy_quote": 317.73721}, {"ts": 1775229300000, "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 20890.4, "quote_volume": 2341.94793, "trades": 19, "taker_buy_volume": 5103.1, "taker_buy_quote": 572.89025}, {"ts": 1775229360000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.1128, "volume": 12691.5, "quote_volume": 1429.70706, "trades": 16, "taker_buy_volume": 11724.0, "taker_buy_quote": 1320.57306}, {"ts": 1775229420000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.1134, "volume": 17640.2, "quote_volume": 1999.121, "trades": 27, "taker_buy_volume": 15581.5, "taker_buy_quote": 1765.68882}, {"ts": 1775229480000, "open": 0.1135, "high": 0.1147, "low": 0.1135, "close": 0.1144, "volume": 75027.9, "quote_volume": 8572.28507, "trades": 82, "taker_buy_volume": 55897.3, "taker_buy_quote": 6385.40741}, {"ts": 1775229540000, "open": 0.1141, "high": 0.1148, "low": 0.114, "close": 0.1148, "volume": 29770.8, "quote_volume": 3413.59344, "trades": 32, "taker_buy_volume": 28273.2, "taker_buy_quote": 3242.7353}, {"ts": 1775229600000, "open": 0.1147, "high": 0.115, "low": 0.1146, "close": 0.1148, "volume": 2193.6, "quote_volume": 251.81357, "trades": 6, "taker_buy_volume": 689.2, "taker_buy_quote": 79.22444}, {"ts": 1775229660000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 16943.3, "quote_volume": 1949.08593, "trades": 21, "taker_buy_volume": 16006.4, "taker_buy_quote": 1841.20091}, {"ts": 1775229720000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 4642.2, "quote_volume": 535.88263, "trades": 11, "taker_buy_volume": 2602.4, "taker_buy_quote": 300.4945}, {"ts": 1775229780000, "open": 0.1155, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 26074.2, "quote_volume": 3008.41665, "trades": 41, "taker_buy_volume": 7754.2, "taker_buy_quote": 895.23406}, {"ts": 1775229840000, "open": 0.1154, "high": 0.1155, "low": 0.1142, "close": 0.1143, "volume": 37884.6, "quote_volume": 4347.4798, "trades": 48, "taker_buy_volume": 10203.1, "taker_buy_quote": 1170.40039}, {"ts": 1775229900000, "open": 0.1143, "high": 0.1143, "low": 0.1136, "close": 0.1136, "volume": 15878.7, "quote_volume": 1809.40773, "trades": 24, "taker_buy_volume": 4552.6, "taker_buy_quote": 518.64155}, {"ts": 1775229960000, "open": 0.1136, "high": 0.1138, "low": 0.1132, "close": 0.1132, "volume": 19340.8, "quote_volume": 2194.49512, "trades": 26, "taker_buy_volume": 15377.1, "taker_buy_quote": 1744.73432}, {"ts": 1775230020000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 9050.4, "quote_volume": 1024.49107, "trades": 8, "taker_buy_volume": 8908.3, "taker_buy_quote": 1008.41956}, {"ts": 1775230080000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 6112.6, "quote_volume": 690.16186, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 13241.2, "quote_volume": 1494.47002, "trades": 11, "taker_buy_volume": 5054.6, "taker_buy_quote": 571.1698}, {"ts": 1775230200000, "open": 0.1129, "high": 0.113, "low": 0.1122, "close": 0.1122, "volume": 20449.4, "quote_volume": 2300.92992, "trades": 32, "taker_buy_volume": 9584.2, "taker_buy_quote": 1079.13714}, {"ts": 1775230260000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 6647.3, "quote_volume": 747.94859, "trades": 12, "taker_buy_volume": 5088.6, "taker_buy_quote": 572.71308}, {"ts": 1775230320000, "open": 0.1127, "high": 0.1127, "low": 0.1122, "close": 0.1122, "volume": 13514.4, "quote_volume": 1517.99793, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 3255.0, "quote_volume": 365.54628, "trades": 3, "taker_buy_volume": 48.9, "taker_buy_quote": 5.50125}, {"ts": 1775230440000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 10831.8, "quote_volume": 1214.97281, "trades": 14, "taker_buy_volume": 2793.2, "taker_buy_quote": 313.12752}, {"ts": 1775230500000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 4264.9, "quote_volume": 479.48109, "trades": 8, "taker_buy_volume": 3715.5, "taker_buy_quote": 417.78347}, {"ts": 1775230560000, "open": 0.1128, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 32288.9, "quote_volume": 3649.13302, "trades": 42, "taker_buy_volume": 19453.5, "taker_buy_quote": 2199.08361}, {"ts": 1775230620000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 5927.9, "quote_volume": 669.83812, "trades": 6, "taker_buy_volume": 5870.8, "taker_buy_quote": 663.39153}, {"ts": 1775230680000, "open": 0.113, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 46991.1, "quote_volume": 5296.91749, "trades": 45, "taker_buy_volume": 8616.4, "taker_buy_quote": 970.96196}, {"ts": 1775230740000, "open": 0.1128, "high": 0.1137, "low": 0.1125, "close": 0.1129, "volume": 35922.0, "quote_volume": 4069.33674, "trades": 53, "taker_buy_volume": 24078.4, "taker_buy_quote": 2729.05816}, {"ts": 1775230800000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 9149.5, "quote_volume": 1032.29291, "trades": 14, "taker_buy_volume": 4419.7, "taker_buy_quote": 499.05264}, {"ts": 1775230860000, "open": 0.1129, "high": 0.1134, "low": 0.1128, "close": 0.1133, "volume": 15851.8, "quote_volume": 1791.41828, "trades": 21, "taker_buy_volume": 9237.3, "taker_buy_quote": 1044.53627}, {"ts": 1775230920000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 23075.9, "quote_volume": 2619.86836, "trades": 19, "taker_buy_volume": 2993.6, "taker_buy_quote": 339.79779}, {"ts": 1775230980000, "open": 0.1136, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 34596.6, "quote_volume": 3931.176, "trades": 25, "taker_buy_volume": 18800.7, "taker_buy_quote": 2136.0627}, {"ts": 1775231040000, "open": 0.1136, "high": 0.1136, "low": 0.1131, "close": 0.1131, "volume": 15949.3, "quote_volume": 1807.93533, "trades": 19, "taker_buy_volume": 1983.5, "taker_buy_quote": 224.9386}, {"ts": 1775231100000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 17629.0, "quote_volume": 1992.2225, "trades": 25, "taker_buy_volume": 12927.8, "taker_buy_quote": 1461.63813}, {"ts": 1775231160000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 23333.7, "quote_volume": 2636.96939, "trades": 25, "taker_buy_volume": 8846.8, "taker_buy_quote": 1000.86957}, {"ts": 1775231220000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 5872.4, "quote_volume": 660.49042, "trades": 8, "taker_buy_volume": 4479.2, "taker_buy_quote": 503.91}, {"ts": 1775231280000, "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 8481.9, "quote_volume": 950.07295, "trades": 11, "taker_buy_volume": 2772.3, "taker_buy_quote": 310.22037}, {"ts": 1775231340000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 5911.5, "quote_volume": 661.91555, "trades": 8, "taker_buy_volume": 5503.8, "taker_buy_quote": 616.29392}, {"ts": 1775231400000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 10360.9, "quote_volume": 1159.83166, "trades": 11, "taker_buy_volume": 5526.7, "taker_buy_quote": 618.82556}, {"ts": 1775231460000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 13876.5, "quote_volume": 1552.39968, "trades": 15, "taker_buy_volume": 1851.6, "taker_buy_quote": 207.03345}, {"ts": 1775231520000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1128, "volume": 6371.2, "quote_volume": 716.23074, "trades": 16, "taker_buy_volume": 5127.8, "taker_buy_quote": 576.40126}, {"ts": 1775231580000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5246.1, "quote_volume": 592.10412, "trades": 7, "taker_buy_volume": 748.2, "taker_buy_quote": 84.47178}, {"ts": 1775231640000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 794.7, "quote_volume": 89.6923, "trades": 5, "taker_buy_volume": 696.9, "taker_buy_quote": 78.67513}, {"ts": 1775231700000, "open": 0.1129, "high": 0.1134, "low": 0.1126, "close": 0.1131, "volume": 24848.2, "quote_volume": 2810.39456, "trades": 34, "taker_buy_volume": 12101.4, "taker_buy_quote": 1368.93724}, {"ts": 1775231760000, "open": 0.113, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 1976.5, "quote_volume": 223.199, "trades": 7, "taker_buy_volume": 1179.6, "taker_buy_quote": 133.22412}, {"ts": 1775231820000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 6922.0, "quote_volume": 786.30416, "trades": 12, "taker_buy_volume": 5370.0, "taker_buy_quote": 610.11386}, {"ts": 1775231880000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 4761.5, "quote_volume": 540.4585, "trades": 6, "taker_buy_volume": 967.5, "taker_buy_quote": 109.81125}, {"ts": 1775231940000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 2782.5, "quote_volume": 315.26271, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 6.19164}, {"ts": 1775232000000, "open": 0.1135, "high": 0.1142, "low": 0.113, "close": 0.1141, "volume": 55563.8, "quote_volume": 6327.84204, "trades": 55, "taker_buy_volume": 45813.0, "taker_buy_quote": 5218.95626}, {"ts": 1775232060000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 3382.5, "quote_volume": 386.38786, "trades": 8, "taker_buy_volume": 144.5, "taker_buy_quote": 16.51634}, {"ts": 1775232120000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 2930.7, "quote_volume": 333.81295, "trades": 6, "taker_buy_volume": 1029.8, "taker_buy_quote": 117.30045}, {"ts": 1775232180000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.1133, "volume": 9482.0, "quote_volume": 1071.86576, "trades": 21, "taker_buy_volume": 5778.7, "taker_buy_quote": 653.04274}, {"ts": 1775232240000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.113, "volume": 12813.0, "quote_volume": 1449.66076, "trades": 17, "taker_buy_volume": 5174.2, "taker_buy_quote": 585.22875}, {"ts": 1775232300000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 3706.4, "quote_volume": 419.17092, "trades": 5, "taker_buy_volume": 3591.8, "taker_buy_quote": 406.23258}, {"ts": 1775232360000, "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1124, "volume": 9878.6, "quote_volume": 1111.64519, "trades": 20, "taker_buy_volume": 2508.7, "taker_buy_quote": 282.0198}, {"ts": 1775232420000, "open": 0.1124, "high": 0.1125, "low": 0.1118, "close": 0.1122, "volume": 15712.4, "quote_volume": 1762.06317, "trades": 19, "taker_buy_volume": 3054.0, "taker_buy_quote": 343.10018}, {"ts": 1775232480000, "open": 0.1123, "high": 0.1127, "low": 0.1121, "close": 0.1124, "volume": 43937.7, "quote_volume": 4938.27649, "trades": 42, "taker_buy_volume": 17499.8, "taker_buy_quote": 1966.88098}, {"ts": 1775232540000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 17005.2, "quote_volume": 1908.70223, "trades": 17, "taker_buy_volume": 911.9, "taker_buy_quote": 102.40637}, {"ts": 1775232600000, "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1128, "volume": 12821.4, "quote_volume": 1441.52466, "trades": 15, "taker_buy_volume": 9506.8, "taker_buy_quote": 1069.45026}, {"ts": 1775232660000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 12103.5, "quote_volume": 1366.94863, "trades": 14, "taker_buy_volume": 8164.1, "taker_buy_quote": 922.57943}, {"ts": 1775232720000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3558.5, "quote_volume": 402.21212, "trades": 7, "taker_buy_volume": 703.3, "taker_buy_quote": 79.47777}, {"ts": 1775232780000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 2830.4, "quote_volume": 319.64403, "trades": 4, "taker_buy_volume": 1765.3, "taker_buy_quote": 199.30237}, {"ts": 1775232840000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 13293.0, "quote_volume": 1499.68626, "trades": 13, "taker_buy_volume": 1536.1, "taker_buy_quote": 173.27208}, {"ts": 1775232900000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1123, "volume": 3854.8, "quote_volume": 433.36996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 2939.4, "quote_volume": 329.68151, "trades": 6, "taker_buy_volume": 1768.1, "taker_buy_quote": 198.38082}, {"ts": 1775233020000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 29302.4, "quote_volume": 3286.72792, "trades": 13, "taker_buy_volume": 24728.1, "taker_buy_quote": 2773.49146}, {"ts": 1775233080000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 6117.4, "quote_volume": 685.55111, "trades": 12, "taker_buy_volume": 2287.1, "taker_buy_quote": 256.38137}, {"ts": 1775233140000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 3366.2, "quote_volume": 376.67778, "trades": 5, "taker_buy_volume": 3366.2, "taker_buy_quote": 376.67778}, {"ts": 1775233200000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 6513.8, "quote_volume": 730.0156, "trades": 7, "taker_buy_volume": 6513.8, "taker_buy_quote": 730.0156}, {"ts": 1775233260000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 8256.6, "quote_volume": 924.65289, "trades": 11, "taker_buy_volume": 4100.4, "taker_buy_quote": 459.1423}, {"ts": 1775233320000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 12250.5, "quote_volume": 1370.865, "trades": 8, "taker_buy_volume": 11962.4, "taker_buy_quote": 1338.62661}, {"ts": 1775233380000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1943.8, "quote_volume": 218.19197, "trades": 5, "taker_buy_volume": 976.3, "taker_buy_quote": 109.63847}, {"ts": 1775233440000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 1607.3, "quote_volume": 180.33906, "trades": 2, "taker_buy_volume": 967.5, "taker_buy_quote": 108.5535}, {"ts": 1775233500000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 7895.6, "quote_volume": 884.38133, "trades": 12, "taker_buy_volume": 2044.9, "taker_buy_quote": 228.82431}, {"ts": 1775233560000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2098.6, "quote_volume": 234.83334, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 32.0034}, {"ts": 1775233620000, "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 11179.8, "quote_volume": 1259.47973, "trades": 25, "taker_buy_volume": 9083.4, "taker_buy_quote": 1022.91395}, {"ts": 1775233680000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1129, "volume": 30985.9, "quote_volume": 3497.42105, "trades": 31, "taker_buy_volume": 5739.4, "taker_buy_quote": 648.5047}, {"ts": 1775233740000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 23716.4, "quote_volume": 2674.63525, "trades": 12, "taker_buy_volume": 14027.0, "taker_buy_quote": 1582.25048}, {"ts": 1775233800000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 2193.1, "quote_volume": 247.52759, "trades": 4, "taker_buy_volume": 871.4, "taker_buy_quote": 98.38106}, {"ts": 1775233860000, "open": 0.1129, "high": 0.1129, "low": 0.1121, "close": 0.1126, "volume": 8167.0, "quote_volume": 919.02295, "trades": 23, "taker_buy_volume": 933.2, "taker_buy_quote": 105.00389}, {"ts": 1775233920000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 10538.0, "quote_volume": 1184.96212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 18872.4, "quote_volume": 2121.29803, "trades": 20, "taker_buy_volume": 14446.1, "taker_buy_quote": 1623.71479}, {"ts": 1775234040000, "open": 0.1125, "high": 0.1126, "low": 0.1119, "close": 0.1119, "volume": 70368.8, "quote_volume": 7901.15811, "trades": 53, "taker_buy_volume": 14496.1, "taker_buy_quote": 1630.66752}, {"ts": 1775234100000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 13746.7, "quote_volume": 1541.20431, "trades": 16, "taker_buy_volume": 2695.2, "taker_buy_quote": 302.42195}, {"ts": 1775234160000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 1933.9, "quote_volume": 216.39849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 15002.7, "quote_volume": 1676.66218, "trades": 13, "taker_buy_volume": 7638.4, "taker_buy_quote": 853.97312}, {"ts": 1775234280000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 9492.6, "quote_volume": 1060.28518, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 691.3, "quote_volume": 77.22313, "trades": 2, "taker_buy_volume": 691.3, "taker_buy_quote": 77.22313}, {"ts": 1775234400000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 22942.9, "quote_volume": 2560.91141, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 5506.3, "quote_volume": 612.52702, "trades": 10, "taker_buy_volume": 493.4, "taker_buy_quote": 54.86608}, {"ts": 1775234520000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 3927.9, "quote_volume": 437.20252, "trades": 8, "taker_buy_volume": 3832.2, "taker_buy_quote": 426.57025}, {"ts": 1775234580000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 9991.5, "quote_volume": 1115.24019, "trades": 15, "taker_buy_volume": 5969.5, "taker_buy_quote": 666.21854}, {"ts": 1775234640000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 5850.9, "quote_volume": 654.13554, "trades": 3, "taker_buy_volume": 5850.9, "taker_buy_quote": 654.13554}, {"ts": 1775234700000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 2081.3, "quote_volume": 232.68441, "trades": 5, "taker_buy_volume": 223.6, "taker_buy_quote": 24.99848}, {"ts": 1775234760000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3447.6, "quote_volume": 385.7615, "trades": 6, "taker_buy_volume": 3198.2, "taker_buy_quote": 357.87858}, {"ts": 1775234820000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 9616.1, "quote_volume": 1081.54542, "trades": 18, "taker_buy_volume": 6030.0, "taker_buy_quote": 678.30267}, {"ts": 1775234880000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 17387.4, "quote_volume": 1963.21684, "trades": 23, "taker_buy_volume": 2999.0, "taker_buy_quote": 338.76648}, {"ts": 1775234940000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 4076.2, "quote_volume": 460.29973, "trades": 4, "taker_buy_volume": 967.5, "taker_buy_quote": 109.3275}, {"ts": 1775235000000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 5050.0, "quote_volume": 569.13988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 3730.7, "quote_volume": 421.92754, "trades": 6, "taker_buy_volume": 204.3, "taker_buy_quote": 23.0917}, {"ts": 1775235120000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 2352.9, "quote_volume": 265.88742, "trades": 3, "taker_buy_volume": 48.6, "taker_buy_quote": 5.50152}, {"ts": 1775235180000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1771.8, "quote_volume": 200.57262, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 5.50638}, {"ts": 1775235240000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1134, "volume": 21426.1, "quote_volume": 2426.81796, "trades": 20, "taker_buy_volume": 11812.2, "taker_buy_quote": 1338.39172}, {"ts": 1775235300000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 856.9, "quote_volume": 97.13124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 8324.0, "quote_volume": 943.20595, "trades": 6, "taker_buy_volume": 967.5, "taker_buy_quote": 109.61775}, {"ts": 1775235420000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 22336.7, "quote_volume": 2530.54336, "trades": 18, "taker_buy_volume": 13699.9, "taker_buy_quote": 1551.7294}, {"ts": 1775235480000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1138, "volume": 36893.3, "quote_volume": 4184.77568, "trades": 27, "taker_buy_volume": 36844.7, "taker_buy_quote": 4179.27416}, {"ts": 1775235540000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 21565.5, "quote_volume": 2448.7833, "trades": 15, "taker_buy_volume": 1042.4, "taker_buy_quote": 118.3124}, {"ts": 1775235600000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 6341.4, "quote_volume": 718.73794, "trades": 7, "taker_buy_volume": 1764.4, "taker_buy_quote": 199.73008}, {"ts": 1775235660000, "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 6486.3, "quote_volume": 730.67714, "trades": 17, "taker_buy_volume": 48.9, "taker_buy_quote": 5.51103}, {"ts": 1775235720000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 11705.1, "quote_volume": 1321.28813, "trades": 18, "taker_buy_volume": 9470.2, "taker_buy_quote": 1069.01055}, {"ts": 1775235780000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 9205.3, "quote_volume": 1042.70475, "trades": 16, "taker_buy_volume": 8237.8, "taker_buy_quote": 932.79675}, {"ts": 1775235840000, "open": 0.1137, "high": 0.115, "low": 0.1137, "close": 0.1149, "volume": 87139.4, "quote_volume": 9995.61279, "trades": 76, "taker_buy_volume": 57075.8, "taker_buy_quote": 6547.0964}, {"ts": 1775235900000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 13668.4, "quote_volume": 1571.35492, "trades": 14, "taker_buy_volume": 5416.9, "taker_buy_quote": 622.89139}, {"ts": 1775235960000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1151, "volume": 10085.8, "quote_volume": 1159.74542, "trades": 17, "taker_buy_volume": 6981.3, "taker_buy_quote": 802.92031}, {"ts": 1775236020000, "open": 0.1151, "high": 0.1162, "low": 0.1151, "close": 0.1162, "volume": 52603.0, "quote_volume": 6103.15946, "trades": 82, "taker_buy_volume": 41152.4, "taker_buy_quote": 4775.56143}, {"ts": 1775236080000, "open": 0.1163, "high": 0.117, "low": 0.1149, "close": 0.115, "volume": 83634.7, "quote_volume": 9729.31434, "trades": 131, "taker_buy_volume": 41052.5, "taker_buy_quote": 4784.19837}, {"ts": 1775236140000, "open": 0.1148, "high": 0.1148, "low": 0.114, "close": 0.1142, "volume": 25821.9, "quote_volume": 2948.48412, "trades": 30, "taker_buy_volume": 9339.0, "taker_buy_quote": 1067.04528}, {"ts": 1775236200000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1740.0, "quote_volume": 198.708, "trades": 2, "taker_buy_volume": 1740.0, "taker_buy_quote": 198.708}, {"ts": 1775236260000, "open": 0.1143, "high": 0.1147, "low": 0.1141, "close": 0.1141, "volume": 64320.3, "quote_volume": 7354.78802, "trades": 57, "taker_buy_volume": 23249.3, "taker_buy_quote": 2660.08021}, {"ts": 1775236320000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 12026.7, "quote_volume": 1371.00257, "trades": 10, "taker_buy_volume": 7162.2, "taker_buy_quote": 816.93119}, {"ts": 1775236380000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 23312.5, "quote_volume": 2657.53886, "trades": 7, "taker_buy_volume": 22296.7, "taker_buy_quote": 2541.74249}, {"ts": 1775236440000, "open": 0.1142, "high": 0.1143, "low": 0.1136, "close": 0.1137, "volume": 8839.9, "quote_volume": 1006.8007, "trades": 17, "taker_buy_volume": 853.0, "taker_buy_quote": 97.48047}, {"ts": 1775236500000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1323.4, "quote_volume": 150.60292, "trades": 2, "taker_buy_volume": 1323.4, "taker_buy_quote": 150.60292}, {"ts": 1775236560000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 96.6, "quote_volume": 11.00757, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 11.00757}, {"ts": 1775236620000, "open": 0.1139, "high": 0.1139, "low": 0.1129, "close": 0.1129, "volume": 37822.1, "quote_volume": 4287.58026, "trades": 53, "taker_buy_volume": 2747.1, "taker_buy_quote": 312.42648}, {"ts": 1775236680000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 17115.8, "quote_volume": 1935.08703, "trades": 22, "taker_buy_volume": 7171.5, "taker_buy_quote": 811.28922}, {"ts": 1775236740000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 25329.3, "quote_volume": 2851.18993, "trades": 25, "taker_buy_volume": 9886.1, "taker_buy_quote": 1113.08437}, {"ts": 1775236800000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 15618.4, "quote_volume": 1764.14299, "trades": 24, "taker_buy_volume": 13762.6, "taker_buy_quote": 1554.76723}, {"ts": 1775236860000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 5475.2, "quote_volume": 617.23191, "trades": 4, "taker_buy_volume": 5475.2, "taker_buy_quote": 617.23191}, {"ts": 1775236920000, "open": 0.1129, "high": 0.1131, "low": 0.1124, "close": 0.1125, "volume": 28886.3, "quote_volume": 3257.58877, "trades": 37, "taker_buy_volume": 18242.9, "taker_buy_quote": 2059.35957}, {"ts": 1775236980000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 48.9, "quote_volume": 5.50614, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 5.50614}, {"ts": 1775237040000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 6636.3, "quote_volume": 745.65424, "trades": 12, "taker_buy_volume": 947.4, "taker_buy_quote": 106.29828}, {"ts": 1775237100000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 49555.3, "quote_volume": 5550.57247, "trades": 34, "taker_buy_volume": 3957.2, "taker_buy_quote": 443.2064}, {"ts": 1775237160000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 27727.9, "quote_volume": 3105.97255, "trades": 15, "taker_buy_volume": 6800.5, "taker_buy_quote": 761.81025}, {"ts": 1775237220000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 49.1, "quote_volume": 5.50902, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 5.50902}, {"ts": 1775237280000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 2086.6, "quote_volume": 233.58365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 15020.7, "quote_volume": 1681.83176, "trades": 13, "taker_buy_volume": 446.4, "taker_buy_quote": 49.9968}, {"ts": 1775237400000, "open": 0.112, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 8692.7, "quote_volume": 976.91772, "trades": 16, "taker_buy_volume": 8101.5, "taker_buy_quote": 910.52596}, {"ts": 1775237460000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1065.3, "quote_volume": 120.05442, "trades": 3, "taker_buy_volume": 97.8, "taker_buy_quote": 11.01717}, {"ts": 1775237520000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 736.8, "quote_volume": 82.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 2715.9, "quote_volume": 305.62013, "trades": 4, "taker_buy_volume": 725.1, "taker_buy_quote": 81.65513}, {"ts": 1775237640000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 3024.4, "quote_volume": 340.245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.112, "volume": 5385.2, "quote_volume": 603.91704, "trades": 16, "taker_buy_volume": 1654.9, "taker_buy_quote": 185.3488}, {"ts": 1775237760000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 6814.5, "quote_volume": 764.4188, "trades": 9, "taker_buy_volume": 292.6, "taker_buy_quote": 32.85407}, {"ts": 1775237820000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 7227.4, "quote_volume": 810.74399, "trades": 11, "taker_buy_volume": 2988.8, "taker_buy_quote": 335.34826}, {"ts": 1775237880000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 1884.8, "quote_volume": 212.0351, "trades": 3, "taker_buy_volume": 97.9, "taker_buy_quote": 11.00885}, {"ts": 1775237940000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 12113.2, "quote_volume": 1359.06252, "trades": 18, "taker_buy_volume": 5915.3, "taker_buy_quote": 663.77061}, {"ts": 1775238000000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 3786.5, "quote_volume": 425.62873, "trades": 7, "taker_buy_volume": 3185.7, "taker_buy_quote": 358.10863}, {"ts": 1775238060000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 4681.2, "quote_volume": 526.26852, "trades": 6, "taker_buy_volume": 2746.2, "taker_buy_quote": 308.67777}, {"ts": 1775238120000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 2614.2, "quote_volume": 293.62593, "trades": 8, "taker_buy_volume": 1564.5, "taker_buy_quote": 175.75935}, {"ts": 1775238180000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 7636.8, "quote_volume": 855.47682, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 459.0, "quote_volume": 51.408, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 51.408}, {"ts": 1775238300000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 7462.2, "quote_volume": 835.30959, "trades": 12, "taker_buy_volume": 2894.1, "taker_buy_quote": 324.1392}, {"ts": 1775238360000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 40267.9, "quote_volume": 4503.19699, "trades": 37, "taker_buy_volume": 3806.1, "taker_buy_quote": 425.8316}, {"ts": 1775238420000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 1217.7, "quote_volume": 136.06586, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 60.0366}, {"ts": 1775238480000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1987.2, "quote_volume": 221.76658, "trades": 3, "taker_buy_volume": 1937.8, "taker_buy_quote": 216.25848}, {"ts": 1775238540000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 4652.7, "quote_volume": 518.2745, "trades": 9, "taker_buy_volume": 2741.0, "taker_buy_quote": 305.3474}, {"ts": 1775238600000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 581.2, "quote_volume": 64.8038, "trades": 2, "taker_buy_volume": 581.2, "taker_buy_quote": 64.8038}, {"ts": 1775238660000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 19730.6, "quote_volume": 2192.61634, "trades": 20, "taker_buy_volume": 539.2, "taker_buy_quote": 59.95906}, {"ts": 1775238720000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1021.3, "quote_volume": 113.26217, "trades": 3, "taker_buy_volume": 1021.3, "taker_buy_quote": 113.26217}, {"ts": 1775238780000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 883.0, "quote_volume": 98.1013, "trades": 2, "taker_buy_volume": 883.0, "taker_buy_quote": 98.1013}, {"ts": 1775238840000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 839.6, "quote_volume": 93.36352, "trades": 5, "taker_buy_volume": 839.6, "taker_buy_quote": 93.36352}, {"ts": 1775238900000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 2415.3, "quote_volume": 268.39288, "trades": 6, "taker_buy_volume": 1720.5, "taker_buy_quote": 191.20556}, {"ts": 1775238960000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 4841.1, "quote_volume": 537.94314, "trades": 11, "taker_buy_volume": 3316.5, "taker_buy_quote": 368.56008}, {"ts": 1775239080000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 3748.2, "quote_volume": 416.79984, "trades": 5, "taker_buy_volume": 2780.7, "taker_buy_quote": 309.21384}, {"ts": 1775239140000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 126.8, "quote_volume": 14.11284, "trades": 2, "taker_buy_volume": 126.8, "taker_buy_quote": 14.11284}, {"ts": 1775239200000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 5776.1, "quote_volume": 642.36044, "trades": 12, "taker_buy_volume": 4611.5, "taker_buy_quote": 512.8668}, {"ts": 1775239260000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 407.5, "quote_volume": 45.30904, "trades": 3, "taker_buy_volume": 256.2, "taker_buy_quote": 28.48944}, {"ts": 1775239320000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 17542.3, "quote_volume": 1956.56814, "trades": 25, "taker_buy_volume": 16926.9, "taker_buy_quote": 1887.9893}, {"ts": 1775239380000, "open": 0.1119, "high": 0.1127, "low": 0.1119, "close": 0.1121, "volume": 29817.4, "quote_volume": 3350.04393, "trades": 44, "taker_buy_volume": 27833.3, "taker_buy_quote": 3126.94907}, {"ts": 1775239440000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1944.8, "quote_volume": 218.02379, "trades": 4, "taker_buy_volume": 1876.8, "taker_buy_quote": 210.39419}, {"ts": 1775239500000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 4414.5, "quote_volume": 495.7477, "trades": 7, "taker_buy_volume": 3716.4, "taker_buy_quote": 417.35662}, {"ts": 1775239560000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 2566.0, "quote_volume": 288.07755, "trades": 4, "taker_buy_volume": 1823.3, "taker_buy_quote": 204.75659}, {"ts": 1775239620000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 2252.3, "quote_volume": 252.35698, "trades": 5, "taker_buy_volume": 202.6, "taker_buy_quote": 22.73861}, {"ts": 1775239680000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 2640.2, "quote_volume": 296.80791, "trades": 8, "taker_buy_volume": 1672.7, "taker_buy_quote": 188.06091}, {"ts": 1775239740000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 2412.8, "quote_volume": 271.184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 2982.1, "quote_volume": 334.00011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 15297.6, "quote_volume": 1715.48209, "trades": 13, "taker_buy_volume": 4563.8, "taker_buy_quote": 511.88251}, {"ts": 1775239920000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 1057.0, "quote_volume": 118.745, "trades": 5, "taker_buy_volume": 913.0, "taker_buy_quote": 102.5882}, {"ts": 1775239980000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 5182.9, "quote_volume": 581.8959, "trades": 6, "taker_buy_volume": 2666.3, "taker_buy_quote": 299.42549}, {"ts": 1775240040000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1131, "volume": 30630.2, "quote_volume": 3459.06829, "trades": 46, "taker_buy_volume": 27594.7, "taker_buy_quote": 3116.36034}, {"ts": 1775240160000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1782.8, "quote_volume": 201.63468, "trades": 1, "taker_buy_volume": 1782.8, "taker_buy_quote": 201.63468}, {"ts": 1775240220000, "open": 0.1131, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 20872.5, "quote_volume": 2370.43656, "trades": 25, "taker_buy_volume": 16807.3, "taker_buy_quote": 1908.62984}, {"ts": 1775240280000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 7700.3, "quote_volume": 875.39972, "trades": 11, "taker_buy_volume": 1307.1, "taker_buy_quote": 148.67973}, {"ts": 1775240340000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 1497.3, "quote_volume": 169.7176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 3169.2, "quote_volume": 357.84229, "trades": 6, "taker_buy_volume": 2898.0, "taker_buy_quote": 327.1842}, {"ts": 1775240460000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1830.5, "quote_volume": 207.02955, "trades": 2, "taker_buy_volume": 1830.5, "taker_buy_quote": 207.02955}, {"ts": 1775240520000, "open": 0.1131, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 15754.7, "quote_volume": 1787.88429, "trades": 22, "taker_buy_volume": 14787.2, "taker_buy_quote": 1677.97629}, {"ts": 1775240580000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 33160.4, "quote_volume": 3762.36739, "trades": 14, "taker_buy_volume": 1602.6, "taker_buy_quote": 181.85982}, {"ts": 1775240640000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1757.8, "quote_volume": 198.80718, "trades": 1, "taker_buy_volume": 1757.8, "taker_buy_quote": 198.80718}, {"ts": 1775240760000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1136, "volume": 25479.3, "quote_volume": 2894.07932, "trades": 37, "taker_buy_volume": 24023.9, "taker_buy_quote": 2728.80354}, {"ts": 1775240820000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 3834.6, "quote_volume": 435.4975, "trades": 5, "taker_buy_volume": 1785.1, "taker_buy_quote": 202.78736}, {"ts": 1775240880000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 5414.6, "quote_volume": 614.3421, "trades": 6, "taker_buy_volume": 5212.4, "taker_buy_quote": 591.43284}, {"ts": 1775240940000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1732.6, "quote_volume": 196.6501, "trades": 2, "taker_buy_volume": 1732.6, "taker_buy_quote": 196.6501}, {"ts": 1775241000000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 12895.8, "quote_volume": 1464.03721, "trades": 13, "taker_buy_volume": 12895.8, "taker_buy_quote": 1464.03721}, {"ts": 1775241060000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 236.7, "quote_volume": 26.82357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 4559.3, "quote_volume": 516.7575, "trades": 5, "taker_buy_volume": 4559.3, "taker_buy_quote": 516.7575}, {"ts": 1775241180000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 4584.1, "quote_volume": 520.47152, "trades": 5, "taker_buy_volume": 3568.0, "taker_buy_quote": 405.14903}, {"ts": 1775241240000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.114, "volume": 21070.3, "quote_volume": 2397.40937, "trades": 22, "taker_buy_volume": 21070.3, "taker_buy_quote": 2397.40937}, {"ts": 1775241300000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 7578.1, "quote_volume": 863.62735, "trades": 12, "taker_buy_volume": 5624.4, "taker_buy_quote": 640.83482}, {"ts": 1775241360000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 1736.3, "quote_volume": 198.35677, "trades": 4, "taker_buy_volume": 1680.6, "taker_buy_quote": 191.99583}, {"ts": 1775241420000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 3046.8, "quote_volume": 347.73663, "trades": 5, "taker_buy_volume": 967.5, "taker_buy_quote": 110.39175}, {"ts": 1775241480000, "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 1717.4, "quote_volume": 195.04933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 331.0, "quote_volume": 37.44096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.113, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 20684.1, "quote_volume": 2339.12908, "trades": 27, "taker_buy_volume": 7046.1, "taker_buy_quote": 797.4265}, {"ts": 1775241660000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 8055.2, "quote_volume": 909.43208, "trades": 3, "taker_buy_volume": 8055.2, "taker_buy_quote": 909.43208}, {"ts": 1775241720000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 521.0, "quote_volume": 58.9251, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 58.9251}, {"ts": 1775241780000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 9032.2, "quote_volume": 1022.72121, "trades": 13, "taker_buy_volume": 8511.5, "taker_buy_quote": 963.83752}, {"ts": 1775241840000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1746.7, "quote_volume": 197.55177, "trades": 1, "taker_buy_volume": 1746.7, "taker_buy_quote": 197.55177}, {"ts": 1775241900000, "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1133, "volume": 38489.9, "quote_volume": 4372.75032, "trades": 51, "taker_buy_volume": 30743.2, "taker_buy_quote": 3493.60564}, {"ts": 1775241960000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 11271.4, "quote_volume": 1279.26347, "trades": 11, "taker_buy_volume": 3563.6, "taker_buy_quote": 404.47024}, {"ts": 1775242020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 950.2, "quote_volume": 107.65766, "trades": 2, "taker_buy_volume": 901.6, "taker_buy_quote": 102.15128}, {"ts": 1775242080000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 6072.1, "quote_volume": 688.21786, "trades": 7, "taker_buy_volume": 3313.2, "taker_buy_quote": 375.71688}, {"ts": 1775242140000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 4204.1, "quote_volume": 476.16905, "trades": 4, "taker_buy_volume": 2649.3, "taker_buy_quote": 300.16569}, {"ts": 1775242200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 2615.7, "quote_volume": 295.83567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 2992.1, "quote_volume": 338.9867, "trades": 5, "taker_buy_volume": 1842.3, "taker_buy_quote": 208.73259}, {"ts": 1775242320000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 9734.7, "quote_volume": 1100.6171, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 16002.9, "quote_volume": 1805.14557, "trades": 20, "taker_buy_volume": 11467.1, "taker_buy_quote": 1293.60897}, {"ts": 1775242440000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 6925.0, "quote_volume": 781.65876, "trades": 8, "taker_buy_volume": 2996.7, "taker_buy_quote": 338.32743}, {"ts": 1775242500000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 15567.2, "quote_volume": 1754.15625, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 18579.1, "quote_volume": 2098.05363, "trades": 26, "taker_buy_volume": 13843.0, "taker_buy_quote": 1562.80761}, {"ts": 1775242620000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1820.9, "quote_volume": 205.7617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 7000.2, "quote_volume": 789.87156, "trades": 8, "taker_buy_volume": 4194.4, "taker_buy_quote": 473.17894}, {"ts": 1775242740000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 18655.1, "quote_volume": 2103.00321, "trades": 24, "taker_buy_volume": 12032.9, "taker_buy_quote": 1357.54571}, {"ts": 1775242860000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 713.9, "quote_volume": 80.17097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 967.5, "quote_volume": 108.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 4196.1, "quote_volume": 471.9685, "trades": 7, "taker_buy_volume": 4098.2, "taker_buy_quote": 460.95965}, {"ts": 1775243040000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 13434.3, "quote_volume": 1506.52781, "trades": 18, "taker_buy_volume": 535.0, "taker_buy_quote": 59.97691}, {"ts": 1775243100000, "open": 0.1123, "high": 0.1123, "low": 0.1114, "close": 0.1114, "volume": 15342.7, "quote_volume": 1716.20078, "trades": 27, "taker_buy_volume": 2705.4, "taker_buy_quote": 303.25536}, {"ts": 1775243160000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1879.4, "quote_volume": 209.92898, "trades": 2, "taker_buy_volume": 1879.4, "taker_buy_quote": 209.92898}, {"ts": 1775243220000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 4691.7, "quote_volume": 524.11273, "trades": 5, "taker_buy_volume": 4691.7, "taker_buy_quote": 524.11273}, {"ts": 1775243340000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 148.0, "quote_volume": 16.51679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1111, "volume": 13852.6, "quote_volume": 1538.56533, "trades": 16, "taker_buy_volume": 4492.8, "taker_buy_quote": 499.26403}, {"ts": 1775243460000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2151.1, "quote_volume": 239.20232, "trades": 3, "taker_buy_volume": 1842.4, "taker_buy_quote": 204.87488}, {"ts": 1775243520000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 24742.8, "quote_volume": 2758.37934, "trades": 26, "taker_buy_volume": 24742.8, "taker_buy_quote": 2758.37934}, {"ts": 1775243580000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 223.0, "quote_volume": 24.9091, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 24.9091}, {"ts": 1775243640000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 5910.8, "quote_volume": 660.45587, "trades": 7, "taker_buy_volume": 4943.3, "taker_buy_quote": 552.38612}, {"ts": 1775243700000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1777.1, "quote_volume": 198.50207, "trades": 1, "taker_buy_volume": 1777.1, "taker_buy_quote": 198.50207}, {"ts": 1775243760000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3649.1, "quote_volume": 408.15242, "trades": 6, "taker_buy_volume": 3649.1, "taker_buy_quote": 408.15242}, {"ts": 1775243820000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1383.6, "quote_volume": 154.68648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 2021.4, "quote_volume": 226.17385, "trades": 3, "taker_buy_volume": 1813.3, "taker_buy_quote": 202.90827}, {"ts": 1775243940000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1822.9, "quote_volume": 204.1648, "trades": 3, "taker_buy_volume": 1822.9, "taker_buy_quote": 204.1648}, {"ts": 1775244000000, "open": 0.112, "high": 0.112, "low": 0.1113, "close": 0.1113, "volume": 8937.2, "quote_volume": 997.11763, "trades": 14, "taker_buy_volume": 179.7, "taker_buy_quote": 20.00061}, {"ts": 1775244060000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1828.9, "quote_volume": 203.55657, "trades": 3, "taker_buy_volume": 1828.9, "taker_buy_quote": 203.55657}, {"ts": 1775244120000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1758.6, "quote_volume": 195.90804, "trades": 1, "taker_buy_volume": 1758.6, "taker_buy_quote": 195.90804}, {"ts": 1775244180000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1925.1, "quote_volume": 214.06616, "trades": 4, "taker_buy_volume": 967.5, "taker_buy_quote": 107.586}, {"ts": 1775244360000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3291.1, "quote_volume": 365.16036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 3083.5, "quote_volume": 342.2685, "trades": 3, "taker_buy_volume": 3083.5, "taker_buy_quote": 342.2685}, {"ts": 1775244480000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2053.3, "quote_volume": 228.12163, "trades": 4, "taker_buy_volume": 238.4, "taker_buy_quote": 26.48624}, {"ts": 1775244540000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1804.4, "quote_volume": 200.46884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 7430.8, "quote_volume": 824.48445, "trades": 10, "taker_buy_volume": 3116.4, "taker_buy_quote": 345.74397}, {"ts": 1775244660000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 2603.3, "quote_volume": 289.55344, "trades": 5, "taker_buy_volume": 2603.3, "taker_buy_quote": 289.55344}, {"ts": 1775244720000, "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 12074.5, "quote_volume": 1347.23422, "trades": 21, "taker_buy_volume": 10363.8, "taker_buy_quote": 1156.73162}, {"ts": 1775244780000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 74.8, "quote_volume": 8.33272, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 8.33272}, {"ts": 1775244900000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 10877.6, "quote_volume": 1209.06135, "trades": 13, "taker_buy_volume": 2940.1, "taker_buy_quote": 327.50024}, {"ts": 1775244960000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 4766.5, "quote_volume": 529.57887, "trades": 7, "taker_buy_volume": 2019.1, "taker_buy_quote": 224.34273}, {"ts": 1775245020000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2906.9, "quote_volume": 322.9473, "trades": 5, "taker_buy_volume": 2814.0, "taker_buy_quote": 312.6354}, {"ts": 1775245140000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7353.0, "quote_volume": 815.44273, "trades": 8, "taker_buy_volume": 4406.5, "taker_buy_quote": 488.68085}, {"ts": 1775245200000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2883.2, "quote_volume": 320.05386, "trades": 7, "taker_buy_volume": 236.2, "taker_buy_quote": 26.23686}, {"ts": 1775245260000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 1885.0, "quote_volume": 209.42845, "trades": 2, "taker_buy_volume": 1885.0, "taker_buy_quote": 209.42845}, {"ts": 1775245320000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 2543.6, "quote_volume": 282.91976, "trades": 3, "taker_buy_volume": 714.4, "taker_buy_quote": 79.51272}, {"ts": 1775245380000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 19034.3, "quote_volume": 2124.60527, "trades": 22, "taker_buy_volume": 18462.9, "taker_buy_quote": 2060.89999}, {"ts": 1775245440000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 4476.2, "quote_volume": 499.54392, "trades": 3, "taker_buy_volume": 4476.2, "taker_buy_quote": 499.54392}, {"ts": 1775245500000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 5.6, "quote_volume": 0.62496, "trades": 1, "taker_buy_volume": 5.6, "taker_buy_quote": 0.62496}, {"ts": 1775245560000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 3619.0, "quote_volume": 404.2473, "trades": 7, "taker_buy_volume": 1853.2, "taker_buy_quote": 207.00744}, {"ts": 1775245620000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2683.3, "quote_volume": 299.99294, "trades": 3, "taker_buy_volume": 2683.3, "taker_buy_quote": 299.99294}, {"ts": 1775245680000, "open": 0.1118, "high": 0.1127, "low": 0.1118, "close": 0.1124, "volume": 26011.9, "quote_volume": 2923.26263, "trades": 43, "taker_buy_volume": 24692.3, "taker_buy_quote": 2774.84284}, {"ts": 1775245740000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 6311.9, "quote_volume": 710.18617, "trades": 6, "taker_buy_volume": 5344.4, "taker_buy_quote": 601.24567}, {"ts": 1775245800000, "open": 0.1125, "high": 0.1134, "low": 0.1124, "close": 0.1133, "volume": 37176.8, "quote_volume": 4203.72672, "trades": 45, "taker_buy_volume": 31973.8, "taker_buy_quote": 3616.54769}, {"ts": 1775245860000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 737.3, "quote_volume": 83.61983, "trades": 3, "taker_buy_volume": 737.3, "taker_buy_quote": 83.61983}, {"ts": 1775245980000, "open": 0.1136, "high": 0.114, "low": 0.1134, "close": 0.1134, "volume": 21236.1, "quote_volume": 2417.48047, "trades": 29, "taker_buy_volume": 19284.4, "taker_buy_quote": 2195.76099}, {"ts": 1775246040000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 2638.6, "quote_volume": 299.31399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 3599.6, "quote_volume": 409.50275, "trades": 7, "taker_buy_volume": 3548.5, "taker_buy_quote": 403.70801}, {"ts": 1775246160000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 3679.0, "quote_volume": 418.57828, "trades": 7, "taker_buy_volume": 2711.5, "taker_buy_quote": 308.57353}, {"ts": 1775246220000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 96.9, "quote_volume": 11.01268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 14531.3, "quote_volume": 1651.08038, "trades": 14, "taker_buy_volume": 2626.1, "taker_buy_quote": 298.2616}, {"ts": 1775246340000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 12427.2, "quote_volume": 1413.99575, "trades": 20, "taker_buy_volume": 12378.7, "taker_buy_quote": 1408.491}, {"ts": 1775246400000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 9842.4, "quote_volume": 1119.07847, "trades": 12, "taker_buy_volume": 637.3, "taker_buy_quote": 72.46101}, {"ts": 1775246460000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 2994.8, "quote_volume": 339.9098, "trades": 4, "taker_buy_volume": 2312.2, "taker_buy_quote": 262.4347}, {"ts": 1775246520000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 17699.7, "quote_volume": 2010.95252, "trades": 17, "taker_buy_volume": 16635.2, "taker_buy_quote": 1889.93342}, {"ts": 1775246580000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 8894.7, "quote_volume": 1008.14001, "trades": 13, "taker_buy_volume": 6229.7, "taker_buy_quote": 706.00036}, {"ts": 1775246640000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 3507.1, "quote_volume": 397.8934, "trades": 7, "taker_buy_volume": 1857.4, "taker_buy_quote": 210.8149}, {"ts": 1775246700000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 10113.1, "quote_volume": 1143.34944, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5158.8, "quote_volume": 582.2415, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 13008.0, "quote_volume": 1465.16683, "trades": 19, "taker_buy_volume": 1056.2, "taker_buy_quote": 118.93699}, {"ts": 1775246880000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 23759.7, "quote_volume": 2680.08, "trades": 21, "taker_buy_volume": 18956.4, "taker_buy_quote": 2138.40003}, {"ts": 1775246940000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 4886.1, "quote_volume": 553.11792, "trades": 10, "taker_buy_volume": 4160.5, "taker_buy_quote": 470.90744}, {"ts": 1775247000000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 4872.8, "quote_volume": 551.29503, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 5.46756}, {"ts": 1775247060000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 6384.9, "quote_volume": 722.01732, "trades": 9, "taker_buy_volume": 3091.1, "taker_buy_quote": 349.62442}, {"ts": 1775247120000, "open": 0.113, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 15109.1, "quote_volume": 1706.90961, "trades": 17, "taker_buy_volume": 8454.4, "taker_buy_quote": 955.91537}, {"ts": 1775247180000, "open": 0.1126, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 15174.7, "quote_volume": 1709.71754, "trades": 34, "taker_buy_volume": 1016.3, "taker_buy_quote": 114.63864}, {"ts": 1775247240000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 22614.9, "quote_volume": 2553.96741, "trades": 24, "taker_buy_volume": 12216.6, "taker_buy_quote": 1379.5795}, {"ts": 1775247360000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 780.4, "quote_volume": 88.01497, "trades": 3, "taker_buy_volume": 638.9, "taker_buy_quote": 72.06792}, {"ts": 1775247420000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 3707.0, "quote_volume": 419.15518, "trades": 7, "taker_buy_volume": 3707.0, "taker_buy_quote": 419.15518}, {"ts": 1775247480000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 1829.4, "quote_volume": 207.07022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 4645.4, "quote_volume": 523.88677, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 1107.2, "quote_volume": 124.67072, "trades": 4, "taker_buy_volume": 48.9, "taker_buy_quote": 5.51103}, {"ts": 1775247660000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 130372.6, "quote_volume": 14619.26559, "trades": 65, "taker_buy_volume": 66774.5, "taker_buy_quote": 7483.3128}, {"ts": 1775247720000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 5115.4, "quote_volume": 573.05357, "trades": 9, "taker_buy_volume": 961.5, "taker_buy_quote": 107.8803}, {"ts": 1775247840000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 24551.9, "quote_volume": 2744.52076, "trades": 16, "taker_buy_volume": 18122.2, "taker_buy_quote": 2025.96488}, {"ts": 1775247900000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 9821.2, "quote_volume": 1098.64922, "trades": 12, "taker_buy_volume": 5373.9, "taker_buy_quote": 601.34433}, {"ts": 1775248020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1492.8, "quote_volume": 167.39602, "trades": 5, "taker_buy_volume": 1434.6, "taker_buy_quote": 160.86598}, {"ts": 1775248140000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 13203.9, "quote_volume": 1480.20105, "trades": 8, "taker_buy_volume": 487.8, "taker_buy_quote": 54.73116}, {"ts": 1775248200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 143.0, "quote_volume": 16.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 455.6, "quote_volume": 50.97672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 1887.4, "quote_volume": 211.20006, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 5.5104}, {"ts": 1775248380000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 362.7, "quote_volume": 40.58613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 4604.5, "quote_volume": 515.05382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 325.3, "quote_volume": 36.40107, "trades": 2, "taker_buy_volume": 325.3, "taker_buy_quote": 36.40107}, {"ts": 1775248620000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 1241.5, "quote_volume": 139.02779, "trades": 5, "taker_buy_volume": 1241.5, "taker_buy_quote": 139.02779}, {"ts": 1775248680000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 2759.2, "quote_volume": 309.70477, "trades": 8, "taker_buy_volume": 2178.6, "taker_buy_quote": 244.56145}, {"ts": 1775248740000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2246.0, "quote_volume": 252.0012, "trades": 2, "taker_buy_volume": 805.6, "taker_buy_quote": 90.38832}, {"ts": 1775248800000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 60.8, "quote_volume": 6.82176, "trades": 1, "taker_buy_volume": 60.8, "taker_buy_quote": 6.82176}, {"ts": 1775248860000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 1212.2, "quote_volume": 136.23243, "trades": 6, "taker_buy_volume": 1212.2, "taker_buy_quote": 136.23243}, {"ts": 1775248920000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 48.9, "quote_volume": 5.51103, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 5.51103}, {"ts": 1775248980000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 967.5, "quote_volume": 109.03725, "trades": 2, "taker_buy_volume": 967.5, "taker_buy_quote": 109.03725}, {"ts": 1775249040000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 1192.8, "quote_volume": 134.59575, "trades": 4, "taker_buy_volume": 1192.8, "taker_buy_quote": 134.59575}, {"ts": 1775249100000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 4236.8, "quote_volume": 479.0047, "trades": 10, "taker_buy_volume": 4236.8, "taker_buy_quote": 479.0047}, {"ts": 1775249160000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1122.2, "quote_volume": 127.18613, "trades": 8, "taker_buy_volume": 1122.2, "taker_buy_quote": 127.18613}, {"ts": 1775249220000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 7548.4, "quote_volume": 856.81165, "trades": 10, "taker_buy_volume": 2737.3, "taker_buy_quote": 310.7518}, {"ts": 1775249280000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 7929.3, "quote_volume": 899.98641, "trades": 12, "taker_buy_volume": 108.6, "taker_buy_quote": 12.33696}, {"ts": 1775249340000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 9064.9, "quote_volume": 1028.40146, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 2068.8, "quote_volume": 234.48969, "trades": 8, "taker_buy_volume": 2020.2, "taker_buy_quote": 228.98817}, {"ts": 1775249460000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4544.0, "quote_volume": 515.83898, "trades": 13, "taker_buy_volume": 4544.0, "taker_buy_quote": 515.83898}, {"ts": 1775249520000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 2310.2, "quote_volume": 262.34627, "trades": 6, "taker_buy_volume": 967.5, "taker_buy_quote": 109.908}, {"ts": 1775249580000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 7323.1, "quote_volume": 830.43954, "trades": 12, "taker_buy_volume": 1935.0, "taker_buy_quote": 219.429}, {"ts": 1775249640000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4143.8, "quote_volume": 470.4681, "trades": 6, "taker_buy_volume": 4143.8, "taker_buy_quote": 470.4681}, {"ts": 1775249700000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1217.5, "quote_volume": 138.24442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 6443.0, "quote_volume": 730.26378, "trades": 8, "taker_buy_volume": 901.5, "taker_buy_quote": 102.13995}, {"ts": 1775249820000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 97.4, "quote_volume": 11.01107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 5740.0, "quote_volume": 649.79803, "trades": 9, "taker_buy_volume": 5740.0, "taker_buy_quote": 649.79803}, {"ts": 1775249940000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3855.4, "quote_volume": 436.78546, "trades": 5, "taker_buy_volume": 265.0, "taker_buy_quote": 29.998}, {"ts": 1775250000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 107.0, "quote_volume": 12.1231, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 12.1231}, {"ts": 1775250060000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 7153.1, "quote_volume": 812.50931, "trades": 15, "taker_buy_volume": 7153.1, "taker_buy_quote": 812.50931}, {"ts": 1775250120000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 801.9, "quote_volume": 91.25622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 3263.9, "quote_volume": 372.15291, "trades": 9, "taker_buy_volume": 2296.4, "taker_buy_quote": 261.76116}, {"ts": 1775250240000, "open": 0.1141, "high": 0.1147, "low": 0.1141, "close": 0.1146, "volume": 40618.4, "quote_volume": 4647.47527, "trades": 38, "taker_buy_volume": 37859.7, "taker_buy_quote": 4331.60412}, {"ts": 1775250300000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 6806.4, "quote_volume": 779.06098, "trades": 6, "taker_buy_volume": 6806.4, "taker_buy_quote": 779.06098}, {"ts": 1775250420000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 27881.6, "quote_volume": 3195.47464, "trades": 14, "taker_buy_volume": 27409.6, "taker_buy_quote": 3141.37109}, {"ts": 1775250480000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1502.2, "quote_volume": 172.44456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 15101.7, "quote_volume": 1735.5383, "trades": 18, "taker_buy_volume": 7035.2, "taker_buy_quote": 808.77709}, {"ts": 1775250600000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 9676.7, "quote_volume": 1111.72568, "trades": 7, "taker_buy_volume": 1928.8, "taker_buy_quote": 221.58841}, {"ts": 1775250660000, "open": 0.1148, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 12267.1, "quote_volume": 1401.46157, "trades": 20, "taker_buy_volume": 4692.5, "taker_buy_quote": 535.61493}, {"ts": 1775250720000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 3259.4, "quote_volume": 372.28675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 1267.7, "quote_volume": 145.10484, "trades": 6, "taker_buy_volume": 1267.7, "taker_buy_quote": 145.10484}, {"ts": 1775250840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1623.0, "quote_volume": 185.9958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.1147, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 18789.0, "quote_volume": 2161.10835, "trades": 32, "taker_buy_volume": 17773.2, "taker_buy_quote": 2044.29135}, {"ts": 1775250960000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 8646.9, "quote_volume": 994.3935, "trades": 7, "taker_buy_volume": 7679.4, "taker_buy_quote": 883.131}, {"ts": 1775251020000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 1656.6, "quote_volume": 190.79057, "trades": 9, "taker_buy_volume": 1656.6, "taker_buy_quote": 190.79057}, {"ts": 1775251080000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 11964.0, "quote_volume": 1378.95056, "trades": 9, "taker_buy_volume": 7953.7, "taker_buy_quote": 916.87203}, {"ts": 1775251140000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 8874.4, "quote_volume": 1023.09329, "trades": 16, "taker_buy_volume": 4516.9, "taker_buy_quote": 521.43805}, {"ts": 1775251260000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 3751.8, "quote_volume": 433.1678, "trades": 4, "taker_buy_volume": 1074.3, "taker_buy_quote": 124.18908}, {"ts": 1775251320000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 2272.7, "quote_volume": 261.00151, "trades": 10, "taker_buy_volume": 119.3, "taker_buy_quote": 13.74336}, {"ts": 1775251380000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3443.5, "quote_volume": 394.96465, "trades": 7, "taker_buy_volume": 2674.4, "taker_buy_quote": 306.75368}, {"ts": 1775251440000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 10279.9, "quote_volume": 1175.45093, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 588.3, "quote_volume": 67.18386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 10356.9, "quote_volume": 1180.09771, "trades": 21, "taker_buy_volume": 3316.8, "taker_buy_quote": 377.80874}, {"ts": 1775251620000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1581.0, "quote_volume": 180.0759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 899.8, "quote_volume": 102.5772, "trades": 1, "taker_buy_volume": 899.8, "taker_buy_quote": 102.5772}, {"ts": 1775251740000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 222.0, "quote_volume": 25.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 1677.5, "quote_volume": 191.2571, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 19.8581}, {"ts": 1775251860000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 48.3, "quote_volume": 5.50137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 10761.2, "quote_volume": 1220.73229, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 713.5, "quote_volume": 80.83955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1773.5, "quote_volume": 200.93755, "trades": 1, "taker_buy_volume": 1773.5, "taker_buy_quote": 200.93755}, {"ts": 1775252280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 412.2, "quote_volume": 46.82107, "trades": 5, "taker_buy_volume": 339.0, "taker_buy_quote": 38.50555}, {"ts": 1775252460000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 683.2, "quote_volume": 77.53834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 3475.6, "quote_volume": 394.31239, "trades": 2, "taker_buy_volume": 1793.5, "taker_buy_quote": 203.56225}, {"ts": 1775252580000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 10090.9, "quote_volume": 1144.30806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3177.4, "quote_volume": 360.68297, "trades": 4, "taker_buy_volume": 3177.4, "taker_buy_quote": 360.68297}, {"ts": 1775252700000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 133.5, "quote_volume": 15.15225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 178.6, "quote_volume": 20.28896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 8302.5, "quote_volume": 942.57854, "trades": 15, "taker_buy_volume": 117.9, "taker_buy_quote": 13.39344}, {"ts": 1775252880000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 4925.5, "quote_volume": 559.60734, "trades": 7, "taker_buy_volume": 4865.6, "taker_buy_quote": 552.80869}, {"ts": 1775252940000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 15148.1, "quote_volume": 1725.7803, "trades": 16, "taker_buy_volume": 15148.1, "taker_buy_quote": 1725.7803}, {"ts": 1775253000000, "open": 0.114, "high": 0.114, "low": 0.1135, "close": 0.1135, "volume": 14648.3, "quote_volume": 1663.34826, "trades": 11, "taker_buy_volume": 634.8, "taker_buy_quote": 72.3672}, {"ts": 1775253060000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 96.6, "quote_volume": 10.95924, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 5.448}, {"ts": 1775253120000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 713.5, "quote_volume": 80.83955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 884.6, "quote_volume": 99.99776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 3211.1, "quote_volume": 362.66007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3335.8, "quote_volume": 376.01603, "trades": 7, "taker_buy_volume": 1752.0, "taker_buy_quote": 197.4504}, {"ts": 1775253540000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1726.9, "quote_volume": 194.62163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 14451.1, "quote_volume": 1629.65185, "trades": 11, "taker_buy_volume": 11938.8, "taker_buy_quote": 1346.51564}, {"ts": 1775253660000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 3427.2, "quote_volume": 387.80719, "trades": 10, "taker_buy_volume": 2698.5, "taker_buy_quote": 305.43094}, {"ts": 1775253720000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 1051.5, "quote_volume": 119.00055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 58.1, "quote_volume": 6.55368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.1129, "high": 0.1129, "low": 0.1122, "close": 0.1122, "volume": 19513.7, "quote_volume": 2196.55383, "trades": 24, "taker_buy_volume": 3544.6, "taker_buy_quote": 400.18534}, {"ts": 1775253960000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 3864.6, "quote_volume": 433.22166, "trades": 7, "taker_buy_volume": 3181.5, "taker_buy_quote": 356.64615}, {"ts": 1775254020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 5088.0, "quote_volume": 569.856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 9792.0, "quote_volume": 1098.00926, "trades": 7, "taker_buy_volume": 4825.1, "taker_buy_quote": 540.89862}, {"ts": 1775254140000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 49.2, "quote_volume": 5.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 54.9, "quote_volume": 6.1488, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 6.1488}, {"ts": 1775254260000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 2931.4, "quote_volume": 328.31188, "trades": 4, "taker_buy_volume": 857.2, "taker_buy_quote": 96.0064}, {"ts": 1775254320000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4621.1, "quote_volume": 518.02531, "trades": 5, "taker_buy_volume": 49.1, "taker_buy_quote": 5.50411}, {"ts": 1775254440000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 8803.3, "quote_volume": 986.84993, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 10635.6, "quote_volume": 1188.88382, "trades": 12, "taker_buy_volume": 3761.3, "taker_buy_quote": 420.33215}, {"ts": 1775254560000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 3743.8, "quote_volume": 417.98508, "trades": 4, "taker_buy_volume": 1823.6, "taker_buy_quote": 203.3314}, {"ts": 1775254620000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1909.9, "quote_volume": 213.34075, "trades": 4, "taker_buy_volume": 1909.9, "taker_buy_quote": 213.34075}, {"ts": 1775254680000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 15082.3, "quote_volume": 1689.3493, "trades": 10, "taker_buy_volume": 4374.3, "taker_buy_quote": 490.0533}, {"ts": 1775254740000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 5451.7, "quote_volume": 611.31264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 3386.4, "quote_volume": 379.93432, "trades": 5, "taker_buy_volume": 1625.4, "taker_buy_quote": 182.35012}, {"ts": 1775254860000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 1159.3, "quote_volume": 130.42124, "trades": 4, "taker_buy_volume": 1159.3, "taker_buy_quote": 130.42124}, {"ts": 1775254920000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 7309.7, "quote_volume": 822.33635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 2419.5, "quote_volume": 271.9469, "trades": 3, "taker_buy_volume": 2370.5, "taker_buy_quote": 266.4442}, {"ts": 1775255040000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 563.0, "quote_volume": 63.2812, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 63.2812}, {"ts": 1775255100000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 482.4, "quote_volume": 54.33111, "trades": 5, "taker_buy_volume": 378.9, "taker_buy_quote": 42.68736}, {"ts": 1775255280000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 3650.5, "quote_volume": 410.67044, "trades": 5, "taker_buy_volume": 1739.3, "taker_buy_quote": 195.67125}, {"ts": 1775255340000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 5733.1, "quote_volume": 645.13498, "trades": 8, "taker_buy_volume": 2073.9, "taker_buy_quote": 233.31864}, {"ts": 1775255460000, "open": 0.1125, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 7486.7, "quote_volume": 842.49555, "trades": 12, "taker_buy_volume": 2885.4, "taker_buy_quote": 324.73503}, {"ts": 1775255520000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3452.4, "quote_volume": 389.18673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 4416.7, "quote_volume": 497.08667, "trades": 8, "taker_buy_volume": 48.9, "taker_buy_quote": 5.50125}, {"ts": 1775255640000, "open": 0.1126, "high": 0.1126, "low": 0.1118, "close": 0.1118, "volume": 14202.8, "quote_volume": 1591.74224, "trades": 20, "taker_buy_volume": 48.9, "taker_buy_quote": 5.50614}, {"ts": 1775255700000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1111.1, "quote_volume": 124.10494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 96563.1, "quote_volume": 10767.93939, "trades": 18, "taker_buy_volume": 80520.4, "taker_buy_quote": 8978.92189}, {"ts": 1775255820000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2873.9, "quote_volume": 321.0097, "trades": 4, "taker_buy_volume": 2775.3, "taker_buy_quote": 310.00101}, {"ts": 1775255880000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 98.4, "quote_volume": 11.00604, "trades": 2, "taker_buy_volume": 98.4, "taker_buy_quote": 11.00604}, {"ts": 1775255940000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 5333.3, "quote_volume": 596.08284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 16073.3, "quote_volume": 1793.62866, "trades": 17, "taker_buy_volume": 11033.0, "taker_buy_quote": 1231.46147}, {"ts": 1775256060000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1735.7, "quote_volume": 193.87769, "trades": 3, "taker_buy_volume": 723.2, "taker_buy_quote": 80.78144}, {"ts": 1775256120000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 4768.9, "quote_volume": 533.6171, "trades": 12, "taker_buy_volume": 98.4, "taker_buy_quote": 11.00604}, {"ts": 1775256180000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 5838.4, "quote_volume": 653.0395, "trades": 8, "taker_buy_volume": 447.6, "taker_buy_quote": 49.99692}, {"ts": 1775256240000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 501.3, "quote_volume": 55.94984, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 5.31692}, {"ts": 1775256300000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1837.9, "quote_volume": 205.1047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 2419.4, "quote_volume": 270.71608, "trades": 7, "taker_buy_volume": 1406.9, "taker_buy_quote": 157.41733}, {"ts": 1775256420000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 28472.4, "quote_volume": 3179.18298, "trades": 25, "taker_buy_volume": 9782.4, "taker_buy_quote": 1092.83872}, {"ts": 1775256480000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 345.0, "quote_volume": 38.62524, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 38.62524}, {"ts": 1775256540000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 3826.5, "quote_volume": 427.99703, "trades": 6, "taker_buy_volume": 49.1, "taker_buy_quote": 5.50411}, {"ts": 1775256600000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 18431.0, "quote_volume": 2063.12355, "trades": 18, "taker_buy_volume": 11318.8, "taker_buy_quote": 1267.26888}, {"ts": 1775256660000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 3574.7, "quote_volume": 400.18389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1756.3, "quote_volume": 196.7056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 2683.8, "quote_volume": 300.45141, "trades": 11, "taker_buy_volume": 1341.9, "taker_buy_quote": 150.2928}, {"ts": 1775256840000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 1336.7, "quote_volume": 149.68363, "trades": 7, "taker_buy_volume": 801.8, "taker_buy_quote": 89.82832}, {"ts": 1775256900000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 5585.3, "quote_volume": 624.97709, "trades": 8, "taker_buy_volume": 3709.2, "taker_buy_quote": 415.05948}, {"ts": 1775256960000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 119.9, "quote_volume": 13.39283, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 13.39283}, {"ts": 1775257020000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 6476.7, "quote_volume": 722.14821, "trades": 10, "taker_buy_volume": 2278.6, "taker_buy_quote": 254.08182}, {"ts": 1775257080000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 6891.2, "quote_volume": 768.3688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1027.7, "quote_volume": 114.58855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1789.4, "quote_volume": 199.5181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.1117, "high": 0.112, "low": 0.1115, "close": 0.1119, "volume": 7273.8, "quote_volume": 812.97472, "trades": 16, "taker_buy_volume": 2634.1, "taker_buy_quote": 294.41347}, {"ts": 1775257320000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 49.3, "quote_volume": 5.50681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 4399.0, "quote_volume": 490.979, "trades": 7, "taker_buy_volume": 644.1, "taker_buy_quote": 71.94597}, {"ts": 1775257440000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 500.0, "quote_volume": 55.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 2857.3, "quote_volume": 318.20002, "trades": 5, "taker_buy_volume": 317.6, "taker_buy_quote": 35.34888}, {"ts": 1775257560000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2292.6, "quote_volume": 254.80273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 8080.1, "quote_volume": 897.75903, "trades": 9, "taker_buy_volume": 2790.8, "taker_buy_quote": 310.13446}, {"ts": 1775257740000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 22244.3, "quote_volume": 2471.00849, "trades": 16, "taker_buy_volume": 49.5, "taker_buy_quote": 5.5044}, {"ts": 1775257800000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 330.0, "quote_volume": 36.663, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 36.663}, {"ts": 1775257860000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 6848.0, "quote_volume": 761.73271, "trades": 10, "taker_buy_volume": 3938.5, "taker_buy_quote": 438.0151}, {"ts": 1775257920000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 55.2, "quote_volume": 6.14376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 10508.7, "quote_volume": 1170.01667, "trades": 10, "taker_buy_volume": 2739.4, "taker_buy_quote": 304.93801}, {"ts": 1775258040000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 13783.9, "quote_volume": 1535.52646, "trades": 12, "taker_buy_volume": 7070.4, "taker_buy_quote": 787.64256}, {"ts": 1775258100000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 1329.1, "quote_volume": 147.76696, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 36.762}, {"ts": 1775258160000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 900.0, "quote_volume": 99.99, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 99.99}, {"ts": 1775258220000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2339.3, "quote_volume": 259.56418, "trades": 7, "taker_buy_volume": 1012.5, "taker_buy_quote": 112.3875}, {"ts": 1775258280000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 26399.0, "quote_volume": 2924.77137, "trades": 22, "taker_buy_volume": 10055.7, "taker_buy_quote": 1114.97555}, {"ts": 1775258340000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7308.4, "quote_volume": 809.95064, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 29.916}, {"ts": 1775258400000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 9414.9, "quote_volume": 1043.17092, "trades": 8, "taker_buy_volume": 922.5, "taker_buy_quote": 102.213}, {"ts": 1775258460000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 319.7, "quote_volume": 35.41779, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 29.916}, {"ts": 1775258520000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 7092.1, "quote_volume": 785.42158, "trades": 14, "taker_buy_volume": 3264.1, "taker_buy_quote": 361.5039}, {"ts": 1775258580000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 330.0, "quote_volume": 36.531, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 36.531}, {"ts": 1775258640000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 6301.4, "quote_volume": 696.58587, "trades": 11, "taker_buy_volume": 542.0, "taker_buy_quote": 59.98969}, {"ts": 1775258700000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 1000.7, "quote_volume": 110.66455, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 96.4432}, {"ts": 1775258760000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 2496.1, "quote_volume": 275.89621, "trades": 3, "taker_buy_volume": 656.8, "taker_buy_quote": 72.65356}, {"ts": 1775258820000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 6601.6, "quote_volume": 732.04699, "trades": 20, "taker_buy_volume": 3892.1, "taker_buy_quote": 431.58507}, {"ts": 1775258880000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1116, "volume": 9708.6, "quote_volume": 1082.63387, "trades": 21, "taker_buy_volume": 9708.6, "taker_buy_quote": 1082.63387}, {"ts": 1775258940000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 3573.5, "quote_volume": 399.35669, "trades": 12, "taker_buy_volume": 2642.8, "taker_buy_quote": 295.32108}, {"ts": 1775259000000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 14835.1, "quote_volume": 1657.31023, "trades": 20, "taker_buy_volume": 1757.2, "taker_buy_quote": 196.58678}, {"ts": 1775259060000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 6235.8, "quote_volume": 696.96119, "trades": 9, "taker_buy_volume": 6045.9, "taker_buy_quote": 675.74936}, {"ts": 1775259120000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 330.0, "quote_volume": 36.95508, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 36.95508}, {"ts": 1775259180000, "open": 0.1118, "high": 0.1125, "low": 0.1118, "close": 0.1123, "volume": 36261.5, "quote_volume": 4063.75402, "trades": 34, "taker_buy_volume": 28273.0, "taker_buy_quote": 3170.57921}, {"ts": 1775259240000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 69.3, "quote_volume": 7.78932, "trades": 1, "taker_buy_volume": 69.3, "taker_buy_quote": 7.78932}, {"ts": 1775259300000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 5320.5, "quote_volume": 597.95538, "trades": 10, "taker_buy_volume": 3468.3, "taker_buy_quote": 389.95823}, {"ts": 1775259420000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 11757.3, "quote_volume": 1321.17233, "trades": 11, "taker_buy_volume": 1066.0, "taker_buy_quote": 119.7917}, {"ts": 1775259480000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 243.2, "quote_volume": 27.26272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 10519.6, "quote_volume": 1180.73412, "trades": 14, "taker_buy_volume": 10519.6, "taker_buy_quote": 1180.73412}, {"ts": 1775259660000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1128, "volume": 27882.6, "quote_volume": 3145.03463, "trades": 26, "taker_buy_volume": 27882.6, "taker_buy_quote": 3145.03463}, {"ts": 1775259720000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 18861.7, "quote_volume": 2130.83587, "trades": 16, "taker_buy_volume": 17849.2, "taker_buy_quote": 2016.52462}, {"ts": 1775259780000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 4410.0, "quote_volume": 499.2797, "trades": 6, "taker_buy_volume": 4410.0, "taker_buy_quote": 499.2797}, {"ts": 1775259840000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1132, "volume": 15107.1, "quote_volume": 1710.08764, "trades": 16, "taker_buy_volume": 8509.3, "taker_buy_quote": 963.67397}, {"ts": 1775259900000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 8715.2, "quote_volume": 984.11372, "trades": 17, "taker_buy_volume": 6635.5, "taker_buy_quote": 749.45593}, {"ts": 1775259960000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 1208.2, "quote_volume": 135.93227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1123.1, "quote_volume": 126.23644, "trades": 1, "taker_buy_volume": 1123.1, "taker_buy_quote": 126.23644}, {"ts": 1775260080000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 3522.4, "quote_volume": 396.0948, "trades": 2, "taker_buy_volume": 1770.4, "taker_buy_quote": 199.17}, {"ts": 1775260140000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1868.2, "quote_volume": 210.54125, "trades": 4, "taker_buy_volume": 1868.2, "taker_buy_quote": 210.54125}, {"ts": 1775260260000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 5471.6, "quote_volume": 616.27894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1786.0, "quote_volume": 200.925, "trades": 2, "taker_buy_volume": 1737.1, "taker_buy_quote": 195.42375}, {"ts": 1775260380000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 113.2, "quote_volume": 12.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 3726.1, "quote_volume": 418.44593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 1902.9, "quote_volume": 213.73857, "trades": 4, "taker_buy_volume": 1902.9, "taker_buy_quote": 213.73857}, {"ts": 1775260620000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 204.0, "quote_volume": 22.94202, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 6.99246}, {"ts": 1775260680000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 15984.2, "quote_volume": 1806.10617, "trades": 20, "taker_buy_volume": 14971.7, "taker_buy_quote": 1691.69367}, {"ts": 1775260740000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 3770.4, "quote_volume": 426.25591, "trades": 4, "taker_buy_volume": 1958.5, "taker_buy_quote": 221.51121}, {"ts": 1775260800000, "open": 0.1131, "high": 0.114, "low": 0.1131, "close": 0.1136, "volume": 20086.2, "quote_volume": 2282.48397, "trades": 33, "taker_buy_volume": 14549.0, "taker_buy_quote": 1655.13744}, {"ts": 1775260860000, "open": 0.1135, "high": 0.1135, "low": 0.1109, "close": 0.1111, "volume": 83250.7, "quote_volume": 9304.95682, "trades": 94, "taker_buy_volume": 17557.6, "taker_buy_quote": 1950.04246}, {"ts": 1775260920000, "open": 0.111, "high": 0.1111, "low": 0.1093, "close": 0.111, "volume": 190696.9, "quote_volume": 21030.18108, "trades": 209, "taker_buy_volume": 81280.5, "taker_buy_quote": 8969.44104}, {"ts": 1775260980000, "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 31578.4, "quote_volume": 3501.54035, "trades": 38, "taker_buy_volume": 9291.6, "taker_buy_quote": 1032.0675}, {"ts": 1775261040000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 9233.1, "quote_volume": 1022.79783, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.1105, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 35995.3, "quote_volume": 3985.04907, "trades": 34, "taker_buy_volume": 29594.7, "taker_buy_quote": 3277.8615}, {"ts": 1775261160000, "open": 0.1103, "high": 0.1106, "low": 0.1094, "close": 0.1094, "volume": 34230.0, "quote_volume": 3768.56436, "trades": 42, "taker_buy_volume": 2079.9, "taker_buy_quote": 230.03694}, {"ts": 1775261220000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1093, "volume": 68695.2, "quote_volume": 7490.24086, "trades": 54, "taker_buy_volume": 23665.9, "taker_buy_quote": 2582.08212}, {"ts": 1775261280000, "open": 0.1091, "high": 0.1091, "low": 0.108, "close": 0.1081, "volume": 94089.2, "quote_volume": 10215.29128, "trades": 85, "taker_buy_volume": 29592.8, "taker_buy_quote": 3213.6893}, {"ts": 1775261340000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 16144.2, "quote_volume": 1746.9036, "trades": 22, "taker_buy_volume": 5270.3, "taker_buy_quote": 570.77811}, {"ts": 1775261400000, "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1092, "volume": 23907.0, "quote_volume": 2598.88883, "trades": 39, "taker_buy_volume": 23654.5, "taker_buy_quote": 2571.49258}, {"ts": 1775261460000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1012.5, "quote_volume": 110.46375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 6997.0, "quote_volume": 762.78004, "trades": 10, "taker_buy_volume": 6639.0, "taker_buy_quote": 723.79384}, {"ts": 1775261580000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 11054.1, "quote_volume": 1204.83653, "trades": 13, "taker_buy_volume": 9991.0, "taker_buy_quote": 1089.06494}, {"ts": 1775261640000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 13122.6, "quote_volume": 1434.54512, "trades": 19, "taker_buy_volume": 12555.1, "taker_buy_quote": 1372.57412}, {"ts": 1775261700000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 12319.5, "quote_volume": 1349.98682, "trades": 19, "taker_buy_volume": 11307.0, "taker_buy_quote": 1239.11807}, {"ts": 1775261760000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1289.0, "quote_volume": 141.50455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 3127.3, "quote_volume": 343.4866, "trades": 5, "taker_buy_volume": 2573.7, "taker_buy_quote": 282.75668}, {"ts": 1775261880000, "open": 0.11, "high": 0.111, "low": 0.11, "close": 0.1107, "volume": 37752.5, "quote_volume": 4178.69351, "trades": 34, "taker_buy_volume": 33063.8, "taker_buy_quote": 3659.65442}, {"ts": 1775261940000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 5866.9, "quote_volume": 648.95722, "trades": 8, "taker_buy_volume": 968.7, "taker_buy_quote": 107.14816}, {"ts": 1775262000000, "open": 0.1105, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 23736.1, "quote_volume": 2620.38775, "trades": 23, "taker_buy_volume": 972.8, "taker_buy_quote": 107.49938}, {"ts": 1775262060000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 4699.1, "quote_volume": 516.24407, "trades": 16, "taker_buy_volume": 140.8, "taker_buy_quote": 15.44576}, {"ts": 1775262120000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 3591.0, "quote_volume": 394.55763, "trades": 4, "taker_buy_volume": 3591.0, "taker_buy_quote": 394.55763}, {"ts": 1775262180000, "open": 0.11, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 7855.1, "quote_volume": 863.92887, "trades": 7, "taker_buy_volume": 6842.6, "taker_buy_quote": 752.75637}, {"ts": 1775262240000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 16783.0, "quote_volume": 1840.96926, "trades": 16, "taker_buy_volume": 2578.6, "taker_buy_quote": 282.76644}, {"ts": 1775262300000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 17634.1, "quote_volume": 1941.35077, "trades": 17, "taker_buy_volume": 16621.6, "taker_buy_quote": 1829.97577}, {"ts": 1775262360000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 10449.9, "quote_volume": 1150.66311, "trades": 11, "taker_buy_volume": 1062.4, "taker_buy_quote": 117.18272}, {"ts": 1775262420000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 50647.7, "quote_volume": 5570.12181, "trades": 30, "taker_buy_volume": 1014.9, "taker_buy_quote": 111.74868}, {"ts": 1775262480000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 2793.0, "quote_volume": 306.94569, "trades": 4, "taker_buy_volume": 2742.9, "taker_buy_quote": 301.44471}, {"ts": 1775262540000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 3593.8, "quote_volume": 395.23302, "trades": 6, "taker_buy_volume": 100.1, "taker_buy_quote": 11.00599}, {"ts": 1775262600000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 15710.2, "quote_volume": 1734.12066, "trades": 20, "taker_buy_volume": 12906.9, "taker_buy_quote": 1424.53509}, {"ts": 1775262660000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 5622.4, "quote_volume": 620.14572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 3213.4, "quote_volume": 355.27688, "trades": 6, "taker_buy_volume": 3125.0, "taker_buy_quote": 345.54404}, {"ts": 1775262780000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 2670.6, "quote_volume": 296.07801, "trades": 7, "taker_buy_volume": 2465.0, "taker_buy_quote": 273.29753}, {"ts": 1775262840000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3661.4, "quote_volume": 405.31698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 379.7, "quote_volume": 42.09879, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 36.597}, {"ts": 1775262960000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 4413.6, "quote_volume": 487.39236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.1109, "volume": 81202.5, "quote_volume": 9006.05451, "trades": 89, "taker_buy_volume": 66388.5, "taker_buy_quote": 7363.15208}, {"ts": 1775263200000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1079.7, "quote_volume": 119.73873, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 7.45248}, {"ts": 1775263260000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4799.6, "quote_volume": 532.07552, "trades": 5, "taker_buy_volume": 1785.9, "taker_buy_quote": 198.05631}, {"ts": 1775263320000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 3727.3, "quote_volume": 412.24435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 10608.0, "quote_volume": 1177.23583, "trades": 18, "taker_buy_volume": 10389.1, "taker_buy_quote": 1153.04738}, {"ts": 1775263500000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 4022.1, "quote_volume": 447.77939, "trades": 10, "taker_buy_volume": 1204.5, "taker_buy_quote": 134.08421}, {"ts": 1775263620000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 379.4, "quote_volume": 42.26516, "trades": 2, "taker_buy_volume": 379.4, "taker_buy_quote": 42.26516}, {"ts": 1775263680000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 5747.1, "quote_volume": 640.80165, "trades": 10, "taker_buy_volume": 3722.1, "taker_buy_quote": 415.01415}, {"ts": 1775263740000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 6915.6, "quote_volume": 771.1224, "trades": 11, "taker_buy_volume": 453.0, "taker_buy_quote": 50.5425}, {"ts": 1775263800000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1121, "volume": 16838.6, "quote_volume": 1886.80325, "trades": 27, "taker_buy_volume": 12971.2, "taker_buy_quote": 1453.17136}, {"ts": 1775263860000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 22207.6, "quote_volume": 2490.30301, "trades": 17, "taker_buy_volume": 6512.3, "taker_buy_quote": 730.79199}, {"ts": 1775263920000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 30964.8, "quote_volume": 3470.51633, "trades": 28, "taker_buy_volume": 12579.0, "taker_buy_quote": 1410.70118}, {"ts": 1775263980000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1873.3, "quote_volume": 210.00184, "trades": 2, "taker_buy_volume": 49.1, "taker_buy_quote": 5.50902}, {"ts": 1775264040000, "open": 0.112, "high": 0.1139, "low": 0.1117, "close": 0.1131, "volume": 496610.6, "quote_volume": 56083.95227, "trades": 289, "taker_buy_volume": 299380.5, "taker_buy_quote": 33786.94878}, {"ts": 1775264100000, "open": 0.1131, "high": 0.1164, "low": 0.1131, "close": 0.116, "volume": 892847.0, "quote_volume": 102625.28375, "trades": 543, "taker_buy_volume": 394288.7, "taker_buy_quote": 45246.2197}, {"ts": 1775264160000, "open": 0.116, "high": 0.116, "low": 0.1127, "close": 0.1138, "volume": 808229.4, "quote_volume": 92642.70134, "trades": 495, "taker_buy_volume": 301579.7, "taker_buy_quote": 34443.80882}, {"ts": 1775264220000, "open": 0.1137, "high": 0.1139, "low": 0.1133, "close": 0.1139, "volume": 34622.4, "quote_volume": 3931.22304, "trades": 36, "taker_buy_volume": 9513.6, "taker_buy_quote": 1081.7843}, {"ts": 1775264280000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 14719.4, "quote_volume": 1673.96403, "trades": 26, "taker_buy_volume": 1297.0, "taker_buy_quote": 147.5986}, {"ts": 1775264340000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 62537.1, "quote_volume": 7139.84769, "trades": 48, "taker_buy_volume": 27988.8, "taker_buy_quote": 3195.69487}, {"ts": 1775264400000, "open": 0.1142, "high": 0.1152, "low": 0.114, "close": 0.1148, "volume": 61173.9, "quote_volume": 7009.05843, "trades": 71, "taker_buy_volume": 26402.2, "taker_buy_quote": 3030.71028}, {"ts": 1775264460000, "open": 0.1148, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 26405.4, "quote_volume": 3022.64113, "trades": 31, "taker_buy_volume": 7991.5, "taker_buy_quote": 914.17331}, {"ts": 1775264520000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 6894.4, "quote_volume": 789.53233, "trades": 12, "taker_buy_volume": 6305.0, "taker_buy_quote": 721.93777}, {"ts": 1775264580000, "open": 0.1146, "high": 0.115, "low": 0.1143, "close": 0.1147, "volume": 54524.4, "quote_volume": 6253.00585, "trades": 55, "taker_buy_volume": 34257.5, "taker_buy_quote": 3929.52478}, {"ts": 1775264640000, "open": 0.1148, "high": 0.1151, "low": 0.1146, "close": 0.1151, "volume": 52302.5, "quote_volume": 6008.15114, "trades": 39, "taker_buy_volume": 34352.5, "taker_buy_quote": 3947.58033}, {"ts": 1775264700000, "open": 0.1151, "high": 0.1156, "low": 0.1149, "close": 0.1151, "volume": 40053.6, "quote_volume": 4616.28449, "trades": 47, "taker_buy_volume": 23508.1, "taker_buy_quote": 2710.73464}, {"ts": 1775264760000, "open": 0.115, "high": 0.115, "low": 0.1144, "close": 0.1144, "volume": 27550.9, "quote_volume": 3158.36777, "trades": 31, "taker_buy_volume": 5580.0, "taker_buy_quote": 640.37272}, {"ts": 1775264820000, "open": 0.1143, "high": 0.1146, "low": 0.1141, "close": 0.1146, "volume": 18053.6, "quote_volume": 2063.04744, "trades": 23, "taker_buy_volume": 6057.0, "taker_buy_quote": 693.23006}, {"ts": 1775264880000, "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1141, "volume": 20419.2, "quote_volume": 2337.75667, "trades": 26, "taker_buy_volume": 6179.4, "taker_buy_quote": 709.15721}, {"ts": 1775264940000, "open": 0.1141, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 48016.4, "quote_volume": 5477.98344, "trades": 38, "taker_buy_volume": 6382.4, "taker_buy_quote": 728.54518}, {"ts": 1775265000000, "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1137, "volume": 61980.8, "quote_volume": 7074.02831, "trades": 77, "taker_buy_volume": 23287.1, "taker_buy_quote": 2661.84988}, {"ts": 1775265060000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 5683.3, "quote_volume": 645.89065, "trades": 9, "taker_buy_volume": 2677.7, "taker_buy_quote": 304.45449}, {"ts": 1775265120000, "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.1128, "volume": 52945.8, "quote_volume": 5997.26504, "trades": 51, "taker_buy_volume": 13922.7, "taker_buy_quote": 1578.34123}, {"ts": 1775265180000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 30232.6, "quote_volume": 3416.88584, "trades": 20, "taker_buy_volume": 30232.6, "taker_buy_quote": 3416.88584}, {"ts": 1775265240000, "open": 0.1132, "high": 0.1145, "low": 0.1131, "close": 0.1145, "volume": 48312.7, "quote_volume": 5487.68822, "trades": 62, "taker_buy_volume": 30645.4, "taker_buy_quote": 3486.34999}, {"ts": 1775265300000, "open": 0.1146, "high": 0.1159, "low": 0.1145, "close": 0.115, "volume": 70996.5, "quote_volume": 8179.31115, "trades": 86, "taker_buy_volume": 57377.4, "taker_buy_quote": 6611.16075}, {"ts": 1775265360000, "open": 0.1151, "high": 0.1157, "low": 0.115, "close": 0.1154, "volume": 30108.0, "quote_volume": 3469.68117, "trades": 26, "taker_buy_volume": 23277.1, "taker_buy_quote": 2683.10981}, {"ts": 1775265420000, "open": 0.1155, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 54568.3, "quote_volume": 6346.86214, "trades": 65, "taker_buy_volume": 34507.2, "taker_buy_quote": 4014.0621}, {"ts": 1775265480000, "open": 0.1162, "high": 0.1167, "low": 0.116, "close": 0.1163, "volume": 46119.6, "quote_volume": 5363.14929, "trades": 52, "taker_buy_volume": 24663.0, "taker_buy_quote": 2869.05275}, {"ts": 1775265540000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 21827.3, "quote_volume": 2531.02066, "trades": 25, "taker_buy_volume": 12264.5, "taker_buy_quote": 1422.60839}, {"ts": 1775265600000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 8832.4, "quote_volume": 1017.75846, "trades": 28, "taker_buy_volume": 6490.9, "taker_buy_quote": 748.10215}, {"ts": 1775265660000, "open": 0.1148, "high": 0.1148, "low": 0.1143, "close": 0.1146, "volume": 9098.6, "quote_volume": 1042.87569, "trades": 21, "taker_buy_volume": 4417.0, "taker_buy_quote": 506.29057}, {"ts": 1775265720000, "open": 0.1148, "high": 0.1158, "low": 0.1146, "close": 0.1158, "volume": 15503.3, "quote_volume": 1783.61843, "trades": 31, "taker_buy_volume": 9772.0, "taker_buy_quote": 1126.24312}, {"ts": 1775265780000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 18826.1, "quote_volume": 2171.50939, "trades": 27, "taker_buy_volume": 11816.4, "taker_buy_quote": 1363.84703}, {"ts": 1775265840000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 1803.5, "quote_volume": 207.23649, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 5.50656}, {"ts": 1775265900000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 6391.1, "quote_volume": 736.72546, "trades": 10, "taker_buy_volume": 3464.5, "taker_buy_quote": 399.28848}, {"ts": 1775265960000, "open": 0.1155, "high": 0.1158, "low": 0.1153, "close": 0.1158, "volume": 7082.1, "quote_volume": 818.63614, "trades": 12, "taker_buy_volume": 7034.3, "taker_buy_quote": 813.1248}, {"ts": 1775266020000, "open": 0.1159, "high": 0.1168, "low": 0.1159, "close": 0.1163, "volume": 18799.2, "quote_volume": 2187.79891, "trades": 35, "taker_buy_volume": 13080.5, "taker_buy_quote": 1521.6164}, {"ts": 1775266080000, "open": 0.1163, "high": 0.117, "low": 0.1159, "close": 0.1168, "volume": 39685.7, "quote_volume": 4618.27352, "trades": 40, "taker_buy_volume": 14650.1, "taker_buy_quote": 1710.53611}, {"ts": 1775266140000, "open": 0.1167, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 6523.6, "quote_volume": 759.29876, "trades": 13, "taker_buy_volume": 1432.0, "taker_buy_quote": 167.14219}, {"ts": 1775266200000, "open": 0.1167, "high": 0.1173, "low": 0.1165, "close": 0.1165, "volume": 49287.8, "quote_volume": 5755.70454, "trades": 51, "taker_buy_volume": 14904.3, "taker_buy_quote": 1742.69191}, {"ts": 1775266260000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 25424.8, "quote_volume": 2963.42603, "trades": 16, "taker_buy_volume": 5377.5, "taker_buy_quote": 627.55425}, {"ts": 1775266320000, "open": 0.1167, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 9707.0, "quote_volume": 1132.29993, "trades": 15, "taker_buy_volume": 5822.0, "taker_buy_quote": 678.45696}, {"ts": 1775266380000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 22186.0, "quote_volume": 2581.22976, "trades": 20, "taker_buy_volume": 7631.2, "taker_buy_quote": 887.51802}, {"ts": 1775266440000, "open": 0.1161, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 22822.7, "quote_volume": 2646.00092, "trades": 24, "taker_buy_volume": 5519.9, "taker_buy_quote": 639.23764}, {"ts": 1775266500000, "open": 0.1161, "high": 0.1161, "low": 0.115, "close": 0.1158, "volume": 38887.7, "quote_volume": 4494.6158, "trades": 49, "taker_buy_volume": 2880.1, "taker_buy_quote": 332.90323}, {"ts": 1775266560000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 1914.5, "quote_volume": 222.20388, "trades": 8, "taker_buy_volume": 1914.5, "taker_buy_quote": 222.20388}, {"ts": 1775266620000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1857.6, "quote_volume": 216.21531, "trades": 6, "taker_buy_volume": 1764.3, "taker_buy_quote": 205.36452}, {"ts": 1775266680000, "open": 0.1165, "high": 0.117, "low": 0.1165, "close": 0.1169, "volume": 24683.4, "quote_volume": 2882.21807, "trades": 30, "taker_buy_volume": 9223.0, "taker_buy_quote": 1076.82069}, {"ts": 1775266740000, "open": 0.117, "high": 0.1174, "low": 0.1168, "close": 0.1174, "volume": 15427.0, "quote_volume": 1807.06076, "trades": 22, "taker_buy_volume": 14602.6, "taker_buy_quote": 1710.41703}, {"ts": 1775266800000, "open": 0.1175, "high": 0.118, "low": 0.1171, "close": 0.1178, "volume": 48125.8, "quote_volume": 5662.55065, "trades": 42, "taker_buy_volume": 23804.6, "taker_buy_quote": 2803.2749}, {"ts": 1775266860000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 29588.4, "quote_volume": 3489.25888, "trades": 22, "taker_buy_volume": 16417.6, "taker_buy_quote": 1935.2453}, {"ts": 1775266920000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 34595.4, "quote_volume": 4080.98956, "trades": 27, "taker_buy_volume": 7954.6, "taker_buy_quote": 938.81827}, {"ts": 1775266980000, "open": 0.1181, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 32930.3, "quote_volume": 3904.09406, "trades": 38, "taker_buy_volume": 21144.6, "taker_buy_quote": 2506.11422}, {"ts": 1775267040000, "open": 0.1186, "high": 0.1188, "low": 0.1171, "close": 0.1173, "volume": 56723.2, "quote_volume": 6677.75127, "trades": 54, "taker_buy_volume": 10350.4, "taker_buy_quote": 1217.28033}, {"ts": 1775267100000, "open": 0.1175, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 27555.6, "quote_volume": 3230.1455, "trades": 33, "taker_buy_volume": 11322.1, "taker_buy_quote": 1328.1129}, {"ts": 1775267160000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 7012.5, "quote_volume": 821.9949, "trades": 8, "taker_buy_volume": 7012.5, "taker_buy_quote": 821.9949}, {"ts": 1775267220000, "open": 0.1172, "high": 0.1182, "low": 0.1172, "close": 0.1179, "volume": 38927.5, "quote_volume": 4582.33994, "trades": 42, "taker_buy_volume": 34219.5, "taker_buy_quote": 4027.36799}, {"ts": 1775267280000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 8486.5, "quote_volume": 1000.10001, "trades": 10, "taker_buy_volume": 5009.2, "taker_buy_quote": 590.65219}, {"ts": 1775267340000, "open": 0.1182, "high": 0.1186, "low": 0.118, "close": 0.1186, "volume": 38666.7, "quote_volume": 4572.45943, "trades": 33, "taker_buy_volume": 20918.7, "taker_buy_quote": 2475.0985}, {"ts": 1775267400000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 28861.2, "quote_volume": 3419.07054, "trades": 24, "taker_buy_volume": 15932.9, "taker_buy_quote": 1887.63421}, {"ts": 1775267460000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 10805.7, "quote_volume": 1282.16684, "trades": 13, "taker_buy_volume": 3887.1, "taker_buy_quote": 461.77356}, {"ts": 1775267520000, "open": 0.1188, "high": 0.1188, "low": 0.1179, "close": 0.1179, "volume": 13861.8, "quote_volume": 1643.61036, "trades": 16, "taker_buy_volume": 7617.1, "taker_buy_quote": 904.19271}, {"ts": 1775267580000, "open": 0.1178, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 14332.1, "quote_volume": 1686.41149, "trades": 29, "taker_buy_volume": 9105.0, "taker_buy_quote": 1071.41628}, {"ts": 1775267640000, "open": 0.1178, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 21784.4, "quote_volume": 2562.97057, "trades": 23, "taker_buy_volume": 10286.0, "taker_buy_quote": 1209.83916}, {"ts": 1775267700000, "open": 0.1179, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 2998.1, "quote_volume": 353.93397, "trades": 8, "taker_buy_volume": 2815.1, "taker_buy_quote": 332.36294}, {"ts": 1775267760000, "open": 0.1179, "high": 0.1182, "low": 0.1174, "close": 0.1174, "volume": 34348.1, "quote_volume": 4039.7224, "trades": 36, "taker_buy_volume": 5685.3, "taker_buy_quote": 670.47292}, {"ts": 1775267820000, "open": 0.1175, "high": 0.1179, "low": 0.1174, "close": 0.1178, "volume": 10423.5, "quote_volume": 1225.30995, "trades": 20, "taker_buy_volume": 9314.4, "taker_buy_quote": 1095.07245}, {"ts": 1775267880000, "open": 0.1179, "high": 0.1189, "low": 0.1179, "close": 0.1189, "volume": 9077.3, "quote_volume": 1076.23848, "trades": 25, "taker_buy_volume": 7674.0, "taker_buy_quote": 909.69914}, {"ts": 1775267940000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 5176.0, "quote_volume": 615.94862, "trades": 9, "taker_buy_volume": 4163.5, "taker_buy_quote": 495.46112}, {"ts": 1775268000000, "open": 0.1189, "high": 0.1189, "low": 0.1184, "close": 0.1187, "volume": 15450.0, "quote_volume": 1834.4201, "trades": 21, "taker_buy_volume": 4177.8, "taker_buy_quote": 496.0523}, {"ts": 1775268060000, "open": 0.1187, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 13316.8, "quote_volume": 1578.96521, "trades": 29, "taker_buy_volume": 6468.8, "taker_buy_quote": 767.48642}, {"ts": 1775268120000, "open": 0.1191, "high": 0.1196, "low": 0.119, "close": 0.1196, "volume": 5106.3, "quote_volume": 608.98034, "trades": 18, "taker_buy_volume": 5106.3, "taker_buy_quote": 608.98034}, {"ts": 1775268180000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 8602.7, "quote_volume": 1026.30125, "trades": 10, "taker_buy_volume": 3404.1, "taker_buy_quote": 406.11835}, {"ts": 1775268240000, "open": 0.1193, "high": 0.12, "low": 0.1193, "close": 0.1195, "volume": 9117.3, "quote_volume": 1091.83178, "trades": 29, "taker_buy_volume": 6428.8, "taker_buy_quote": 769.97851}, {"ts": 1775268300000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 10049.1, "quote_volume": 1199.74941, "trades": 20, "taker_buy_volume": 3322.4, "taker_buy_quote": 396.77781}, {"ts": 1775268360000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 4838.4, "quote_volume": 577.3573, "trades": 12, "taker_buy_volume": 1967.7, "taker_buy_quote": 234.83628}, {"ts": 1775268420000, "open": 0.1192, "high": 0.1194, "low": 0.119, "close": 0.1193, "volume": 30641.9, "quote_volume": 3654.05432, "trades": 36, "taker_buy_volume": 10729.5, "taker_buy_quote": 1280.50216}, {"ts": 1775268480000, "open": 0.1193, "high": 0.12, "low": 0.1191, "close": 0.12, "volume": 9238.5, "quote_volume": 1106.99035, "trades": 20, "taker_buy_volume": 7997.0, "taker_buy_quote": 958.1341}, {"ts": 1775268540000, "open": 0.12, "high": 0.1212, "low": 0.1199, "close": 0.1207, "volume": 164152.5, "quote_volume": 19829.5946, "trades": 91, "taker_buy_volume": 87933.9, "taker_buy_quote": 10624.98411}, {"ts": 1775268600000, "open": 0.1209, "high": 0.1221, "low": 0.1209, "close": 0.121, "volume": 71009.7, "quote_volume": 8608.52144, "trades": 82, "taker_buy_volume": 37954.4, "taker_buy_quote": 4606.61175}, {"ts": 1775268660000, "open": 0.121, "high": 0.1216, "low": 0.1209, "close": 0.1216, "volume": 32172.0, "quote_volume": 3901.92959, "trades": 39, "taker_buy_volume": 22741.0, "taker_buy_quote": 2758.83531}, {"ts": 1775268720000, "open": 0.1216, "high": 0.1227, "low": 0.1215, "close": 0.1223, "volume": 67900.6, "quote_volume": 8295.90097, "trades": 95, "taker_buy_volume": 44474.7, "taker_buy_quote": 5435.74816}, {"ts": 1775268780000, "open": 0.1224, "high": 0.1226, "low": 0.122, "close": 0.1225, "volume": 83294.9, "quote_volume": 10192.8271, "trades": 97, "taker_buy_volume": 57201.2, "taker_buy_quote": 7002.55196}, {"ts": 1775268840000, "open": 0.1221, "high": 0.1233, "low": 0.1217, "close": 0.123, "volume": 64326.0, "quote_volume": 7895.27198, "trades": 79, "taker_buy_volume": 59336.2, "taker_buy_quote": 7284.70115}, {"ts": 1775268900000, "open": 0.1233, "high": 0.1252, "low": 0.1232, "close": 0.1248, "volume": 110824.7, "quote_volume": 13771.61017, "trades": 137, "taker_buy_volume": 80759.2, "taker_buy_quote": 10027.75585}, {"ts": 1775268960000, "open": 0.1249, "high": 0.1251, "low": 0.1227, "close": 0.1236, "volume": 66443.7, "quote_volume": 8212.88226, "trades": 104, "taker_buy_volume": 46094.0, "taker_buy_quote": 5699.20164}, {"ts": 1775269020000, "open": 0.1238, "high": 0.1246, "low": 0.1233, "close": 0.1236, "volume": 76845.0, "quote_volume": 9539.01303, "trades": 107, "taker_buy_volume": 51476.6, "taker_buy_quote": 6392.32301}, {"ts": 1775269080000, "open": 0.1237, "high": 0.1242, "low": 0.1231, "close": 0.1234, "volume": 49947.7, "quote_volume": 6173.17898, "trades": 74, "taker_buy_volume": 23727.0, "taker_buy_quote": 2936.00137}, {"ts": 1775269140000, "open": 0.1236, "high": 0.1242, "low": 0.1236, "close": 0.1237, "volume": 16365.2, "quote_volume": 2026.6302, "trades": 36, "taker_buy_volume": 8186.0, "taker_buy_quote": 1014.36663}, {"ts": 1775269200000, "open": 0.1239, "high": 0.1242, "low": 0.1216, "close": 0.1218, "volume": 83415.8, "quote_volume": 10260.40064, "trades": 139, "taker_buy_volume": 30358.6, "taker_buy_quote": 3730.004}, {"ts": 1775269260000, "open": 0.122, "high": 0.122, "low": 0.1212, "close": 0.1218, "volume": 19838.0, "quote_volume": 2410.72502, "trades": 28, "taker_buy_volume": 16521.0, "taker_buy_quote": 2007.84081}, {"ts": 1775269320000, "open": 0.1218, "high": 0.1225, "low": 0.1218, "close": 0.1223, "volume": 9627.7, "quote_volume": 1175.46518, "trades": 40, "taker_buy_volume": 7474.6, "taker_buy_quote": 912.26456}, {"ts": 1775269380000, "open": 0.1226, "high": 0.123, "low": 0.1222, "close": 0.1222, "volume": 13340.3, "quote_volume": 1634.30934, "trades": 25, "taker_buy_volume": 3089.5, "taker_buy_quote": 379.26908}, {"ts": 1775269440000, "open": 0.1226, "high": 0.1231, "low": 0.1224, "close": 0.1227, "volume": 31770.9, "quote_volume": 3898.81506, "trades": 42, "taker_buy_volume": 18285.2, "taker_buy_quote": 2245.1882}, {"ts": 1775269500000, "open": 0.1227, "high": 0.1235, "low": 0.1226, "close": 0.123, "volume": 38761.3, "quote_volume": 4769.41897, "trades": 69, "taker_buy_volume": 19737.6, "taker_buy_quote": 2429.33881}, {"ts": 1775269560000, "open": 0.1231, "high": 0.1234, "low": 0.1229, "close": 0.1229, "volume": 25381.3, "quote_volume": 3123.69658, "trades": 32, "taker_buy_volume": 4270.2, "taker_buy_quote": 526.00152}, {"ts": 1775269620000, "open": 0.123, "high": 0.1231, "low": 0.1222, "close": 0.1226, "volume": 44436.0, "quote_volume": 5447.17549, "trades": 58, "taker_buy_volume": 15069.9, "taker_buy_quote": 1848.96882}, {"ts": 1775269680000, "open": 0.1228, "high": 0.124, "low": 0.1228, "close": 0.124, "volume": 18135.3, "quote_volume": 2239.31996, "trades": 40, "taker_buy_volume": 13842.8, "taker_buy_quote": 1708.94345}, {"ts": 1775269740000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 10858.5, "quote_volume": 1347.18233, "trades": 16, "taker_buy_volume": 10604.3, "taker_buy_quote": 1315.62581}, {"ts": 1775269800000, "open": 0.1243, "high": 0.1247, "low": 0.1242, "close": 0.1244, "volume": 12188.4, "quote_volume": 1516.45343, "trades": 29, "taker_buy_volume": 4228.8, "taker_buy_quote": 526.53056}, {"ts": 1775269860000, "open": 0.1244, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 29662.5, "quote_volume": 3685.21767, "trades": 43, "taker_buy_volume": 4975.1, "taker_buy_quote": 618.73781}, {"ts": 1775269920000, "open": 0.1246, "high": 0.1248, "low": 0.1243, "close": 0.1248, "volume": 11383.9, "quote_volume": 1417.89746, "trades": 25, "taker_buy_volume": 5289.4, "taker_buy_quote": 659.21065}, {"ts": 1775269980000, "open": 0.1249, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 9315.3, "quote_volume": 1162.69948, "trades": 24, "taker_buy_volume": 3227.3, "taker_buy_quote": 403.15622}, {"ts": 1775270040000, "open": 0.1245, "high": 0.1247, "low": 0.1237, "close": 0.1237, "volume": 10143.0, "quote_volume": 1259.44217, "trades": 29, "taker_buy_volume": 3817.7, "taker_buy_quote": 474.40564}, {"ts": 1775270100000, "open": 0.1238, "high": 0.1243, "low": 0.1237, "close": 0.1238, "volume": 18129.2, "quote_volume": 2245.63601, "trades": 37, "taker_buy_volume": 13224.5, "taker_buy_quote": 1638.25138}, {"ts": 1775270160000, "open": 0.1239, "high": 0.1245, "low": 0.1239, "close": 0.1245, "volume": 8680.3, "quote_volume": 1076.80619, "trades": 20, "taker_buy_volume": 5151.6, "taker_buy_quote": 639.39254}, {"ts": 1775270220000, "open": 0.1246, "high": 0.1249, "low": 0.124, "close": 0.1244, "volume": 15807.8, "quote_volume": 1968.65266, "trades": 39, "taker_buy_volume": 10960.9, "taker_buy_quote": 1366.14871}, {"ts": 1775270280000, "open": 0.1246, "high": 0.1246, "low": 0.1232, "close": 0.1236, "volume": 22663.1, "quote_volume": 2802.36531, "trades": 45, "taker_buy_volume": 7555.1, "taker_buy_quote": 934.02887}, {"ts": 1775270340000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1239, "volume": 6981.8, "quote_volume": 864.9222, "trades": 25, "taker_buy_volume": 5042.1, "taker_buy_quote": 624.38419}, {"ts": 1775270400000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 7909.7, "quote_volume": 981.41269, "trades": 19, "taker_buy_volume": 3444.7, "taker_buy_quote": 427.55019}, {"ts": 1775270460000, "open": 0.124, "high": 0.125, "low": 0.1237, "close": 0.124, "volume": 73354.5, "quote_volume": 9129.93384, "trades": 102, "taker_buy_volume": 23137.1, "taker_buy_quote": 2879.87857}, {"ts": 1775270520000, "open": 0.124, "high": 0.1249, "low": 0.1238, "close": 0.1244, "volume": 26768.2, "quote_volume": 3323.50294, "trades": 45, "taker_buy_volume": 8862.3, "taker_buy_quote": 1102.00311}, {"ts": 1775270580000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 9423.7, "quote_volume": 1174.03427, "trades": 18, "taker_buy_volume": 3937.1, "taker_buy_quote": 490.43125}, {"ts": 1775270640000, "open": 0.1245, "high": 0.1248, "low": 0.1239, "close": 0.1247, "volume": 27598.7, "quote_volume": 3427.0778, "trades": 49, "taker_buy_volume": 7495.5, "taker_buy_quote": 932.74015}, {"ts": 1775270700000, "open": 0.1246, "high": 0.1276, "low": 0.1246, "close": 0.1272, "volume": 92163.6, "quote_volume": 11630.07544, "trades": 117, "taker_buy_volume": 61345.7, "taker_buy_quote": 7728.10856}, {"ts": 1775270760000, "open": 0.1272, "high": 0.1283, "low": 0.1261, "close": 0.1263, "volume": 94473.1, "quote_volume": 12025.68272, "trades": 142, "taker_buy_volume": 38234.1, "taker_buy_quote": 4869.28081}, {"ts": 1775270820000, "open": 0.126, "high": 0.1262, "low": 0.1251, "close": 0.1253, "volume": 10641.7, "quote_volume": 1340.22152, "trades": 25, "taker_buy_volume": 2796.0, "taker_buy_quote": 352.3825}, {"ts": 1775270880000, "open": 0.1254, "high": 0.1267, "low": 0.1254, "close": 0.1262, "volume": 91953.8, "quote_volume": 11581.6426, "trades": 88, "taker_buy_volume": 48101.6, "taker_buy_quote": 6055.01291}, {"ts": 1775270940000, "open": 0.1264, "high": 0.1269, "low": 0.1258, "close": 0.1269, "volume": 21139.1, "quote_volume": 2666.90925, "trades": 32, "taker_buy_volume": 19246.5, "taker_buy_quote": 2428.03824}, {"ts": 1775271000000, "open": 0.127, "high": 0.1316, "low": 0.127, "close": 0.1294, "volume": 569324.0, "quote_volume": 74082.75498, "trades": 703, "taker_buy_volume": 352167.9, "taker_buy_quote": 45761.32735}, {"ts": 1775271060000, "open": 0.1294, "high": 0.1319, "low": 0.1294, "close": 0.1315, "volume": 124521.9, "quote_volume": 16288.21833, "trades": 166, "taker_buy_volume": 68573.2, "taker_buy_quote": 8967.64996}, {"ts": 1775271120000, "open": 0.1314, "high": 0.1315, "low": 0.13, "close": 0.1304, "volume": 71660.3, "quote_volume": 9377.62663, "trades": 118, "taker_buy_volume": 23978.9, "taker_buy_quote": 3138.47202}, {"ts": 1775271180000, "open": 0.1302, "high": 0.1313, "low": 0.1289, "close": 0.1289, "volume": 209418.3, "quote_volume": 27285.7249, "trades": 207, "taker_buy_volume": 136821.0, "taker_buy_quote": 17857.28552}, {"ts": 1775271240000, "open": 0.1288, "high": 0.1291, "low": 0.1273, "close": 0.1279, "volume": 38255.0, "quote_volume": 4897.44488, "trades": 70, "taker_buy_volume": 18559.4, "taker_buy_quote": 2379.03332}, {"ts": 1775271300000, "open": 0.128, "high": 0.1288, "low": 0.127, "close": 0.1284, "volume": 48498.3, "quote_volume": 6210.07681, "trades": 96, "taker_buy_volume": 35613.9, "taker_buy_quote": 4565.82211}, {"ts": 1775271360000, "open": 0.1284, "high": 0.1295, "low": 0.1282, "close": 0.1287, "volume": 42261.9, "quote_volume": 5443.39012, "trades": 63, "taker_buy_volume": 4962.6, "taker_buy_quote": 641.28882}, {"ts": 1775271420000, "open": 0.1286, "high": 0.1293, "low": 0.1285, "close": 0.1293, "volume": 10304.5, "quote_volume": 1327.28132, "trades": 23, "taker_buy_volume": 8867.0, "taker_buy_quote": 1142.44129}, {"ts": 1775271480000, "open": 0.1293, "high": 0.1309, "low": 0.1288, "close": 0.1302, "volume": 85422.2, "quote_volume": 11103.62107, "trades": 125, "taker_buy_volume": 42576.0, "taker_buy_quote": 5537.81786}, {"ts": 1775271540000, "open": 0.1302, "high": 0.1304, "low": 0.1273, "close": 0.1276, "volume": 103887.2, "quote_volume": 13393.5055, "trades": 135, "taker_buy_volume": 36237.2, "taker_buy_quote": 4674.14769}, {"ts": 1775271600000, "open": 0.1274, "high": 0.1296, "low": 0.1264, "close": 0.129, "volume": 51409.3, "quote_volume": 6568.95077, "trades": 115, "taker_buy_volume": 25993.3, "taker_buy_quote": 3323.96411}, {"ts": 1775271660000, "open": 0.1291, "high": 0.1292, "low": 0.1274, "close": 0.1276, "volume": 42455.3, "quote_volume": 5436.81892, "trades": 73, "taker_buy_volume": 24431.0, "taker_buy_quote": 3128.2901}, {"ts": 1775271720000, "open": 0.1279, "high": 0.1289, "low": 0.1277, "close": 0.1283, "volume": 125392.1, "quote_volume": 16089.88911, "trades": 161, "taker_buy_volume": 33794.6, "taker_buy_quote": 4340.27336}, {"ts": 1775271780000, "open": 0.128, "high": 0.1285, "low": 0.1262, "close": 0.1263, "volume": 39005.5, "quote_volume": 4969.14676, "trades": 108, "taker_buy_volume": 12983.6, "taker_buy_quote": 1661.06126}, {"ts": 1775271840000, "open": 0.1262, "high": 0.1275, "low": 0.126, "close": 0.1269, "volume": 17669.3, "quote_volume": 2238.98926, "trades": 51, "taker_buy_volume": 10312.9, "taker_buy_quote": 1307.28648}, {"ts": 1775271900000, "open": 0.127, "high": 0.1273, "low": 0.1245, "close": 0.1265, "volume": 125651.3, "quote_volume": 15790.95357, "trades": 187, "taker_buy_volume": 36570.2, "taker_buy_quote": 4599.11893}, {"ts": 1775271960000, "open": 0.1265, "high": 0.1268, "low": 0.1262, "close": 0.1262, "volume": 6519.9, "quote_volume": 825.04383, "trades": 24, "taker_buy_volume": 2420.3, "taker_buy_quote": 306.39114}, {"ts": 1775272020000, "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1265, "volume": 7117.7, "quote_volume": 900.41341, "trades": 23, "taker_buy_volume": 5658.2, "taker_buy_quote": 715.6346}, {"ts": 1775272080000, "open": 0.1264, "high": 0.1274, "low": 0.1256, "close": 0.1271, "volume": 36045.6, "quote_volume": 4555.1409, "trades": 59, "taker_buy_volume": 4996.6, "taker_buy_quote": 633.30487}, {"ts": 1775272140000, "open": 0.1274, "high": 0.1277, "low": 0.1266, "close": 0.1266, "volume": 34464.0, "quote_volume": 4376.40018, "trades": 42, "taker_buy_volume": 3631.8, "taker_buy_quote": 463.20963}, {"ts": 1775272200000, "open": 0.1267, "high": 0.127, "low": 0.1261, "close": 0.1261, "volume": 54507.8, "quote_volume": 6891.65453, "trades": 55, "taker_buy_volume": 10841.4, "taker_buy_quote": 1372.12592}, {"ts": 1775272260000, "open": 0.126, "high": 0.1268, "low": 0.1257, "close": 0.1268, "volume": 9424.2, "quote_volume": 1188.6042, "trades": 33, "taker_buy_volume": 5553.4, "taker_buy_quote": 700.96018}, {"ts": 1775272320000, "open": 0.1266, "high": 0.1274, "low": 0.1263, "close": 0.1265, "volume": 28531.4, "quote_volume": 3617.31596, "trades": 55, "taker_buy_volume": 23267.5, "taker_buy_quote": 2951.02309}, {"ts": 1775272380000, "open": 0.1265, "high": 0.1283, "low": 0.1265, "close": 0.1283, "volume": 78047.3, "quote_volume": 9950.43629, "trades": 74, "taker_buy_volume": 61420.4, "taker_buy_quote": 7824.91092}, {"ts": 1775272440000, "open": 0.1284, "high": 0.1288, "low": 0.1277, "close": 0.1277, "volume": 55725.1, "quote_volume": 7144.60576, "trades": 60, "taker_buy_volume": 31876.9, "taker_buy_quote": 4089.88495}, {"ts": 1775272500000, "open": 0.1276, "high": 0.1276, "low": 0.1265, "close": 0.1268, "volume": 10209.1, "quote_volume": 1297.61972, "trades": 28, "taker_buy_volume": 3338.3, "taker_buy_quote": 425.02445}, {"ts": 1775272560000, "open": 0.1267, "high": 0.1282, "low": 0.1267, "close": 0.128, "volume": 27605.5, "quote_volume": 3524.69294, "trades": 51, "taker_buy_volume": 20159.9, "taker_buy_quote": 2572.18578}, {"ts": 1775272620000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1278, "volume": 51354.0, "quote_volume": 6565.77311, "trades": 50, "taker_buy_volume": 12645.2, "taker_buy_quote": 1618.003}, {"ts": 1775272680000, "open": 0.1277, "high": 0.1278, "low": 0.1269, "close": 0.1271, "volume": 13199.0, "quote_volume": 1679.53407, "trades": 30, "taker_buy_volume": 6221.4, "taker_buy_quote": 792.13709}, {"ts": 1775272740000, "open": 0.127, "high": 0.128, "low": 0.127, "close": 0.1273, "volume": 9295.6, "quote_volume": 1185.43721, "trades": 26, "taker_buy_volume": 7202.7, "taker_buy_quote": 918.24134}, {"ts": 1775272800000, "open": 0.1272, "high": 0.1274, "low": 0.1267, "close": 0.1267, "volume": 12408.8, "quote_volume": 1576.09001, "trades": 27, "taker_buy_volume": 5828.2, "taker_buy_quote": 740.61889}, {"ts": 1775272860000, "open": 0.1266, "high": 0.1268, "low": 0.1262, "close": 0.1264, "volume": 13200.4, "quote_volume": 1670.25428, "trades": 22, "taker_buy_volume": 2784.3, "taker_buy_quote": 352.80147}, {"ts": 1775272920000, "open": 0.1265, "high": 0.1269, "low": 0.1263, "close": 0.1269, "volume": 12915.6, "quote_volume": 1636.29892, "trades": 32, "taker_buy_volume": 11978.1, "taker_buy_quote": 1517.73293}, {"ts": 1775272980000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 5753.1, "quote_volume": 729.41561, "trades": 10, "taker_buy_volume": 4693.3, "taker_buy_quote": 594.93645}, {"ts": 1775273040000, "open": 0.127, "high": 0.1281, "low": 0.127, "close": 0.1277, "volume": 36095.6, "quote_volume": 4605.30241, "trades": 54, "taker_buy_volume": 17721.3, "taker_buy_quote": 2258.42268}, {"ts": 1775273100000, "open": 0.1277, "high": 0.1278, "low": 0.1271, "close": 0.1271, "volume": 5938.5, "quote_volume": 757.104, "trades": 20, "taker_buy_volume": 1490.2, "taker_buy_quote": 190.31765}, {"ts": 1775273160000, "open": 0.1272, "high": 0.1272, "low": 0.126, "close": 0.126, "volume": 14741.0, "quote_volume": 1865.80569, "trades": 33, "taker_buy_volume": 3310.1, "taker_buy_quote": 420.17976}, {"ts": 1775273220000, "open": 0.1259, "high": 0.1262, "low": 0.1257, "close": 0.1259, "volume": 12892.2, "quote_volume": 1624.68404, "trades": 23, "taker_buy_volume": 7553.4, "taker_buy_quote": 952.39713}, {"ts": 1775273280000, "open": 0.126, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 11293.0, "quote_volume": 1422.21199, "trades": 18, "taker_buy_volume": 3114.1, "taker_buy_quote": 392.78381}, {"ts": 1775273340000, "open": 0.1262, "high": 0.1262, "low": 0.1252, "close": 0.1253, "volume": 40742.8, "quote_volume": 5112.36051, "trades": 55, "taker_buy_volume": 6815.0, "taker_buy_quote": 854.97982}, {"ts": 1775273400000, "open": 0.1252, "high": 0.126, "low": 0.1251, "close": 0.1256, "volume": 10949.5, "quote_volume": 1376.23146, "trades": 39, "taker_buy_volume": 3585.6, "taker_buy_quote": 450.54254}, {"ts": 1775273460000, "open": 0.1259, "high": 0.1266, "low": 0.1258, "close": 0.1265, "volume": 13686.4, "quote_volume": 1728.68409, "trades": 24, "taker_buy_volume": 8295.0, "taker_buy_quote": 1047.38966}, {"ts": 1775273520000, "open": 0.1267, "high": 0.1269, "low": 0.1262, "close": 0.1262, "volume": 17159.2, "quote_volume": 2172.83762, "trades": 28, "taker_buy_volume": 11108.5, "taker_buy_quote": 1408.06049}, {"ts": 1775273580000, "open": 0.1263, "high": 0.1271, "low": 0.1263, "close": 0.1271, "volume": 16573.4, "quote_volume": 2100.01932, "trades": 24, "taker_buy_volume": 10930.7, "taker_buy_quote": 1384.98404}, {"ts": 1775273640000, "open": 0.1269, "high": 0.1279, "low": 0.1269, "close": 0.1274, "volume": 30463.8, "quote_volume": 3889.79848, "trades": 43, "taker_buy_volume": 27696.8, "taker_buy_quote": 3537.06206}, {"ts": 1775273700000, "open": 0.1275, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 5935.7, "quote_volume": 758.05361, "trades": 18, "taker_buy_volume": 3796.3, "taker_buy_quote": 485.12261}, {"ts": 1775273760000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 5372.1, "quote_volume": 685.79342, "trades": 11, "taker_buy_volume": 3850.4, "taker_buy_quote": 491.46029}, {"ts": 1775273820000, "open": 0.1274, "high": 0.128, "low": 0.1271, "close": 0.1278, "volume": 28194.9, "quote_volume": 3596.76448, "trades": 23, "taker_buy_volume": 26504.3, "taker_buy_quote": 3381.27286}, {"ts": 1775273880000, "open": 0.1279, "high": 0.1304, "low": 0.1278, "close": 0.1301, "volume": 107769.5, "quote_volume": 13936.83958, "trades": 142, "taker_buy_volume": 79618.9, "taker_buy_quote": 10285.54337}, {"ts": 1775273940000, "open": 0.1303, "high": 0.1309, "low": 0.1297, "close": 0.1304, "volume": 136103.2, "quote_volume": 17751.49631, "trades": 169, "taker_buy_volume": 83830.0, "taker_buy_quote": 10938.37516}, {"ts": 1775274000000, "open": 0.1305, "high": 0.131, "low": 0.1304, "close": 0.1309, "volume": 43680.3, "quote_volume": 5715.00751, "trades": 77, "taker_buy_volume": 33626.6, "taker_buy_quote": 4400.48043}, {"ts": 1775274060000, "open": 0.1308, "high": 0.131, "low": 0.1293, "close": 0.1295, "volume": 83654.1, "quote_volume": 10893.54449, "trades": 123, "taker_buy_volume": 28040.5, "taker_buy_quote": 3656.49476}, {"ts": 1775274120000, "open": 0.1296, "high": 0.1297, "low": 0.1268, "close": 0.1268, "volume": 101335.0, "quote_volume": 12972.68122, "trades": 155, "taker_buy_volume": 31583.7, "taker_buy_quote": 4036.20689}, {"ts": 1775274180000, "open": 0.1267, "high": 0.1268, "low": 0.126, "close": 0.1268, "volume": 37758.7, "quote_volume": 4765.92985, "trades": 64, "taker_buy_volume": 5972.6, "taker_buy_quote": 755.67737}, {"ts": 1775274240000, "open": 0.1269, "high": 0.1275, "low": 0.1266, "close": 0.1272, "volume": 11995.2, "quote_volume": 1523.3887, "trades": 34, "taker_buy_volume": 7251.0, "taker_buy_quote": 921.8723}, {"ts": 1775274300000, "open": 0.1273, "high": 0.1279, "low": 0.127, "close": 0.1272, "volume": 18269.2, "quote_volume": 2326.63654, "trades": 35, "taker_buy_volume": 8549.9, "taker_buy_quote": 1088.52698}, {"ts": 1775274360000, "open": 0.1272, "high": 0.1274, "low": 0.1268, "close": 0.1274, "volume": 19578.1, "quote_volume": 2489.36523, "trades": 28, "taker_buy_volume": 12542.4, "taker_buy_quote": 1595.50292}, {"ts": 1775274420000, "open": 0.1274, "high": 0.1278, "low": 0.1273, "close": 0.1274, "volume": 9806.8, "quote_volume": 1250.16329, "trades": 15, "taker_buy_volume": 1162.3, "taker_buy_quote": 148.21468}, {"ts": 1775274480000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 7970.8, "quote_volume": 1013.00994, "trades": 15, "taker_buy_volume": 3418.5, "taker_buy_quote": 434.83753}, {"ts": 1775274540000, "open": 0.127, "high": 0.1273, "low": 0.1269, "close": 0.1273, "volume": 1926.7, "quote_volume": 245.0785, "trades": 7, "taker_buy_volume": 282.9, "taker_buy_quote": 36.00884}, {"ts": 1775274600000, "open": 0.1273, "high": 0.1279, "low": 0.1272, "close": 0.1278, "volume": 14302.0, "quote_volume": 1824.05526, "trades": 32, "taker_buy_volume": 11700.0, "taker_buy_quote": 1492.487}, {"ts": 1775274660000, "open": 0.1279, "high": 0.1283, "low": 0.1271, "close": 0.1274, "volume": 29455.2, "quote_volume": 3762.05513, "trades": 48, "taker_buy_volume": 11471.2, "taker_buy_quote": 1467.08242}, {"ts": 1775274720000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 24389.6, "quote_volume": 3108.62048, "trades": 25, "taker_buy_volume": 8340.2, "taker_buy_quote": 1063.78603}, {"ts": 1775274780000, "open": 0.1272, "high": 0.1272, "low": 0.1266, "close": 0.127, "volume": 35616.4, "quote_volume": 4516.24915, "trades": 47, "taker_buy_volume": 9851.1, "taker_buy_quote": 1249.02374}, {"ts": 1775274840000, "open": 0.1271, "high": 0.1276, "low": 0.127, "close": 0.1275, "volume": 30863.7, "quote_volume": 3930.91645, "trades": 43, "taker_buy_volume": 15494.2, "taker_buy_quote": 1973.90775}, {"ts": 1775274900000, "open": 0.1275, "high": 0.1279, "low": 0.1272, "close": 0.1272, "volume": 25815.5, "quote_volume": 3293.78508, "trades": 32, "taker_buy_volume": 3577.1, "taker_buy_quote": 456.96696}, {"ts": 1775274960000, "open": 0.1273, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 14071.7, "quote_volume": 1787.35134, "trades": 18, "taker_buy_volume": 519.9, "taker_buy_quote": 66.11579}, {"ts": 1775275020000, "open": 0.1272, "high": 0.128, "low": 0.1272, "close": 0.1279, "volume": 14515.6, "quote_volume": 1851.6136, "trades": 28, "taker_buy_volume": 7907.3, "taker_buy_quote": 1008.79736}, {"ts": 1775275080000, "open": 0.1279, "high": 0.1288, "low": 0.1279, "close": 0.1287, "volume": 43136.0, "quote_volume": 5534.88187, "trades": 52, "taker_buy_volume": 37982.9, "taker_buy_quote": 4874.02673}, {"ts": 1775275140000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 30173.5, "quote_volume": 3888.60773, "trades": 31, "taker_buy_volume": 15818.0, "taker_buy_quote": 2039.19901}, {"ts": 1775275200000, "open": 0.1287, "high": 0.1299, "low": 0.1285, "close": 0.1297, "volume": 53054.3, "quote_volume": 6868.49968, "trades": 77, "taker_buy_volume": 35886.4, "taker_buy_quote": 4645.1459}, {"ts": 1775275260000, "open": 0.1296, "high": 0.1313, "low": 0.1295, "close": 0.1305, "volume": 204838.6, "quote_volume": 26722.88175, "trades": 233, "taker_buy_volume": 147178.0, "taker_buy_quote": 19197.47766}, {"ts": 1775275320000, "open": 0.1303, "high": 0.1305, "low": 0.1289, "close": 0.1299, "volume": 18747.8, "quote_volume": 2425.85339, "trades": 60, "taker_buy_volume": 1813.4, "taker_buy_quote": 235.15629}, {"ts": 1775275380000, "open": 0.1298, "high": 0.1305, "low": 0.1294, "close": 0.1295, "volume": 43217.0, "quote_volume": 5622.20915, "trades": 73, "taker_buy_volume": 38455.9, "taker_buy_quote": 5004.78949}, {"ts": 1775275440000, "open": 0.1295, "high": 0.1296, "low": 0.1279, "close": 0.1283, "volume": 18096.6, "quote_volume": 2322.60911, "trades": 59, "taker_buy_volume": 10526.0, "taker_buy_quote": 1348.97606}, {"ts": 1775275500000, "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1283, "volume": 13844.5, "quote_volume": 1772.28364, "trades": 39, "taker_buy_volume": 6289.7, "taker_buy_quote": 805.83376}, {"ts": 1775275560000, "open": 0.1283, "high": 0.1288, "low": 0.1283, "close": 0.1286, "volume": 4957.7, "quote_volume": 636.85376, "trades": 21, "taker_buy_volume": 2985.5, "taker_buy_quote": 383.51825}, {"ts": 1775275620000, "open": 0.1287, "high": 0.1288, "low": 0.1258, "close": 0.126, "volume": 150936.1, "quote_volume": 19089.37735, "trades": 199, "taker_buy_volume": 35044.0, "taker_buy_quote": 4431.42095}, {"ts": 1775275680000, "open": 0.1259, "high": 0.1259, "low": 0.1244, "close": 0.1248, "volume": 35052.5, "quote_volume": 4376.93457, "trades": 67, "taker_buy_volume": 9827.8, "taker_buy_quote": 1227.83259}, {"ts": 1775275740000, "open": 0.1247, "high": 0.1269, "low": 0.1246, "close": 0.1265, "volume": 53346.6, "quote_volume": 6730.98187, "trades": 104, "taker_buy_volume": 27206.3, "taker_buy_quote": 3436.21299}, {"ts": 1775275800000, "open": 0.1268, "high": 0.1276, "low": 0.1268, "close": 0.1272, "volume": 32468.5, "quote_volume": 4134.63783, "trades": 48, "taker_buy_volume": 11239.0, "taker_buy_quote": 1431.19866}, {"ts": 1775275860000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 9962.1, "quote_volume": 1268.1611, "trades": 19, "taker_buy_volume": 5237.9, "taker_buy_quote": 667.33441}, {"ts": 1775275920000, "open": 0.1273, "high": 0.1286, "low": 0.1273, "close": 0.1279, "volume": 21713.4, "quote_volume": 2780.65769, "trades": 63, "taker_buy_volume": 13468.1, "taker_buy_quote": 1724.80015}, {"ts": 1775275980000, "open": 0.1278, "high": 0.128, "low": 0.1273, "close": 0.128, "volume": 60164.0, "quote_volume": 7683.63354, "trades": 79, "taker_buy_volume": 15086.2, "taker_buy_quote": 1928.62831}, {"ts": 1775276040000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1279, "volume": 1101.2, "quote_volume": 140.67125, "trades": 12, "taker_buy_volume": 798.7, "taker_buy_quote": 102.01981}, {"ts": 1775276100000, "open": 0.1278, "high": 0.128, "low": 0.1275, "close": 0.1277, "volume": 9167.3, "quote_volume": 1169.93385, "trades": 18, "taker_buy_volume": 393.5, "taker_buy_quote": 50.35507}, {"ts": 1775276160000, "open": 0.1279, "high": 0.1288, "low": 0.1279, "close": 0.128, "volume": 37946.2, "quote_volume": 4872.37035, "trades": 47, "taker_buy_volume": 14884.2, "taker_buy_quote": 1909.84154}, {"ts": 1775276220000, "open": 0.1279, "high": 0.1285, "low": 0.1277, "close": 0.1285, "volume": 25082.0, "quote_volume": 3213.28852, "trades": 40, "taker_buy_volume": 11937.5, "taker_buy_quote": 1530.39715}, {"ts": 1775276280000, "open": 0.1286, "high": 0.1293, "low": 0.1285, "close": 0.129, "volume": 22918.9, "quote_volume": 2952.82947, "trades": 44, "taker_buy_volume": 8053.4, "taker_buy_quote": 1037.9763}, {"ts": 1775276340000, "open": 0.1289, "high": 0.129, "low": 0.1286, "close": 0.129, "volume": 14228.2, "quote_volume": 1832.83767, "trades": 33, "taker_buy_volume": 7175.5, "taker_buy_quote": 924.46207}, {"ts": 1775276400000, "open": 0.1288, "high": 0.1289, "low": 0.1284, "close": 0.1289, "volume": 24831.9, "quote_volume": 3194.83905, "trades": 32, "taker_buy_volume": 8648.0, "taker_buy_quote": 1112.93387}, {"ts": 1775276460000, "open": 0.1289, "high": 0.1295, "low": 0.1289, "close": 0.1291, "volume": 10230.7, "quote_volume": 1321.73092, "trades": 31, "taker_buy_volume": 7274.6, "taker_buy_quote": 939.38886}, {"ts": 1775276520000, "open": 0.1293, "high": 0.1297, "low": 0.1291, "close": 0.1293, "volume": 22376.0, "quote_volume": 2896.38398, "trades": 36, "taker_buy_volume": 13031.9, "taker_buy_quote": 1687.48785}, {"ts": 1775276580000, "open": 0.1292, "high": 0.1295, "low": 0.129, "close": 0.1295, "volume": 18201.7, "quote_volume": 2351.54179, "trades": 38, "taker_buy_volume": 4921.3, "taker_buy_quote": 636.36585}, {"ts": 1775276640000, "open": 0.1296, "high": 0.1301, "low": 0.1287, "close": 0.1288, "volume": 27604.6, "quote_volume": 3572.66594, "trades": 64, "taker_buy_volume": 11608.7, "taker_buy_quote": 1502.51856}, {"ts": 1775276700000, "open": 0.1289, "high": 0.1307, "low": 0.1286, "close": 0.1305, "volume": 26567.7, "quote_volume": 3448.02236, "trades": 80, "taker_buy_volume": 19116.7, "taker_buy_quote": 2481.22058}, {"ts": 1775276760000, "open": 0.1308, "high": 0.1313, "low": 0.1303, "close": 0.1309, "volume": 53142.6, "quote_volume": 6954.12036, "trades": 60, "taker_buy_volume": 18127.3, "taker_buy_quote": 2375.11507}, {"ts": 1775276820000, "open": 0.131, "high": 0.131, "low": 0.1301, "close": 0.1305, "volume": 15490.2, "quote_volume": 2021.35009, "trades": 39, "taker_buy_volume": 6045.8, "taker_buy_quote": 789.54838}, {"ts": 1775276880000, "open": 0.1306, "high": 0.1308, "low": 0.1297, "close": 0.1297, "volume": 28832.9, "quote_volume": 3762.90698, "trades": 40, "taker_buy_volume": 19590.2, "taker_buy_quote": 2558.0949}, {"ts": 1775276940000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 10263.0, "quote_volume": 1332.62727, "trades": 10, "taker_buy_volume": 8863.8, "taker_buy_quote": 1151.13433}, {"ts": 1775277000000, "open": 0.1299, "high": 0.1301, "low": 0.1295, "close": 0.1295, "volume": 16024.8, "quote_volume": 2080.00666, "trades": 30, "taker_buy_volume": 4843.7, "taker_buy_quote": 628.67731}, {"ts": 1775277060000, "open": 0.1296, "high": 0.1317, "low": 0.1295, "close": 0.1306, "volume": 287557.1, "quote_volume": 37683.14953, "trades": 235, "taker_buy_volume": 221260.6, "taker_buy_quote": 28985.28404}, {"ts": 1775277120000, "open": 0.1308, "high": 0.132, "low": 0.1308, "close": 0.1311, "volume": 115349.5, "quote_volume": 15182.21741, "trades": 168, "taker_buy_volume": 59970.4, "taker_buy_quote": 7893.71186}, {"ts": 1775277180000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.131, "volume": 33127.2, "quote_volume": 4345.66142, "trades": 36, "taker_buy_volume": 12054.0, "taker_buy_quote": 1581.59599}, {"ts": 1775277240000, "open": 0.1312, "high": 0.132, "low": 0.1312, "close": 0.1319, "volume": 30620.1, "quote_volume": 4030.48293, "trades": 79, "taker_buy_volume": 25289.6, "taker_buy_quote": 3328.37458}, {"ts": 1775277300000, "open": 0.1318, "high": 0.1319, "low": 0.1292, "close": 0.1299, "volume": 129269.8, "quote_volume": 16793.76922, "trades": 196, "taker_buy_volume": 55117.5, "taker_buy_quote": 7158.32574}, {"ts": 1775277360000, "open": 0.1299, "high": 0.1309, "low": 0.1297, "close": 0.1307, "volume": 43324.4, "quote_volume": 5636.13043, "trades": 61, "taker_buy_volume": 6894.3, "taker_buy_quote": 899.34181}, {"ts": 1775277420000, "open": 0.1308, "high": 0.1313, "low": 0.1308, "close": 0.1312, "volume": 8953.7, "quote_volume": 1173.55706, "trades": 37, "taker_buy_volume": 6645.2, "taker_buy_quote": 871.28132}, {"ts": 1775277480000, "open": 0.1313, "high": 0.132, "low": 0.1307, "close": 0.1315, "volume": 331697.6, "quote_volume": 43722.12361, "trades": 198, "taker_buy_volume": 240374.0, "taker_buy_quote": 31701.73428}, {"ts": 1775277540000, "open": 0.1314, "high": 0.1319, "low": 0.1314, "close": 0.1317, "volume": 23372.1, "quote_volume": 3078.67648, "trades": 53, "taker_buy_volume": 17523.0, "taker_buy_quote": 2309.25455}, {"ts": 1775277600000, "open": 0.1318, "high": 0.132, "low": 0.1314, "close": 0.1314, "volume": 29814.6, "quote_volume": 3926.37488, "trades": 53, "taker_buy_volume": 11858.9, "taker_buy_quote": 1563.13022}, {"ts": 1775277660000, "open": 0.1315, "high": 0.1316, "low": 0.1304, "close": 0.1304, "volume": 42015.0, "quote_volume": 5503.91184, "trades": 61, "taker_buy_volume": 6303.7, "taker_buy_quote": 824.63337}, {"ts": 1775277720000, "open": 0.1304, "high": 0.1305, "low": 0.1293, "close": 0.1295, "volume": 51204.1, "quote_volume": 6658.41315, "trades": 71, "taker_buy_volume": 22547.1, "taker_buy_quote": 2935.52574}, {"ts": 1775277780000, "open": 0.1296, "high": 0.1303, "low": 0.1291, "close": 0.1303, "volume": 67872.6, "quote_volume": 8787.44474, "trades": 92, "taker_buy_volume": 29797.8, "taker_buy_quote": 3864.04363}, {"ts": 1775277840000, "open": 0.1303, "high": 0.1309, "low": 0.1303, "close": 0.1305, "volume": 11691.2, "quote_volume": 1527.99727, "trades": 34, "taker_buy_volume": 5418.2, "taker_buy_quote": 708.59736}, {"ts": 1775277900000, "open": 0.1306, "high": 0.1311, "low": 0.1305, "close": 0.1307, "volume": 13012.8, "quote_volume": 1701.28372, "trades": 20, "taker_buy_volume": 4945.9, "taker_buy_quote": 647.15709}, {"ts": 1775277960000, "open": 0.1306, "high": 0.1306, "low": 0.1297, "close": 0.1299, "volume": 18173.5, "quote_volume": 2363.55026, "trades": 33, "taker_buy_volume": 7444.0, "taker_buy_quote": 967.06757}, {"ts": 1775278020000, "open": 0.1298, "high": 0.1299, "low": 0.1296, "close": 0.1296, "volume": 1763.0, "quote_volume": 228.967, "trades": 5, "taker_buy_volume": 1381.0, "taker_buy_quote": 179.3919}, {"ts": 1775278080000, "open": 0.1295, "high": 0.1304, "low": 0.1294, "close": 0.1303, "volume": 18483.9, "quote_volume": 2394.79338, "trades": 25, "taker_buy_volume": 17825.4, "taker_buy_quote": 2309.40212}, {"ts": 1775278140000, "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1304, "volume": 14799.3, "quote_volume": 1931.10958, "trades": 20, "taker_buy_volume": 2742.1, "taker_buy_quote": 358.15979}, {"ts": 1775278200000, "open": 0.1304, "high": 0.1308, "low": 0.1302, "close": 0.1308, "volume": 9160.8, "quote_volume": 1195.33229, "trades": 25, "taker_buy_volume": 4873.2, "taker_buy_quote": 636.44748}, {"ts": 1775278260000, "open": 0.1308, "high": 0.1312, "low": 0.1306, "close": 0.131, "volume": 18405.9, "quote_volume": 2408.37466, "trades": 31, "taker_buy_volume": 5016.1, "taker_buy_quote": 657.4663}, {"ts": 1775278320000, "open": 0.1309, "high": 0.1313, "low": 0.1308, "close": 0.1313, "volume": 30773.8, "quote_volume": 4033.4699, "trades": 32, "taker_buy_volume": 8317.0, "taker_buy_quote": 1090.71855}, {"ts": 1775278380000, "open": 0.1313, "high": 0.1315, "low": 0.1305, "close": 0.1305, "volume": 21092.7, "quote_volume": 2767.67044, "trades": 30, "taker_buy_volume": 4173.3, "taker_buy_quote": 547.86972}, {"ts": 1775278440000, "open": 0.1304, "high": 0.1305, "low": 0.1299, "close": 0.1299, "volume": 4873.7, "quote_volume": 635.39238, "trades": 14, "taker_buy_volume": 3552.1, "taker_buy_quote": 463.54905}, {"ts": 1775278500000, "open": 0.1298, "high": 0.1298, "low": 0.1284, "close": 0.1292, "volume": 49695.9, "quote_volume": 6423.14048, "trades": 85, "taker_buy_volume": 33544.6, "taker_buy_quote": 4339.53014}, {"ts": 1775278560000, "open": 0.129, "high": 0.1294, "low": 0.1287, "close": 0.1288, "volume": 10295.8, "quote_volume": 1329.17077, "trades": 27, "taker_buy_volume": 8827.8, "taker_buy_quote": 1139.98469}, {"ts": 1775278620000, "open": 0.1286, "high": 0.129, "low": 0.1285, "close": 0.129, "volume": 3931.6, "quote_volume": 506.02763, "trades": 17, "taker_buy_volume": 1664.5, "taker_buy_quote": 214.56761}, {"ts": 1775278680000, "open": 0.1288, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 8898.2, "quote_volume": 1146.11073, "trades": 17, "taker_buy_volume": 4615.0, "taker_buy_quote": 594.7391}, {"ts": 1775278740000, "open": 0.1284, "high": 0.1284, "low": 0.1275, "close": 0.1281, "volume": 62331.0, "quote_volume": 7968.45888, "trades": 84, "taker_buy_volume": 13221.6, "taker_buy_quote": 1691.71452}, {"ts": 1775278800000, "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1277, "volume": 21289.5, "quote_volume": 2718.12708, "trades": 36, "taker_buy_volume": 1768.7, "taker_buy_quote": 225.91117}, {"ts": 1775278860000, "open": 0.1278, "high": 0.1279, "low": 0.1275, "close": 0.1276, "volume": 14406.9, "quote_volume": 1840.35531, "trades": 26, "taker_buy_volume": 10338.6, "taker_buy_quote": 1321.13636}, {"ts": 1775278920000, "open": 0.1275, "high": 0.1275, "low": 0.1269, "close": 0.1271, "volume": 54003.8, "quote_volume": 6866.0871, "trades": 59, "taker_buy_volume": 7262.7, "taker_buy_quote": 924.36423}, {"ts": 1775278980000, "open": 0.1271, "high": 0.1279, "low": 0.1271, "close": 0.1277, "volume": 18844.2, "quote_volume": 2401.63445, "trades": 41, "taker_buy_volume": 8669.9, "taker_buy_quote": 1105.6433}, {"ts": 1775279040000, "open": 0.1275, "high": 0.1276, "low": 0.1269, "close": 0.1272, "volume": 35129.1, "quote_volume": 4474.8484, "trades": 34, "taker_buy_volume": 12486.3, "taker_buy_quote": 1590.75395}, {"ts": 1775279100000, "open": 0.1272, "high": 0.1275, "low": 0.1267, "close": 0.1274, "volume": 50138.1, "quote_volume": 6374.15758, "trades": 54, "taker_buy_volume": 28584.6, "taker_buy_quote": 3635.33182}, {"ts": 1775279160000, "open": 0.1275, "high": 0.128, "low": 0.1273, "close": 0.1277, "volume": 40628.3, "quote_volume": 5185.22177, "trades": 62, "taker_buy_volume": 23369.1, "taker_buy_quote": 2982.21903}, {"ts": 1775279220000, "open": 0.1275, "high": 0.1275, "low": 0.1264, "close": 0.1264, "volume": 13394.9, "quote_volume": 1697.60628, "trades": 41, "taker_buy_volume": 4133.8, "taker_buy_quote": 523.5655}, {"ts": 1775279280000, "open": 0.1266, "high": 0.1268, "low": 0.1261, "close": 0.1262, "volume": 39683.9, "quote_volume": 5012.54577, "trades": 37, "taker_buy_volume": 20023.4, "taker_buy_quote": 2528.71104}, {"ts": 1775279340000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 20655.2, "quote_volume": 2606.55635, "trades": 23, "taker_buy_volume": 10942.7, "taker_buy_quote": 1381.0459}, {"ts": 1775279400000, "open": 0.126, "high": 0.1264, "low": 0.1259, "close": 0.1259, "volume": 7422.0, "quote_volume": 936.65711, "trades": 19, "taker_buy_volume": 6221.2, "taker_buy_quote": 785.25463}, {"ts": 1775279460000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 11083.7, "quote_volume": 1392.69174, "trades": 22, "taker_buy_volume": 158.1, "taker_buy_quote": 19.85541}, {"ts": 1775279520000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 15813.9, "quote_volume": 1983.69823, "trades": 25, "taker_buy_volume": 10365.2, "taker_buy_quote": 1300.77487}, {"ts": 1775279580000, "open": 0.1255, "high": 0.1255, "low": 0.1247, "close": 0.1248, "volume": 51222.1, "quote_volume": 6403.52215, "trades": 51, "taker_buy_volume": 8416.2, "taker_buy_quote": 1052.27411}, {"ts": 1775279640000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 9100.9, "quote_volume": 1134.88806, "trades": 12, "taker_buy_volume": 3224.1, "taker_buy_quote": 402.28161}, {"ts": 1775279700000, "open": 0.1245, "high": 0.1249, "low": 0.124, "close": 0.1247, "volume": 61419.0, "quote_volume": 7639.33378, "trades": 73, "taker_buy_volume": 21045.9, "taker_buy_quote": 2620.51197}, {"ts": 1775279760000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1244, "volume": 26545.7, "quote_volume": 3305.26295, "trades": 28, "taker_buy_volume": 13431.5, "taker_buy_quote": 1672.67662}, {"ts": 1775279820000, "open": 0.1245, "high": 0.1246, "low": 0.1242, "close": 0.1242, "volume": 8753.5, "quote_volume": 1089.38264, "trades": 13, "taker_buy_volume": 5129.2, "taker_buy_quote": 638.93148}, {"ts": 1775279880000, "open": 0.1241, "high": 0.1241, "low": 0.1227, "close": 0.1236, "volume": 237394.2, "quote_volume": 29331.55254, "trades": 127, "taker_buy_volume": 143042.6, "taker_buy_quote": 17670.25568}, {"ts": 1775279940000, "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1231, "volume": 16995.7, "quote_volume": 2095.42815, "trades": 25, "taker_buy_volume": 2117.4, "taker_buy_quote": 261.50703}, {"ts": 1775280000000, "open": 0.123, "high": 0.123, "low": 0.1215, "close": 0.1218, "volume": 60893.9, "quote_volume": 7435.42419, "trades": 111, "taker_buy_volume": 8990.5, "taker_buy_quote": 1097.95032}, {"ts": 1775280060000, "open": 0.1217, "high": 0.1226, "low": 0.1216, "close": 0.1216, "volume": 43396.9, "quote_volume": 5293.29636, "trades": 60, "taker_buy_volume": 7236.8, "taker_buy_quote": 882.94941}, {"ts": 1775280120000, "open": 0.1219, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 34364.7, "quote_volume": 4187.40257, "trades": 45, "taker_buy_volume": 17788.8, "taker_buy_quote": 2169.17056}, {"ts": 1775280180000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 14891.4, "quote_volume": 1815.86536, "trades": 18, "taker_buy_volume": 9901.9, "taker_buy_quote": 1208.13294}, {"ts": 1775280240000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 13155.4, "quote_volume": 1609.19093, "trades": 11, "taker_buy_volume": 2028.8, "taker_buy_quote": 248.29191}, {"ts": 1775280300000, "open": 0.1221, "high": 0.1224, "low": 0.1216, "close": 0.1218, "volume": 74292.3, "quote_volume": 9071.40035, "trades": 67, "taker_buy_volume": 55929.6, "taker_buy_quote": 6831.29233}, {"ts": 1775280360000, "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1213, "volume": 31156.0, "quote_volume": 3782.85367, "trades": 55, "taker_buy_volume": 13376.5, "taker_buy_quote": 1625.21879}, {"ts": 1775280420000, "open": 0.1213, "high": 0.1217, "low": 0.1208, "close": 0.1216, "volume": 40474.9, "quote_volume": 4905.86692, "trades": 61, "taker_buy_volume": 20193.7, "taker_buy_quote": 2450.7573}, {"ts": 1775280480000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.122, "volume": 7337.0, "quote_volume": 894.94419, "trades": 18, "taker_buy_volume": 7238.3, "taker_buy_quote": 882.91383}, {"ts": 1775280540000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 4774.5, "quote_volume": 582.24841, "trades": 9, "taker_buy_volume": 56.6, "taker_buy_quote": 6.91086}, {"ts": 1775280600000, "open": 0.1218, "high": 0.1224, "low": 0.1218, "close": 0.1224, "volume": 28011.0, "quote_volume": 3420.64731, "trades": 44, "taker_buy_volume": 18822.3, "taker_buy_quote": 2297.5469}, {"ts": 1775280660000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 36480.2, "quote_volume": 4465.52632, "trades": 27, "taker_buy_volume": 26554.7, "taker_buy_quote": 3250.47849}, {"ts": 1775280720000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1226, "volume": 8804.3, "quote_volume": 1077.25032, "trades": 22, "taker_buy_volume": 2320.0, "taker_buy_quote": 283.97586}, {"ts": 1775280780000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 6676.0, "quote_volume": 816.90993, "trades": 17, "taker_buy_volume": 942.7, "taker_buy_quote": 115.34471}, {"ts": 1775280840000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 9632.5, "quote_volume": 1177.15094, "trades": 21, "taker_buy_volume": 4199.2, "taker_buy_quote": 513.2205}, {"ts": 1775280900000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1218, "volume": 15531.7, "quote_volume": 1896.59507, "trades": 15, "taker_buy_volume": 10930.7, "taker_buy_quote": 1334.89078}, {"ts": 1775280960000, "open": 0.1219, "high": 0.1219, "low": 0.121, "close": 0.1211, "volume": 17728.0, "quote_volume": 2150.98037, "trades": 26, "taker_buy_volume": 3258.3, "taker_buy_quote": 395.4392}, {"ts": 1775281020000, "open": 0.1211, "high": 0.1213, "low": 0.1206, "close": 0.1209, "volume": 36137.6, "quote_volume": 4371.59444, "trades": 46, "taker_buy_volume": 14168.0, "taker_buy_quote": 1714.81806}, {"ts": 1775281080000, "open": 0.1209, "high": 0.1209, "low": 0.1204, "close": 0.1204, "volume": 23294.1, "quote_volume": 2813.62881, "trades": 21, "taker_buy_volume": 3039.1, "taker_buy_quote": 367.42719}, {"ts": 1775281140000, "open": 0.1206, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 36204.2, "quote_volume": 4371.50414, "trades": 37, "taker_buy_volume": 24380.2, "taker_buy_quote": 2944.60372}, {"ts": 1775281200000, "open": 0.1206, "high": 0.1216, "low": 0.1206, "close": 0.1216, "volume": 5775.6, "quote_volume": 697.90682, "trades": 17, "taker_buy_volume": 2416.1, "taker_buy_quote": 292.19672}, {"ts": 1775281260000, "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.122, "volume": 34382.0, "quote_volume": 4182.49477, "trades": 51, "taker_buy_volume": 18214.4, "taker_buy_quote": 2217.23587}, {"ts": 1775281320000, "open": 0.1217, "high": 0.1217, "low": 0.1209, "close": 0.1209, "volume": 12940.8, "quote_volume": 1569.5299, "trades": 30, "taker_buy_volume": 5292.9, "taker_buy_quote": 642.68125}, {"ts": 1775281380000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 13395.0, "quote_volume": 1626.12702, "trades": 17, "taker_buy_volume": 7997.8, "taker_buy_quote": 970.97125}, {"ts": 1775281440000, "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1207, "volume": 29487.3, "quote_volume": 3556.25321, "trades": 36, "taker_buy_volume": 23498.3, "taker_buy_quote": 2834.16402}, {"ts": 1775281500000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 13691.4, "quote_volume": 1657.15396, "trades": 19, "taker_buy_volume": 5113.0, "taker_buy_quote": 618.66403}, {"ts": 1775281560000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 1059.4, "quote_volume": 128.47792, "trades": 7, "taker_buy_volume": 971.3, "taker_buy_quote": 117.80959}, {"ts": 1775281620000, "open": 0.1212, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 13107.9, "quote_volume": 1588.22362, "trades": 21, "taker_buy_volume": 7126.4, "taker_buy_quote": 863.80558}, {"ts": 1775281680000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 15686.4, "quote_volume": 1907.09062, "trades": 31, "taker_buy_volume": 5315.7, "taker_buy_quote": 646.2863}, {"ts": 1775281740000, "open": 0.1218, "high": 0.1221, "low": 0.1215, "close": 0.1216, "volume": 21874.7, "quote_volume": 2666.67757, "trades": 33, "taker_buy_volume": 7338.0, "taker_buy_quote": 895.20506}, {"ts": 1775281800000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 25676.0, "quote_volume": 3117.35609, "trades": 24, "taker_buy_volume": 1751.6, "taker_buy_quote": 212.66941}, {"ts": 1775281860000, "open": 0.1212, "high": 0.1212, "low": 0.1206, "close": 0.1206, "volume": 22316.9, "quote_volume": 2700.89929, "trades": 27, "taker_buy_volume": 852.3, "taker_buy_quote": 103.29876}, {"ts": 1775281920000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 22301.7, "quote_volume": 2685.82326, "trades": 35, "taker_buy_volume": 12735.4, "taker_buy_quote": 1533.71975}, {"ts": 1775281980000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 15797.5, "quote_volume": 1907.05755, "trades": 20, "taker_buy_volume": 4981.0, "taker_buy_quote": 601.42936}, {"ts": 1775282040000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4730.7, "quote_volume": 570.21123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 22650.0, "quote_volume": 2733.14618, "trades": 25, "taker_buy_volume": 5212.8, "taker_buy_quote": 629.2723}, {"ts": 1775282160000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 10484.6, "quote_volume": 1263.66373, "trades": 23, "taker_buy_volume": 648.6, "taker_buy_quote": 78.22116}, {"ts": 1775282220000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1197, "volume": 31690.7, "quote_volume": 3801.84406, "trades": 37, "taker_buy_volume": 455.7, "taker_buy_quote": 54.5549}, {"ts": 1775282280000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 6670.2, "quote_volume": 799.96443, "trades": 14, "taker_buy_volume": 6540.6, "taker_buy_quote": 784.42753}, {"ts": 1775282340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 12065.0, "quote_volume": 1448.28446, "trades": 11, "taker_buy_volume": 45.8, "taker_buy_quote": 5.50058}, {"ts": 1775282400000, "open": 0.12, "high": 0.1215, "low": 0.1199, "close": 0.1212, "volume": 371761.2, "quote_volume": 44942.38371, "trades": 237, "taker_buy_volume": 245939.7, "taker_buy_quote": 29718.1444}, {"ts": 1775282460000, "open": 0.1214, "high": 0.1223, "low": 0.1211, "close": 0.122, "volume": 382316.1, "quote_volume": 46584.99977, "trades": 257, "taker_buy_volume": 127343.3, "taker_buy_quote": 15511.96984}, {"ts": 1775282520000, "open": 0.1221, "high": 0.1235, "low": 0.1219, "close": 0.1223, "volume": 644673.1, "quote_volume": 79063.86356, "trades": 470, "taker_buy_volume": 156240.2, "taker_buy_quote": 19177.88215}, {"ts": 1775282580000, "open": 0.1223, "high": 0.1241, "low": 0.1205, "close": 0.124, "volume": 915132.9, "quote_volume": 112076.09406, "trades": 794, "taker_buy_volume": 331321.1, "taker_buy_quote": 40574.72599}, {"ts": 1775282640000, "open": 0.124, "high": 0.1241, "low": 0.122, "close": 0.1221, "volume": 520800.4, "quote_volume": 63891.02597, "trades": 395, "taker_buy_volume": 63451.8, "taker_buy_quote": 7810.52022}, {"ts": 1775282700000, "open": 0.1222, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 31596.3, "quote_volume": 3863.5323, "trades": 43, "taker_buy_volume": 8548.2, "taker_buy_quote": 1046.91551}, {"ts": 1775282760000, "open": 0.1225, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 96863.4, "quote_volume": 11847.61745, "trades": 95, "taker_buy_volume": 25361.1, "taker_buy_quote": 3105.55406}, {"ts": 1775282820000, "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1217, "volume": 97167.2, "quote_volume": 11855.12336, "trades": 31, "taker_buy_volume": 3011.6, "taker_buy_quote": 368.01752}, {"ts": 1775282880000, "open": 0.1216, "high": 0.1233, "low": 0.1215, "close": 0.1228, "volume": 272959.5, "quote_volume": 33460.85175, "trades": 277, "taker_buy_volume": 183634.0, "taker_buy_quote": 22500.40626}, {"ts": 1775282940000, "open": 0.1226, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 12010.4, "quote_volume": 1467.3478, "trades": 19, "taker_buy_volume": 4467.5, "taker_buy_quote": 545.94402}, {"ts": 1775283000000, "open": 0.122, "high": 0.122, "low": 0.1209, "close": 0.1209, "volume": 21048.4, "quote_volume": 2559.55467, "trades": 41, "taker_buy_volume": 7498.1, "taker_buy_quote": 912.79565}, {"ts": 1775283060000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 44026.5, "quote_volume": 5311.84442, "trades": 69, "taker_buy_volume": 14610.9, "taker_buy_quote": 1762.76179}, {"ts": 1775283120000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 145611.3, "quote_volume": 17526.35249, "trades": 117, "taker_buy_volume": 69820.5, "taker_buy_quote": 8405.77501}, {"ts": 1775283180000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 30005.0, "quote_volume": 3612.62705, "trades": 36, "taker_buy_volume": 11240.8, "taker_buy_quote": 1354.76899}, {"ts": 1775283240000, "open": 0.1207, "high": 0.1216, "low": 0.1207, "close": 0.1213, "volume": 52627.6, "quote_volume": 6373.22406, "trades": 50, "taker_buy_volume": 42779.2, "taker_buy_quote": 5180.44128}, {"ts": 1775283300000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 40719.9, "quote_volume": 4945.28921, "trades": 43, "taker_buy_volume": 15375.1, "taker_buy_quote": 1867.97077}, {"ts": 1775283360000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1214, "volume": 13175.8, "quote_volume": 1598.55333, "trades": 17, "taker_buy_volume": 11435.8, "taker_buy_quote": 1387.66079}, {"ts": 1775283420000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1209, "volume": 24089.3, "quote_volume": 2914.97662, "trades": 18, "taker_buy_volume": 8124.8, "taker_buy_quote": 983.28124}, {"ts": 1775283480000, "open": 0.121, "high": 0.1215, "low": 0.121, "close": 0.1214, "volume": 21023.7, "quote_volume": 2547.60929, "trades": 27, "taker_buy_volume": 18581.5, "taker_buy_quote": 2252.10309}, {"ts": 1775283540000, "open": 0.1214, "high": 0.1214, "low": 0.1207, "close": 0.1208, "volume": 46053.5, "quote_volume": 5570.89237, "trades": 32, "taker_buy_volume": 3331.8, "taker_buy_quote": 403.95376}, {"ts": 1775283600000, "open": 0.1207, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 15897.5, "quote_volume": 1919.66284, "trades": 22, "taker_buy_volume": 14364.4, "taker_buy_quote": 1734.74197}, {"ts": 1775283660000, "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 14686.9, "quote_volume": 1777.8411, "trades": 20, "taker_buy_volume": 10933.9, "taker_buy_quote": 1323.80421}, {"ts": 1775283720000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6388.7, "quote_volume": 771.2826, "trades": 6, "taker_buy_volume": 6343.1, "taker_buy_quote": 765.77868}, {"ts": 1775283780000, "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 18195.6, "quote_volume": 2195.90509, "trades": 12, "taker_buy_volume": 5497.8, "taker_buy_quote": 664.54585}, {"ts": 1775283840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2567.4, "quote_volume": 309.62844, "trades": 2, "taker_buy_volume": 2567.4, "taker_buy_quote": 309.62844}, {"ts": 1775283900000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 18286.7, "quote_volume": 2203.13173, "trades": 17, "taker_buy_volume": 4381.2, "taker_buy_quote": 527.97731}, {"ts": 1775283960000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 23617.6, "quote_volume": 2843.43981, "trades": 30, "taker_buy_volume": 17776.1, "taker_buy_quote": 2140.41801}, {"ts": 1775284020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 6729.4, "quote_volume": 809.97121, "trades": 10, "taker_buy_volume": 6729.4, "taker_buy_quote": 809.97121}, {"ts": 1775284080000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 24005.4, "quote_volume": 2889.80279, "trades": 25, "taker_buy_volume": 17139.4, "taker_buy_quote": 2063.62049}, {"ts": 1775284140000, "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 70274.7, "quote_volume": 8441.75631, "trades": 69, "taker_buy_volume": 24798.5, "taker_buy_quote": 2983.46605}, {"ts": 1775284200000, "open": 0.1199, "high": 0.1204, "low": 0.1198, "close": 0.1204, "volume": 23072.3, "quote_volume": 2771.21569, "trades": 36, "taker_buy_volume": 19732.9, "taker_buy_quote": 2370.05823}, {"ts": 1775284260000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 8670.2, "quote_volume": 1043.8692, "trades": 8, "taker_buy_volume": 6970.2, "taker_buy_quote": 839.3592}, {"ts": 1775284320000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1204, "volume": 23497.0, "quote_volume": 2823.77329, "trades": 28, "taker_buy_volume": 6268.6, "taker_buy_quote": 754.27037}, {"ts": 1775284380000, "open": 0.1204, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 11930.2, "quote_volume": 1437.56036, "trades": 21, "taker_buy_volume": 11230.8, "taker_buy_quote": 1353.27669}, {"ts": 1775284440000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 39424.0, "quote_volume": 4734.39938, "trades": 23, "taker_buy_volume": 2908.5, "taker_buy_quote": 348.72915}, {"ts": 1775284500000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1194, "volume": 71378.6, "quote_volume": 8534.80193, "trades": 63, "taker_buy_volume": 38916.0, "taker_buy_quote": 4655.62241}, {"ts": 1775284560000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 14743.7, "quote_volume": 1766.97413, "trades": 16, "taker_buy_volume": 14743.7, "taker_buy_quote": 1766.97413}, {"ts": 1775284620000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 8547.8, "quote_volume": 1024.87004, "trades": 10, "taker_buy_volume": 8480.1, "taker_buy_quote": 1016.76635}, {"ts": 1775284680000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 11486.0, "quote_volume": 1379.83458, "trades": 22, "taker_buy_volume": 7722.0, "taker_buy_quote": 927.87142}, {"ts": 1775284740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 9002.9, "quote_volume": 1082.51138, "trades": 8, "taker_buy_volume": 5434.6, "taker_buy_quote": 653.60172}, {"ts": 1775284800000, "open": 0.1202, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 24269.6, "quote_volume": 2925.63312, "trades": 36, "taker_buy_volume": 14691.1, "taker_buy_quote": 1770.7122}, {"ts": 1775284860000, "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 15492.2, "quote_volume": 1869.77633, "trades": 18, "taker_buy_volume": 4392.7, "taker_buy_quote": 530.6557}, {"ts": 1775284920000, "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 10467.1, "quote_volume": 1258.9793, "trades": 33, "taker_buy_volume": 434.1, "taker_buy_quote": 52.28833}, {"ts": 1775284980000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 11651.8, "quote_volume": 1397.48576, "trades": 23, "taker_buy_volume": 3953.9, "taker_buy_quote": 474.45537}, {"ts": 1775285040000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3419.3, "quote_volume": 410.14456, "trades": 7, "taker_buy_volume": 3419.3, "taker_buy_quote": 410.14456}, {"ts": 1775285100000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 7631.7, "quote_volume": 914.49787, "trades": 12, "taker_buy_volume": 2202.1, "taker_buy_quote": 264.03179}, {"ts": 1775285160000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2810.3, "quote_volume": 337.22817, "trades": 6, "taker_buy_volume": 2732.0, "taker_buy_quote": 327.84}, {"ts": 1775285220000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 2678.2, "quote_volume": 320.7378, "trades": 6, "taker_buy_volume": 2493.5, "taker_buy_quote": 298.60607}, {"ts": 1775285280000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 7781.9, "quote_volume": 933.53294, "trades": 14, "taker_buy_volume": 4823.3, "taker_buy_quote": 578.48516}, {"ts": 1775285340000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 15170.5, "quote_volume": 1823.66, "trades": 20, "taker_buy_volume": 11616.7, "taker_buy_quote": 1396.74737}, {"ts": 1775285400000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10993.1, "quote_volume": 1323.15671, "trades": 15, "taker_buy_volume": 9980.6, "taker_buy_quote": 1201.35296}, {"ts": 1775285460000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 12727.3, "quote_volume": 1530.44449, "trades": 33, "taker_buy_volume": 10506.9, "taker_buy_quote": 1263.96263}, {"ts": 1775285520000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 7668.8, "quote_volume": 921.00451, "trades": 11, "taker_buy_volume": 3091.3, "taker_buy_quote": 371.47886}, {"ts": 1775285580000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1203, "volume": 6180.5, "quote_volume": 743.63143, "trades": 12, "taker_buy_volume": 5758.3, "taker_buy_quote": 692.84077}, {"ts": 1775285640000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 11375.7, "quote_volume": 1367.83543, "trades": 22, "taker_buy_volume": 2553.0, "taker_buy_quote": 307.3812}, {"ts": 1775285700000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 9340.6, "quote_volume": 1121.89622, "trades": 14, "taker_buy_volume": 9150.8, "taker_buy_quote": 1099.10583}, {"ts": 1775285760000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4730.2, "quote_volume": 568.09053, "trades": 5, "taker_buy_volume": 3717.7, "taker_buy_quote": 446.48928}, {"ts": 1775285820000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 5693.0, "quote_volume": 684.38696, "trades": 7, "taker_buy_volume": 5693.0, "taker_buy_quote": 684.38696}, {"ts": 1775285880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 6668.1, "quote_volume": 801.50562, "trades": 9, "taker_buy_volume": 5717.2, "taker_buy_quote": 687.20744}, {"ts": 1775285940000, "open": 0.1202, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 28799.7, "quote_volume": 3468.28346, "trades": 39, "taker_buy_volume": 26435.6, "taker_buy_quote": 3183.47668}, {"ts": 1775286000000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 7708.5, "quote_volume": 929.01631, "trades": 19, "taker_buy_volume": 3695.4, "taker_buy_quote": 445.50574}, {"ts": 1775286060000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1198, "volume": 17618.3, "quote_volume": 2113.53376, "trades": 30, "taker_buy_volume": 11153.8, "taker_buy_quote": 1337.92949}, {"ts": 1775286120000, "open": 0.1196, "high": 0.1199, "low": 0.119, "close": 0.1199, "volume": 154665.7, "quote_volume": 18478.48126, "trades": 135, "taker_buy_volume": 102090.1, "taker_buy_quote": 12208.30581}, {"ts": 1775286180000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 20351.1, "quote_volume": 2444.33279, "trades": 36, "taker_buy_volume": 13531.1, "taker_buy_quote": 1625.22134}, {"ts": 1775286240000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 14685.1, "quote_volume": 1762.96363, "trades": 27, "taker_buy_volume": 3675.7, "taker_buy_quote": 440.88647}, {"ts": 1775286300000, "open": 0.1197, "high": 0.1202, "low": 0.1197, "close": 0.1202, "volume": 11994.0, "quote_volume": 1439.31479, "trades": 18, "taker_buy_volume": 11162.6, "taker_buy_quote": 1339.38051}, {"ts": 1775286360000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2368.5, "quote_volume": 284.57261, "trades": 5, "taker_buy_volume": 2368.5, "taker_buy_quote": 284.57261}, {"ts": 1775286420000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 5531.7, "quote_volume": 664.65107, "trades": 10, "taker_buy_volume": 3754.2, "taker_buy_quote": 450.85616}, {"ts": 1775286480000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2625.7, "quote_volume": 315.87171, "trades": 3, "taker_buy_volume": 2625.7, "taker_buy_quote": 315.87171}, {"ts": 1775286540000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 13335.3, "quote_volume": 1601.75141, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 4876.5, "quote_volume": 585.53634, "trades": 5, "taker_buy_volume": 4876.5, "taker_buy_quote": 585.53634}, {"ts": 1775286660000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 9524.6, "quote_volume": 1142.72291, "trades": 12, "taker_buy_volume": 3165.1, "taker_buy_quote": 379.49549}, {"ts": 1775286720000, "open": 0.1198, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 27744.4, "quote_volume": 3323.34135, "trades": 42, "taker_buy_volume": 18526.0, "taker_buy_quote": 2219.62982}, {"ts": 1775286780000, "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1207, "volume": 59305.0, "quote_volume": 7146.64097, "trades": 61, "taker_buy_volume": 55499.4, "taker_buy_quote": 6687.64693}, {"ts": 1775286840000, "open": 0.1207, "high": 0.1213, "low": 0.1207, "close": 0.1211, "volume": 8337.8, "quote_volume": 1008.63148, "trades": 17, "taker_buy_volume": 8337.8, "taker_buy_quote": 1008.63148}, {"ts": 1775286900000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 30547.5, "quote_volume": 3699.44962, "trades": 14, "taker_buy_volume": 23059.5, "taker_buy_quote": 2792.55157}, {"ts": 1775286960000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 10839.5, "quote_volume": 1311.66524, "trades": 18, "taker_buy_volume": 10551.2, "taker_buy_quote": 1276.80522}, {"ts": 1775287020000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 29956.4, "quote_volume": 3637.22932, "trades": 36, "taker_buy_volume": 18694.1, "taker_buy_quote": 2270.05213}, {"ts": 1775287080000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 6665.1, "quote_volume": 807.46321, "trades": 8, "taker_buy_volume": 3975.3, "taker_buy_quote": 481.72843}, {"ts": 1775287140000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2928.0, "quote_volume": 354.7678, "trades": 14, "taker_buy_volume": 534.0, "taker_buy_quote": 64.7208}, {"ts": 1775287200000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6330.9, "quote_volume": 767.22505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 3407.7, "quote_volume": 412.04657, "trades": 17, "taker_buy_volume": 778.4, "taker_buy_quote": 94.10856}, {"ts": 1775287320000, "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1207, "volume": 51392.0, "quote_volume": 6197.669, "trades": 74, "taker_buy_volume": 24001.0, "taker_buy_quote": 2892.2147}, {"ts": 1775287380000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 5387.0, "quote_volume": 651.18085, "trades": 9, "taker_buy_volume": 4456.8, "taker_buy_quote": 538.81269}, {"ts": 1775287440000, "open": 0.1211, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 17497.2, "quote_volume": 2119.61864, "trades": 24, "taker_buy_volume": 3267.2, "taker_buy_quote": 396.17779}, {"ts": 1775287500000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 4472.3, "quote_volume": 542.50359, "trades": 6, "taker_buy_volume": 4472.3, "taker_buy_quote": 542.50359}, {"ts": 1775287560000, "open": 0.1216, "high": 0.1227, "low": 0.1216, "close": 0.1227, "volume": 17487.5, "quote_volume": 2139.79848, "trades": 38, "taker_buy_volume": 15331.2, "taker_buy_quote": 1876.08299}, {"ts": 1775287620000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 26845.2, "quote_volume": 3292.50712, "trades": 26, "taker_buy_volume": 13317.1, "taker_buy_quote": 1634.93698}, {"ts": 1775287680000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 23520.3, "quote_volume": 2871.49309, "trades": 27, "taker_buy_volume": 3767.1, "taker_buy_quote": 460.25499}, {"ts": 1775287740000, "open": 0.1221, "high": 0.1227, "low": 0.1221, "close": 0.1223, "volume": 35906.1, "quote_volume": 4400.79609, "trades": 30, "taker_buy_volume": 16640.4, "taker_buy_quote": 2038.023}, {"ts": 1775287800000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 1949.7, "quote_volume": 238.221, "trades": 7, "taker_buy_volume": 1716.7, "taker_buy_quote": 209.78074}, {"ts": 1775287860000, "open": 0.1221, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 6426.6, "quote_volume": 784.25536, "trades": 13, "taker_buy_volume": 2665.3, "taker_buy_quote": 325.28528}, {"ts": 1775287920000, "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 11498.6, "quote_volume": 1402.78877, "trades": 11, "taker_buy_volume": 11318.0, "taker_buy_quote": 1380.76462}, {"ts": 1775287980000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 11871.4, "quote_volume": 1449.43716, "trades": 13, "taker_buy_volume": 11462.1, "taker_buy_quote": 1399.46163}, {"ts": 1775288040000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1219, "volume": 26001.2, "quote_volume": 3173.47729, "trades": 20, "taker_buy_volume": 10448.7, "taker_buy_quote": 1275.55199}, {"ts": 1775288100000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 17044.2, "quote_volume": 2078.53932, "trades": 20, "taker_buy_volume": 14568.1, "taker_buy_quote": 1776.79779}, {"ts": 1775288160000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1224, "volume": 5403.3, "quote_volume": 659.95793, "trades": 8, "taker_buy_volume": 3755.1, "taker_buy_quote": 459.04235}, {"ts": 1775288220000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 11985.6, "quote_volume": 1467.50787, "trades": 17, "taker_buy_volume": 7909.3, "taker_buy_quote": 968.52932}, {"ts": 1775288280000, "open": 0.1225, "high": 0.1231, "low": 0.1222, "close": 0.123, "volume": 53596.8, "quote_volume": 6562.93856, "trades": 58, "taker_buy_volume": 36247.6, "taker_buy_quote": 4439.98204}, {"ts": 1775288340000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 14169.1, "quote_volume": 1738.74982, "trades": 12, "taker_buy_volume": 14079.3, "taker_buy_quote": 1727.73585}, {"ts": 1775288400000, "open": 0.1228, "high": 0.123, "low": 0.1225, "close": 0.1225, "volume": 28478.3, "quote_volume": 3494.70739, "trades": 24, "taker_buy_volume": 23888.3, "taker_buy_quote": 2931.50396}, {"ts": 1775288460000, "open": 0.1224, "high": 0.1225, "low": 0.122, "close": 0.122, "volume": 15176.1, "quote_volume": 1855.27952, "trades": 26, "taker_buy_volume": 5705.2, "taker_buy_quote": 697.2157}, {"ts": 1775288520000, "open": 0.1219, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 16718.5, "quote_volume": 2039.85992, "trades": 25, "taker_buy_volume": 15317.9, "taker_buy_quote": 1869.27043}, {"ts": 1775288580000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 3208.5, "quote_volume": 392.2217, "trades": 13, "taker_buy_volume": 2265.0, "taker_buy_quote": 276.926}, {"ts": 1775288640000, "open": 0.1221, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 5724.1, "quote_volume": 699.45844, "trades": 20, "taker_buy_volume": 4008.1, "taker_buy_quote": 489.88491}, {"ts": 1775288700000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 15591.3, "quote_volume": 1902.44079, "trades": 24, "taker_buy_volume": 6259.8, "taker_buy_quote": 763.8443}, {"ts": 1775288760000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2038.4, "quote_volume": 248.88864, "trades": 3, "taker_buy_volume": 841.4, "taker_buy_quote": 102.73494}, {"ts": 1775288820000, "open": 0.1221, "high": 0.1223, "low": 0.1218, "close": 0.1222, "volume": 45676.6, "quote_volume": 5568.71696, "trades": 29, "taker_buy_volume": 28598.0, "taker_buy_quote": 3485.40338}, {"ts": 1775288880000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 29253.6, "quote_volume": 3573.97696, "trades": 25, "taker_buy_volume": 13720.1, "taker_buy_quote": 1676.93161}, {"ts": 1775288940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3858.7, "quote_volume": 471.14727, "trades": 5, "taker_buy_volume": 838.3, "taker_buy_quote": 102.35643}, {"ts": 1775289000000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 4961.3, "quote_volume": 605.16295, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1222, "volume": 19006.3, "quote_volume": 2320.64796, "trades": 26, "taker_buy_volume": 8538.6, "taker_buy_quote": 1042.48598}, {"ts": 1775289120000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 6511.9, "quote_volume": 794.67616, "trades": 10, "taker_buy_volume": 2956.3, "taker_buy_quote": 360.56735}, {"ts": 1775289180000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 5749.7, "quote_volume": 701.53303, "trades": 8, "taker_buy_volume": 1473.8, "taker_buy_quote": 179.66524}, {"ts": 1775289300000, "open": 0.1221, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 11665.4, "quote_volume": 1428.84281, "trades": 25, "taker_buy_volume": 6626.7, "taker_buy_quote": 811.7195}, {"ts": 1775289360000, "open": 0.1228, "high": 0.1231, "low": 0.1227, "close": 0.1231, "volume": 31228.5, "quote_volume": 3839.21004, "trades": 30, "taker_buy_volume": 20723.3, "taker_buy_quote": 2548.71375}, {"ts": 1775289420000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 47735.1, "quote_volume": 5871.1956, "trades": 45, "taker_buy_volume": 27120.2, "taker_buy_quote": 3337.42851}, {"ts": 1775289480000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 9172.6, "quote_volume": 1128.15966, "trades": 12, "taker_buy_volume": 7330.4, "taker_buy_quote": 901.65203}, {"ts": 1775289540000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6713.4, "quote_volume": 826.76475, "trades": 10, "taker_buy_volume": 2232.9, "taker_buy_quote": 275.09328}, {"ts": 1775289600000, "open": 0.123, "high": 0.1235, "low": 0.1229, "close": 0.1234, "volume": 11479.0, "quote_volume": 1414.86626, "trades": 19, "taker_buy_volume": 5955.1, "taker_buy_quote": 734.64789}, {"ts": 1775289660000, "open": 0.1235, "high": 0.124, "low": 0.1232, "close": 0.1232, "volume": 52819.9, "quote_volume": 6526.08056, "trades": 68, "taker_buy_volume": 16681.3, "taker_buy_quote": 2063.41661}, {"ts": 1775289720000, "open": 0.1231, "high": 0.1231, "low": 0.1223, "close": 0.1223, "volume": 22547.1, "quote_volume": 2763.40313, "trades": 47, "taker_buy_volume": 7509.7, "taker_buy_quote": 919.65228}, {"ts": 1775289780000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20389.9, "quote_volume": 2495.89121, "trades": 18, "taker_buy_volume": 15639.0, "taker_buy_quote": 1914.42513}, {"ts": 1775289840000, "open": 0.1225, "high": 0.1226, "low": 0.1217, "close": 0.1219, "volume": 11314.0, "quote_volume": 1380.11039, "trades": 21, "taker_buy_volume": 6230.4, "taker_buy_quote": 759.26319}, {"ts": 1775289900000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 6756.1, "quote_volume": 820.98399, "trades": 14, "taker_buy_volume": 1796.1, "taker_buy_quote": 218.35514}, {"ts": 1775289960000, "open": 0.1216, "high": 0.123, "low": 0.1216, "close": 0.123, "volume": 21094.5, "quote_volume": 2581.35267, "trades": 41, "taker_buy_volume": 19958.2, "taker_buy_quote": 2442.49681}, {"ts": 1775290020000, "open": 0.1228, "high": 0.123, "low": 0.1226, "close": 0.1226, "volume": 24197.5, "quote_volume": 2969.88589, "trades": 25, "taker_buy_volume": 12356.8, "taker_buy_quote": 1517.81845}, {"ts": 1775290080000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.1228, "volume": 34776.3, "quote_volume": 4271.55267, "trades": 53, "taker_buy_volume": 16287.0, "taker_buy_quote": 2000.02729}, {"ts": 1775290140000, "open": 0.1226, "high": 0.1226, "low": 0.1219, "close": 0.1219, "volume": 7404.6, "quote_volume": 905.50449, "trades": 19, "taker_buy_volume": 352.1, "taker_buy_quote": 43.05211}, {"ts": 1775290200000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2801.9, "quote_volume": 341.46951, "trades": 7, "taker_buy_volume": 1397.5, "taker_buy_quote": 170.35525}, {"ts": 1775290260000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 4693.1, "quote_volume": 572.54464, "trades": 7, "taker_buy_volume": 281.8, "taker_buy_quote": 34.3796}, {"ts": 1775290320000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 4025.4, "quote_volume": 490.81721, "trades": 7, "taker_buy_volume": 4025.4, "taker_buy_quote": 490.81721}, {"ts": 1775290380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 45.1, "quote_volume": 5.50671, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 5.50671}, {"ts": 1775290440000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3069.2, "quote_volume": 374.36718, "trades": 7, "taker_buy_volume": 2317.0, "taker_buy_quote": 282.674}, {"ts": 1775290500000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 11066.3, "quote_volume": 1347.50183, "trades": 26, "taker_buy_volume": 4643.0, "taker_buy_quote": 565.57272}, {"ts": 1775290560000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 5647.4, "quote_volume": 688.03995, "trades": 25, "taker_buy_volume": 895.1, "taker_buy_quote": 109.0322}, {"ts": 1775290620000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 4803.6, "quote_volume": 586.17949, "trades": 15, "taker_buy_volume": 2311.5, "taker_buy_quote": 281.94079}, {"ts": 1775290680000, "open": 0.1221, "high": 0.1226, "low": 0.1219, "close": 0.1219, "volume": 87961.0, "quote_volume": 10762.57123, "trades": 104, "taker_buy_volume": 52404.3, "taker_buy_quote": 6414.49212}, {"ts": 1775290740000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 4516.6, "quote_volume": 550.70285, "trades": 8, "taker_buy_volume": 850.6, "taker_buy_quote": 103.81745}, {"ts": 1775290800000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 410.1, "quote_volume": 50.0322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1012.5, "quote_volume": 123.62625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1223, "volume": 21183.8, "quote_volume": 2587.66564, "trades": 22, "taker_buy_volume": 10675.4, "taker_buy_quote": 1304.06913}, {"ts": 1775290980000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 1061.6, "quote_volume": 129.84841, "trades": 3, "taker_buy_volume": 49.1, "taker_buy_quote": 6.01966}, {"ts": 1775291040000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1594.4, "quote_volume": 195.47344, "trades": 5, "taker_buy_volume": 157.4, "taker_buy_quote": 19.29724}, {"ts": 1775291100000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 16082.4, "quote_volume": 1969.87899, "trades": 20, "taker_buy_volume": 3082.4, "taker_buy_quote": 377.80548}, {"ts": 1775291160000, "open": 0.1226, "high": 0.1232, "low": 0.1226, "close": 0.1229, "volume": 60797.9, "quote_volume": 7468.79311, "trades": 62, "taker_buy_volume": 23006.4, "taker_buy_quote": 2827.55982}, {"ts": 1775291220000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1675.8, "quote_volume": 205.95582, "trades": 2, "taker_buy_volume": 1675.8, "taker_buy_quote": 205.95582}, {"ts": 1775291280000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 6748.1, "quote_volume": 829.27623, "trades": 14, "taker_buy_volume": 877.6, "taker_buy_quote": 108.03256}, {"ts": 1775291340000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 2236.8, "quote_volume": 274.88027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.123, "volume": 34952.6, "quote_volume": 4294.42343, "trades": 41, "taker_buy_volume": 17668.2, "taker_buy_quote": 2169.51599}, {"ts": 1775291460000, "open": 0.1231, "high": 0.1231, "low": 0.1223, "close": 0.1223, "volume": 55920.6, "quote_volume": 6863.61771, "trades": 70, "taker_buy_volume": 12435.0, "taker_buy_quote": 1528.34958}, {"ts": 1775291520000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 2155.4, "quote_volume": 263.54088, "trades": 5, "taker_buy_volume": 1511.5, "taker_buy_quote": 184.7552}, {"ts": 1775291580000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1246.8, "quote_volume": 152.23428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11922.2, "quote_volume": 1455.75965, "trades": 8, "taker_buy_volume": 590.3, "taker_buy_quote": 72.13466}, {"ts": 1775291700000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 45.0, "quote_volume": 5.5035, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 5.5035}, {"ts": 1775291760000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 1684.2, "quote_volume": 205.84554, "trades": 8, "taker_buy_volume": 219.5, "taker_buy_quote": 26.8668}, {"ts": 1775291820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1764.7, "quote_volume": 215.49344, "trades": 5, "taker_buy_volume": 1483.9, "taker_buy_quote": 181.18419}, {"ts": 1775291880000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 11439.5, "quote_volume": 1396.33636, "trades": 12, "taker_buy_volume": 1442.7, "taker_buy_quote": 176.19382}, {"ts": 1775291940000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 94053.9, "quote_volume": 11474.74774, "trades": 13, "taker_buy_volume": 1278.8, "taker_buy_quote": 156.18554}, {"ts": 1775292000000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 8471.3, "quote_volume": 1034.21511, "trades": 12, "taker_buy_volume": 7165.1, "taker_buy_quote": 874.85871}, {"ts": 1775292060000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 46391.3, "quote_volume": 5660.01133, "trades": 42, "taker_buy_volume": 2727.3, "taker_buy_quote": 333.00333}, {"ts": 1775292120000, "open": 0.122, "high": 0.1221, "low": 0.1215, "close": 0.1215, "volume": 89078.7, "quote_volume": 10865.16876, "trades": 44, "taker_buy_volume": 11485.8, "taker_buy_quote": 1401.56343}, {"ts": 1775292180000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 25621.0, "quote_volume": 3113.02423, "trades": 13, "taker_buy_volume": 4791.6, "taker_buy_quote": 582.40527}, {"ts": 1775292240000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 7340.2, "quote_volume": 892.95115, "trades": 8, "taker_buy_volume": 6867.6, "taker_buy_quote": 835.48299}, {"ts": 1775292300000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 13579.0, "quote_volume": 1649.043, "trades": 51, "taker_buy_volume": 1648.1, "taker_buy_quote": 200.42122}, {"ts": 1775292360000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 5292.5, "quote_volume": 644.39089, "trades": 15, "taker_buy_volume": 669.2, "taker_buy_quote": 81.49498}, {"ts": 1775292420000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 29422.8, "quote_volume": 3567.79838, "trades": 33, "taker_buy_volume": 1519.0, "taker_buy_quote": 184.45725}, {"ts": 1775292480000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 21854.2, "quote_volume": 2652.73235, "trades": 18, "taker_buy_volume": 5915.0, "taker_buy_quote": 717.65508}, {"ts": 1775292540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 445.3, "quote_volume": 54.14848, "trades": 2, "taker_buy_volume": 445.3, "taker_buy_quote": 54.14848}, {"ts": 1775292660000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 20299.0, "quote_volume": 2466.43672, "trades": 19, "taker_buy_volume": 45.2, "taker_buy_quote": 5.50084}, {"ts": 1775292720000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 19702.2, "quote_volume": 2391.21669, "trades": 18, "taker_buy_volume": 1684.8, "taker_buy_quote": 204.36624}, {"ts": 1775292780000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 24909.3, "quote_volume": 3021.36904, "trades": 10, "taker_buy_volume": 21674.2, "taker_buy_quote": 2629.18394}, {"ts": 1775292840000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 90.6, "quote_volume": 11.01243, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 11.01243}, {"ts": 1775292900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 3748.4, "quote_volume": 454.94681, "trades": 7, "taker_buy_volume": 822.3, "taker_buy_quote": 99.74499}, {"ts": 1775293020000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1340.7, "quote_volume": 162.76098, "trades": 4, "taker_buy_volume": 128.7, "taker_buy_quote": 15.62418}]